{"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":"2026-10-23T09:33:46.957169+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":11.0,"direction":"higher_better","percentile":63},{"name":"영업이익 성장률","unit":"%","value":31.2,"direction":"higher_better","percentile":75}],"summary":"매출 +11.0%","percentile":69},"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":33.5,"direction":null,"percentile":33},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-9.5,"direction":"higher_better","percentile":34}],"summary":"RSI 33","percentile":32},"valuation":{"grade":"C","metrics":[],"summary":"PER 37.0x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":4.94,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":24.58,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":24.4,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":4.45,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 4.9%","percentile":null},"financial_health":{"grade":"B","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":7.12,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.2,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":73.5,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.03,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 7.1x, 순차입금비율 -0.2x","percentile":78}},"signals":[],"summary":"이오테크닉스(039030)은 Technology 섹터 KR 시장 종목입니다, 시가총액 4.98조. 현재가 404,000원, 전일 대비 -1.5%, 30일 -9.5%. PER 37.0배 / ROE 4.9%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 1.33만, 기관 순매도 2.33만.","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":0.25,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.25%","value_pct":0.25},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":9.2,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":10.8,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":-0.2,"direction":"lower_better","percentile":null}],"summary":"배당성향 9%로 낮아 안정적","percentile":100},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.25},"catalysts":["전분기 대비 매출 11% 성장"],"portfolio":null,"technical":{"macd":-6548.058151821839,"grade":"D","trend":"하락","atr_14":36892.857142857145,"rsi_14":33.490566037735846,"sma_20":482025.0,"sma_60":417141.6666666667,"comment":"하락 추세, RSI 33","analysis":"RSI(14) 33.5로 약세 구간입니다. MACD(-6548.06)가 시그널선(7521.88)을 하회합니다(데드크로스). SMA20 482025, SMA60 417142 — 혼조세입니다. 볼린저밴드 394771~569279 (현재 위치 5%).","bb_lower":394771.0745868703,"bb_upper":569278.9254131297,"macd_signal":7521.875561736469},"change_pct":-3.29,"chart_data":[{"date":"2024-10-23","open":159253,"high":171450,"low":154295,"close":170855,"volume":158021,"rsi_14":62.1,"sma_20":165405.0,"sma_60":163551.67,"sma_120":185625.83},{"date":"2024-10-24","open":167682,"high":170657,"low":163616,"close":165897,"volume":82655,"rsi_14":58.35,"sma_20":166260.0,"sma_60":163156.67,"sma_120":185020.0},{"date":"2024-10-25","open":166591,"high":168574,"low":163517,"close":167186,"volume":75786,"rsi_14":55.2,"sma_20":166975.0,"sma_60":162723.33,"sma_120":184525.0},{"date":"2024-10-28","open":168574,"high":172144,"low":166095,"close":170458,"volume":86522,"rsi_14":47.04,"sma_20":167950.0,"sma_60":162668.33,"sma_120":183961.67},{"date":"2024-10-29","open":169764,"high":171351,"low":163616,"close":170954,"volume":68386,"rsi_14":49.68,"sma_20":168555.0,"sma_60":162688.33,"sma_120":183365.0},{"date":"2024-10-30","open":170260,"high":170558,"low":165798,"close":166095,"volume":69208,"rsi_14":50.48,"sma_20":169060.0,"sma_60":162610.0,"sma_120":182756.67},{"date":"2024-10-31","open":163616,"high":170855,"low":161435,"close":169665,"volume":122804,"rsi_14":43.41,"sma_20":169955.0,"sma_60":162736.67,"sma_120":182182.5},{"date":"2024-11-01","open":166591,"high":168277,"low":158162,"close":158262,"volume":133238,"rsi_14":34.67,"sma_20":170270.0,"sma_60":162468.33,"sma_120":181579.17},{"date":"2024-11-04","open":159253,"high":170062,"low":158162,"close":167384,"volume":126277,"rsi_14":43.6,"sma_20":170685.0,"sma_60":162371.67,"sma_120":180944.17},{"date":"2024-11-05","open":163914,"high":167880,"low":156973,"close":157171,"volume":98038,"rsi_14":40.69,"sma_20":169820.0,"sma_60":162348.33,"sma_120":180177.5},{"date":"2024-11-06","open":159154,"high":162823,"low":155188,"close":155188,"volume":94651,"rsi_14":38.99,"sma_20":169005.0,"sma_60":162683.33,"sma_120":179394.17},{"date":"2024-11-07","open":157292,"high":159095,"low":146271,"close":155188,"volume":101371,"rsi_14":40.96,"sma_20":168405.0,"sma_60":162781.67,"sma_120":178797.5},{"date":"2024-11-08","open":156278,"high":161534,"low":149635,"close":149833,"volume":98482,"rsi_14":39.24,"sma_20":167045.0,"sma_60":162696.67,"sma_120":178215.0},{"date":"2024-11-11","open":148345,"high":149436,"low":143586,"close":146759,"volume":110249,"rsi_14":42.19,"sma_20":165470.0,"sma_60":162633.33,"sma_120":177615.0},{"date":"2024-11-12","open":146660,"high":147651,"low":139322,"close":139818,"volume":98371,"rsi_14":26.68,"sma_20":163615.0,"sma_60":162361.67,"sma_120":176910.83},{"date":"2024-11-13","open":138925,"high":141503,"low":134959,"close":135355,"volume":85557,"rsi_14":26.88,"sma_20":161790.0,"sma_60":161996.67,"sma_120":176206.67},{"date":"2024-11-14","open":136545,"high":141107,"low":130596,"close":135355,"volume":139888,"rsi_14":25.42,"sma_20":159920.0,"sma_60":161596.67,"sma_120":175356.67},{"date":"2024-11-15","open":131885,"high":138925,"low":129802,"close":134562,"volume":113764,"rsi_14":21.18,"sma_20":158280.0,"sma_60":161145.0,"sma_120":174516.67},{"date":"2024-11-18","open":134661,"high":136843,"low":116515,"close":117804,"volume":280971,"rsi_14":16.16,"sma_20":155820.0,"sma_60":160211.67,"sma_120":173565.0},{"date":"2024-11-19","open":118895,"high":124646,"low":117705,"close":120977,"volume":152886,"rsi_14":20.65,"sma_20":153950.0,"sma_60":159350.0,"sma_120":172719.17},{"date":"2024-11-20","open":121969,"high":127224,"low":119589,"close":124844,"volume":120443,"rsi_14":20.95,"sma_20":151630.0,"sma_60":158436.67,"sma_120":172022.5},{"date":"2024-11-21","open":124943,"high":125340,"low":121572,"close":121572,"volume":72741,"rsi_14":23.42,"sma_20":149395.0,"sma_60":157423.33,"sma_120":171202.5},{"date":"2024-11-22","open":122861,"high":129307,"low":122464,"close":124448,"volume":88701,"rsi_14":15.8,"sma_20":147240.0,"sma_60":156548.33,"sma_120":170431.67},{"date":"2024-11-25","open":125241,"high":137735,"low":125241,"close":133769,"volume":101266,"rsi_14":31.09,"sma_20":145390.0,"sma_60":155830.0,"sma_120":169835.0},{"date":"2024-11-26","open":133868,"high":134364,"low":127026,"close":128315,"volume":68014,"rsi_14":29.44,"sma_20":143240.0,"sma_60":155166.67,"sma_120":169221.67},{"date":"2024-11-27","open":128315,"high":128315,"low":119192,"close":121671,"volume":174538,"rsi_14":27.32,"sma_20":141000.0,"sma_60":154458.33,"sma_120":168600.83},{"date":"2024-11-28","open":121969,"high":122068,"low":118300,"close":118597,"volume":85595,"rsi_14":27.6,"sma_20":138425.0,"sma_60":153576.67,"sma_120":167893.33},{"date":"2024-11-29","open":118597,"high":118597,"low":112548,"close":115226,"volume":124231,"rsi_14":27.48,"sma_20":136255.0,"sma_60":152718.33,"sma_120":167182.5},{"date":"2024-12-02","open":117705,"high":117705,"low":113837,"close":113936,"volume":90048,"rsi_14":29.89,"sma_20":133560.0,"sma_60":151768.33,"sma_120":166456.67},{"date":"2024-12-03","open":115424,"high":125737,"low":115027,"close":124051,"volume":166756,"rsi_14":41.93,"sma_20":131890.0,"sma_60":151121.67,"sma_120":165847.5},{"date":"2024-12-04","open":120679,"high":125340,"low":120580,"close":123357,"volume":81069,"rsi_14":41.51,"sma_20":130285.0,"sma_60":150511.67,"sma_120":165232.5},{"date":"2024-12-05","open":124943,"high":144181,"low":124348,"close":140413,"volume":343603,"rsi_14":53.36,"sma_20":129620.0,"sma_60":150385.0,"sma_120":164803.33},{"date":"2024-12-06","open":139123,"high":141107,"low":132678,"close":140115,"volume":181111,"rsi_14":65.82,"sma_20":129130.0,"sma_60":150285.0,"sma_120":164372.5},{"date":"2024-12-09","open":137239,"high":140908,"low":133670,"close":134860,"volume":115887,"rsi_14":59.56,"sma_20":128530.0,"sma_60":150216.67,"sma_120":163935.0},{"date":"2024-12-10","open":137339,"high":139619,"low":128712,"close":129505,"volume":121544,"rsi_14":53.15,"sma_20":128010.0,"sma_60":150083.33,"sma_120":163375.83},{"date":"2024-12-11","open":128117,"high":134463,"low":128017,"close":130100,"volume":101527,"rsi_14":55.97,"sma_20":127745.0,"sma_60":149950.0,"sma_120":162839.17},{"date":"2024-12-12","open":132678,"high":137735,"low":127026,"close":135554,"volume":243567,"rsi_14":57.51,"sma_20":127755.0,"sma_60":149906.67,"sma_120":162409.17},{"date":"2024-12-13","open":134463,"high":135554,"low":128712,"close":129406,"volume":143575,"rsi_14":46.92,"sma_20":127495.0,"sma_60":149601.67,"sma_120":161972.5},{"date":"2024-12-16","open":130001,"high":134066,"low":128811,"close":129108,"volume":129142,"rsi_14":50.6,"sma_20":128065.0,"sma_60":149260.0,"sma_120":161560.0},{"date":"2024-12-17","open":130298,"high":141305,"low":130298,"close":139520,"volume":215066,"rsi_14":62.86,"sma_20":129000.0,"sma_60":149070.0,"sma_120":161269.17},{"date":"2024-12-18","open":137834,"high":138826,"low":134562,"close":137934,"volume":72765,"rsi_14":64.23,"sma_20":129660.0,"sma_60":148898.33,"sma_120":160959.17},{"date":"2024-12-19","open":131488,"high":135653,"low":129604,"close":133372,"volume":110923,"rsi_14":63.13,"sma_20":130255.0,"sma_60":148636.67,"sma_120":160648.33},{"date":"2024-12-20","open":132381,"high":132579,"low":125043,"close":125935,"volume":120633,"rsi_14":57.97,"sma_20":130330.0,"sma_60":148181.67,"sma_120":160234.17},{"date":"2024-12-23","open":128612,"high":138330,"low":127323,"close":136446,"volume":166179,"rsi_14":58.19,"sma_20":130465.0,"sma_60":147935.0,"sma_120":159830.83},{"date":"2024-12-24","open":138826,"high":140809,"low":135256,"close":137239,"volume":103437,"rsi_14":59.16,"sma_20":130915.0,"sma_60":147570.0,"sma_120":159426.67},{"date":"2024-12-26","open":137339,"high":137834,"low":130001,"close":130893,"volume":115503,"rsi_14":42.68,"sma_20":131380.0,"sma_60":147146.67,"sma_120":159005.0},{"date":"2024-12-27","open":129898,"high":145525,"low":129898,"close":138657,"volume":365938,"rsi_14":48.62,"sma_20":132365.0,"sma_60":146915.0,"sma_120":158702.5},{"date":"2024-12-30","open":137363,"high":140449,"low":135273,"close":138558,"volume":103774,"rsi_14":52.37,"sma_20":133515.0,"sma_60":146680.0,"sma_120":158413.33},{"date":"2025-01-02","open":137264,"high":143933,"low":135472,"close":143933,"volume":118138,"rsi_14":60.39,"sma_20":135000.0,"sma_60":146415.0,"sma_120":157951.67},{"date":"2025-01-03","open":144331,"high":161850,"low":143037,"close":160854,"volume":369783,"rsi_14":68.14,"sma_20":136825.0,"sma_60":146178.33,"sma_120":157654.17},{"date":"2025-01-06","open":165433,"high":171007,"low":164338,"close":169614,"volume":257889,"rsi_14":69.35,"sma_20":139125.0,"sma_60":146138.33,"sma_120":157386.67},{"date":"2025-01-07","open":172600,"high":174590,"low":161650,"close":162049,"volume":173518,"rsi_14":68.25,"sma_20":140185.0,"sma_60":146070.0,"sma_120":156993.33},{"date":"2025-01-08","open":160257,"high":172699,"low":157768,"close":171604,"volume":194618,"rsi_14":71.57,"sma_20":141740.0,"sma_60":145971.67,"sma_120":156734.17},{"date":"2025-01-09","open":169514,"high":171803,"low":166826,"close":168220,"volume":116520,"rsi_14":65.6,"sma_20":143390.0,"sma_60":145796.67,"sma_120":156425.83},{"date":"2025-01-10","open":166229,"high":169713,"low":160755,"close":161252,"volume":116745,"rsi_14":61.91,"sma_20":144960.0,"sma_60":145528.33,"sma_120":156071.67},{"date":"2025-01-13","open":158963,"high":163343,"low":156972,"close":157370,"volume":100391,"rsi_14":62.37,"sma_20":146305.0,"sma_60":145280.0,"sma_120":155639.17},{"date":"2025-01-14","open":159461,"high":159660,"low":155579,"close":156972,"volume":82024,"rsi_14":67.38,"sma_20":147355.0,"sma_60":145010.0,"sma_120":155224.17},{"date":"2025-01-15","open":157271,"high":160655,"low":155977,"close":157868,"volume":75816,"rsi_14":63.36,"sma_20":148760.0,"sma_60":144845.0,"sma_120":154949.17},{"date":"2025-01-16","open":161949,"high":163243,"low":155380,"close":156773,"volume":139748,"rsi_14":62.1,"sma_20":150125.0,"sma_60":144670.0,"sma_120":154636.67},{"date":"2025-01-17","open":156773,"high":162049,"low":153588,"close":157470,"volume":168705,"rsi_14":67.9,"sma_20":151000.0,"sma_60":144650.0,"sma_120":154271.67},{"date":"2025-01-20","open":160456,"high":160755,"low":154185,"close":154285,"volume":102088,"rsi_14":61.36,"sma_20":151795.0,"sma_60":144361.67,"sma_120":153956.67},{"date":"2025-01-21","open":155380,"high":159461,"low":151896,"close":156176,"volume":135301,"rsi_14":62.48,"sma_20":152915.0,"sma_60":144188.33,"sma_120":153672.5},{"date":"2025-01-22","open":158167,"high":164238,"low":154683,"close":163144,"volume":189560,"rsi_14":63.31,"sma_20":154760.0,"sma_60":144110.0,"sma_120":153416.67},{"date":"2025-01-23","open":163243,"high":163243,"low":155877,"close":157271,"volume":126046,"rsi_14":47.07,"sma_20":155780.0,"sma_60":143878.33,"sma_120":153273.33},{"date":"2025-01-24","open":158863,"high":162447,"low":157271,"close":157669,"volume":80010,"rsi_14":38.68,"sma_20":156780.0,"sma_60":143645.0,"sma_120":153166.67},{"date":"2025-01-31","open":148511,"high":151199,"low":139553,"close":142838,"volume":258637,"rsi_14":34.0,"sma_20":157355.0,"sma_60":143245.0,"sma_120":152927.5},{"date":"2025-02-03","open":137960,"high":138657,"low":134377,"close":135671,"volume":125097,"rsi_14":18.83,"sma_20":157205.0,"sma_60":142665.0,"sma_120":152700.83},{"date":"2025-02-04","open":139155,"high":143335,"low":136368,"close":138358,"volume":106333,"rsi_14":23.78,"sma_20":157195.0,"sma_60":142321.67,"sma_120":152395.0},{"date":"2025-02-05","open":140250,"high":141842,"low":135074,"close":135472,"volume":154635,"rsi_14":25.61,"sma_20":156770.0,"sma_60":141776.67,"sma_120":152074.17},{"date":"2025-02-06","open":142340,"high":144231,"low":139354,"close":143335,"volume":185743,"rsi_14":37.65,"sma_20":155890.0,"sma_60":141535.0,"sma_120":151941.67},{"date":"2025-02-07","open":148412,"high":148412,"low":141842,"close":142340,"volume":118242,"rsi_14":37.26,"sma_20":154520.0,"sma_60":141310.0,"sma_120":151996.67},{"date":"2025-02-10","open":139254,"high":149805,"low":137363,"close":149507,"volume":147484,"rsi_14":43.44,"sma_20":153890.0,"sma_60":141231.67,"sma_120":152006.67},{"date":"2025-02-11","open":150303,"high":150303,"low":142838,"close":143634,"volume":114890,"rsi_14":40.41,"sma_20":152485.0,"sma_60":141118.33,"sma_120":151907.5},{"date":"2025-02-12","open":143634,"high":144231,"low":138558,"close":139254,"volume":134624,"rsi_14":37.38,"sma_20":151030.0,"sma_60":140983.33,"sma_120":151808.33},{"date":"2025-02-13","open":139951,"high":145326,"low":139852,"close":141046,"volume":152772,"rsi_14":40.65,"sma_20":150015.0,"sma_60":140995.0,"sma_120":151678.33},{"date":"2025-02-14","open":142440,"high":146322,"low":140548,"close":140946,"volume":125385,"rsi_14":38.96,"sma_20":149190.0,"sma_60":141080.0,"sma_120":151538.33},{"date":"2025-02-17","open":142639,"high":144430,"low":139951,"close":140150,"volume":121539,"rsi_14":31.7,"sma_20":148345.0,"sma_60":141151.67,"sma_120":151374.17},{"date":"2025-02-18","open":140349,"high":140847,"low":137363,"close":139254,"volume":128395,"rsi_14":34.42,"sma_20":147410.0,"sma_60":141221.67,"sma_120":151183.33},{"date":"2025-02-19","open":140946,"high":154981,"low":140946,"close":149805,"volume":402218,"rsi_14":44.22,"sma_20":147060.0,"sma_60":141750.0,"sma_120":150980.83},{"date":"2025-02-20","open":150801,"high":153190,"low":147616,"close":149905,"volume":184524,"rsi_14":56.64,"sma_20":146680.0,"sma_60":142226.67,"sma_120":150788.33},{"date":"2025-02-21","open":149308,"high":153787,"low":145426,"close":152493,"volume":147416,"rsi_14":67.28,"sma_20":146590.0,"sma_60":142681.67,"sma_120":150559.17},{"date":"2025-02-24","open":150502,"high":152493,"low":145127,"close":148910,"volume":144357,"rsi_14":60.64,"sma_20":146225.0,"sma_60":143131.67,"sma_120":150277.5},{"date":"2025-02-25","open":145426,"high":147118,"low":141245,"close":141544,"volume":175661,"rsi_14":55.62,"sma_20":145140.0,"sma_60":143410.0,"sma_120":149979.17},{"date":"2025-02-26","open":140648,"high":142041,"low":137264,"close":139951,"volume":147664,"rsi_14":46.46,"sma_20":144270.0,"sma_60":143505.0,"sma_120":149667.5},{"date":"2025-02-27","open":141345,"high":144828,"low":138856,"close":139652,"volume":131608,"rsi_14":47.15,"sma_20":143365.0,"sma_60":143686.67,"sma_120":149426.67},{"date":"2025-02-28","open":135770,"high":135870,"low":129002,"close":129002,"volume":201937,"rsi_14":29.72,"sma_20":142670.0,"sma_60":143801.67,"sma_120":149130.0},{"date":"2025-03-04","open":125618,"high":128405,"low":124224,"close":128006,"volume":87180,"rsi_14":32.9,"sma_20":142285.0,"sma_60":143951.67,"sma_120":148764.17},{"date":"2025-03-05","open":130296,"high":131888,"low":127409,"close":128305,"volume":80953,"rsi_14":36.84,"sma_20":141780.0,"sma_60":144163.33,"sma_120":148440.83},{"date":"2025-03-06","open":129400,"high":129997,"low":123925,"close":124324,"volume":115579,"rsi_14":30.91,"sma_20":141220.0,"sma_60":144330.0,"sma_120":148049.17},{"date":"2025-03-07","open":122930,"high":126912,"low":121935,"close":124921,"volume":70701,"rsi_14":31.91,"sma_20":140295.0,"sma_60":144336.67,"sma_120":147729.17},{"date":"2025-03-10","open":123428,"high":126912,"low":123129,"close":123726,"volume":49292,"rsi_14":31.63,"sma_20":139360.0,"sma_60":144335.0,"sma_120":147423.33},{"date":"2025-03-11","open":118451,"high":126314,"low":117157,"close":124921,"volume":111659,"rsi_14":34.07,"sma_20":138125.0,"sma_60":144066.67,"sma_120":147225.83},{"date":"2025-03-12","open":125418,"high":135870,"low":124025,"close":134178,"volume":209968,"rsi_14":32.12,"sma_20":137650.0,"sma_60":143958.33,"sma_120":147121.67},{"date":"2025-03-13","open":135173,"high":138458,"low":131789,"close":133879,"volume":124564,"rsi_14":31.75,"sma_20":137380.0,"sma_60":143933.33,"sma_120":147075.0},{"date":"2025-03-14","open":133780,"high":137264,"low":132983,"close":134775,"volume":82761,"rsi_14":29.01,"sma_20":137065.0,"sma_60":144013.33,"sma_120":147048.33},{"date":"2025-03-17","open":137861,"high":146222,"low":137363,"close":142440,"volume":237164,"rsi_14":43.01,"sma_20":137140.0,"sma_60":144211.67,"sma_120":147080.83},{"date":"2025-03-18","open":144430,"high":144828,"low":139652,"close":140946,"volume":83123,"rsi_14":49.26,"sma_20":137180.0,"sma_60":144293.33,"sma_120":147100.0},{"date":"2025-03-19","open":140946,"high":143734,"low":137960,"close":139951,"volume":86580,"rsi_14":50.0,"sma_20":137215.0,"sma_60":144461.67,"sma_120":147031.67},{"date":"2025-03-20","open":143236,"high":151697,"low":142838,"close":147715,"volume":252857,"rsi_14":58.53,"sma_20":137110.0,"sma_60":144765.0,"sma_120":147012.5},{"date":"2025-03-21","open":149407,"high":156176,"low":148113,"close":152991,"volume":255245,"rsi_14":78.62,"sma_20":137265.0,"sma_60":144981.67,"sma_120":147025.83},{"date":"2025-03-24","open":151597,"high":153787,"low":149805,"close":151498,"volume":62268,"rsi_14":77.7,"sma_20":137215.0,"sma_60":145200.0,"sma_120":147049.17},{"date":"2025-03-25","open":151697,"high":153090,"low":145824,"close":146023,"volume":97751,"rsi_14":68.62,"sma_20":137070.0,"sma_60":145403.33,"sma_120":147020.0},{"date":"2025-03-26","open":147317,"high":153190,"low":145724,"close":152891,"volume":84906,"rsi_14":78.3,"sma_20":137640.0,"sma_60":145846.67,"sma_120":147014.17},{"date":"2025-03-27","open":148910,"high":150303,"low":146421,"close":148511,"volume":70726,"rsi_14":71.74,"sma_20":138070.0,"sma_60":146040.0,"sma_120":146987.5},{"date":"2025-03-28","open":148412,"high":148412,"low":139354,"close":140349,"volume":91324,"rsi_14":63.58,"sma_20":138105.0,"sma_60":146083.33,"sma_120":146826.67},{"date":"2025-03-31","open":135372,"high":137064,"low":131888,"close":131988,"volume":106572,"rsi_14":55.17,"sma_20":138255.0,"sma_60":146093.33,"sma_120":146620.0},{"date":"2025-04-01","open":133879,"high":138358,"low":133879,"close":137463,"volume":64867,"rsi_14":52.54,"sma_20":138730.0,"sma_60":146073.33,"sma_120":146494.17},{"date":"2025-04-02","open":137264,"high":138458,"low":134676,"close":136169,"volume":36383,"rsi_14":51.75,"sma_20":139125.0,"sma_60":146033.33,"sma_120":146356.67},{"date":"2025-04-03","open":130395,"high":136268,"low":130395,"close":135870,"volume":40143,"rsi_14":50.84,"sma_20":139705.0,"sma_60":145898.33,"sma_120":146156.67},{"date":"2025-04-04","open":134576,"high":136368,"low":120740,"close":124523,"volume":151555,"rsi_14":36.96,"sma_20":139685.0,"sma_60":145290.0,"sma_120":145734.17},{"date":"2025-04-07","open":118451,"high":120143,"low":114370,"close":116659,"volume":117573,"rsi_14":33.82,"sma_20":139330.0,"sma_60":144403.33,"sma_120":145270.83},{"date":"2025-04-08","open":121536,"high":121835,"low":116560,"close":117854,"volume":61777,"rsi_14":35.32,"sma_20":138975.0,"sma_60":143663.33,"sma_120":144866.67},{"date":"2025-04-09","open":114867,"high":116161,"low":110687,"close":112578,"volume":123352,"rsi_14":25.85,"sma_20":137890.0,"sma_60":142675.0,"sma_120":144323.33},{"date":"2025-04-10","open":126912,"high":126912,"low":118351,"close":119347,"volume":124235,"rsi_14":27.35,"sma_20":137160.0,"sma_60":141856.67,"sma_120":143826.67},{"date":"2025-04-11","open":116560,"high":121138,"low":116062,"close":121138,"volume":109742,"rsi_14":29.64,"sma_20":136475.0,"sma_60":141185.0,"sma_120":143356.67},{"date":"2025-04-14","open":124622,"high":124622,"low":118550,"close":119446,"volume":82705,"rsi_14":31.22,"sma_20":135320.0,"sma_60":140550.0,"sma_120":142915.0},{"date":"2025-04-15","open":119546,"high":121636,"low":117555,"close":117754,"volume":91489,"rsi_14":23.22,"sma_20":134155.0,"sma_60":139893.33,"sma_120":142451.67},{"date":"2025-04-16","open":115465,"high":115863,"low":112279,"close":112578,"volume":111452,"rsi_14":22.94,"sma_20":132780.0,"sma_60":139135.0,"sma_120":141990.0},{"date":"2025-04-17","open":112379,"high":114768,"low":111682,"close":114270,"volume":90246,"rsi_14":28.24,"sma_20":131100.0,"sma_60":138423.33,"sma_120":141546.67},{"date":"2025-04-18","open":114270,"high":115664,"low":112279,"close":115266,"volume":72473,"rsi_14":34.09,"sma_20":129205.0,"sma_60":137716.67,"sma_120":141183.33},{"date":"2025-04-21","open":114071,"high":120541,"low":113972,"close":115266,"volume":85634,"rsi_14":26.43,"sma_20":127385.0,"sma_60":137063.33,"sma_120":140712.5},{"date":"2025-04-22","open":114668,"high":115962,"low":113474,"close":114469,"volume":55098,"rsi_14":26.71,"sma_20":125800.0,"sma_60":136365.0,"sma_120":140276.67},{"date":"2025-04-23","open":117854,"high":120242,"low":116261,"close":120043,"volume":98086,"rsi_14":34.74,"sma_20":124150.0,"sma_60":135643.33,"sma_120":139876.67},{"date":"2025-04-24","open":120939,"high":121437,"low":118948,"close":119048,"volume":61277,"rsi_14":43.41,"sma_20":122670.0,"sma_60":135003.33,"sma_120":139440.83},{"date":"2025-04-25","open":121935,"high":122432,"low":114370,"close":120043,"volume":55621,"rsi_14":54.89,"sma_20":121650.0,"sma_60":134373.33,"sma_120":139009.17},{"date":"2025-04-28","open":120143,"high":120541,"low":115962,"close":116062,"volume":70692,"rsi_14":47.61,"sma_20":120850.0,"sma_60":133925.0,"sma_120":138585.0},{"date":"2025-04-29","open":116759,"high":118650,"low":116360,"close":116858,"volume":41889,"rsi_14":56.5,"sma_20":119815.0,"sma_60":133610.0,"sma_120":138137.5},{"date":"2025-04-30","open":116560,"high":116858,"low":113972,"close":114768,"volume":53658,"rsi_14":41.9,"sma_20":118740.0,"sma_60":133215.0,"sma_120":137768.33},{"date":"2025-05-02","open":115166,"high":119048,"low":115066,"close":117953,"volume":52258,"rsi_14":44.63,"sma_20":117840.0,"sma_60":132921.67,"sma_120":137349.17},{"date":"2025-05-07","open":119148,"high":119347,"low":115763,"close":116261,"volume":74874,"rsi_14":44.63,"sma_20":117425.0,"sma_60":132468.33,"sma_120":137001.67},{"date":"2025-05-08","open":117654,"high":121835,"low":117654,"close":118550,"volume":99819,"rsi_14":51.32,"sma_20":117520.0,"sma_60":132070.0,"sma_120":136690.0},{"date":"2025-05-09","open":119944,"high":119944,"low":115166,"close":116360,"volume":68704,"rsi_14":56.93,"sma_20":117445.0,"sma_60":131515.0,"sma_120":136373.33},{"date":"2025-05-12","open":118252,"high":126613,"low":117455,"close":126215,"volume":137054,"rsi_14":66.85,"sma_20":118130.0,"sma_60":131223.33,"sma_120":136170.83},{"date":"2025-05-13","open":129898,"high":131291,"low":126812,"close":129997,"volume":118746,"rsi_14":69.27,"sma_20":118665.0,"sma_60":131068.33,"sma_120":136025.83},{"date":"2025-05-14","open":132685,"high":134277,"low":130395,"close":133780,"volume":93294,"rsi_14":72.04,"sma_20":119300.0,"sma_60":130946.67,"sma_120":135970.83},{"date":"2025-05-15","open":132585,"high":138856,"low":128206,"close":134377,"volume":198294,"rsi_14":73.81,"sma_20":120050.0,"sma_60":130836.67,"sma_120":135958.33},{"date":"2025-05-16","open":134476,"high":139354,"low":132088,"close":137363,"volume":108683,"rsi_14":72.08,"sma_20":121035.0,"sma_60":130790.0,"sma_120":135970.83},{"date":"2025-05-19","open":133979,"high":134476,"low":130893,"close":132187,"volume":73905,"rsi_14":65.14,"sma_20":122020.0,"sma_60":130671.67,"sma_120":135946.67},{"date":"2025-05-20","open":134676,"high":134875,"low":129997,"close":130893,"volume":48825,"rsi_14":62.41,"sma_20":122855.0,"sma_60":130355.0,"sma_120":136052.5},{"date":"2025-05-21","open":131291,"high":133481,"low":130495,"close":130694,"volume":37675,"rsi_14":68.33,"sma_20":123630.0,"sma_60":130033.33,"sma_120":136130.0},{"date":"2025-05-22","open":129500,"high":130097,"low":126912,"close":127409,"volume":50757,"rsi_14":62.44,"sma_20":124240.0,"sma_60":129613.33,"sma_120":136147.5},{"date":"2025-05-23","open":128405,"high":133780,"low":127608,"close":133282,"volume":82275,"rsi_14":70.04,"sma_20":125185.0,"sma_60":129351.67,"sma_120":136241.67},{"date":"2025-05-26","open":133382,"high":144331,"low":133282,"close":141245,"volume":151555,"rsi_14":72.85,"sma_20":126250.0,"sma_60":129346.67,"sma_120":136378.33},{"date":"2025-05-27","open":140349,"high":144032,"low":139354,"close":142639,"volume":60392,"rsi_14":76.03,"sma_20":127435.0,"sma_60":129391.67,"sma_120":136448.33},{"date":"2025-05-28","open":145525,"high":151099,"low":135870,"close":146521,"volume":177382,"rsi_14":76.76,"sma_20":128765.0,"sma_60":129506.67,"sma_120":136596.67},{"date":"2025-05-29","open":149308,"high":149308,"low":143534,"close":144828,"volume":60005,"rsi_14":77.5,"sma_20":130210.0,"sma_60":129771.67,"sma_120":136786.67},{"date":"2025-05-30","open":142141,"high":147815,"low":142141,"close":143236,"volume":69293,"rsi_14":69.57,"sma_20":131535.0,"sma_60":130026.67,"sma_120":136989.17},{"date":"2025-06-02","open":142639,"high":146222,"low":142639,"close":144331,"volume":46920,"rsi_14":67.56,"sma_20":133020.0,"sma_60":130295.0,"sma_120":137229.17},{"date":"2025-06-04","open":148113,"high":151597,"low":146023,"close":147118,"volume":96470,"rsi_14":66.75,"sma_20":134485.0,"sma_60":130676.67,"sma_120":137503.33},{"date":"2025-06-05","open":147317,"high":156773,"low":145724,"close":149905,"volume":165091,"rsi_14":68.48,"sma_20":136175.0,"sma_60":131095.0,"sma_120":137715.83},{"date":"2025-06-09","open":152493,"high":153289,"low":145127,"close":146620,"volume":96468,"rsi_14":60.94,"sma_20":137585.0,"sma_60":131478.33,"sma_120":137906.67},{"date":"2025-06-10","open":149407,"high":150502,"low":145923,"close":146521,"volume":49822,"rsi_14":69.25,"sma_20":139100.0,"sma_60":131840.0,"sma_120":137953.33},{"date":"2025-06-11","open":148611,"high":150104,"low":146819,"close":147416,"volume":81141,"rsi_14":72.43,"sma_20":140165.0,"sma_60":132061.67,"sma_120":138010.0},{"date":"2025-06-12","open":148014,"high":150502,"low":146521,"close":147715,"volume":92590,"rsi_14":73.05,"sma_20":141055.0,"sma_60":132293.33,"sma_120":138113.33},{"date":"2025-06-13","open":152294,"high":154384,"low":143335,"close":144729,"volume":168964,"rsi_14":73.64,"sma_20":141605.0,"sma_60":132460.0,"sma_120":138236.67},{"date":"2025-06-16","open":144729,"high":147018,"low":142738,"close":146521,"volume":67990,"rsi_14":70.34,"sma_20":142215.0,"sma_60":132528.33,"sma_120":138370.0},{"date":"2025-06-17","open":148312,"high":158664,"low":145326,"close":152592,"volume":215630,"rsi_14":68.51,"sma_20":142980.0,"sma_60":132723.33,"sma_120":138508.33},{"date":"2025-06-18","open":152891,"high":156674,"low":150701,"close":155380,"volume":110647,"rsi_14":69.88,"sma_20":144145.0,"sma_60":132981.67,"sma_120":138721.67},{"date":"2025-06-19","open":156474,"high":157768,"low":151796,"close":152891,"volume":85814,"rsi_14":60.39,"sma_20":145250.0,"sma_60":133068.33,"sma_120":138916.67},{"date":"2025-06-20","open":153687,"high":160157,"low":151896,"close":159062,"volume":176757,"rsi_14":70.25,"sma_20":146675.0,"sma_60":133170.0,"sma_120":139075.83},{"date":"2025-06-23","open":156275,"high":157171,"low":151398,"close":151995,"volume":120366,"rsi_14":60.78,"sma_20":147910.0,"sma_60":133178.33,"sma_120":139189.17},{"date":"2025-06-24","open":156773,"high":163044,"low":154782,"close":156972,"volume":157341,"rsi_14":64.21,"sma_20":149100.0,"sma_60":133361.67,"sma_120":139382.5},{"date":"2025-06-25","open":162049,"high":168718,"low":158266,"close":168120,"volume":208642,"rsi_14":69.87,"sma_20":150450.0,"sma_60":133616.67,"sma_120":139731.67},{"date":"2025-06-26","open":174690,"high":174690,"low":164438,"close":170609,"volume":204567,"rsi_14":69.7,"sma_20":151855.0,"sma_60":133986.67,"sma_120":140013.33},{"date":"2025-06-27","open":171306,"high":172600,"low":165035,"close":168220,"volume":112034,"rsi_14":70.91,"sma_20":152945.0,"sma_60":134453.33,"sma_120":140268.33},{"date":"2025-06-30","open":168917,"high":169016,"low":165035,"close":167424,"volume":49851,"rsi_14":69.96,"sma_20":154080.0,"sma_60":135046.67,"sma_120":140570.0},{"date":"2025-07-01","open":167722,"high":176382,"low":166428,"close":173097,"volume":121868,"rsi_14":72.47,"sma_20":155580.0,"sma_60":135643.33,"sma_120":140858.33},{"date":"2025-07-02","open":173296,"high":177178,"low":170310,"close":173496,"volume":159312,"rsi_14":72.52,"sma_20":157045.0,"sma_60":136268.33,"sma_120":141150.83},{"date":"2025-07-03","open":173993,"high":189820,"low":173993,"close":188028,"volume":278521,"rsi_14":81.48,"sma_20":159100.0,"sma_60":137141.67,"sma_120":141520.0},{"date":"2025-07-04","open":188028,"high":188128,"low":179169,"close":181160,"volume":103918,"rsi_14":73.45,"sma_20":160670.0,"sma_60":138090.0,"sma_120":141690.0},{"date":"2025-07-07","open":180861,"high":185838,"low":178373,"close":184246,"volume":100300,"rsi_14":72.33,"sma_20":162560.0,"sma_60":139221.67,"sma_120":141812.5},{"date":"2025-07-08","open":184246,"high":189521,"low":181658,"close":187132,"volume":106461,"rsi_14":72.37,"sma_20":164600.0,"sma_60":140381.67,"sma_120":142022.5},{"date":"2025-07-09","open":187630,"high":188128,"low":179766,"close":184246,"volume":130591,"rsi_14":71.97,"sma_20":166450.0,"sma_60":141581.67,"sma_120":142128.33},{"date":"2025-07-10","open":198977,"high":210524,"low":196190,"close":198480,"volume":318319,"rsi_14":74.81,"sma_20":169000.0,"sma_60":142906.67,"sma_120":142381.67},{"date":"2025-07-11","open":198778,"high":226450,"low":198778,"close":213012,"volume":398533,"rsi_14":85.11,"sma_20":172430.0,"sma_60":144445.0,"sma_120":142815.0},{"date":"2025-07-14","open":211022,"high":216994,"low":208035,"close":212017,"volume":103839,"rsi_14":83.19,"sma_20":175720.0,"sma_60":145995.0,"sma_120":143272.5},{"date":"2025-07-15","open":206542,"high":217492,"low":203058,"close":212017,"volume":186039,"rsi_14":80.58,"sma_20":178705.0,"sma_60":147573.33,"sma_120":143733.33},{"date":"2025-07-16","open":209528,"high":222966,"low":209031,"close":218487,"volume":467862,"rsi_14":81.6,"sma_20":181875.0,"sma_60":149346.67,"sma_120":144240.83},{"date":"2025-07-17","open":218487,"high":225455,"low":213012,"close":223464,"volume":208689,"rsi_14":85.26,"sma_20":185420.0,"sma_60":151175.0,"sma_120":144799.17},{"date":"2025-07-18","open":224459,"high":227943,"low":218985,"close":226450,"volume":111187,"rsi_14":86.65,"sma_20":188805.0,"sma_60":153036.67,"sma_120":145376.67},{"date":"2025-07-21","open":222966,"high":225952,"low":218487,"close":221473,"volume":105788,"rsi_14":80.3,"sma_20":192295.0,"sma_60":154815.0,"sma_120":145939.17},{"date":"2025-07-22","open":220478,"high":222966,"low":209031,"close":213012,"volume":193645,"rsi_14":72.48,"sma_20":195110.0,"sma_60":156465.0,"sma_120":146415.0},{"date":"2025-07-23","open":213510,"high":213510,"low":204552,"close":210524,"volume":168410,"rsi_14":64.83,"sma_20":197240.0,"sma_60":157980.0,"sma_120":146811.67},{"date":"2025-07-24","open":217492,"high":218487,"low":209031,"close":210524,"volume":86688,"rsi_14":71.28,"sma_20":199245.0,"sma_60":159511.67,"sma_120":147257.5},{"date":"2025-07-25","open":211022,"high":218985,"low":210524,"close":213012,"volume":63090,"rsi_14":71.03,"sma_20":201495.0,"sma_60":161068.33,"sma_120":147720.83},{"date":"2025-07-28","open":219980,"high":227445,"low":208035,"close":214008,"volume":135938,"rsi_14":70.21,"sma_20":203835.0,"sma_60":162708.33,"sma_120":148316.67},{"date":"2025-07-29","open":214008,"high":214008,"low":206542,"close":210026,"volume":79820,"rsi_14":69.07,"sma_20":205690.0,"sma_60":164268.33,"sma_120":148939.17},{"date":"2025-07-30","open":210026,"high":220478,"low":209528,"close":212515,"volume":145394,"rsi_14":62.57,"sma_20":207650.0,"sma_60":165905.0,"sma_120":149560.0},{"date":"2025-07-31","open":212515,"high":218985,"low":209528,"close":217492,"volume":107456,"rsi_14":54.84,"sma_20":209130.0,"sma_60":167571.67,"sma_120":150246.67},{"date":"2025-08-01","open":212017,"high":215501,"low":200570,"close":202561,"volume":128221,"rsi_14":42.15,"sma_20":210205.0,"sma_60":169016.67,"sma_120":150742.5},{"date":"2025-08-04","open":198878,"high":211519,"low":197683,"close":209031,"volume":109121,"rsi_14":47.76,"sma_20":211450.0,"sma_60":170531.67,"sma_120":151300.83},{"date":"2025-08-05","open":214008,"high":215501,"low":209528,"close":213012,"volume":70981,"rsi_14":45.74,"sma_20":212750.0,"sma_60":172150.0,"sma_120":151832.5},{"date":"2025-08-06","open":209528,"high":214008,"low":203556,"close":212017,"volume":94494,"rsi_14":40.5,"sma_20":214145.0,"sma_60":173586.67,"sma_120":152405.0},{"date":"2025-08-07","open":219482,"high":231427,"low":217492,"close":230929,"volume":201420,"rsi_14":52.94,"sma_20":215775.0,"sma_60":175276.67,"sma_120":153172.5},{"date":"2025-08-08","open":231925,"high":235408,"low":227943,"close":233915,"volume":116401,"rsi_14":58.39,"sma_20":216825.0,"sma_60":176953.33,"sma_120":153950.0},{"date":"2025-08-11","open":233915,"high":234911,"low":227445,"close":228938,"volume":74851,"rsi_14":61.27,"sma_20":217675.0,"sma_60":178536.67,"sma_120":154686.67},{"date":"2025-08-12","open":229436,"high":232920,"low":227943,"close":228938,"volume":59763,"rsi_14":63.5,"sma_20":218525.0,"sma_60":180070.0,"sma_120":155430.0},{"date":"2025-08-13","open":232920,"high":242874,"low":232920,"close":237897,"volume":151199,"rsi_14":67.74,"sma_20":219500.0,"sma_60":181840.0,"sma_120":156255.83},{"date":"2025-08-14","open":233915,"high":237399,"low":225952,"close":233915,"volume":190664,"rsi_14":63.29,"sma_20":220025.0,"sma_60":183565.0,"sma_120":156960.0},{"date":"2025-08-18","open":228938,"high":232422,"low":217989,"close":221971,"volume":133794,"rsi_14":54.44,"sma_20":219800.0,"sma_60":185093.33,"sma_120":157563.33},{"date":"2025-08-19","open":224957,"high":225455,"low":208035,"close":211022,"volume":143457,"rsi_14":50.52,"sma_20":219275.0,"sma_60":186493.33,"sma_120":158053.33},{"date":"2025-08-20","open":205049,"high":214008,"low":203556,"close":211022,"volume":116802,"rsi_14":49.21,"sma_20":219175.0,"sma_60":187795.0,"sma_120":158573.33},{"date":"2025-08-21","open":215998,"high":215998,"low":208533,"close":210026,"volume":57864,"rsi_14":45.86,"sma_20":219150.0,"sma_60":188946.67,"sma_120":159146.67},{"date":"2025-08-22","open":208533,"high":212017,"low":205547,"close":208035,"volume":46981,"rsi_14":53.55,"sma_20":219025.0,"sma_60":190041.67,"sma_120":159716.67},{"date":"2025-08-25","open":212515,"high":212515,"low":207040,"close":210524,"volume":54074,"rsi_14":51.02,"sma_20":218900.0,"sma_60":191113.33,"sma_120":160310.0},{"date":"2025-08-26","open":209528,"high":212017,"low":204552,"close":208035,"volume":72550,"rsi_14":46.53,"sma_20":218600.0,"sma_60":192171.67,"sma_120":160971.67},{"date":"2025-08-27","open":209031,"high":212515,"low":207040,"close":211519,"volume":72923,"rsi_14":49.66,"sma_20":218675.0,"sma_60":193315.0,"sma_120":161670.83},{"date":"2025-08-28","open":208035,"high":211022,"low":205049,"close":208035,"volume":72295,"rsi_14":30.51,"sma_20":218450.0,"sma_60":194381.67,"sma_120":162338.33},{"date":"2025-08-29","open":208533,"high":208533,"low":200072,"close":205547,"volume":124536,"rsi_14":25.64,"sma_20":217850.0,"sma_60":195360.0,"sma_120":163018.33},{"date":"2025-09-01","open":198579,"high":200570,"low":193005,"close":195693,"volume":168908,"rsi_14":23.66,"sma_20":217505.0,"sma_60":196126.67,"sma_120":163610.83},{"date":"2025-09-02","open":196489,"high":196887,"low":191114,"close":193602,"volume":90974,"rsi_14":22.9,"sma_20":216730.0,"sma_60":196913.33,"sma_120":164195.83},{"date":"2025-09-03","open":193105,"high":196688,"low":187829,"close":195991,"volume":136252,"rsi_14":14.26,"sma_20":215875.0,"sma_60":197741.67,"sma_120":164790.83},{"date":"2025-09-04","open":198778,"high":204552,"low":196290,"close":199575,"volume":100838,"rsi_14":20.51,"sma_20":215250.0,"sma_60":198615.0,"sma_120":165338.33},{"date":"2025-09-05","open":204054,"high":204552,"low":198579,"close":198878,"volume":71748,"rsi_14":25.42,"sma_20":213640.0,"sma_60":199471.67,"sma_120":165882.5},{"date":"2025-09-08","open":199575,"high":208533,"low":198579,"close":207538,"volume":127535,"rsi_14":46.1,"sma_20":212315.0,"sma_60":200523.33,"sma_120":166491.67},{"date":"2025-09-09","open":209031,"high":211022,"low":206045,"close":210524,"volume":75203,"rsi_14":49.48,"sma_20":211390.0,"sma_60":201595.0,"sma_120":167061.67},{"date":"2025-09-10","open":216496,"high":217989,"low":208533,"close":211022,"volume":112973,"rsi_14":51.05,"sma_20":210490.0,"sma_60":202573.33,"sma_120":167648.33},{"date":"2025-09-11","open":211519,"high":213510,"low":208035,"close":210026,"volume":152253,"rsi_14":52.16,"sma_20":209090.0,"sma_60":203488.33,"sma_120":168235.0},{"date":"2025-09-12","open":214505,"high":222468,"low":214008,"close":215998,"volume":136020,"rsi_14":55.51,"sma_20":208190.0,"sma_60":204545.0,"sma_120":168806.67},{"date":"2025-09-15","open":218487,"high":221473,"low":214008,"close":217989,"volume":78040,"rsi_14":60.12,"sma_20":207990.0,"sma_60":205531.67,"sma_120":169350.83},{"date":"2025-09-16","open":218487,"high":227445,"low":216496,"close":226450,"volume":116166,"rsi_14":63.79,"sma_20":208765.0,"sma_60":206778.33,"sma_120":169978.33},{"date":"2025-09-17","open":220975,"high":222966,"low":217492,"close":219980,"volume":89518,"rsi_14":60.45,"sma_20":209215.0,"sma_60":207833.33,"sma_120":170597.5},{"date":"2025-09-18","open":228470,"high":256456,"low":224399,"close":249842,"volume":340599,"rsi_14":74.56,"sma_20":210940.0,"sma_60":209110.0,"sma_120":171363.33},{"date":"2025-09-19","open":243500,"high":247500,"low":238000,"close":243500,"volume":143310,"rsi_14":82.8,"sma_20":212665.0,"sma_60":210311.67,"sma_120":172149.17},{"date":"2025-09-22","open":243372,"high":251832,"low":240883,"close":244865,"volume":151369,"rsi_14":85.81,"sma_20":214390.0,"sma_60":211595.0,"sma_120":173024.17},{"date":"2025-09-23","open":247851,"high":248348,"low":240883,"close":241878,"volume":90301,"rsi_14":81.79,"sma_20":216090.0,"sma_60":212841.67,"sma_120":173944.17},{"date":"2025-09-24","open":237399,"high":242376,"low":229436,"close":238395,"volume":129312,"rsi_14":76.93,"sma_20":217440.0,"sma_60":213935.0,"sma_120":174789.17},{"date":"2025-09-25","open":233915,"high":238395,"low":230929,"close":233915,"volume":67068,"rsi_14":73.1,"sma_20":218740.0,"sma_60":214946.67,"sma_120":175607.5},{"date":"2025-09-26","open":229934,"high":234911,"low":224459,"close":229934,"volume":81244,"rsi_14":65.73,"sma_20":219965.0,"sma_60":215648.33,"sma_120":176395.0},{"date":"2025-09-29","open":231925,"high":237897,"low":225455,"close":234911,"volume":65284,"rsi_14":66.67,"sma_20":221935.0,"sma_60":216548.33,"sma_120":177319.17},{"date":"2025-09-30","open":234413,"high":239390,"low":230432,"close":231925,"volume":50864,"rsi_14":63.82,"sma_20":223860.0,"sma_60":217346.67,"sma_120":178284.17},{"date":"2025-10-01","open":234413,"high":237399,"low":228938,"close":232422,"volume":68330,"rsi_14":64.9,"sma_20":225690.0,"sma_60":218105.0,"sma_120":179243.33},{"date":"2025-10-02","open":241381,"high":244367,"low":231925,"close":236902,"volume":205176,"rsi_14":64.19,"sma_20":227565.0,"sma_60":218986.67,"sma_120":180284.17},{"date":"2025-10-10","open":248846,"high":260791,"low":245860,"close":255814,"volume":240669,"rsi_14":70.88,"sma_20":230425.0,"sma_60":219946.67,"sma_120":181426.67},{"date":"2025-10-13","open":247353,"high":260791,"low":246358,"close":258302,"volume":153046,"rsi_14":68.82,"sma_20":232975.0,"sma_60":220705.0,"sma_120":182575.0},{"date":"2025-10-14","open":268256,"high":271242,"low":240385,"close":248846,"volume":205527,"rsi_14":66.48,"sma_20":234900.0,"sma_60":221321.67,"sma_120":183658.33},{"date":"2025-10-15","open":250339,"high":258302,"low":248348,"close":255316,"volume":109941,"rsi_14":57.86,"sma_20":237125.0,"sma_60":222046.67,"sma_120":184810.0},{"date":"2025-10-16","open":253823,"high":259298,"low":251335,"close":259298,"volume":99273,"rsi_14":61.81,"sma_20":239600.0,"sma_60":222730.0,"sma_120":186038.33},{"date":"2025-10-17","open":251832,"high":258302,"low":244865,"close":247353,"volume":101123,"rsi_14":51.53,"sma_20":241175.0,"sma_60":223130.0,"sma_120":187152.5},{"date":"2025-10-20","open":242874,"high":247851,"low":232920,"close":239888,"volume":179630,"rsi_14":48.84,"sma_20":242275.0,"sma_60":223355.0,"sma_120":188195.83},{"date":"2025-10-21","open":240883,"high":241381,"low":227445,"close":227943,"volume":176363,"rsi_14":44.44,"sma_20":242350.0,"sma_60":223463.33,"sma_120":189139.17},{"date":"2025-10-22","open":227943,"high":227943,"low":217989,"close":227445,"volume":147898,"rsi_14":46.41,"sma_20":242725.0,"sma_60":223705.0,"sma_120":190085.0},{"date":"2025-10-23","open":222468,"high":234911,"low":220975,"close":230432,"volume":109686,"rsi_14":50.28,"sma_20":242025.0,"sma_60":224038.33,"sma_120":191009.17},{"date":"2025-10-24","open":234911,"high":237897,"low":229436,"close":233418,"volume":114630,"rsi_14":49.14,"sma_20":241575.0,"sma_60":224421.67,"sma_120":191966.67},{"date":"2025-10-27","open":231925,"high":236404,"low":228938,"close":234911,"volume":82699,"rsi_14":51.74,"sma_20":241075.0,"sma_60":224788.33,"sma_120":192928.33},{"date":"2025-10-28","open":231925,"high":235906,"low":225455,"close":228938,"volume":81866,"rsi_14":48.09,"sma_20":240425.0,"sma_60":225038.33,"sma_120":193873.33},{"date":"2025-10-29","open":235906,"high":238892,"low":230929,"close":233915,"volume":131947,"rsi_14":48.37,"sma_20":240200.0,"sma_60":225438.33,"sma_120":194853.33},{"date":"2025-10-30","open":231925,"high":234413,"low":227445,"close":232920,"volume":77334,"rsi_14":34.46,"sma_20":240150.0,"sma_60":225780.0,"sma_120":195842.5},{"date":"2025-10-31","open":230432,"high":234911,"low":229436,"close":234911,"volume":59800,"rsi_14":34.01,"sma_20":240400.0,"sma_60":226071.67,"sma_120":196821.67},{"date":"2025-11-03","open":235408,"high":243372,"low":230432,"close":242376,"volume":114259,"rsi_14":45.45,"sma_20":240775.0,"sma_60":226738.33,"sma_120":197877.5},{"date":"2025-11-04","open":252330,"high":297620,"low":251832,"close":292145,"volume":653838,"rsi_14":66.09,"sma_20":243800.0,"sma_60":228130.0,"sma_120":199330.83},{"date":"2025-11-05","open":283685,"high":287168,"low":264772,"close":271740,"volume":309379,"rsi_14":54.75,"sma_20":245775.0,"sma_60":229113.33,"sma_120":200631.67},{"date":"2025-11-06","open":284182,"high":284182,"low":266265,"close":273731,"volume":140839,"rsi_14":60.91,"sma_20":247625.0,"sma_60":230146.67,"sma_120":201866.67},{"date":"2025-11-07","open":262782,"high":273731,"low":257805,"close":260791,"volume":114074,"rsi_14":58.27,"sma_20":247875.0,"sma_60":230646.67,"sma_120":202961.67},{"date":"2025-11-10","open":262782,"high":285178,"low":256809,"close":278210,"volume":143639,"rsi_14":69.06,"sma_20":248875.0,"sma_60":231388.33,"sma_120":204170.83},{"date":"2025-11-11","open":282689,"high":290155,"low":278210,"close":290155,"volume":173478,"rsi_14":71.88,"sma_20":250950.0,"sma_60":232413.33,"sma_120":205475.0},{"date":"2025-11-12","open":287168,"high":293141,"low":280201,"close":284182,"volume":105865,"rsi_14":68.37,"sma_20":252400.0,"sma_60":233338.33,"sma_120":206704.17},{"date":"2025-11-13","open":283685,"high":300108,"low":281694,"close":300108,"volume":151034,"rsi_14":70.94,"sma_20":254450.0,"sma_60":234380.0,"sma_120":208110.0},{"date":"2025-11-14","open":287168,"high":291648,"low":272735,"close":275722,"volume":200044,"rsi_14":61.2,"sma_20":255875.0,"sma_60":235080.0,"sma_120":209322.5},{"date":"2025-11-17","open":280698,"high":286173,"low":276717,"close":279703,"volume":80806,"rsi_14":64.09,"sma_20":257875.0,"sma_60":236046.67,"sma_120":210570.0},{"date":"2025-11-18","open":269749,"high":282192,"low":264772,"close":273731,"volume":150410,"rsi_14":60.99,"sma_20":260175.0,"sma_60":237096.67,"sma_120":211795.0},{"date":"2025-11-19","open":272735,"high":280698,"low":260293,"close":273233,"volume":147482,"rsi_14":61.16,"sma_20":262475.0,"sma_60":238138.33,"sma_120":212966.67},{"date":"2025-11-20","open":281196,"high":282192,"low":268754,"close":273731,"volume":71523,"rsi_14":60.83,"sma_20":264650.0,"sma_60":239205.0,"sma_120":214075.83},{"date":"2025-11-21","open":248846,"high":257307,"low":245362,"close":246855,"volume":119804,"rsi_14":51.13,"sma_20":265325.0,"sma_60":239855.0,"sma_120":214948.33},{"date":"2025-11-24","open":248846,"high":251335,"low":242376,"close":244367,"volume":79595,"rsi_14":34.21,"sma_20":265800.0,"sma_60":240421.67,"sma_120":215767.5},{"date":"2025-11-25","open":249842,"high":254818,"low":239888,"close":245860,"volume":81868,"rsi_14":40.23,"sma_20":266650.0,"sma_60":241055.0,"sma_120":216613.33},{"date":"2025-11-26","open":251826,"high":259305,"low":246340,"close":255316,"volume":35094,"rsi_14":43.21,"sma_20":267700.0,"sma_60":241780.0,"sma_120":217547.5},{"date":"2025-11-27","open":256312,"high":257805,"low":250339,"close":255814,"volume":53361,"rsi_14":48.05,"sma_20":268850.0,"sma_60":242580.0,"sma_120":218480.83},{"date":"2025-11-28","open":258302,"high":262284,"low":253823,"close":255814,"volume":54516,"rsi_14":39.82,"sma_20":269900.0,"sma_60":243421.67,"sma_120":219390.83},{"date":"2025-12-01","open":265270,"high":277712,"low":263777,"close":271740,"volume":179003,"rsi_14":41.92,"sma_20":271375.0,"sma_60":244695.0,"sma_120":220410.83},{"date":"2025-12-02","open":271740,"high":277215,"low":267261,"close":274726,"volume":59853,"rsi_14":45.74,"sma_20":270500.0,"sma_60":246053.33,"sma_120":221483.33},{"date":"2025-12-03","open":278210,"high":280201,"low":272238,"close":278210,"volume":82547,"rsi_14":38.89,"sma_20":270825.0,"sma_60":247430.0,"sma_120":222585.83},{"date":"2025-12-04","open":277215,"high":287666,"low":270745,"close":276717,"volume":118039,"rsi_14":50.66,"sma_20":270975.0,"sma_60":248721.67,"sma_120":223668.33},{"date":"2025-12-05","open":273233,"high":286173,"low":272238,"close":283685,"volume":82998,"rsi_14":52.53,"sma_20":272125.0,"sma_60":250141.67,"sma_120":224806.67},{"date":"2025-12-08","open":282689,"high":282689,"low":272735,"close":276219,"volume":81370,"rsi_14":51.55,"sma_20":272025.0,"sma_60":251291.67,"sma_120":225907.5},{"date":"2025-12-09","open":274228,"high":275722,"low":267758,"close":270745,"volume":69744,"rsi_14":48.54,"sma_20":271050.0,"sma_60":252300.0,"sma_120":226947.5},{"date":"2025-12-10","open":268256,"high":271740,"low":265768,"close":269749,"volume":48546,"rsi_14":47.67,"sma_20":270325.0,"sma_60":253283.33,"sma_120":227928.33},{"date":"2025-12-11","open":270745,"high":272238,"low":264275,"close":269749,"volume":107372,"rsi_14":69.49,"sma_20":268800.0,"sma_60":254283.33,"sma_120":228885.83},{"date":"2025-12-12","open":268754,"high":273233,"low":262782,"close":268754,"volume":93411,"rsi_14":71.3,"sma_20":268450.0,"sma_60":255166.67,"sma_120":229855.83},{"date":"2025-12-15","open":257805,"high":258800,"low":249842,"close":250837,"volume":111975,"rsi_14":53.38,"sma_20":267000.0,"sma_60":255716.67,"sma_120":230624.17},{"date":"2025-12-16","open":247353,"high":249344,"low":233915,"close":235906,"volume":156800,"rsi_14":38.12,"sma_20":265100.0,"sma_60":255875.0,"sma_120":231326.67},{"date":"2025-12-17","open":237399,"high":251335,"low":235906,"close":250837,"volume":144919,"rsi_14":47.34,"sma_20":263975.0,"sma_60":256391.67,"sma_120":232112.5},{"date":"2025-12-18","open":247851,"high":255316,"low":244865,"close":251832,"volume":81169,"rsi_14":47.89,"sma_20":262875.0,"sma_60":256516.67,"sma_120":232813.33},{"date":"2025-12-19","open":252828,"high":255814,"low":246855,"close":246855,"volume":69244,"rsi_14":35.12,"sma_20":262875.0,"sma_60":256591.67,"sma_120":233451.67},{"date":"2025-12-22","open":253823,"high":257307,"low":252330,"close":255814,"volume":78644,"rsi_14":39.44,"sma_20":263450.0,"sma_60":256775.0,"sma_120":234185.0},{"date":"2025-12-23","open":255814,"high":259795,"low":252828,"close":256809,"volume":70552,"rsi_14":37.71,"sma_20":264000.0,"sma_60":257025.0,"sma_120":234933.33},{"date":"2025-12-24","open":255814,"high":257307,"low":250837,"close":253823,"volume":67082,"rsi_14":37.08,"sma_20":263950.0,"sma_60":257283.33,"sma_120":235609.17},{"date":"2025-12-26","open":256312,"high":266265,"low":253325,"close":258800,"volume":136445,"rsi_14":35.63,"sma_20":264100.0,"sma_60":257700.0,"sma_120":236323.33},{"date":"2025-12-29","open":267500,"high":270500,"low":258000,"close":267000,"volume":235179,"rsi_14":43.93,"sma_20":264600.0,"sma_60":258300.0,"sma_120":236974.17},{"date":"2025-12-30","open":264500,"high":278000,"low":264500,"close":272000,"volume":160803,"rsi_14":50.0,"sma_20":264550.0,"sma_60":258900.0,"sma_120":237724.17},{"date":"2026-01-02","open":272000,"high":290000,"low":268500,"close":289000,"volume":172363,"rsi_14":58.82,"sma_20":265200.0,"sma_60":259833.33,"sma_120":238590.0},{"date":"2026-01-05","open":297000,"high":322500,"low":295500,"close":317000,"volume":312155,"rsi_14":67.69,"sma_20":267075.0,"sma_60":261225.0,"sma_120":239665.0},{"date":"2026-01-06","open":309500,"high":323500,"low":304000,"close":320500,"volume":159744,"rsi_14":69.06,"sma_20":269200.0,"sma_60":262600.0,"sma_120":240793.33},{"date":"2026-01-07","open":317000,"high":327500,"low":303500,"close":307500,"volume":216218,"rsi_14":71.76,"sma_20":270325.0,"sma_60":263441.67,"sma_120":241694.17},{"date":"2026-01-08","open":304000,"high":331500,"low":298500,"close":310500,"volume":240835,"rsi_14":81.82,"sma_20":271975.0,"sma_60":264291.67,"sma_120":242498.33},{"date":"2026-01-09","open":305000,"high":319000,"low":302000,"close":309500,"volume":167081,"rsi_14":78.33,"sma_20":273850.0,"sma_60":265283.33,"sma_120":243302.5},{"date":"2026-01-12","open":313000,"high":320500,"low":305000,"close":310500,"volume":96963,"rsi_14":78.33,"sma_20":275825.0,"sma_60":266183.33,"sma_120":244115.0},{"date":"2026-01-13","open":311000,"high":313500,"low":302500,"close":308000,"volume":79902,"rsi_14":80.3,"sma_20":277675.0,"sma_60":266975.0,"sma_120":244852.5},{"date":"2026-01-14","open":305000,"high":315000,"low":303000,"close":314000,"volume":73743,"rsi_14":79.69,"sma_20":279875.0,"sma_60":268066.67,"sma_120":245598.33},{"date":"2026-01-15","open":309000,"high":312500,"low":295000,"close":301500,"volume":139393,"rsi_14":70.23,"sma_20":282350.0,"sma_60":269075.0,"sma_120":246215.0},{"date":"2026-01-16","open":305500,"high":306500,"low":295500,"close":300000,"volume":77203,"rsi_14":61.11,"sma_20":271000.0,"sma_60":243296.67,"sma_120":218839.17},{"date":"2026-01-19","open":293000,"high":300000,"low":292500,"close":299000,"volume":67955,"rsi_14":69.12,"sma_20":287850.0,"sma_60":271433.33,"sma_120":247569.17},{"date":"2026-01-20","open":294500,"high":295500,"low":287000,"close":289500,"volume":87183,"rsi_14":60.77,"sma_20":289675.0,"sma_60":272400.0,"sma_120":248219.17},{"date":"2026-01-21","open":285500,"high":293500,"low":280000,"close":292500,"volume":111566,"rsi_14":60.0,"sma_20":291900.0,"sma_60":273366.67,"sma_120":248894.17},{"date":"2026-01-22","open":301000,"high":304000,"low":292000,"close":299500,"volume":130492,"rsi_14":55.68,"sma_20":294025.0,"sma_60":274425.0,"sma_120":249606.67},{"date":"2026-01-23","open":300000,"high":301500,"low":292000,"close":299500,"volume":116116,"rsi_14":36.43,"sma_20":296100.0,"sma_60":275583.33,"sma_120":250310.83},{"date":"2026-01-26","open":302000,"high":324500,"low":298500,"close":323000,"volume":261494,"rsi_14":51.48,"sma_20":299500.0,"sma_60":277050.0,"sma_120":251244.17},{"date":"2026-01-27","open":326000,"high":339500,"low":321000,"close":334500,"volume":217807,"rsi_14":66.27,"sma_20":303225.0,"sma_60":278725.0,"sma_120":252252.5},{"date":"2026-01-28","open":340000,"high":354500,"low":333500,"close":350000,"volume":229404,"rsi_14":70.68,"sma_20":307375.0,"sma_60":280625.0,"sma_120":253348.33},{"date":"2026-01-29","open":365500,"high":374000,"low":330500,"close":360500,"volume":323083,"rsi_14":74.29,"sma_20":311800.0,"sma_60":282575.0,"sma_120":254656.67},{"date":"2026-01-30","open":362500,"high":390000,"low":353000,"close":376000,"volume":299087,"rsi_14":77.41,"sma_20":316150.0,"sma_60":283950.0,"sma_120":256040.0},{"date":"2026-02-02","open":372500,"high":379500,"low":350500,"close":354500,"volume":201939,"rsi_14":66.79,"sma_20":318025.0,"sma_60":285308.33,"sma_120":257210.83},{"date":"2026-02-03","open":373000,"high":396000,"low":363500,"close":396000,"volume":142578,"rsi_14":73.56,"sma_20":321800.0,"sma_60":287325.0,"sma_120":258735.83},{"date":"2026-02-04","open":396000,"high":400000,"low":381000,"close":391000,"volume":136092,"rsi_14":72.8,"sma_20":278750.0,"sma_60":246371.67,"sma_120":220865.83},{"date":"2026-02-05","open":387500,"high":391500,"low":372500,"close":383500,"volume":139463,"rsi_14":69.17,"sma_20":285750.0,"sma_60":249486.67,"sma_120":222806.67},{"date":"2026-02-06","open":380000,"high":396000,"low":362500,"close":395500,"volume":129320,"rsi_14":72.36,"sma_20":290850.0,"sma_60":252836.67,"sma_120":224875.0},{"date":"2026-02-09","open":409500,"high":418500,"low":405000,"close":418000,"volume":95548,"rsi_14":73.07,"sma_20":298100.0,"sma_60":256521.67,"sma_120":227131.67},{"date":"2026-02-10","open":415500,"high":417000,"low":388500,"close":391000,"volume":104034,"rsi_14":72.35,"sma_20":303900.0,"sma_60":259696.67,"sma_120":229155.83},{"date":"2026-02-11","open":389000,"high":390500,"low":371000,"close":375500,"volume":111802,"rsi_14":67.73,"sma_20":309575.0,"sma_60":262625.0,"sma_120":231048.33},{"date":"2026-02-12","open":379000,"high":381500,"low":360500,"close":378500,"volume":184030,"rsi_14":69.64,"sma_20":314525.0,"sma_60":265458.33,"sma_120":232990.83},{"date":"2026-02-13","open":371500,"high":373000,"low":358500,"close":365000,"volume":101771,"rsi_14":66.37,"sma_20":318200.0,"sma_60":268016.67,"sma_120":234805.83},{"date":"2026-02-19","open":369500,"high":379500,"low":361500,"close":378000,"volume":144016,"rsi_14":67.82,"sma_20":322825.0,"sma_60":270783.33,"sma_120":236678.33},{"date":"2026-02-20","open":375000,"high":379500,"low":363000,"close":372500,"volume":125782,"rsi_14":73.27,"sma_20":326375.0,"sma_60":273475.0,"sma_120":238481.67},{"date":"2026-02-23","open":369000,"high":384500,"low":362000,"close":368000,"volume":131228,"rsi_14":72.73,"sma_20":330925.0,"sma_60":275991.67,"sma_120":240268.33},{"date":"2026-02-24","open":369000,"high":392500,"low":363500,"close":386500,"volume":138023,"rsi_14":74.35,"sma_20":336200.0,"sma_60":278783.33,"sma_120":242157.5},{"date":"2026-02-25","open":383000,"high":389000,"low":370500,"close":374000,"volume":122867,"rsi_14":54.84,"sma_20":373575.0,"sma_60":311225.0,"sma_120":276140.0},{"date":"2026-02-26","open":378000,"high":424500,"low":371500,"close":421000,"volume":256926,"rsi_14":70.65,"sma_20":348475.0,"sma_60":284558.33,"sma_120":246195.83},{"date":"2026-02-27","open":404000,"high":423000,"low":399500,"close":418500,"volume":171800,"rsi_14":56.72,"sma_20":382675.0,"sma_60":316666.67,"sma_120":279623.33},{"date":"2026-03-03","open":422500,"high":458500,"low":411000,"close":421500,"volume":273404,"rsi_14":59.5,"sma_20":386250.0,"sma_60":319408.33,"sma_120":281415.0},{"date":"2026-03-04","open":425500,"high":443500,"low":361500,"close":361500,"volume":272925,"rsi_14":43.15,"sma_20":386300.0,"sma_60":320883.33,"sma_120":282789.17},{"date":"2026-03-05","open":395500,"high":469500,"low":393500,"close":446000,"volume":310112,"rsi_14":54.52,"sma_20":389800.0,"sma_60":323716.67,"sma_120":284885.0},{"date":"2026-03-06","open":444500,"high":459000,"low":427000,"close":453000,"volume":168770,"rsi_14":60.69,"sma_20":394725.0,"sma_60":326608.33,"sma_120":287019.17},{"date":"2026-03-09","open":427000,"high":439500,"low":402000,"close":413000,"volume":181856,"rsi_14":55.96,"sma_20":395575.0,"sma_60":328858.33,"sma_120":288790.0},{"date":"2026-03-10","open":439000,"high":447000,"low":416000,"close":419000,"volume":150992,"rsi_14":56.38,"sma_20":396975.0,"sma_60":331091.67,"sma_120":290616.67},{"date":"2026-03-11","open":421500,"high":429000,"low":394000,"close":398500,"volume":131643,"rsi_14":55.16,"sma_20":397725.0,"sma_60":333108.33,"sma_120":292200.0},{"date":"2026-03-12","open":395000,"high":415000,"low":395000,"close":410500,"volume":146782,"rsi_14":55.02,"sma_20":398475.0,"sma_60":335416.67,"sma_120":293858.33},{"date":"2026-03-13","open":397000,"high":419500,"low":394500,"close":410500,"volume":105973,"rsi_14":55.97,"sma_20":398100.0,"sma_60":337741.67,"sma_120":295512.5},{"date":"2026-03-16","open":410000,"high":419000,"low":396000,"close":410000,"volume":61075,"rsi_14":56.69,"sma_20":399050.0,"sma_60":316858.33,"sma_120":267922.5},{"date":"2026-03-17","open":420000,"high":422000,"low":394500,"close":394500,"volume":86555,"rsi_14":51.29,"sma_20":400000.0,"sma_60":319150.0,"sma_120":269548.33},{"date":"2026-03-18","open":406500,"high":412500,"low":401500,"close":410500,"volume":98473,"rsi_14":55.8,"sma_20":401600.0,"sma_60":321666.67,"sma_120":271185.83},{"date":"2026-03-19","open":406000,"high":424500,"low":397000,"close":412500,"volume":117261,"rsi_14":48.42,"sma_20":403975.0,"sma_60":324375.0,"sma_120":272848.33},{"date":"2026-03-20","open":432000,"high":448500,"low":422750,"close":429500,"volume":93928,"rsi_14":51.94,"sma_20":406550.0,"sma_60":327258.33,"sma_120":274652.5},{"date":"2026-03-23","open":414500,"high":444500,"low":405500,"close":419000,"volume":112861,"rsi_14":49.57,"sma_20":408875.0,"sma_60":329900.0,"sma_120":276315.0},{"date":"2026-03-24","open":440500,"high":441000,"low":410500,"close":423500,"volume":104187,"rsi_14":63.14,"sma_20":411650.0,"sma_60":332816.67,"sma_120":277973.33},{"date":"2026-03-25","open":432000,"high":467000,"low":422000,"close":446500,"volume":104892,"rsi_14":50.14,"sma_20":414650.0,"sma_60":336241.67,"sma_120":279798.33},{"date":"2026-03-26","open":435000,"high":448500,"low":406000,"close":408000,"volume":88149,"rsi_14":39.08,"sma_20":416350.0,"sma_60":339225.0,"sma_120":281344.17},{"date":"2026-03-27","open":408500,"high":421000,"low":394000,"close":417000,"volume":87213,"rsi_14":51.14,"sma_20":416150.0,"sma_60":342366.67,"sma_120":283035.83},{"date":"2026-03-30","open":389500,"high":394000,"low":379000,"close":386000,"volume":83490,"rsi_14":41.75,"sma_20":414525.0,"sma_60":344941.67,"sma_120":284490.0},{"date":"2026-03-31","open":382500,"high":409500,"low":367500,"close":384500,"volume":124627,"rsi_14":46.13,"sma_20":412675.0,"sma_60":347441.67,"sma_120":285931.67},{"date":"2026-04-01","open":406095,"high":434497,"low":405597,"close":433500,"volume":100790,"rsi_14":55.58,"sma_20":416350.0,"sma_60":350758.33,"sma_120":287773.33},{"date":"2026-04-02","open":431000,"high":437000,"low":396000,"close":397500,"volume":94991,"rsi_14":47.47,"sma_20":413925.0,"sma_60":353550.0,"sma_120":289294.17},{"date":"2026-04-03","open":404500,"high":416500,"low":388500,"close":396000,"volume":68015,"rsi_14":47.29,"sma_20":411075.0,"sma_60":356233.33,"sma_120":290835.83},{"date":"2026-04-06","open":391500,"high":403000,"low":385500,"close":395000,"volume":49359,"rsi_14":50.1,"sma_20":410175.0,"sma_60":358916.67,"sma_120":292348.33},{"date":"2026-04-07","open":398000,"high":414500,"low":398000,"close":412000,"volume":56126,"rsi_14":50.31,"sma_20":409825.0,"sma_60":361850.0,"sma_120":293960.83},{"date":"2026-04-08","open":440000,"high":445000,"low":427000,"close":442000,"volume":127096,"rsi_14":55.41,"sma_20":412000.0,"sma_60":365158.33,"sma_120":295948.33},{"date":"2026-04-09","open":428500,"high":443000,"low":420000,"close":426500,"volume":91236,"rsi_14":49.45,"sma_20":412800.0,"sma_60":367375.0,"sma_120":297752.5},{"date":"2026-04-10","open":434500,"high":451500,"low":431000,"close":448000,"volume":152014,"rsi_14":55.14,"sma_20":414675.0,"sma_60":370291.67,"sma_120":299702.5},{"date":"2026-04-13","open":437000,"high":507000,"low":435000,"close":490000,"volume":169143,"rsi_14":60.41,"sma_20":418675.0,"sma_60":373875.0,"sma_120":302010.83},{"date":"2026-04-14","open":486000,"high":503000,"low":477000,"close":481500,"volume":88289,"rsi_14":55.74,"sma_20":423025.0,"sma_60":377533.33,"sma_120":304090.0},{"date":"2026-04-15","open":483500,"high":487500,"low":466500,"close":472000,"volume":131870,"rsi_14":61.59,"sma_20":426100.0,"sma_60":380741.67,"sma_120":306065.0},{"date":"2026-04-16","open":472000,"high":474500,"low":461500,"close":472500,"volume":58924,"rsi_14":60.37,"sma_20":429100.0,"sma_60":383758.33,"sma_120":308085.83},{"date":"2026-04-17","open":467500,"high":473500,"low":464000,"close":470500,"volume":49024,"rsi_14":67.71,"sma_20":431150.0,"sma_60":386841.67,"sma_120":310090.0},{"date":"2026-04-20","open":471000,"high":474000,"low":463500,"close":470000,"volume":67600,"rsi_14":68.0,"sma_20":433700.0,"sma_60":389650.0,"sma_120":312015.0},{"date":"2026-04-21","open":468500,"high":483000,"low":468500,"close":483000,"volume":79664,"rsi_14":62.0,"sma_20":436675.0,"sma_60":393083.33,"sma_120":314081.67},{"date":"2026-04-22","open":479000,"high":484500,"low":473000,"close":483000,"volume":68182,"rsi_14":76.31,"sma_20":438500.0,"sma_60":396450.0,"sma_120":316248.33},{"date":"2026-04-23","open":483500,"high":489500,"low":468000,"close":484500,"volume":86827,"rsi_14":77.23,"sma_20":442325.0,"sma_60":399941.67,"sma_120":318519.17},{"date":"2026-04-24","open":480000,"high":510000,"low":480000,"close":506000,"volume":98110,"rsi_14":80.33,"sma_20":446775.0,"sma_60":403800.0,"sma_120":320969.17},{"date":"2026-04-27","open":507000,"high":508000,"low":489500,"close":505000,"volume":72815,"rsi_14":77.84,"sma_20":452725.0,"sma_60":407633.33,"sma_120":323419.17},{"date":"2026-04-28","open":507000,"high":527000,"low":498500,"close":513000,"volume":80853,"rsi_14":74.48,"sma_20":459150.0,"sma_60":412050.0,"sma_120":325952.5},{"date":"2026-04-29","open":500000,"high":518000,"low":481000,"close":516000,"volume":75627,"rsi_14":83.77,"sma_20":463200.0,"sma_60":416558.33,"sma_120":328490.0},{"date":"2026-04-30","open":502000,"high":509000,"low":468000,"close":468000,"volume":107155,"rsi_14":43.78,"sma_20":479050.0,"sma_60":434616.67,"sma_120":402816.67},{"date":"2026-05-04","open":472000,"high":475000,"low":445500,"close":475000,"volume":117189,"rsi_14":43.95,"sma_20":470675.0,"sma_60":425491.67,"sma_120":337122.5},{"date":"2026-05-06","open":470500,"high":479000,"low":423500,"close":479000,"volume":154299,"rsi_14":48.95,"sma_20":474875.0,"sma_60":426875.0,"sma_120":339493.33},{"date":"2026-05-07","open":479000,"high":479000,"low":455000,"close":463500,"volume":91743,"rsi_14":46.61,"sma_20":477450.0,"sma_60":428083.33,"sma_120":341715.0},{"date":"2026-05-08","open":468000,"high":481000,"low":459000,"close":478500,"volume":86608,"rsi_14":52.14,"sma_20":479275.0,"sma_60":429666.67,"sma_120":344031.67},{"date":"2026-05-11","open":474000,"high":501000,"low":453500,"close":501000,"volume":124910,"rsi_14":59.5,"sma_20":483000.0,"sma_60":431425.0,"sma_120":346541.67},{"date":"2026-05-12","open":501000,"high":508000,"low":428000,"close":428000,"volume":228348,"rsi_14":40.99,"sma_20":482000.0,"sma_60":431591.67,"sma_120":348370.83},{"date":"2026-05-13","open":428000,"high":479500,"low":427500,"close":479500,"volume":142243,"rsi_14":49.36,"sma_20":481475.0,"sma_60":433066.67,"sma_120":350604.17},{"date":"2026-05-14","open":479500,"high":480000,"low":462000,"close":479000,"volume":110910,"rsi_14":49.26,"sma_20":481350.0,"sma_60":434791.67,"sma_120":352829.17},{"date":"2026-05-15","open":479500,"high":482000,"low":442000,"close":442000,"volume":133401,"rsi_14":43.09,"sma_20":479850.0,"sma_60":435850.0,"sma_120":354754.17},{"date":"2026-05-18","open":455000,"high":494500,"low":433500,"close":485000,"volume":133226,"rsi_14":46.81,"sma_20":480475.0,"sma_60":437850.0,"sma_120":356987.5},{"date":"2026-05-19","open":482000,"high":494500,"low":459000,"close":464500,"volume":129860,"rsi_14":44.19,"sma_20":480175.0,"sma_60":439291.67,"sma_120":359033.33},{"date":"2026-05-20","open":466000,"high":473000,"low":449000,"close":462000,"volume":93002,"rsi_14":42.57,"sma_20":479775.0,"sma_60":440783.33,"sma_120":360987.5},{"date":"2026-05-21","open":473000,"high":550000,"low":473000,"close":549000,"volume":212389,"rsi_14":53.86,"sma_20":483075.0,"sma_60":443800.0,"sma_120":363720.83},{"date":"2026-05-22","open":548000,"high":590000,"low":546000,"close":573000,"volume":92849,"rsi_14":63.03,"sma_20":487575.0,"sma_60":446908.33,"sma_120":366450.0},{"date":"2026-05-26","open":590000,"high":598000,"low":533000,"close":547000,"volume":129103,"rsi_14":58.53,"sma_20":490700.0,"sma_60":449791.67,"sma_120":368979.17},{"date":"2026-05-27","open":559000,"high":563000,"low":511000,"close":515000,"volume":205212,"rsi_14":54.0,"sma_20":491150.0,"sma_60":451358.33,"sma_120":371220.83},{"date":"2026-05-28","open":512000,"high":513000,"low":470500,"close":484500,"volume":152887,"rsi_14":52.26,"sma_20":490125.0,"sma_60":452458.33,"sma_120":373233.33},{"date":"2026-05-29","open":481500,"high":489500,"low":445500,"close":458000,"volume":159713,"rsi_14":47.85,"sma_20":487375.0,"sma_60":453066.67,"sma_120":375054.17},{"date":"2026-06-01","open":464000,"high":464500,"low":441000,"close":450000,"volume":167588,"rsi_14":44.48,"sma_20":484075.0,"sma_60":454541.67,"sma_120":376845.83},{"date":"2026-06-02","open":447000,"high":459500,"low":430000,"close":432000,"volume":165158,"rsi_14":50.49,"sma_20":482275.0,"sma_60":454308.33,"sma_120":378520.83},{"date":"2026-06-04","open":451000,"high":506000,"low":445000,"close":496000,"volume":251374,"rsi_14":51.97,"sma_20":483325.0,"sma_60":455025.0,"sma_120":380687.5},{"date":"2026-06-05","open":481000,"high":500000,"low":455000,"close":478000,"volume":206144,"rsi_14":49.89,"sma_20":483275.0,"sma_60":456108.33,"sma_120":382729.17},{"date":"2026-06-08","open":464000,"high":465000,"low":394000,"close":396500,"volume":172277,"rsi_14":45.28,"sma_20":479925.0,"sma_60":455733.33,"sma_120":384087.5},{"date":"2026-06-09","open":404500,"high":448500,"low":404500,"close":432500,"volume":163059,"rsi_14":44.47,"sma_20":477625.0,"sma_60":456300.0,"sma_120":385708.33},{"date":"2026-06-10","open":419500,"high":490500,"low":417000,"close":438000,"volume":191521,"rsi_14":47.12,"sma_20":474475.0,"sma_60":456758.33,"sma_120":387216.67},{"date":"2026-06-11","open":438000,"high":510000,"low":435000,"close":504000,"volume":327636,"rsi_14":54.02,"sma_20":478275.0,"sma_60":458316.67,"sma_120":389254.17},{"date":"2026-06-12","open":507000,"high":623000,"low":500000,"close":612000,"volume":821531,"rsi_14":55.79,"sma_20":484900.0,"sma_60":461683.33,"sma_120":392270.83},{"date":"2026-06-15","open":598000,"high":605000,"low":527000,"close":531000,"volume":155622,"rsi_14":46.51,"sma_20":487500.0,"sma_60":463958.33,"sma_120":394558.33},{"date":"2026-06-16","open":535000,"high":540000,"low":489500,"close":495000,"volume":126263,"rsi_14":45.74,"sma_20":490150.0,"sma_60":465366.67,"sma_120":396512.5},{"date":"2026-06-17","open":495000,"high":528000,"low":492500,"close":508000,"volume":142980,"rsi_14":53.51,"sma_20":484275.0,"sma_60":474066.67,"sma_120":411754.17},{"date":"2026-06-18","open":505000,"high":519000,"low":493000,"close":508000,"volume":146281,"rsi_14":52.09,"sma_20":493475.0,"sma_60":468266.67,"sma_120":400900.0},{"date":"2026-06-19","open":517000,"high":523000,"low":476000,"close":498500,"volume":210637,"rsi_14":53.72,"sma_20":495300.0,"sma_60":469591.67,"sma_120":403145.83},{"date":"2026-06-22","open":492000,"high":523000,"low":487500,"close":518000,"volume":127428,"rsi_14":56.12,"sma_20":493750.0,"sma_60":471166.67,"sma_120":405558.33},{"date":"2026-06-23","open":510000,"high":512000,"low":459500,"close":460000,"volume":163127,"rsi_14":52.35,"sma_20":488100.0,"sma_60":471391.67,"sma_120":407462.5},{"date":"2026-06-24","open":473000,"high":486500,"low":454000,"close":486500,"volume":145156,"rsi_14":49.15,"sma_20":485075.0,"sma_60":472700.0,"sma_120":409562.5},{"date":"2026-06-25","open":491500,"high":494500,"low":452500,"close":477000,"volume":120531,"rsi_14":49.91,"sma_20":483175.0,"sma_60":473700.0,"sma_120":411570.83},{"date":"2026-06-26","open":472000,"high":520000,"low":465500,"close":485000,"volume":207813,"rsi_14":59.29,"sma_20":483200.0,"sma_60":475350.0,"sma_120":413695.83},{"date":"2026-06-29","open":485000,"high":485500,"low":432500,"close":456500,"volume":193629,"rsi_14":52.56,"sma_20":483125.0,"sma_60":476550.0,"sma_120":415541.67},{"date":"2026-06-30","open":470000,"high":522000,"low":465000,"close":476000,"volume":437415,"rsi_14":53.93,"sma_20":484425.0,"sma_60":477233.33,"sma_120":417558.33},{"date":"2026-07-01","open":493500,"high":525000,"low":429500,"close":435000,"volume":539265,"rsi_14":42.47,"sma_20":484575.0,"sma_60":477858.33,"sma_120":419216.67},{"date":"2026-07-02","open":425500,"high":425500,"low":378000,"close":384500,"volume":351779,"rsi_14":21.6,"sma_20":479000.0,"sma_60":477666.67,"sma_120":420391.67},{"date":"2026-07-03","open":385500,"high":395000,"low":359500,"close":392500,"volume":160850,"rsi_14":28.85,"sma_20":474725.0,"sma_60":477625.0,"sma_120":421216.67},{"date":"2026-07-06","open":392500,"high":408000,"low":377500,"close":397500,"volume":89329,"rsi_14":33.56,"sma_20":474775.0,"sma_60":477383.33,"sma_120":422254.17},{"date":"2026-07-07","open":389000,"high":406500,"low":361000,"close":370000,"volume":116270,"rsi_14":27.81,"sma_20":471650.0,"sma_60":476183.33,"sma_120":423045.83},{"date":"2026-07-08","open":354000,"high":368500,"low":338000,"close":345000,"volume":109345,"rsi_14":25.74,"sma_20":467000.0,"sma_60":474825.0,"sma_120":423737.5},{"date":"2026-07-09","open":348000,"high":362500,"low":335500,"close":342500,"volume":154745,"rsi_14":26.29,"sma_20":458925.0,"sma_60":473066.67,"sma_120":424262.5},{"date":"2026-07-10","open":358000,"high":391000,"low":349500,"close":378500,"volume":198771,"rsi_14":29.81,"sma_20":447250.0,"sma_60":471208.33,"sma_120":424987.5},{"date":"2026-07-13","open":381000,"high":409500,"low":358000,"close":359500,"volume":130538,"rsi_14":33.61,"sma_20":438675.0,"sma_60":469175.0,"sma_120":425604.17},{"date":"2026-07-14","open":364000,"high":375500,"low":337500,"close":357000,"volume":116607,"rsi_14":27.08,"sma_20":431775.0,"sma_60":467258.33,"sma_120":426066.67},{"date":"2026-07-15","open":378000,"high":388000,"low":366000,"close":385000,"volume":130733,"rsi_14":34.72,"sma_20":425625.0,"sma_60":465800.0,"sma_120":426966.67},{"date":"2026-07-16","open":371000,"high":372500,"low":340000,"close":344000,"volume":118534,"rsi_14":28.89,"sma_20":417425.0,"sma_60":463691.67,"sma_120":427491.67},{"date":"2026-07-20","open":325000,"high":343500,"low":300500,"close":317000,"volume":207929,"rsi_14":29.02,"sma_20":408350.0,"sma_60":461141.67,"sma_120":427841.67},{"date":"2026-07-21","open":312500,"high":319000,"low":296500,"close":317500,"volume":150082,"rsi_14":24.72,"sma_20":398325.0,"sma_60":458383.33,"sma_120":428200.0},{"date":"2026-07-22","open":330000,"high":340000,"low":306500,"close":308500,"volume":102184,"rsi_14":27.53,"sma_20":390750.0,"sma_60":455475.0,"sma_120":428479.17},{"date":"2026-07-23","open":312000,"high":329500,"low":309000,"close":328500,"volume":93683,"rsi_14":38.84,"sma_20":382850.0,"sma_60":452875.0,"sma_120":429150.0},{"date":"2026-07-24","open":316500,"high":320000,"low":295000,"close":298500,"volume":72531,"rsi_14":32.78,"sma_20":373925.0,"sma_60":449416.67,"sma_120":429591.67},{"date":"2026-07-27","open":304500,"high":319000,"low":299500,"close":309000,"volume":70042,"rsi_14":34.11,"sma_20":365125.0,"sma_60":446150.0,"sma_120":430108.33},{"date":"2026-07-28","open":288500,"high":289000,"low":257000,"close":270000,"volume":134902,"rsi_14":32.76,"sma_20":355800.0,"sma_60":442100.0,"sma_120":430225.0},{"date":"2026-07-29","open":272500,"high":283000,"low":230000,"close":249000,"volume":213679,"rsi_14":33.22,"sma_20":344450.0,"sma_60":437650.0,"sma_120":429800.0},{"date":"2026-07-30","open":237500,"high":255000,"low":233500,"close":240000,"volume":179556,"rsi_14":32.48,"sma_20":334700.0,"sma_60":433850.0,"sma_120":428666.67},{"date":"2026-07-31","open":267000,"high":300500,"low":263500,"close":296000,"volume":187285,"rsi_14":36.8,"sma_20":330275.0,"sma_60":430866.67,"sma_120":428179.17},{"date":"2026-08-03","open":283000,"high":303500,"low":280000,"close":292000,"volume":97661,"rsi_14":38.66,"sma_20":325250.0,"sma_60":427750.0,"sma_120":427312.5},{"date":"2026-08-04","open":298500,"high":310500,"low":275000,"close":309000,"volume":104381,"rsi_14":42.31,"sma_20":320825.0,"sma_60":425175.0,"sma_120":426629.17},{"date":"2026-08-05","open":323500,"high":333500,"low":315000,"close":327000,"volume":87640,"rsi_14":40.4,"sma_20":318675.0,"sma_60":422650.0,"sma_120":426158.33},{"date":"2026-08-06","open":322000,"high":352000,"low":320000,"close":336500,"volume":110283,"rsi_14":48.61,"sma_20":318250.0,"sma_60":419908.33,"sma_120":425666.67},{"date":"2026-08-07","open":339000,"high":343000,"low":311000,"close":324500,"volume":80383,"rsi_14":51.47,"sma_20":317350.0,"sma_60":418183.33,"sma_120":424887.5},{"date":"2026-08-10","open":325000,"high":360000,"low":323500,"close":357000,"volume":106615,"rsi_14":56.87,"sma_20":316275.0,"sma_60":416141.67,"sma_120":424604.17},{"date":"2026-08-11","open":355500,"high":375500,"low":351500,"close":368500,"volume":122202,"rsi_14":60.34,"sma_20":316725.0,"sma_60":414300.0,"sma_120":424545.83},{"date":"2026-08-12","open":376000,"high":388500,"low":368500,"close":385500,"volume":88336,"rsi_14":59.93,"sma_20":318150.0,"sma_60":413358.33,"sma_120":424604.17},{"date":"2026-08-13","open":395000,"high":407000,"low":374000,"close":378500,"volume":169408,"rsi_14":65.15,"sma_20":317825.0,"sma_60":411583.33,"sma_120":424716.67},{"date":"2026-08-14","open":388500,"high":408500,"low":386000,"close":404000,"volume":179666,"rsi_14":67.03,"sma_20":320825.0,"sma_60":410575.0,"sma_120":424933.33},{"date":"2026-08-18","open":414000,"high":449000,"low":411000,"close":414000,"volume":236583,"rsi_14":78.8,"sma_20":325675.0,"sma_60":409775.0,"sma_120":425279.17},{"date":"2026-08-19","open":393000,"high":440000,"low":389500,"close":415000,"volume":130432,"rsi_14":86.09,"sma_20":330550.0,"sma_60":407541.67,"sma_120":425670.83},{"date":"2026-08-20","open":421500,"high":433500,"low":408500,"close":415000,"volume":106381,"rsi_14":89.59,"sma_20":335875.0,"sma_60":404908.33,"sma_120":425908.33},{"date":"2026-08-21","open":408500,"high":419000,"low":391000,"close":404500,"volume":99511,"rsi_14":80.91,"sma_20":339675.0,"sma_60":402533.33,"sma_120":426162.5},{"date":"2026-08-24","open":396500,"high":409500,"low":386500,"close":388000,"volume":79372,"rsi_14":75.53,"sma_20":344150.0,"sma_60":400416.67,"sma_120":425887.5},{"date":"2026-08-25","open":382000,"high":403000,"low":374000,"close":401500,"volume":85872,"rsi_14":75.07,"sma_20":348775.0,"sma_60":399033.33,"sma_120":425745.83},{"date":"2026-08-26","open":397000,"high":404500,"low":386500,"close":400500,"volume":82037,"rsi_14":71.94,"sma_20":355300.0,"sma_60":398075.0,"sma_120":425570.83},{"date":"2026-08-27","open":407500,"high":418500,"low":399000,"close":406500,"volume":64763,"rsi_14":71.34,"sma_20":363175.0,"sma_60":397350.0,"sma_120":425945.83},{"date":"2026-08-28","open":397000,"high":406500,"low":394000,"close":398500,"volume":64442,"rsi_14":73.12,"sma_20":371100.0,"sma_60":396791.67,"sma_120":425550.0},{"date":"2026-08-31","open":384500,"high":414000,"low":375000,"close":404000,"volume":121467,"rsi_14":67.67,"sma_20":376500.0,"sma_60":395258.33,"sma_120":425141.67},{"date":"2026-09-01","open":399000,"high":408000,"low":390500,"close":394000,"volume":83376,"rsi_14":59.7,"sma_20":381600.0,"sma_60":393858.33,"sma_120":424983.33},{"date":"2026-09-02","open":385000,"high":414000,"low":381500,"close":402000,"volume":96019,"rsi_14":56.73,"sma_20":386250.0,"sma_60":393950.0,"sma_120":424841.67},{"date":"2026-09-03","open":407000,"high":433000,"low":405500,"close":418000,"volume":153031,"rsi_14":65.02,"sma_20":390800.0,"sma_60":393708.33,"sma_120":425004.17},{"date":"2026-09-04","open":430500,"high":453000,"low":428000,"close":443000,"volume":172408,"rsi_14":64.89,"sma_20":396125.0,"sma_60":393791.67,"sma_120":425275.0},{"date":"2026-09-07","open":468000,"high":475000,"low":447000,"close":456000,"volume":145998,"rsi_14":65.67,"sma_20":402700.0,"sma_60":392991.67,"sma_120":425654.17},{"date":"2026-09-08","open":455500,"high":473000,"low":444500,"close":446500,"volume":125289,"rsi_14":61.05,"sma_20":407175.0,"sma_60":390233.33,"sma_120":425958.33},{"date":"2026-09-09","open":447500,"high":472000,"low":444000,"close":470000,"volume":96330,"rsi_14":66.57,"sma_20":412250.0,"sma_60":389216.67,"sma_120":426587.5},{"date":"2026-09-10","open":466500,"high":489500,"low":455000,"close":455000,"volume":489664,"rsi_14":64.81,"sma_20":415725.0,"sma_60":388550.0,"sma_120":426958.33},{"date":"2026-09-11","open":444500,"high":454000,"low":435000,"close":445500,"volume":115056,"rsi_14":67.58,"sma_20":419075.0,"sma_60":387508.33,"sma_120":427233.33},{"date":"2026-09-14","open":432000,"high":444500,"low":423500,"close":425500,"volume":104060,"rsi_14":57.06,"sma_20":420150.0,"sma_60":386133.33,"sma_120":427200.0},{"date":"2026-09-15","open":430500,"high":461500,"low":426500,"close":451000,"volume":85949,"rsi_14":62.98,"sma_20":422000.0,"sma_60":385341.67,"sma_120":427466.67},{"date":"2026-09-16","open":443500,"high":470500,"low":438500,"close":468000,"volume":86196,"rsi_14":64.96,"sma_20":424650.0,"sma_60":384508.33,"sma_120":427837.5},{"date":"2026-09-17","open":472000,"high":476000,"low":454500,"close":468500,"volume":90757,"rsi_14":67.68,"sma_20":427325.0,"sma_60":384650.0,"sma_120":428020.83},{"date":"2026-09-18","open":474000,"high":477500,"low":450000,"close":452500,"volume":62741,"rsi_14":61.63,"sma_20":429725.0,"sma_60":384083.33,"sma_120":428391.67},{"date":"2026-09-21","open":455500,"high":487000,"low":454000,"close":487000,"volume":80213,"rsi_14":69.96,"sma_20":434675.0,"sma_60":384250.0,"sma_120":428975.0},{"date":"2026-09-22","open":491000,"high":494500,"low":472000,"close":476500,"volume":80702,"rsi_14":65.82,"sma_20":438425.0,"sma_60":384108.33,"sma_120":429729.17},{"date":"2026-09-23","open":481500,"high":485500,"low":467000,"close":479500,"volume":71864,"rsi_14":63.82,"sma_20":442375.0,"sma_60":384491.67,"sma_120":430520.83},{"date":"2026-09-28","open":476000,"high":484000,"low":466500,"close":467500,"volume":68242,"rsi_14":55.85,"sma_20":445425.0,"sma_60":384350.0,"sma_120":430791.67},{"date":"2026-09-29","open":474500,"high":508000,"low":471500,"close":502000,"volume":109045,"rsi_14":59.96,"sma_20":450600.0,"sma_60":385466.67,"sma_120":431662.5},{"date":"2026-09-30","open":505000,"high":526000,"low":504000,"close":515000,"volume":95555,"rsi_14":64.61,"sma_20":456150.0,"sma_60":387641.67,"sma_120":432654.17},{"date":"2026-10-01","open":515000,"high":564000,"low":510000,"close":559000,"volume":137080,"rsi_14":67.45,"sma_20":464400.0,"sma_60":390416.67,"sma_120":434020.83},{"date":"2026-10-02","open":561000,"high":562000,"low":525000,"close":537000,"volume":108226,"rsi_14":65.65,"sma_20":471150.0,"sma_60":392741.67,"sma_120":435062.5},{"date":"2026-10-06","open":538000,"high":549000,"low":526000,"close":547000,"volume":74500,"rsi_14":69.33,"sma_20":477600.0,"sma_60":395691.67,"sma_120":435937.5},{"date":"2026-10-07","open":526000,"high":541000,"low":516000,"close":517000,"volume":143776,"rsi_14":66.79,"sma_20":481300.0,"sma_60":398558.33,"sma_120":436691.67},{"date":"2026-10-08","open":520000,"high":538000,"low":516000,"close":519000,"volume":197294,"rsi_14":63.65,"sma_20":484450.0,"sma_60":401500.0,"sma_120":437283.33},{"date":"2026-10-12","open":514000,"high":531000,"low":501000,"close":505000,"volume":126644,"rsi_14":57.52,"sma_20":487375.0,"sma_60":403608.33,"sma_120":437408.33},{"date":"2026-10-13","open":496000,"high":503000,"low":455000,"close":499000,"volume":88189,"rsi_14":56.06,"sma_20":488825.0,"sma_60":405933.33,"sma_120":437554.17},{"date":"2026-10-14","open":497500,"high":499500,"low":460000,"close":467000,"volume":93061,"rsi_14":52.71,"sma_20":489425.0,"sma_60":407766.67,"sma_120":437512.5},{"date":"2026-10-15","open":454500,"high":455000,"low":410500,"close":414500,"volume":162235,"rsi_14":37.3,"sma_20":487875.0,"sma_60":408258.33,"sma_120":437029.17},{"date":"2026-10-16","open":434000,"high":457000,"low":427500,"close":445500,"volume":98103,"rsi_14":44.93,"sma_20":488875.0,"sma_60":409950.0,"sma_120":436820.83},{"date":"2026-10-19","open":439500,"high":450000,"low":415500,"close":449000,"volume":100327,"rsi_14":45.02,"sma_20":488775.0,"sma_60":412150.0,"sma_120":436645.83},{"date":"2026-10-20","open":430000,"high":437000,"low":413000,"close":414000,"volume":71218,"rsi_14":41.88,"sma_20":486075.0,"sma_60":413758.33,"sma_120":436070.83},{"date":"2026-10-21","open":429000,"high":440500,"low":421000,"close":430000,"volume":54461,"rsi_14":38.42,"sma_20":484150.0,"sma_60":415783.33,"sma_120":435629.17},{"date":"2026-10-22","open":426000,"high":436500,"low":402500,"close":410000,"volume":98904,"rsi_14":33.49,"sma_20":482025.0,"sma_60":417141.67,"sma_120":435008.33},{"date":"2026-10-23","open":384691,"high":396500,"low":369728,"close":396500,"volume":109004}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":10918.82,"pbr":6.53,"per":36.31,"roa":4.45,"roe":4.94,"grade":"C","comment":"PER 37.0배, ROE 4.94%","revenue":444716618789.0,"analysis":"PER 37.0배입니다. ROE 4.9%입니다. 시가총액 4.98조. 매출 4447.17억, 영업이익 1093.32억.","eps_basis":"TTM","debt_ratio":0.11116450714313306,"market_cap":4884666286500,"net_income":108515759679.0,"total_debt":83172759047.0,"ttm_window":"2025Q3~2026Q2","gross_margin":41.28,"total_assets":831368034540.0,"total_equity":748195275493.0,"profit_margin":24.4,"revenue_basis":"TTM","dividend_yield":0.25,"net_income_basis":"TTM","operating_income":109331817048.0,"operating_margin":24.58,"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":396500.0,"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":65700.0},{"date":"2016-10-25","close":63700.0},{"date":"2016-10-26","close":62000.0},{"date":"2016-10-27","close":64900.0},{"date":"2016-10-28","close":64900.0},{"date":"2016-10-31","close":63000.0},{"date":"2016-11-01","close":64200.0},{"date":"2016-11-02","close":62900.0},{"date":"2016-11-03","close":64000.0},{"date":"2016-11-04","close":63400.0},{"date":"2016-11-07","close":65400.0},{"date":"2016-11-08","close":68700.0},{"date":"2016-11-09","close":66000.0},{"date":"2016-11-10","close":68300.0},{"date":"2016-11-11","close":68200.0},{"date":"2016-11-14","close":69500.0},{"date":"2016-11-15","close":66700.0},{"date":"2016-11-16","close":66700.0},{"date":"2016-11-17","close":68600.0},{"date":"2016-11-18","close":66300.0},{"date":"2016-11-21","close":66300.0},{"date":"2016-11-22","close":70400.0},{"date":"2016-11-23","close":73400.0},{"date":"2016-11-24","close":72400.0},{"date":"2016-11-25","close":78700.0},{"date":"2016-11-28","close":78000.0},{"date":"2016-11-29","close":78900.0},{"date":"2016-11-30","close":79500.0},{"date":"2016-12-01","close":77100.0},{"date":"2016-12-02","close":77400.0},{"date":"2016-12-05","close":79000.0},{"date":"2016-12-06","close":79000.0},{"date":"2016-12-07","close":79800.0},{"date":"2016-12-08","close":79200.0},{"date":"2016-12-09","close":78300.0},{"date":"2016-12-12","close":83500.0},{"date":"2016-12-13","close":84700.0},{"date":"2016-12-14","close":84600.0},{"date":"2016-12-15","close":88900.0},{"date":"2016-12-16","close":88500.0},{"date":"2016-12-19","close":88200.0},{"date":"2016-12-20","close":84900.0},{"date":"2016-12-21","close":87500.0},{"date":"2016-12-22","close":85100.0},{"date":"2016-12-23","close":85300.0},{"date":"2016-12-26","close":83800.0},{"date":"2016-12-27","close":85900.0},{"date":"2016-12-28","close":90000.0},{"date":"2016-12-29","close":89800.0},{"date":"2017-01-02","close":89300.0},{"date":"2017-01-03","close":91600.0},{"date":"2017-01-04","close":88900.0},{"date":"2017-01-05","close":88000.0},{"date":"2017-01-06","close":90000.0},{"date":"2017-01-09","close":92300.0},{"date":"2017-01-10","close":90100.0},{"date":"2017-01-11","close":90400.0},{"date":"2017-01-12","close":90000.0},{"date":"2017-01-13","close":89500.0},{"date":"2017-01-16","close":85400.0},{"date":"2017-01-17","close":84200.0},{"date":"2017-01-18","close":86300.0},{"date":"2017-01-19","close":85100.0},{"date":"2017-01-20","close":81000.0},{"date":"2017-01-23","close":81700.0},{"date":"2017-01-24","close":78500.0},{"date":"2017-01-25","close":79400.0},{"date":"2017-01-26","close":85500.0},{"date":"2017-01-31","close":85000.0},{"date":"2017-02-01","close":83400.0},{"date":"2017-02-02","close":82500.0},{"date":"2017-02-03","close":82100.0},{"date":"2017-02-06","close":79000.0},{"date":"2017-02-07","close":72000.0},{"date":"2017-02-08","close":73600.0},{"date":"2017-02-09","close":71400.0},{"date":"2017-02-10","close":68900.0},{"date":"2017-02-13","close":71000.0},{"date":"2017-02-14","close":71500.0},{"date":"2017-02-15","close":69900.0},{"date":"2017-02-16","close":71800.0},{"date":"2017-02-17","close":76800.0},{"date":"2017-02-20","close":80500.0},{"date":"2017-02-21","close":83800.0},{"date":"2017-02-22","close":82100.0},{"date":"2017-02-23","close":83000.0},{"date":"2017-02-24","close":83800.0},{"date":"2017-02-27","close":84400.0},{"date":"2017-02-28","close":83300.0},{"date":"2017-03-02","close":85400.0},{"date":"2017-03-03","close":83900.0},{"date":"2017-03-06","close":87700.0},{"date":"2017-03-07","close":89000.0},{"date":"2017-03-08","close":89200.0},{"date":"2017-03-09","close":89400.0},{"date":"2017-03-10","close":90000.0},{"date":"2017-03-13","close":89700.0},{"date":"2017-03-14","close":91000.0},{"date":"2017-03-15","close":90200.0},{"date":"2017-03-16","close":85700.0},{"date":"2017-03-17","close":86500.0},{"date":"2017-03-20","close":83000.0},{"date":"2017-03-21","close":83500.0},{"date":"2017-03-22","close":81600.0},{"date":"2017-03-23","close":80900.0},{"date":"2017-03-24","close":82800.0},{"date":"2017-03-27","close":82000.0},{"date":"2017-03-28","close":83200.0},{"date":"2017-03-29","close":88500.0},{"date":"2017-03-30","close":86900.0},{"date":"2017-03-31","close":87200.0},{"date":"2017-04-03","close":89900.0},{"date":"2017-04-04","close":91400.0},{"date":"2017-04-05","close":91900.0},{"date":"2017-04-06","close":92100.0},{"date":"2017-04-07","close":92100.0},{"date":"2017-04-10","close":88600.0},{"date":"2017-04-11","close":89100.0},{"date":"2017-04-12","close":88400.0},{"date":"2017-04-13","close":85400.0},{"date":"2017-04-14","close":84300.0},{"date":"2017-04-17","close":85900.0},{"date":"2017-04-18","close":88700.0},{"date":"2017-04-19","close":88800.0},{"date":"2017-04-20","close":88600.0},{"date":"2017-04-21","close":87600.0},{"date":"2017-04-24","close":84000.0},{"date":"2017-04-25","close":84600.0},{"date":"2017-04-26","close":86200.0},{"date":"2017-04-27","close":86500.0},{"date":"2017-04-28","close":84800.0},{"date":"2017-05-02","close":86100.0},{"date":"2017-05-04","close":87900.0},{"date":"2017-05-08","close":89000.0},{"date":"2017-05-10","close":87600.0},{"date":"2017-05-11","close":91900.0},{"date":"2017-05-12","close":90800.0},{"date":"2017-05-15","close":88800.0},{"date":"2017-05-16","close":87000.0},{"date":"2017-05-17","close":89100.0},{"date":"2017-05-18","close":87000.0},{"date":"2017-05-19","close":86800.0},{"date":"2017-05-22","close":85900.0},{"date":"2017-05-23","close":86600.0},{"date":"2017-05-24","close":85600.0},{"date":"2017-05-25","close":86100.0},{"date":"2017-05-26","close":86200.0},{"date":"2017-05-29","close":85100.0},{"date":"2017-05-30","close":88700.0},{"date":"2017-05-31","close":88800.0},{"date":"2017-06-01","close":89400.0},{"date":"2017-06-02","close":89700.0},{"date":"2017-06-05","close":89600.0},{"date":"2017-06-07","close":88300.0},{"date":"2017-06-08","close":100000.0},{"date":"2017-06-09","close":101200.0},{"date":"2017-06-12","close":97800.0},{"date":"2017-06-13","close":98000.0},{"date":"2017-06-14","close":97400.0},{"date":"2017-06-15","close":97000.0},{"date":"2017-06-16","close":97200.0},{"date":"2017-06-19","close":98100.0},{"date":"2017-06-20","close":95000.0},{"date":"2017-06-21","close":92900.0},{"date":"2017-06-22","close":92200.0},{"date":"2017-06-23","close":94500.0},{"date":"2017-06-26","close":96000.0},{"date":"2017-06-27","close":94800.0},{"date":"2017-06-28","close":91600.0},{"date":"2017-06-29","close":91600.0},{"date":"2017-06-30","close":90300.0},{"date":"2017-07-03","close":86000.0},{"date":"2017-07-04","close":83400.0},{"date":"2017-07-05","close":83600.0},{"date":"2017-07-06","close":84200.0},{"date":"2017-07-07","close":83900.0},{"date":"2017-07-10","close":82100.0},{"date":"2017-07-11","close":81400.0},{"date":"2017-07-12","close":80700.0},{"date":"2017-07-13","close":81600.0},{"date":"2017-07-14","close":81400.0},{"date":"2017-07-17","close":81800.0},{"date":"2017-07-18","close":86100.0},{"date":"2017-07-19","close":86000.0},{"date":"2017-07-20","close":87300.0},{"date":"2017-07-21","close":87000.0},{"date":"2017-07-24","close":87500.0},{"date":"2017-07-25","close":85300.0},{"date":"2017-07-26","close":83600.0},{"date":"2017-07-27","close":86000.0},{"date":"2017-07-28","close":82900.0},{"date":"2017-07-31","close":83900.0},{"date":"2017-08-01","close":84100.0},{"date":"2017-08-02","close":85100.0},{"date":"2017-08-03","close":80400.0},{"date":"2017-08-04","close":78000.0},{"date":"2017-08-07","close":81400.0},{"date":"2017-08-08","close":81700.0},{"date":"2017-08-09","close":80000.0},{"date":"2017-08-10","close":79200.0},{"date":"2017-08-11","close":77800.0},{"date":"2017-08-14","close":78600.0},{"date":"2017-08-16","close":77200.0},{"date":"2017-08-17","close":77600.0},{"date":"2017-08-18","close":77900.0},{"date":"2017-08-21","close":77900.0},{"date":"2017-08-22","close":77500.0},{"date":"2017-08-23","close":77300.0},{"date":"2017-08-24","close":75400.0},{"date":"2017-08-25","close":76400.0},{"date":"2017-08-28","close":75000.0},{"date":"2017-08-29","close":73300.0},{"date":"2017-08-30","close":71400.0},{"date":"2017-08-31","close":72200.0},{"date":"2017-09-01","close":71900.0},{"date":"2017-09-04","close":70000.0},{"date":"2017-09-05","close":70300.0},{"date":"2017-09-06","close":71900.0},{"date":"2017-09-07","close":73500.0},{"date":"2017-09-08","close":73800.0},{"date":"2017-09-11","close":76300.0},{"date":"2017-09-12","close":78100.0},{"date":"2017-09-13","close":76600.0},{"date":"2017-09-14","close":77800.0},{"date":"2017-09-15","close":78900.0},{"date":"2017-09-18","close":78800.0},{"date":"2017-09-19","close":77400.0},{"date":"2017-09-20","close":76000.0},{"date":"2017-09-21","close":73800.0},{"date":"2017-09-22","close":73200.0},{"date":"2017-09-25","close":76200.0},{"date":"2017-09-26","close":78600.0},{"date":"2017-09-27","close":82400.0},{"date":"2017-09-28","close":82500.0},{"date":"2017-09-29","close":82800.0},{"date":"2017-10-10","close":83000.0},{"date":"2017-10-11","close":85000.0},{"date":"2017-10-12","close":86500.0},{"date":"2017-10-13","close":84600.0},{"date":"2017-10-16","close":83800.0},{"date":"2017-10-17","close":85200.0},{"date":"2017-10-18","close":87400.0},{"date":"2017-10-19","close":90300.0},{"date":"2017-10-20","close":89500.0},{"date":"2017-10-23","close":87400.0},{"date":"2017-10-24","close":91000.0},{"date":"2017-10-25","close":94100.0},{"date":"2017-10-26","close":92400.0},{"date":"2017-10-27","close":93000.0},{"date":"2017-10-30","close":93300.0},{"date":"2017-10-31","close":90900.0},{"date":"2017-11-01","close":93400.0},{"date":"2017-11-02","close":89300.0},{"date":"2017-11-03","close":89300.0},{"date":"2017-11-06","close":90200.0},{"date":"2017-11-07","close":91800.0},{"date":"2017-11-08","close":91200.0},{"date":"2017-11-09","close":91200.0},{"date":"2017-11-10","close":92700.0},{"date":"2017-11-13","close":96600.0},{"date":"2017-11-14","close":98500.0},{"date":"2017-11-15","close":99200.0},{"date":"2017-11-16","close":99200.0},{"date":"2017-11-17","close":98700.0},{"date":"2017-11-20","close":95300.0},{"date":"2017-11-21","close":93100.0},{"date":"2017-11-22","close":99800.0},{"date":"2017-11-23","close":101100.0},{"date":"2017-11-24","close":103100.0},{"date":"2017-11-27","close":104200.0},{"date":"2017-11-28","close":98900.0},{"date":"2017-11-29","close":101300.0},{"date":"2017-11-30","close":95800.0},{"date":"2017-12-01","close":96600.0},{"date":"2017-12-04","close":95100.0},{"date":"2017-12-05","close":93500.0},{"date":"2017-12-06","close":90700.0},{"date":"2017-12-07","close":91900.0},{"date":"2017-12-08","close":91700.0},{"date":"2017-12-11","close":91300.0},{"date":"2017-12-12","close":90300.0},{"date":"2017-12-13","close":89500.0},{"date":"2017-12-14","close":89200.0},{"date":"2017-12-15","close":87600.0},{"date":"2017-12-18","close":85000.0},{"date":"2017-12-19","close":87500.0},{"date":"2017-12-20","close":92500.0},{"date":"2017-12-21","close":90000.0},{"date":"2017-12-22","close":100300.0},{"date":"2017-12-26","close":98000.0},{"date":"2017-12-27","close":107000.0},{"date":"2017-12-28","close":109000.0},{"date":"2018-01-02","close":101409.8281},{"date":"2018-01-03","close":99006.7422},{"date":"2018-01-04","close":99295.1094},{"date":"2018-01-05","close":101217.5625},{"date":"2018-01-08","close":95738.5625},{"date":"2018-01-09","close":95161.8203},{"date":"2018-01-10","close":91893.625},{"date":"2018-01-11","close":94873.4453},{"date":"2018-01-12","close":92182.0},{"date":"2018-01-15","close":89875.0547},{"date":"2018-01-16","close":95354.0625},{"date":"2018-01-17","close":95354.0625},{"date":"2018-01-18","close":96603.6719},{"date":"2018-01-19","close":95161.8203},{"date":"2018-01-22","close":88721.5781},{"date":"2018-01-23","close":88625.4453},{"date":"2018-01-24","close":90163.4219},{"date":"2018-01-25","close":91701.3906},{"date":"2018-01-26","close":91605.2656},{"date":"2018-01-29","close":93719.9688},{"date":"2018-01-30","close":90355.6641},{"date":"2018-01-31","close":89394.4453},{"date":"2018-02-01","close":90740.1641},{"date":"2018-02-02","close":87183.6016},{"date":"2018-02-05","close":83338.6797},{"date":"2018-02-06","close":83338.6797},{"date":"2018-02-07","close":83242.5625},{"date":"2018-02-08","close":85165.0234},{"date":"2018-02-09","close":81127.8438},{"date":"2018-02-12","close":80743.3516},{"date":"2018-02-13","close":80743.3516},{"date":"2018-02-14","close":83338.6797},{"date":"2018-02-19","close":84492.1484},{"date":"2018-02-20","close":82569.6953},{"date":"2018-02-21","close":83146.4375},{"date":"2018-02-22","close":81704.5938},{"date":"2018-02-23","close":82377.4531},{"date":"2018-02-26","close":80839.4766},{"date":"2018-02-27","close":79782.1328},{"date":"2018-02-28","close":76706.1953},{"date":"2018-03-02","close":78724.7812},{"date":"2018-03-05","close":76610.0625},{"date":"2018-03-06","close":76898.4453},{"date":"2018-03-07","close":78724.7812},{"date":"2018-03-08","close":77571.3047},{"date":"2018-03-09","close":79782.1328},{"date":"2018-03-12","close":80839.4766},{"date":"2018-03-13","close":79493.7578},{"date":"2018-03-14","close":77859.6719},{"date":"2018-03-15","close":76610.0625},{"date":"2018-03-16","close":78244.1719},{"date":"2018-03-19","close":76706.1953},{"date":"2018-03-20","close":75552.7266},{"date":"2018-03-21","close":74687.6094},{"date":"2018-03-22","close":71900.0469},{"date":"2018-03-23","close":69689.2109},{"date":"2018-03-26","close":72572.8984},{"date":"2018-03-27","close":70938.8125},{"date":"2018-03-28","close":70938.8125},{"date":"2018-03-29","close":70938.8125},{"date":"2018-03-30","close":71323.3047},{"date":"2018-04-02","close":71515.5469},{"date":"2018-04-03","close":70554.3125},{"date":"2018-04-04","close":65363.6797},{"date":"2018-04-05","close":69112.4609},{"date":"2018-04-06","close":69496.9688},{"date":"2018-04-09","close":70650.4375},{"date":"2018-04-10","close":69112.4609},{"date":"2018-04-11","close":70554.3125},{"date":"2018-04-12","close":73438.0078},{"date":"2018-04-13","close":73918.625},{"date":"2018-04-16","close":74399.2344},{"date":"2018-04-17","close":74591.4844},{"date":"2018-04-18","close":73726.375},{"date":"2018-04-19","close":73630.2656},{"date":"2018-04-20","close":71996.1562},{"date":"2018-04-23","close":72188.4062},{"date":"2018-04-24","close":71611.6719},{"date":"2018-04-25","close":74591.4844},{"date":"2018-04-26","close":74975.9766},{"date":"2018-04-27","close":74879.8516},{"date":"2018-04-30","close":72284.5312},{"date":"2018-05-02","close":70650.4375},{"date":"2018-05-03","close":69208.5938},{"date":"2018-05-04","close":65844.2891},{"date":"2018-05-08","close":65363.6797},{"date":"2018-05-09","close":67766.75},{"date":"2018-05-10","close":69016.3516},{"date":"2018-05-11","close":69304.7266},{"date":"2018-05-14","close":66805.5078},{"date":"2018-05-15","close":67478.3828},{"date":"2018-05-16","close":65940.4141},{"date":"2018-05-17","close":65844.2891},{"date":"2018-05-18","close":68343.4844},{"date":"2018-05-21","close":72669.0234},{"date":"2018-05-23","close":73534.1328},{"date":"2018-05-24","close":72957.3906},{"date":"2018-05-25","close":72092.2812},{"date":"2018-05-28","close":70650.4375},{"date":"2018-05-29","close":71131.0469},{"date":"2018-05-30","close":71611.6719},{"date":"2018-05-31","close":72669.0234},{"date":"2018-06-01","close":71611.6719},{"date":"2018-06-04","close":71515.5469},{"date":"2018-06-05","close":77571.3047},{"date":"2018-06-07","close":79589.8828},{"date":"2018-06-08","close":76898.4453},{"date":"2018-06-11","close":77475.1719},{"date":"2018-06-12","close":78628.6562},{"date":"2018-06-14","close":78148.0312},{"date":"2018-06-15","close":76417.8281},{"date":"2018-06-18","close":70842.6875},{"date":"2018-06-19","close":69016.3516},{"date":"2018-06-20","close":69496.9688},{"date":"2018-06-21","close":66805.5078},{"date":"2018-06-22","close":68631.8516},{"date":"2018-06-25","close":69785.3281},{"date":"2018-06-26","close":69593.0859},{"date":"2018-06-27","close":68535.7266},{"date":"2018-06-28","close":66421.0234},{"date":"2018-06-29","close":66997.7656},{"date":"2018-07-02","close":63152.8477},{"date":"2018-07-03","close":64306.3281},{"date":"2018-07-04","close":64594.6875},{"date":"2018-07-05","close":65075.3047},{"date":"2018-07-06","close":67190.0078},{"date":"2018-07-09","close":66324.8984},{"date":"2018-07-10","close":66036.5391},{"date":"2018-07-11","close":64498.5625},{"date":"2018-07-12","close":64979.1719},{"date":"2018-07-13","close":66036.5391},{"date":"2018-07-16","close":64883.0625},{"date":"2018-07-17","close":64210.1992},{"date":"2018-07-18","close":66517.1484},{"date":"2018-07-19","close":65940.4141},{"date":"2018-07-20","close":65363.6797},{"date":"2018-07-23","close":62960.5977},{"date":"2018-07-24","close":59692.4102},{"date":"2018-07-25","close":59884.6562},{"date":"2018-07-26","close":59884.6562},{"date":"2018-07-27","close":61422.625},{"date":"2018-07-30","close":60749.7656},{"date":"2018-07-31","close":61518.7539},{"date":"2018-08-01","close":61903.2422},{"date":"2018-08-02","close":60845.8906},{"date":"2018-08-03","close":61134.2578},{"date":"2018-08-06","close":61518.7539},{"date":"2018-08-07","close":60269.1484},{"date":"2018-08-08","close":60269.1484},{"date":"2018-08-09","close":59596.2891},{"date":"2018-08-10","close":58346.6953},{"date":"2018-08-13","close":54405.6523},{"date":"2018-08-14","close":52579.3047},{"date":"2018-08-16","close":53059.9219},{"date":"2018-08-17","close":53348.2852},{"date":"2018-08-20","close":53059.9219},{"date":"2018-08-21","close":54886.2539},{"date":"2018-08-22","close":53059.9219},{"date":"2018-08-23","close":52963.8008},{"date":"2018-08-24","close":52675.4297},{"date":"2018-08-27","close":55463.0},{"date":"2018-08-28","close":54886.2539},{"date":"2018-08-29","close":57481.582},{"date":"2018-08-30","close":57866.0703},{"date":"2018-08-31","close":57481.582},{"date":"2018-09-03","close":56712.5977},{"date":"2018-09-04","close":56712.5977},{"date":"2018-09-05","close":54886.2539},{"date":"2018-09-06","close":53828.9062},{"date":"2018-09-07","close":53540.5391},{"date":"2018-09-10","close":53540.5391},{"date":"2018-09-11","close":52579.3047},{"date":"2018-09-12","close":51714.1992},{"date":"2018-09-13","close":50272.3516},{"date":"2018-09-14","close":50849.0859},{"date":"2018-09-17","close":51233.5859},{"date":"2018-09-18","close":51906.4453},{"date":"2018-09-19","close":51714.1992},{"date":"2018-09-20","close":51810.3203},{"date":"2018-09-21","close":50272.3516},{"date":"2018-09-27","close":50656.8477},{"date":"2018-09-28","close":50560.7266},{"date":"2018-10-01","close":49695.6211},{"date":"2018-10-02","close":48638.2617},{"date":"2018-10-04","close":47004.168},{"date":"2018-10-05","close":46571.6133},{"date":"2018-10-08","close":46523.5586},{"date":"2018-10-10","close":45946.8125},{"date":"2018-10-11","close":43351.4961},{"date":"2018-10-12","close":44504.9688},{"date":"2018-10-15","close":43063.1289},{"date":"2018-10-16","close":48157.6484},{"date":"2018-10-17","close":47388.6641},{"date":"2018-10-18","close":46571.6133},{"date":"2018-10-19","close":46908.043},{"date":"2018-10-22","close":46331.3086},{"date":"2018-10-23","close":45322.0195},{"date":"2018-10-24","close":46331.3086},{"date":"2018-10-25","close":46811.9219},{"date":"2018-10-26","close":46811.9219},{"date":"2018-10-29","close":48253.7695},{"date":"2018-10-30","close":47869.2812},{"date":"2018-10-31","close":46956.1094},{"date":"2018-11-01","close":48253.7695},{"date":"2018-11-02","close":51425.832},{"date":"2018-11-05","close":49695.6211},{"date":"2018-11-06","close":48638.2617},{"date":"2018-11-07","close":46667.7422},{"date":"2018-11-08","close":46763.8633},{"date":"2018-11-09","close":46139.0586},{"date":"2018-11-12","close":45754.5703},{"date":"2018-11-13","close":44697.2227},{"date":"2018-11-14","close":43351.4961},{"date":"2018-11-15","close":45994.8789},{"date":"2018-11-16","close":47580.9102},{"date":"2018-11-19","close":47725.0938},{"date":"2018-11-20","close":45322.0195},{"date":"2018-11-21","close":46619.6758},{"date":"2018-11-22","close":44985.582},{"date":"2018-11-23","close":44697.2227},{"date":"2018-11-26","close":45802.6328},{"date":"2018-11-27","close":45514.2656},{"date":"2018-11-28","close":45850.6953},{"date":"2018-11-29","close":46379.3672},{"date":"2018-11-30","close":45898.75},{"date":"2018-12-03","close":47965.3984},{"date":"2018-12-04","close":47436.7227},{"date":"2018-12-05","close":47100.293},{"date":"2018-12-06","close":44456.9141},{"date":"2018-12-07","close":45081.7109},{"date":"2018-12-10","close":43255.3711},{"date":"2018-12-11","close":44120.4766},{"date":"2018-12-12","close":44504.9688},{"date":"2018-12-13","close":45322.0195},{"date":"2018-12-14","close":43255.3711},{"date":"2018-12-17","close":43784.0547},{"date":"2018-12-18","close":42342.2031},{"date":"2018-12-19","close":42630.5742},{"date":"2018-12-20","close":40852.2969},{"date":"2018-12-21","close":39891.0664},{"date":"2018-12-24","close":41044.5391},{"date":"2018-12-26","close":41140.6641},{"date":"2018-12-27","close":42537.7109},{"date":"2018-12-28","close":46536.1562},{"date":"2019-01-02","close":42826.7578},{"date":"2019-01-03","close":39550.918},{"date":"2019-01-04","close":37913.0},{"date":"2019-01-07","close":38105.6992},{"date":"2019-01-08","close":36756.8242},{"date":"2019-01-09","close":37913.0},{"date":"2019-01-10","close":38153.8672},{"date":"2019-01-11","close":38346.5664},{"date":"2019-01-14","close":37672.1289},{"date":"2019-01-15","close":37864.832},{"date":"2019-01-16","close":38731.9648},{"date":"2019-01-17","close":38587.4336},{"date":"2019-01-18","close":38683.7852},{"date":"2019-01-21","close":39888.1367},{"date":"2019-01-22","close":39165.5273},{"date":"2019-01-23","close":42874.9297},{"date":"2019-01-24","close":41092.4922},{"date":"2019-01-25","close":45861.7227},{"date":"2019-01-28","close":46825.207},{"date":"2019-01-29","close":49137.5625},{"date":"2019-01-30","close":50004.6992},{"date":"2019-01-31","close":49041.2148},{"date":"2019-02-01","close":48270.4297},{"date":"2019-02-07","close":51546.2656},{"date":"2019-02-08","close":50101.0469},{"date":"2019-02-11","close":50679.1328},{"date":"2019-02-12","close":50679.1328},{"date":"2019-02-13","close":53762.2734},{"date":"2019-02-14","close":53376.8828},{"date":"2019-02-15","close":51931.6602},{"date":"2019-02-18","close":52895.1406},{"date":"2019-02-19","close":52991.4883},{"date":"2019-02-20","close":54918.4492},{"date":"2019-02-21","close":54340.3594},{"date":"2019-02-22","close":53954.9688},{"date":"2019-02-25","close":55111.1484},{"date":"2019-02-26","close":55207.5},{"date":"2019-02-27","close":58483.3359},{"date":"2019-02-28","close":56749.0703},{"date":"2019-03-04","close":56267.3281},{"date":"2019-03-05","close":55207.5},{"date":"2019-03-06","close":52991.4883},{"date":"2019-03-07","close":53569.5781},{"date":"2019-03-08","close":52509.7461},{"date":"2019-03-11","close":55111.1484},{"date":"2019-03-12","close":56460.0234},{"date":"2019-03-13","close":60699.3398},{"date":"2019-03-14","close":63011.6992},{"date":"2019-03-15","close":64167.875},{"date":"2019-03-18","close":63686.1367},{"date":"2019-03-19","close":62722.6523},{"date":"2019-03-20","close":63011.6992},{"date":"2019-03-21","close":63011.6992},{"date":"2019-03-22","close":67058.3125},{"date":"2019-03-25","close":63108.0469},{"date":"2019-03-26","close":65420.4102},{"date":"2019-03-27","close":64938.6641},{"date":"2019-03-28","close":62722.6523},{"date":"2019-03-29","close":66191.1875},{"date":"2019-04-01","close":68888.9297},{"date":"2019-04-02","close":68696.2344},{"date":"2019-04-03","close":70334.1641},{"date":"2019-04-04","close":73031.9062},{"date":"2019-04-05","close":73417.3047},{"date":"2019-04-08","close":71683.0312},{"date":"2019-04-09","close":72357.4688},{"date":"2019-04-10","close":73031.9062},{"date":"2019-04-11","close":74091.7344},{"date":"2019-04-12","close":72068.4219},{"date":"2019-04-15","close":71393.9844},{"date":"2019-04-16","close":70815.8984},{"date":"2019-04-17","close":72550.1641},{"date":"2019-04-18","close":72164.7734},{"date":"2019-04-19","close":71297.6328},{"date":"2019-04-22","close":71008.5938},{"date":"2019-04-23","close":70526.8516},{"date":"2019-04-24","close":68407.1953},{"date":"2019-04-25","close":70334.1641},{"date":"2019-04-26","close":67443.7031},{"date":"2019-04-29","close":68503.5391},{"date":"2019-04-30","close":68407.1953},{"date":"2019-05-02","close":68214.5},{"date":"2019-05-03","close":69852.4141},{"date":"2019-05-07","close":68021.7969},{"date":"2019-05-08","close":67058.3125},{"date":"2019-05-09","close":63397.0938},{"date":"2019-05-10","close":65420.4102},{"date":"2019-05-13","close":61181.0781},{"date":"2019-05-14","close":61566.4727},{"date":"2019-05-15","close":63011.6992},{"date":"2019-05-16","close":60892.0352},{"date":"2019-05-17","close":60892.0352},{"date":"2019-05-20","close":59254.1211},{"date":"2019-05-21","close":59446.8164},{"date":"2019-05-22","close":59254.1211},{"date":"2019-05-23","close":57808.8945},{"date":"2019-05-24","close":54244.0156},{"date":"2019-05-27","close":52220.7031},{"date":"2019-05-28","close":53954.9688},{"date":"2019-05-29","close":57327.1562},{"date":"2019-05-30","close":57905.2422},{"date":"2019-05-31","close":55978.2773},{"date":"2019-06-03","close":57230.8125},{"date":"2019-06-04","close":54533.0625},{"date":"2019-06-05","close":57519.8555},{"date":"2019-06-07","close":57808.8945},{"date":"2019-06-10","close":56460.0234},{"date":"2019-06-11","close":62433.6055},{"date":"2019-06-12","close":60602.9922},{"date":"2019-06-13","close":60892.0352},{"date":"2019-06-14","close":58386.9844},{"date":"2019-06-17","close":54725.7578},{"date":"2019-06-18","close":55111.1484},{"date":"2019-06-19","close":55496.5352},{"date":"2019-06-20","close":57038.1094},{"date":"2019-06-21","close":53954.9688},{"date":"2019-06-24","close":53280.5312},{"date":"2019-06-25","close":59061.418},{"date":"2019-06-26","close":58965.0703},{"date":"2019-06-27","close":61373.7812},{"date":"2019-06-28","close":61277.4297},{"date":"2019-07-01","close":59735.8555},{"date":"2019-07-02","close":59543.1641},{"date":"2019-07-03","close":59928.5547},{"date":"2019-07-04","close":59350.4648},{"date":"2019-07-05","close":58868.7227},{"date":"2019-07-08","close":54436.7109},{"date":"2019-07-09","close":53858.6211},{"date":"2019-07-10","close":56749.0703},{"date":"2019-07-11","close":57327.1562},{"date":"2019-07-12","close":58965.0703},{"date":"2019-07-15","close":58965.0703},{"date":"2019-07-16","close":58386.9844},{"date":"2019-07-17","close":56267.3281},{"date":"2019-07-18","close":64649.6133},{"date":"2019-07-19","close":68696.2344},{"date":"2019-07-22","close":68599.8828},{"date":"2019-07-23","close":66383.8828},{"date":"2019-07-24","close":65131.3516},{"date":"2019-07-25","close":70141.4531},{"date":"2019-07-26","close":69370.6719},{"date":"2019-07-29","close":65998.4922},{"date":"2019-07-30","close":66287.5469},{"date":"2019-07-31","close":68792.5781},{"date":"2019-08-01","close":72357.4688},{"date":"2019-08-02","close":73031.9062},{"date":"2019-08-05","close":69081.625},{"date":"2019-08-06","close":66672.9297},{"date":"2019-08-07","close":68599.8828},{"date":"2019-08-08","close":68888.9297},{"date":"2019-08-09","close":70334.1641},{"date":"2019-08-12","close":69081.625},{"date":"2019-08-13","close":70526.8516},{"date":"2019-08-14","close":70623.2031},{"date":"2019-08-16","close":69370.6719},{"date":"2019-08-19","close":70237.8047},{"date":"2019-08-20","close":69852.4141},{"date":"2019-08-21","close":74188.0781},{"date":"2019-08-22","close":73417.3047},{"date":"2019-08-23","close":75055.2109},{"date":"2019-08-26","close":71297.6328},{"date":"2019-08-27","close":70430.5},{"date":"2019-08-28","close":72453.8203},{"date":"2019-08-29","close":68407.1953},{"date":"2019-08-30","close":70334.1641},{"date":"2019-09-02","close":75633.3125},{"date":"2019-09-03","close":76018.7031},{"date":"2019-09-04","close":77656.6172},{"date":"2019-09-05","close":80836.1016},{"date":"2019-09-06","close":80932.4531},{"date":"2019-09-09","close":80161.6641},{"date":"2019-09-10","close":79487.2188},{"date":"2019-09-11","close":79487.2188},{"date":"2019-09-16","close":80161.6641},{"date":"2019-09-17","close":79198.1875},{"date":"2019-09-18","close":80643.4141},{"date":"2019-09-19","close":79294.5312},{"date":"2019-09-20","close":83822.8984},{"date":"2019-09-23","close":83341.1562},{"date":"2019-09-24","close":81414.1875},{"date":"2019-09-25","close":79390.8828},{"date":"2019-09-26","close":80450.7109},{"date":"2019-09-27","close":81799.5859},{"date":"2019-09-30","close":82474.0234},{"date":"2019-10-01","close":81125.1562},{"date":"2019-10-02","close":83437.5078},{"date":"2019-10-04","close":83822.8984},{"date":"2019-10-07","close":80739.7578},{"date":"2019-10-08","close":82570.3672},{"date":"2019-10-10","close":83630.1953},{"date":"2019-10-11","close":88736.6562},{"date":"2019-10-14","close":90470.9297},{"date":"2019-10-15","close":92879.6172},{"date":"2019-10-16","close":93072.3125},{"date":"2019-10-17","close":95288.3281},{"date":"2019-10-18","close":93554.0625},{"date":"2019-10-21","close":95673.7188},{"date":"2019-10-22","close":95577.375},{"date":"2019-10-23","close":96251.8047},{"date":"2019-10-24","close":94710.2422},{"date":"2019-10-25","close":96155.4609},{"date":"2019-10-28","close":96155.4609},{"date":"2019-10-29","close":95384.6797},{"date":"2019-10-30","close":92205.1875},{"date":"2019-10-31","close":92783.2812},{"date":"2019-11-01","close":94421.1953},{"date":"2019-11-04","close":94710.2422},{"date":"2019-11-05","close":93072.3125},{"date":"2019-11-06","close":87387.7734},{"date":"2019-11-07","close":87387.7734},{"date":"2019-11-08","close":87676.8281},{"date":"2019-11-11","close":86424.2969},{"date":"2019-11-12","close":88736.6562},{"date":"2019-11-13","close":87869.5156},{"date":"2019-11-14","close":85653.5156},{"date":"2019-11-15","close":85749.8594},{"date":"2019-11-18","close":85846.2109},{"date":"2019-11-19","close":87965.8672},{"date":"2019-11-20","close":88640.3125},{"date":"2019-11-21","close":85268.1172},{"date":"2019-11-22","close":87869.5156},{"date":"2019-11-25","close":90952.6719},{"date":"2019-11-26","close":89218.3906},{"date":"2019-11-27","close":89796.4844},{"date":"2019-11-28","close":88929.3516},{"date":"2019-11-29","close":86713.3438},{"date":"2019-12-02","close":82763.0625},{"date":"2019-12-03","close":83341.1562},{"date":"2019-12-04","close":82955.7656},{"date":"2019-12-05","close":84208.2812},{"date":"2019-12-06","close":84786.375},{"date":"2019-12-09","close":84497.3359},{"date":"2019-12-10","close":82666.7188},{"date":"2019-12-11","close":83148.4609},{"date":"2019-12-12","close":86424.2969},{"date":"2019-12-13","close":87195.0859},{"date":"2019-12-16","close":87869.5156},{"date":"2019-12-17","close":90085.5312},{"date":"2019-12-18","close":90085.5312},{"date":"2019-12-19","close":87965.8672},{"date":"2019-12-20","close":88833.0},{"date":"2019-12-23","close":87195.0859},{"date":"2019-12-24","close":87773.1797},{"date":"2019-12-26","close":91241.7109},{"date":"2019-12-27","close":99010.0391},{"date":"2019-12-30","close":99685.5547},{"date":"2020-01-02","close":96790.5156},{"date":"2020-01-03","close":97369.5234},{"date":"2020-01-06","close":98913.5312},{"date":"2020-01-07","close":100554.0547},{"date":"2020-01-08","close":99878.5391},{"date":"2020-01-09","close":103642.0859},{"date":"2020-01-10","close":104607.1016},{"date":"2020-01-13","close":102773.5703},{"date":"2020-01-14","close":103545.5859},{"date":"2020-01-15","close":105475.6094},{"date":"2020-01-16","close":108563.6406},{"date":"2020-01-17","close":110783.1562},{"date":"2020-01-20","close":110590.1641},{"date":"2020-01-21","close":109914.6484},{"date":"2020-01-22","close":111941.1797},{"date":"2020-01-23","close":112616.6875},{"date":"2020-01-28","close":110107.6562},{"date":"2020-01-29","close":109528.6484},{"date":"2020-01-30","close":106247.6094},{"date":"2020-01-31","close":101326.0625},{"date":"2020-02-03","close":102966.5781},{"date":"2020-02-04","close":105282.5859},{"date":"2020-02-05","close":103256.0859},{"date":"2020-02-06","close":103256.0859},{"date":"2020-02-07","close":103063.0781},{"date":"2020-02-10","close":102773.5703},{"date":"2020-02-11","close":107984.625},{"date":"2020-02-12","close":105379.1094},{"date":"2020-02-13","close":106151.1172},{"date":"2020-02-14","close":107405.625},{"date":"2020-02-17","close":109721.6484},{"date":"2020-02-18","close":101326.0625},{"date":"2020-02-19","close":104703.6016},{"date":"2020-02-20","close":105089.6016},{"date":"2020-02-21","close":105089.6016},{"date":"2020-02-24","close":97755.5234},{"date":"2020-02-25","close":100361.0547},{"date":"2020-02-26","close":98045.0234},{"date":"2020-02-27","close":90903.9531},{"date":"2020-02-28","close":85306.8984},{"date":"2020-03-02","close":90903.9531},{"date":"2020-03-03","close":88684.4297},{"date":"2020-03-04","close":90228.4453},{"date":"2020-03-05","close":92833.9766},{"date":"2020-03-06","close":90421.4531},{"date":"2020-03-09","close":88300.0},{"date":"2020-03-10","close":87236.9141},{"date":"2020-03-11","close":81543.3516},{"date":"2020-03-12","close":72400.0},{"date":"2020-03-13","close":61953.6445},{"date":"2020-03-16","close":58865.6172},{"date":"2020-03-17","close":58286.6094},{"date":"2020-03-18","close":52110.5469},{"date":"2020-03-19","close":38889.9062},{"date":"2020-03-20","close":47285.4961},{"date":"2020-03-23","close":43570.2109},{"date":"2020-03-24","close":52303.5508},{"date":"2020-03-25","close":58576.1133},{"date":"2020-03-26","close":57225.1016},{"date":"2020-03-27","close":58479.6094},{"date":"2020-03-30","close":58865.6172},{"date":"2020-03-31","close":58479.6094},{"date":"2020-04-01","close":56453.0938},{"date":"2020-04-02","close":58383.1172},{"date":"2020-04-03","close":58479.6094},{"date":"2020-04-06","close":68708.7188},{"date":"2020-04-07","close":71121.25},{"date":"2020-04-08","close":70928.2422},{"date":"2020-04-09","close":71121.25},{"date":"2020-04-10","close":68419.2188},{"date":"2020-04-13","close":65234.6797},{"date":"2020-04-14","close":68901.7109},{"date":"2020-04-16","close":68901.7109},{"date":"2020-04-17","close":70445.7422},{"date":"2020-04-20","close":69094.7266},{"date":"2020-04-21","close":67454.2031},{"date":"2020-04-22","close":68805.2188},{"date":"2020-04-23","close":67936.7188},{"date":"2020-04-24","close":67550.7109},{"date":"2020-04-27","close":69673.7266},{"date":"2020-04-28","close":68612.2188},{"date":"2020-04-29","close":69963.2344},{"date":"2020-05-04","close":67936.7188},{"date":"2020-05-06","close":71507.25},{"date":"2020-05-07","close":74112.7734},{"date":"2020-05-08","close":78937.8281},{"date":"2020-05-11","close":80578.3438},{"date":"2020-05-12","close":78744.8281},{"date":"2020-05-13","close":78648.3203},{"date":"2020-05-14","close":76332.2969},{"date":"2020-05-15","close":78069.3203},{"date":"2020-05-18","close":80095.8438},{"date":"2020-05-19","close":82411.8672},{"date":"2020-05-20","close":88780.9297},{"date":"2020-05-21","close":88780.9297},{"date":"2020-05-22","close":87140.4219},{"date":"2020-05-25","close":88780.9297},{"date":"2020-05-26","close":88587.9297},{"date":"2020-05-27","close":87912.4219},{"date":"2020-05-28","close":83376.875},{"date":"2020-05-29","close":84824.3828},{"date":"2020-06-01","close":89070.4297},{"date":"2020-06-02","close":88298.4219},{"date":"2020-06-03","close":87333.4141},{"date":"2020-06-04","close":87719.4141},{"date":"2020-06-05","close":88491.4297},{"date":"2020-06-08","close":87429.9141},{"date":"2020-06-09","close":87236.9141},{"date":"2020-06-10","close":86464.9062},{"date":"2020-06-11","close":84534.8828},{"date":"2020-06-12","close":80578.3438},{"date":"2020-06-15","close":70445.7422},{"date":"2020-06-16","close":75753.2969},{"date":"2020-06-17","close":82990.8672},{"date":"2020-06-18","close":82411.8672},{"date":"2020-06-19","close":82797.8594},{"date":"2020-06-22","close":85306.8984},{"date":"2020-06-23","close":82315.3594},{"date":"2020-06-24","close":85499.8984},{"date":"2020-06-25","close":83280.375},{"date":"2020-06-26","close":87333.4141},{"date":"2020-06-29","close":84920.8828},{"date":"2020-06-30","close":91193.4531},{"date":"2020-07-01","close":95246.4922},{"date":"2020-07-02","close":97176.5234},{"date":"2020-07-03","close":96501.0156},{"date":"2020-07-06","close":102773.5703},{"date":"2020-07-07","close":101615.5547},{"date":"2020-07-08","close":99975.0547},{"date":"2020-07-09","close":106054.6172},{"date":"2020-07-10","close":109528.6484},{"date":"2020-07-13","close":108370.6328},{"date":"2020-07-14","close":105379.1094},{"date":"2020-07-15","close":107309.125},{"date":"2020-07-16","close":100650.5547},{"date":"2020-07-17","close":102387.5703},{"date":"2020-07-20","close":98624.0312},{"date":"2020-07-21","close":101229.5547},{"date":"2020-07-22","close":102484.0781},{"date":"2020-07-23","close":104896.6016},{"date":"2020-07-24","close":100361.0547},{"date":"2020-07-27","close":99782.0469},{"date":"2020-07-28","close":110204.1484},{"date":"2020-07-29","close":108467.1172},{"date":"2020-07-30","close":110976.1641},{"date":"2020-07-31","close":106923.125},{"date":"2020-08-03","close":106826.625},{"date":"2020-08-04","close":109432.1406},{"date":"2020-08-05","close":115801.2188},{"date":"2020-08-06","close":117634.7344},{"date":"2020-08-07","close":121784.2812},{"date":"2020-08-10","close":121591.2734},{"date":"2020-08-11","close":118213.7422},{"date":"2020-08-12","close":113581.6953},{"date":"2020-08-13","close":114643.2031},{"date":"2020-08-14","close":113871.1953},{"date":"2020-08-18","close":110493.6562},{"date":"2020-08-19","close":115125.7031},{"date":"2020-08-20","close":104993.1016},{"date":"2020-08-21","close":106440.625},{"date":"2020-08-24","close":106537.1172},{"date":"2020-08-25","close":112906.1875},{"date":"2020-08-26","close":112616.6875},{"date":"2020-08-27","close":109239.1484},{"date":"2020-08-28","close":108853.1328},{"date":"2020-08-31","close":108370.6328},{"date":"2020-09-01","close":108081.1328},{"date":"2020-09-02","close":110493.6562},{"date":"2020-09-03","close":111941.1797},{"date":"2020-09-04","close":106923.125},{"date":"2020-09-07","close":103931.5859},{"date":"2020-09-08","close":103738.5859},{"date":"2020-09-09","close":100747.0469},{"date":"2020-09-10","close":102966.5781},{"date":"2020-09-11","close":100457.5547},{"date":"2020-09-14","close":104896.6016},{"date":"2020-09-15","close":104800.0859},{"date":"2020-09-16","close":100457.5547},{"date":"2020-09-17","close":100168.0469},{"date":"2020-09-18","close":99203.0391},{"date":"2020-09-21","close":96501.0156},{"date":"2020-09-22","close":93026.9688},{"date":"2020-09-23","close":97466.0312},{"date":"2020-09-24","close":93123.4688},{"date":"2020-09-25","close":92254.9688},{"date":"2020-09-28","close":95343.0},{"date":"2020-09-29","close":95632.5},{"date":"2020-10-05","close":96211.5078},{"date":"2020-10-06","close":95150.0},{"date":"2020-10-07","close":95729.0},{"date":"2020-10-08","close":94860.4922},{"date":"2020-10-12","close":97466.0312},{"date":"2020-10-13","close":98045.0234},{"date":"2020-10-14","close":96018.5},{"date":"2020-10-15","close":93991.9844},{"date":"2020-10-16","close":89263.4375},{"date":"2020-10-19","close":87912.4219},{"date":"2020-10-20","close":87429.9141},{"date":"2020-10-21","close":88105.4219},{"date":"2020-10-22","close":85017.3906},{"date":"2020-10-23","close":85210.3984},{"date":"2020-10-26","close":80288.8438},{"date":"2020-10-27","close":82411.8672},{"date":"2020-10-28","close":84920.8828},{"date":"2020-10-29","close":86754.4062},{"date":"2020-10-30","close":84631.3906},{"date":"2020-11-02","close":86850.9141},{"date":"2020-11-03","close":87912.4219},{"date":"2020-11-04","close":90807.4453},{"date":"2020-11-05","close":93026.9688},{"date":"2020-11-06","close":91096.9531},{"date":"2020-11-09","close":91868.9609},{"date":"2020-11-10","close":91868.9609},{"date":"2020-11-11","close":91482.9609},{"date":"2020-11-12","close":94281.5},{"date":"2020-11-13","close":94184.9844},{"date":"2020-11-16","close":98624.0312},{"date":"2020-11-17","close":96597.5156},{"date":"2020-11-18","close":98913.5312},{"date":"2020-11-19","close":102484.0781},{"date":"2020-11-20","close":104028.0859},{"date":"2020-11-23","close":104028.0859},{"date":"2020-11-24","close":103352.5859},{"date":"2020-11-25","close":101808.5703},{"date":"2020-11-26","close":102580.5781},{"date":"2020-11-27","close":102773.5703},{"date":"2020-11-30","close":99299.5469},{"date":"2020-12-01","close":97755.5234},{"date":"2020-12-02","close":99782.0469},{"date":"2020-12-03","close":96694.0078},{"date":"2020-12-04","close":101519.0703},{"date":"2020-12-07","close":100457.5547},{"date":"2020-12-08","close":97466.0312},{"date":"2020-12-09","close":97948.5312},{"date":"2020-12-10","close":99975.0547},{"date":"2020-12-11","close":100457.5547},{"date":"2020-12-14","close":99589.0391},{"date":"2020-12-15","close":101422.5625},{"date":"2020-12-16","close":102773.5703},{"date":"2020-12-17","close":105475.6094},{"date":"2020-12-18","close":107984.625},{"date":"2020-12-21","close":107695.125},{"date":"2020-12-22","close":102291.0781},{"date":"2020-12-23","close":101326.0625},{"date":"2020-12-24","close":106730.125},{"date":"2020-12-28","close":107984.625},{"date":"2020-12-29","close":108855.4766},{"date":"2020-12-30","close":113209.6875},{"date":"2021-01-04","close":114080.5391},{"date":"2021-01-05","close":112725.8906},{"date":"2021-01-06","close":110306.875},{"date":"2021-01-07","close":110016.6016},{"date":"2021-01-08","close":110887.4531},{"date":"2021-01-11","close":110403.6406},{"date":"2021-01-12","close":114080.5391},{"date":"2021-01-13","close":113596.7422},{"date":"2021-01-14","close":112242.0938},{"date":"2021-01-15","close":111951.8047},{"date":"2021-01-18","close":105178.5703},{"date":"2021-01-19","close":107404.0625},{"date":"2021-01-20","close":112822.6484},{"date":"2021-01-21","close":110790.6875},{"date":"2021-01-22","close":108274.9062},{"date":"2021-01-25","close":108565.1953},{"date":"2021-01-26","close":106823.5078},{"date":"2021-01-27","close":103533.6484},{"date":"2021-01-28","close":97824.7891},{"date":"2021-01-29","close":95792.8125},{"date":"2021-02-01","close":100921.125},{"date":"2021-02-02","close":102469.2812},{"date":"2021-02-03","close":100921.125},{"date":"2021-02-04","close":97437.75},{"date":"2021-02-05","close":98018.3125},{"date":"2021-02-08","close":98695.6328},{"date":"2021-02-09","close":97631.2656},{"date":"2021-02-10","close":98018.3125},{"date":"2021-02-15","close":103436.8984},{"date":"2021-02-16","close":104888.2969},{"date":"2021-02-17","close":103727.1719},{"date":"2021-02-18","close":101791.9609},{"date":"2021-02-19","close":101985.4766},{"date":"2021-02-22","close":101308.1719},{"date":"2021-02-23","close":99856.75},{"date":"2021-02-24","close":97534.5078},{"date":"2021-02-25","close":101114.6406},{"date":"2021-02-26","close":97921.5469},{"date":"2021-03-02","close":104404.5},{"date":"2021-03-03","close":103146.6094},{"date":"2021-03-04","close":99372.9531},{"date":"2021-03-05","close":99663.2344},{"date":"2021-03-08","close":98792.3906},{"date":"2021-03-09","close":97050.7031},{"date":"2021-03-10","close":96663.6562},{"date":"2021-03-11","close":99663.2344},{"date":"2021-03-12","close":102469.2812},{"date":"2021-03-15","close":103146.6094},{"date":"2021-03-16","close":111855.0469},{"date":"2021-03-17","close":112242.0938},{"date":"2021-03-18","close":112338.8438},{"date":"2021-03-19","close":110790.6875},{"date":"2021-03-22","close":114177.2969},{"date":"2021-03-23","close":111468.0078},{"date":"2021-03-24","close":114274.0625},{"date":"2021-03-25","close":113209.6797},{"date":"2021-03-26","close":112629.125},{"date":"2021-03-29","close":116596.3047},{"date":"2021-03-30","close":116209.2734},{"date":"2021-03-31","close":114757.8594},{"date":"2021-04-01","close":122208.4141},{"date":"2021-04-02","close":124820.9375},{"date":"2021-04-05","close":130529.7969},{"date":"2021-04-06","close":129078.3984},{"date":"2021-04-07","close":127336.7188},{"date":"2021-04-08","close":123466.2969},{"date":"2021-04-09","close":125111.2266},{"date":"2021-04-12","close":122788.9844},{"date":"2021-04-13","close":121627.8516},{"date":"2021-04-14","close":122208.4141},{"date":"2021-04-15","close":120563.4844},{"date":"2021-04-16","close":119208.8438},{"date":"2021-04-19","close":122692.2109},{"date":"2021-04-20","close":121047.2812},{"date":"2021-04-21","close":120950.5234},{"date":"2021-04-22","close":123466.2969},{"date":"2021-04-23","close":123659.8203},{"date":"2021-04-26","close":124337.1484},{"date":"2021-04-27","close":120273.2031},{"date":"2021-04-28","close":113887.0156},{"date":"2021-04-29","close":113499.9766},{"date":"2021-04-30","close":113693.5},{"date":"2021-05-03","close":110984.1953},{"date":"2021-05-04","close":110597.1641},{"date":"2021-05-06","close":110693.9219},{"date":"2021-05-07","close":112532.3594},{"date":"2021-05-10","close":111758.2891},{"date":"2021-05-11","close":107113.7891},{"date":"2021-05-12","close":106823.5078},{"date":"2021-05-13","close":102082.2422},{"date":"2021-05-14","close":109145.75},{"date":"2021-05-17","close":107113.7891},{"date":"2021-05-18","close":113693.5},{"date":"2021-05-20","close":115628.7109},{"date":"2021-05-21","close":112822.6484},{"date":"2021-05-24","close":108371.6797},{"date":"2021-05-25","close":110403.6406},{"date":"2021-05-26","close":110113.3516},{"date":"2021-05-27","close":109339.2734},{"date":"2021-05-28","close":108758.7188},{"date":"2021-05-31","close":109532.7969},{"date":"2021-06-01","close":108855.4766},{"date":"2021-06-02","close":107500.8359},{"date":"2021-06-03","close":112435.6094},{"date":"2021-06-04","close":110500.3906},{"date":"2021-06-07","close":110693.9219},{"date":"2021-06-08","close":107017.0312},{"date":"2021-06-09","close":104307.7344},{"date":"2021-06-10","close":104404.5},{"date":"2021-06-11","close":104888.2891},{"date":"2021-06-14","close":104307.7344},{"date":"2021-06-15","close":105468.8516},{"date":"2021-06-16","close":107210.5469},{"date":"2021-06-17","close":111951.8125},{"date":"2021-06-18","close":112145.3281},{"date":"2021-06-21","close":108952.2344},{"date":"2021-06-22","close":109049.0},{"date":"2021-06-23","close":112822.6562},{"date":"2021-06-24","close":114274.0625},{"date":"2021-06-25","close":113983.7734},{"date":"2021-06-28","close":113596.7344},{"date":"2021-06-29","close":113306.4531},{"date":"2021-06-30","close":115144.9141},{"date":"2021-07-01","close":115338.4219},{"date":"2021-07-02","close":113403.2109},{"date":"2021-07-05","close":114661.1016},{"date":"2021-07-06","close":113596.7422},{"date":"2021-07-07","close":113209.6953},{"date":"2021-07-08","close":113306.4453},{"date":"2021-07-09","close":110016.6016},{"date":"2021-07-12","close":111080.9609},{"date":"2021-07-13","close":111468.0078},{"date":"2021-07-14","close":110306.8828},{"date":"2021-07-15","close":110693.9219},{"date":"2021-07-16","close":108081.3828},{"date":"2021-07-19","close":105952.6562},{"date":"2021-07-20","close":105565.6172},{"date":"2021-07-21","close":105178.5781},{"date":"2021-07-22","close":108371.6719},{"date":"2021-07-23","close":108178.1484},{"date":"2021-07-26","close":115338.4219},{"date":"2021-07-27","close":114951.3828},{"date":"2021-07-28","close":111855.0469},{"date":"2021-07-29","close":111758.2891},{"date":"2021-07-30","close":111951.8047},{"date":"2021-08-02","close":111468.0078},{"date":"2021-08-03","close":114177.2969},{"date":"2021-08-04","close":113306.4453},{"date":"2021-08-05","close":113306.4453},{"date":"2021-08-06","close":112822.6484},{"date":"2021-08-09","close":116983.3516},{"date":"2021-08-10","close":114177.2969},{"date":"2021-08-11","close":110984.2031},{"date":"2021-08-12","close":112532.3672},{"date":"2021-08-13","close":109049.0},{"date":"2021-08-17","close":116112.5156},{"date":"2021-08-18","close":116015.7422},{"date":"2021-08-19","close":117080.1094},{"date":"2021-08-20","close":114951.3828},{"date":"2021-08-23","close":115048.1484},{"date":"2021-08-24","close":119789.3984},{"date":"2021-08-25","close":120369.9688},{"date":"2021-08-26","close":117080.1094},{"date":"2021-08-27","close":117563.9141},{"date":"2021-08-30","close":116209.2656},{"date":"2021-08-31","close":116693.0625},{"date":"2021-09-01","close":118725.0234},{"date":"2021-09-02","close":117563.9141},{"date":"2021-09-03","close":123176.0156},{"date":"2021-09-06","close":121627.8516},{"date":"2021-09-07","close":120466.7188},{"date":"2021-09-08","close":115918.9844},{"date":"2021-09-09","close":114757.8516},{"date":"2021-09-10","close":114370.8203},{"date":"2021-09-13","close":113016.1797},{"date":"2021-09-14","close":113306.4453},{"date":"2021-09-15","close":113499.9766},{"date":"2021-09-16","close":111274.4766},{"date":"2021-09-17","close":114854.625},{"date":"2021-09-23","close":112822.6484},{"date":"2021-09-24","close":111758.2891},{"date":"2021-09-27","close":110113.3594},{"date":"2021-09-28","close":106726.7422},{"date":"2021-09-29","close":104307.7344},{"date":"2021-09-30","close":103533.6484},{"date":"2021-10-01","close":99082.6719},{"date":"2021-10-05","close":98211.8203},{"date":"2021-10-06","close":95115.4922},{"date":"2021-10-07","close":96663.6641},{"date":"2021-10-08","close":93954.3672},{"date":"2021-10-12","close":93857.6172},{"date":"2021-10-13","close":92986.7578},{"date":"2021-10-14","close":95405.7812},{"date":"2021-10-15","close":97340.9844},{"date":"2021-10-18","close":99082.6719},{"date":"2021-10-19","close":98211.8203},{"date":"2021-10-20","close":96953.9375},{"date":"2021-10-21","close":96373.375},{"date":"2021-10-22","close":95792.8203},{"date":"2021-10-25","close":96857.1875},{"date":"2021-10-26","close":97437.7422},{"date":"2021-10-27","close":96857.1875},{"date":"2021-10-28","close":103823.9375},{"date":"2021-10-29","close":103823.9375},{"date":"2021-11-01","close":105081.8281},{"date":"2021-11-02","close":106436.4609},{"date":"2021-11-03","close":104501.25},{"date":"2021-11-04","close":103340.125},{"date":"2021-11-05","close":102856.3203},{"date":"2021-11-08","close":102179.0078},{"date":"2021-11-09","close":99760.0},{"date":"2021-11-10","close":97631.2578},{"date":"2021-11-11","close":95502.5312},{"date":"2021-11-12","close":99953.5078},{"date":"2021-11-15","close":104985.0625},{"date":"2021-11-16","close":104985.0625},{"date":"2021-11-17","close":105372.0938},{"date":"2021-11-18","close":105952.6562},{"date":"2021-11-19","close":106629.9844},{"date":"2021-11-22","close":108468.4297},{"date":"2021-11-23","close":107597.5938},{"date":"2021-11-24","close":107887.8594},{"date":"2021-11-25","close":106436.4609},{"date":"2021-11-26","close":104307.7344},{"date":"2021-11-29","close":101695.2031},{"date":"2021-11-30","close":98985.9062},{"date":"2021-12-01","close":101985.4766},{"date":"2021-12-02","close":106436.4609},{"date":"2021-12-03","close":107694.3516},{"date":"2021-12-06","close":108661.9609},{"date":"2021-12-07","close":108468.4297},{"date":"2021-12-08","close":106533.2266},{"date":"2021-12-09","close":107210.5469},{"date":"2021-12-10","close":104017.4531},{"date":"2021-12-13","close":104210.9766},{"date":"2021-12-14","close":105468.8594},{"date":"2021-12-15","close":105372.0938},{"date":"2021-12-16","close":108274.9141},{"date":"2021-12-17","close":107210.5469},{"date":"2021-12-20","close":105855.8984},{"date":"2021-12-21","close":110113.3594},{"date":"2021-12-22","close":109823.0781},{"date":"2021-12-23","close":113112.9297},{"date":"2021-12-24","close":115338.4219},{"date":"2021-12-27","close":114274.0547},{"date":"2021-12-28","close":116402.7891},{"date":"2021-12-29","close":116012.8281},{"date":"2021-12-30","close":116500.2734},{"date":"2022-01-03","close":122000.0},{"date":"2022-01-04","close":117475.1719},{"date":"2022-01-05","close":113770.5625},{"date":"2022-01-06","close":111138.3359},{"date":"2022-01-07","close":113575.5781},{"date":"2022-01-10","close":110163.4375},{"date":"2022-01-11","close":109968.4609},{"date":"2022-01-12","close":113283.1094},{"date":"2022-01-13","close":114355.5},{"date":"2022-01-14","close":116012.8281},{"date":"2022-01-17","close":114745.4609},{"date":"2022-01-18","close":114452.9922},{"date":"2022-01-19","close":111138.3359},{"date":"2022-01-20","close":113770.5625},{"date":"2022-01-21","close":108993.5625},{"date":"2022-01-24","close":108408.6328},{"date":"2022-01-25","close":107141.2578},{"date":"2022-01-26","close":104100.0},{"date":"2022-01-27","close":98464.6719},{"date":"2022-01-28","close":103046.6875},{"date":"2022-02-03","close":102754.2109},{"date":"2022-02-04","close":104119.0703},{"date":"2022-02-07","close":99342.0781},{"date":"2022-02-08","close":99342.0781},{"date":"2022-02-09","close":99342.0781},{"date":"2022-02-10","close":104216.5703},{"date":"2022-02-11","close":101779.3203},{"date":"2022-02-14","close":98172.1953},{"date":"2022-02-15","close":97684.75},{"date":"2022-02-16","close":101486.8438},{"date":"2022-02-17","close":100316.9688},{"date":"2022-02-18","close":101194.3828},{"date":"2022-02-21","close":99732.0312},{"date":"2022-02-22","close":99732.0312},{"date":"2022-02-23","close":99732.0312},{"date":"2022-02-24","close":95345.0},{"date":"2022-02-25","close":97684.75},{"date":"2022-02-28","close":97684.75},{"date":"2022-03-02","close":98952.1094},{"date":"2022-03-03","close":99049.6016},{"date":"2022-03-04","close":97879.7344},{"date":"2022-03-07","close":93590.1797},{"date":"2022-03-08","close":90178.0391},{"date":"2022-03-10","close":90178.0391},{"date":"2022-03-11","close":90665.4844},{"date":"2022-03-14","close":89008.1562},{"date":"2022-03-15","close":89008.1562},{"date":"2022-03-16","close":91737.875},{"date":"2022-03-17","close":91737.875},{"date":"2022-03-18","close":97294.7891},{"date":"2022-03-21","close":99147.1016},{"date":"2022-03-22","close":100706.9297},{"date":"2022-03-23","close":102071.7891},{"date":"2022-03-24","close":104119.0703},{"date":"2022-03-25","close":104606.5312},{"date":"2022-03-28","close":106068.875},{"date":"2022-03-29","close":107043.7656},{"date":"2022-03-30","close":108311.125},{"date":"2022-03-31","close":105971.375},{"date":"2022-04-01","close":104119.0703},{"date":"2022-04-04","close":105288.9453},{"date":"2022-04-05","close":111918.25},{"date":"2022-04-06","close":110358.4219},{"date":"2022-04-07","close":111333.3125},{"date":"2022-04-08","close":111235.8281},{"date":"2022-04-11","close":108408.6328},{"date":"2022-04-12","close":108896.0625},{"date":"2022-04-13","close":112113.2266},{"date":"2022-04-14","close":112113.2266},{"date":"2022-04-15","close":110748.3828},{"date":"2022-04-18","close":109188.5469},{"date":"2022-04-19","close":115232.9062},{"date":"2022-04-20","close":116792.7422},{"date":"2022-04-21","close":118937.5234},{"date":"2022-04-22","close":118547.5625},{"date":"2022-04-25","close":114355.5},{"date":"2022-04-26","close":114940.4375},{"date":"2022-04-27","close":109675.9922},{"date":"2022-04-28","close":108798.5859},{"date":"2022-04-29","close":109091.0547},{"date":"2022-05-02","close":104509.0312},{"date":"2022-05-03","close":106263.8516},{"date":"2022-05-04","close":106751.2891},{"date":"2022-05-06","close":102851.7109},{"date":"2022-05-09","close":103200.0},{"date":"2022-05-10","close":101291.8672},{"date":"2022-05-11","close":109383.5234},{"date":"2022-05-12","close":105971.375},{"date":"2022-05-13","close":107823.6875},{"date":"2022-05-16","close":106068.875},{"date":"2022-05-17","close":108603.6094},{"date":"2022-05-18","close":107823.6875},{"date":"2022-05-19","close":106556.3125},{"date":"2022-05-20","close":106751.2891},{"date":"2022-05-23","close":107823.6875},{"date":"2022-05-24","close":102559.2344},{"date":"2022-05-25","close":104411.5547},{"date":"2022-05-26","close":100901.9062},{"date":"2022-05-27","close":101389.3594},{"date":"2022-05-30","close":103436.6484},{"date":"2022-05-31","close":103339.1562},{"date":"2022-06-02","close":102266.7656},{"date":"2022-06-03","close":103046.6875},{"date":"2022-06-07","close":98367.1719},{"date":"2022-06-08","close":97879.7344},{"date":"2022-06-09","close":98854.625},{"date":"2022-06-10","close":97489.7656},{"date":"2022-06-13","close":91932.8594},{"date":"2022-06-14","close":92127.8359},{"date":"2022-06-15","close":88715.6953},{"date":"2022-06-16","close":89398.1172},{"date":"2022-06-17","close":87643.2969},{"date":"2022-06-20","close":84621.1172},{"date":"2022-06-21","close":85303.5469},{"date":"2022-06-22","close":80136.5859},{"date":"2022-06-23","close":79941.6094},{"date":"2022-06-24","close":82768.8125},{"date":"2022-06-27","close":84621.1172},{"date":"2022-06-28","close":84816.1016},{"date":"2022-06-29","close":81111.4844},{"date":"2022-06-30","close":78576.7578},{"date":"2022-07-01","close":76237.0},{"date":"2022-07-04","close":73312.3047},{"date":"2022-07-05","close":75749.5469},{"date":"2022-07-06","close":73117.3203},{"date":"2022-07-07","close":75554.5703},{"date":"2022-07-08","close":75847.0391},{"date":"2022-07-11","close":75944.5312},{"date":"2022-07-12","close":72044.9453},{"date":"2022-07-13","close":72824.8594},{"date":"2022-07-14","close":72239.9219},{"date":"2022-07-15","close":74482.1875},{"date":"2022-07-18","close":77016.9219},{"date":"2022-07-19","close":75847.0391},{"date":"2022-07-20","close":76724.4453},{"date":"2022-07-21","close":77601.8594},{"date":"2022-07-22","close":76237.0},{"date":"2022-07-25","close":76334.4844},{"date":"2022-07-26","close":76431.9766},{"date":"2022-07-27","close":77504.3672},{"date":"2022-07-28","close":77699.3438},{"date":"2022-07-29","close":78479.2656},{"date":"2022-08-01","close":77504.3672},{"date":"2022-08-02","close":76626.9609},{"date":"2022-08-03","close":76821.9375},{"date":"2022-08-04","close":76042.0234},{"date":"2022-08-05","close":75262.1094},{"date":"2022-08-08","close":77601.8594},{"date":"2022-08-09","close":75847.0391},{"date":"2022-08-10","close":72142.4297},{"date":"2022-08-11","close":76431.9766},{"date":"2022-08-12","close":77211.8984},{"date":"2022-08-16","close":77991.8203},{"date":"2022-08-17","close":76529.4609},{"date":"2022-08-18","close":77016.9219},{"date":"2022-08-19","close":75652.0625},{"date":"2022-08-22","close":73117.3203},{"date":"2022-08-23","close":72142.4297},{"date":"2022-08-24","close":71849.9609},{"date":"2022-08-25","close":73604.7812},{"date":"2022-08-26","close":73897.2422},{"date":"2022-08-29","close":70095.1406},{"date":"2022-08-30","close":72434.8984},{"date":"2022-08-31","close":73409.8047},{"date":"2022-09-01","close":71070.0469},{"date":"2022-09-02","close":69510.2031},{"date":"2022-09-05","close":68242.8438},{"date":"2022-09-06","close":69120.2422},{"date":"2022-09-07","close":69022.75},{"date":"2022-09-08","close":68925.2656},{"date":"2022-09-13","close":72629.8828},{"date":"2022-09-14","close":72532.3828},{"date":"2022-09-15","close":70095.1406},{"date":"2022-09-16","close":69705.1797},{"date":"2022-09-19","close":69412.7188},{"date":"2022-09-20","close":69607.6953},{"date":"2022-09-21","close":67072.9609},{"date":"2022-09-22","close":66098.0625},{"date":"2022-09-23","close":64148.2695},{"date":"2022-09-26","close":61223.5742},{"date":"2022-09-27","close":61613.5312},{"date":"2022-09-28","close":58493.8633},{"date":"2022-09-29","close":57323.9844},{"date":"2022-09-30","close":57226.4961},{"date":"2022-10-04","close":60346.168},{"date":"2022-10-05","close":58493.8633},{"date":"2022-10-06","close":63465.8438},{"date":"2022-10-07","close":63075.8789},{"date":"2022-10-11","close":61418.5508},{"date":"2022-10-12","close":62198.4727},{"date":"2022-10-13","close":60638.6406},{"date":"2022-10-14","close":61613.5312},{"date":"2022-10-17","close":61711.0195},{"date":"2022-10-18","close":62978.3906},{"date":"2022-10-19","close":60443.6562},{"date":"2022-10-20","close":60931.1055},{"date":"2022-10-21","close":59956.2109},{"date":"2022-10-24","close":63368.3516},{"date":"2022-10-25","close":65123.1641},{"date":"2022-10-26","close":64440.7383},{"date":"2022-10-27","close":64538.2266},{"date":"2022-10-28","close":61613.5312},{"date":"2022-10-31","close":63563.332},{"date":"2022-11-01","close":63855.8008},{"date":"2022-11-02","close":63270.8633},{"date":"2022-11-03","close":62100.9805},{"date":"2022-11-04","close":61126.082},{"date":"2022-11-07","close":64050.7773},{"date":"2022-11-08","close":65513.125},{"date":"2022-11-09","close":64928.1875},{"date":"2022-11-10","close":63173.3711},{"date":"2022-11-11","close":67560.4062},{"date":"2022-11-14","close":66098.0625},{"date":"2022-11-15","close":69900.1562},{"date":"2022-11-16","close":69705.1797},{"date":"2022-11-17","close":67950.375},{"date":"2022-11-18","close":67462.9297},{"date":"2022-11-21","close":65903.0781},{"date":"2022-11-22","close":64733.2109},{"date":"2022-11-23","close":67267.9375},{"date":"2022-11-24","close":69705.1797},{"date":"2022-11-25","close":68632.7969},{"date":"2022-11-28","close":68437.8203},{"date":"2022-11-29","close":69120.2422},{"date":"2022-11-30","close":68340.3281},{"date":"2022-12-01","close":69705.1797},{"date":"2022-12-02","close":68340.3281},{"date":"2022-12-05","close":70290.1172},{"date":"2022-12-06","close":67755.3906},{"date":"2022-12-07","close":66488.0234},{"date":"2022-12-08","close":65708.1016},{"date":"2022-12-09","close":67657.9062},{"date":"2022-12-12","close":65805.5938},{"date":"2022-12-13","close":65805.5938},{"date":"2022-12-14","close":67950.375},{"date":"2022-12-15","close":66195.5547},{"date":"2022-12-16","close":65318.1484},{"date":"2022-12-19","close":65610.6172},{"date":"2022-12-20","close":64635.7227},{"date":"2022-12-21","close":65708.1016},{"date":"2022-12-22","close":67657.9062},{"date":"2022-12-23","close":66293.0391},{"date":"2022-12-26","close":69217.7344},{"date":"2022-12-27","close":70290.1172},{"date":"2022-12-28","close":69103.7969},{"date":"2022-12-29","close":65841.3828},{"date":"2023-01-02","close":64259.6094},{"date":"2023-01-03","close":63666.4414},{"date":"2023-01-04","close":66829.9844},{"date":"2023-01-05","close":66434.5469},{"date":"2023-01-06","close":68214.0391},{"date":"2023-01-09","close":68807.2109},{"date":"2023-01-10","close":67818.6016},{"date":"2023-01-11","close":68016.3203},{"date":"2023-01-12","close":68510.625},{"date":"2023-01-13","close":67324.2969},{"date":"2023-01-16","close":67423.1562},{"date":"2023-01-17","close":67324.2969},{"date":"2023-01-18","close":67818.6016},{"date":"2023-01-19","close":68312.9062},{"date":"2023-01-20","close":69400.375},{"date":"2023-01-25","close":70685.5625},{"date":"2023-01-26","close":71773.0391},{"date":"2023-01-27","close":75925.2031},{"date":"2023-01-30","close":73651.3984},{"date":"2023-01-31","close":73947.9766},{"date":"2023-02-01","close":74442.2891},{"date":"2023-02-02","close":75826.3359},{"date":"2023-02-03","close":74145.6953},{"date":"2023-02-06","close":72563.9219},{"date":"2023-02-07","close":78396.7266},{"date":"2023-02-08","close":81362.5469},{"date":"2023-02-09","close":80275.0703},{"date":"2023-02-10","close":77803.5547},{"date":"2023-02-13","close":76716.0859},{"date":"2023-02-14","close":79385.3359},{"date":"2023-02-15","close":77012.6719},{"date":"2023-02-16","close":78693.3047},{"date":"2023-02-17","close":77408.1094},{"date":"2023-02-20","close":76814.9453},{"date":"2023-02-21","close":76024.0547},{"date":"2023-02-22","close":74244.5625},{"date":"2023-02-23","close":76024.0547},{"date":"2023-02-24","close":75332.0391},{"date":"2023-02-27","close":74936.5859},{"date":"2023-02-28","close":75529.7578},{"date":"2023-03-02","close":74343.4219},{"date":"2023-03-03","close":72662.7891},{"date":"2023-03-06","close":74442.2891},{"date":"2023-03-07","close":73157.0938},{"date":"2023-03-08","close":71278.7266},{"date":"2023-03-09","close":72563.9219},{"date":"2023-03-10","close":70586.7109},{"date":"2023-03-13","close":70982.1562},{"date":"2023-03-14","close":67522.0156},{"date":"2023-03-15","close":69499.2344},{"date":"2023-03-16","close":72168.4766},{"date":"2023-03-17","close":75430.8906},{"date":"2023-03-20","close":76122.9219},{"date":"2023-03-21","close":74343.4219},{"date":"2023-03-22","close":75035.4531},{"date":"2023-03-23","close":75035.4531},{"date":"2023-03-24","close":80571.6641},{"date":"2023-03-27","close":79978.5},{"date":"2023-03-28","close":83834.0781},{"date":"2023-03-29","close":83932.9297},{"date":"2023-03-30","close":87887.375},{"date":"2023-03-31","close":88085.0938},{"date":"2023-04-03","close":86503.3203},{"date":"2023-04-04","close":88875.9766},{"date":"2023-04-05","close":86107.875},{"date":"2023-04-06","close":84624.9609},{"date":"2023-04-07","close":86503.3203},{"date":"2023-04-10","close":85910.1562},{"date":"2023-04-11","close":88579.4062},{"date":"2023-04-12","close":86107.875},{"date":"2023-04-13","close":84624.9609},{"date":"2023-04-14","close":85218.125},{"date":"2023-04-17","close":84723.8281},{"date":"2023-04-18","close":82054.5781},{"date":"2023-04-19","close":82153.4375},{"date":"2023-04-20","close":80571.6641},{"date":"2023-04-21","close":87195.3438},{"date":"2023-04-24","close":83240.9141},{"date":"2023-04-25","close":83142.0469},{"date":"2023-04-26","close":87195.3438},{"date":"2023-04-27","close":85811.2891},{"date":"2023-04-28","close":86009.0156},{"date":"2023-05-02","close":86107.875},{"date":"2023-05-03","close":88085.0938},{"date":"2023-05-04","close":86009.0156},{"date":"2023-05-08","close":88085.0938},{"date":"2023-05-09","close":85119.2734},{"date":"2023-05-10","close":83636.3516},{"date":"2023-05-11","close":83438.6328},{"date":"2023-05-12","close":84130.6484},{"date":"2023-05-15","close":82252.2969},{"date":"2023-05-16","close":79978.5},{"date":"2023-05-17","close":78495.5859},{"date":"2023-05-18","close":79681.9141},{"date":"2023-05-19","close":86997.6172},{"date":"2023-05-22","close":87788.5078},{"date":"2023-05-23","close":87096.4844},{"date":"2023-05-24","close":86305.5938},{"date":"2023-05-25","close":91940.6719},{"date":"2023-05-26","close":89469.1406},{"date":"2023-05-30","close":92237.25},{"date":"2023-05-31","close":91446.3672},{"date":"2023-06-01","close":91545.2266},{"date":"2023-06-02","close":91050.9141},{"date":"2023-06-05","close":90358.8906},{"date":"2023-06-07","close":90952.0547},{"date":"2023-06-08","close":92632.7031},{"date":"2023-06-09","close":98663.2109},{"date":"2023-06-12","close":96389.4062},{"date":"2023-06-13","close":99849.5469},{"date":"2023-06-14","close":97971.1953},{"date":"2023-06-15","close":101530.1797},{"date":"2023-06-16","close":100541.5781},{"date":"2023-06-19","close":102914.2266},{"date":"2023-06-20","close":103309.6797},{"date":"2023-06-21","close":102321.0625},{"date":"2023-06-22","close":101925.625},{"date":"2023-06-23","close":103507.3984},{"date":"2023-06-26","close":104397.1484},{"date":"2023-06-27","close":103606.2578},{"date":"2023-06-28","close":106275.5078},{"date":"2023-06-29","close":110921.9688},{"date":"2023-06-30","close":110625.3906},{"date":"2023-07-03","close":113690.0703},{"date":"2023-07-04","close":114678.6875},{"date":"2023-07-05","close":110131.0859},{"date":"2023-07-06","close":108747.0312},{"date":"2023-07-07","close":106868.6719},{"date":"2023-07-10","close":105188.0312},{"date":"2023-07-11","close":109043.6094},{"date":"2023-07-12","close":108845.8906},{"date":"2023-07-13","close":115766.1484},{"date":"2023-07-14","close":123971.6094},{"date":"2023-07-17","close":125355.6641},{"date":"2023-07-18","close":126937.4453},{"date":"2023-07-19","close":124960.2188},{"date":"2023-07-20","close":126838.5859},{"date":"2023-07-21","close":123279.5781},{"date":"2023-07-24","close":123279.5781},{"date":"2023-07-25","close":123773.8906},{"date":"2023-07-26","close":121401.2344},{"date":"2023-07-27","close":154321.9219},{"date":"2023-07-28","close":159264.9531},{"date":"2023-07-31","close":158177.5},{"date":"2023-08-01","close":156892.2969},{"date":"2023-08-02","close":152146.9844},{"date":"2023-08-03","close":169941.9375},{"date":"2023-08-04","close":163318.2656},{"date":"2023-08-07","close":152146.9844},{"date":"2023-08-08","close":150960.6562},{"date":"2023-08-09","close":150960.6562},{"date":"2023-08-10","close":148489.125},{"date":"2023-08-11","close":153432.1719},{"date":"2023-08-14","close":147895.9531},{"date":"2023-08-16","close":155705.9688},{"date":"2023-08-17","close":161242.1875},{"date":"2023-08-18","close":163812.5625},{"date":"2023-08-21","close":166086.375},{"date":"2023-08-22","close":162626.2344},{"date":"2023-08-23","close":160451.3125},{"date":"2023-08-24","close":165888.6406},{"date":"2023-08-25","close":153234.4531},{"date":"2023-08-28","close":152740.1406},{"date":"2023-08-29","close":156398.0},{"date":"2023-08-30","close":166778.4062},{"date":"2023-08-31","close":167470.4219},{"date":"2023-09-01","close":178938.2812},{"date":"2023-09-04","close":167964.7188},{"date":"2023-09-05","close":166284.0938},{"date":"2023-09-06","close":165690.9219},{"date":"2023-09-07","close":162033.0781},{"date":"2023-09-08","close":155310.5312},{"date":"2023-09-11","close":153629.8906},{"date":"2023-09-12","close":155705.9688},{"date":"2023-09-13","close":151158.3594},{"date":"2023-09-14","close":150762.9219},{"date":"2023-09-15","close":150664.0781},{"date":"2023-09-18","close":143644.9375},{"date":"2023-09-19","close":141371.125},{"date":"2023-09-20","close":139295.0469},{"date":"2023-09-21","close":131979.3438},{"date":"2023-09-22","close":134945.1719},{"date":"2023-09-25","close":134846.3125},{"date":"2023-09-26","close":134747.4688},{"date":"2023-09-27","close":138504.1719},{"date":"2023-10-04","close":136724.6719},{"date":"2023-10-05","close":135340.6094},{"date":"2023-10-06","close":137218.9844},{"date":"2023-10-10","close":136230.3594},{"date":"2023-10-11","close":145325.5781},{"date":"2023-10-12","close":152048.1094},{"date":"2023-10-13","close":159264.9531},{"date":"2023-10-16","close":153827.6094},{"date":"2023-10-17","close":157979.7812},{"date":"2023-10-18","close":156101.4219},{"date":"2023-10-19","close":150466.3438},{"date":"2023-10-20","close":151652.6719},{"date":"2023-10-23","close":146709.625},{"date":"2023-10-24","close":154717.375},{"date":"2023-10-25","close":155607.1094},{"date":"2023-10-26","close":150367.4688},{"date":"2023-10-27","close":145523.2969},{"date":"2023-10-30","close":144534.7031},{"date":"2023-10-31","close":137713.2812},{"date":"2023-11-01","close":141568.8594},{"date":"2023-11-02","close":155211.6562},{"date":"2023-11-03","close":156002.5469},{"date":"2023-11-06","close":166877.2656},{"date":"2023-11-07","close":162131.9375},{"date":"2023-11-08","close":162230.7812},{"date":"2023-11-09","close":160550.1406},{"date":"2023-11-10","close":164801.1719},{"date":"2023-11-13","close":157287.75},{"date":"2023-11-14","close":156595.7188},{"date":"2023-11-15","close":160154.7031},{"date":"2023-11-16","close":158177.5},{"date":"2023-11-17","close":155804.8281},{"date":"2023-11-20","close":158276.3594},{"date":"2023-11-21","close":158869.5156},{"date":"2023-11-22","close":167371.5625},{"date":"2023-11-23","close":157782.0469},{"date":"2023-11-24","close":157386.6094},{"date":"2023-11-27","close":156398.0},{"date":"2023-11-28","close":160451.3125},{"date":"2023-11-29","close":156793.4531},{"date":"2023-11-30","close":156002.5469},{"date":"2023-12-01","close":147797.0938},{"date":"2023-12-04","close":144238.1094},{"date":"2023-12-05","close":134154.2812},{"date":"2023-12-06","close":138108.7188},{"date":"2023-12-07","close":136724.6719},{"date":"2023-12-08","close":139295.0469},{"date":"2023-12-11","close":140679.1094},{"date":"2023-12-12","close":140679.1094},{"date":"2023-12-13","close":142063.1719},{"date":"2023-12-14","close":144633.5469},{"date":"2023-12-15","close":144930.1406},{"date":"2023-12-18","close":146314.1875},{"date":"2023-12-19","close":143941.5156},{"date":"2023-12-20","close":146314.1875},{"date":"2023-12-21","close":147797.0938},{"date":"2023-12-22","close":147599.375},{"date":"2023-12-26","close":146808.5},{"date":"2023-12-27","close":153700.2031},{"date":"2023-12-28","close":151617.8125},{"date":"2024-01-02","close":151320.3281},{"date":"2024-01-03","close":145370.6562},{"date":"2024-01-04","close":146263.0938},{"date":"2024-01-05","close":154989.2969},{"date":"2024-01-08","close":156179.2344},{"date":"2024-01-09","close":152807.75},{"date":"2024-01-10","close":155683.4219},{"date":"2024-01-11","close":159848.2188},{"date":"2024-01-12","close":156080.0781},{"date":"2024-01-15","close":152609.4375},{"date":"2024-01-16","close":147651.3594},{"date":"2024-01-17","close":155187.6406},{"date":"2024-01-18","close":160641.5},{"date":"2024-01-19","close":182357.8594},{"date":"2024-01-22","close":194257.2344},{"date":"2024-01-23","close":189596.6562},{"date":"2024-01-24","close":191877.3594},{"date":"2024-01-25","close":189001.6719},{"date":"2024-01-26","close":178490.5625},{"date":"2024-01-29","close":173532.5},{"date":"2024-01-30","close":182457.0156},{"date":"2024-01-31","close":170458.4844},{"date":"2024-02-01","close":164112.1562},{"date":"2024-02-02","close":174524.0938},{"date":"2024-02-05","close":166690.3594},{"date":"2024-02-06","close":177498.9531},{"date":"2024-02-07","close":175416.5625},{"date":"2024-02-08","close":179581.3438},{"date":"2024-02-13","close":181068.75},{"date":"2024-02-14","close":186919.2812},{"date":"2024-02-15","close":186126.0},{"date":"2024-02-16","close":176507.3438},{"date":"2024-02-19","close":168871.9062},{"date":"2024-02-20","close":170954.2969},{"date":"2024-02-21","close":171251.7812},{"date":"2024-02-22","close":174424.9531},{"date":"2024-02-23","close":173532.5},{"date":"2024-02-26","close":181267.0781},{"date":"2024-02-27","close":178589.7188},{"date":"2024-02-28","close":200306.0781},{"date":"2024-02-29","close":202785.1094},{"date":"2024-03-04","close":203776.7344},{"date":"2024-03-05","close":202785.1094},{"date":"2024-03-06","close":204272.5312},{"date":"2024-03-07","close":195447.1562},{"date":"2024-03-08","close":196438.7812},{"date":"2024-03-11","close":183448.6406},{"date":"2024-03-12","close":183646.9531},{"date":"2024-03-13","close":181366.25},{"date":"2024-03-14","close":172937.5156},{"date":"2024-03-15","close":177003.1406},{"date":"2024-03-18","close":180771.2812},{"date":"2024-03-19","close":179680.5},{"date":"2024-03-20","close":190489.0938},{"date":"2024-03-21","close":188902.5156},{"date":"2024-03-22","close":189100.8438},{"date":"2024-03-25","close":183349.4688},{"date":"2024-03-26","close":182952.8281},{"date":"2024-03-27","close":186026.8281},{"date":"2024-03-28","close":190290.7812},{"date":"2024-03-29","close":206751.5781},{"date":"2024-04-01","close":195447.1562},{"date":"2024-04-02","close":195942.9688},{"date":"2024-04-03","close":213692.875},{"date":"2024-04-04","close":256828.0781},{"date":"2024-04-05","close":243441.2969},{"date":"2024-04-08","close":237987.4219},{"date":"2024-04-09","close":249390.9688},{"date":"2024-04-11","close":254844.8594},{"date":"2024-04-12","close":270710.6875},{"date":"2024-04-15","close":257819.7031},{"date":"2024-04-16","close":245920.3281},{"date":"2024-04-17","close":241953.875},{"date":"2024-04-18","close":243937.1094},{"date":"2024-04-19","close":236004.1875},{"date":"2024-04-22","close":227575.4688},{"date":"2024-04-23","close":222121.5938},{"date":"2024-04-24","close":237987.4219},{"date":"2024-04-25","close":226088.0469},{"date":"2024-04-26","close":237491.6094},{"date":"2024-04-29","close":241953.875},{"date":"2024-04-30","close":238483.2188},{"date":"2024-05-02","close":237987.4219},{"date":"2024-05-03","close":230054.5156},{"date":"2024-05-07","close":242945.4844},{"date":"2024-05-08","close":248399.375},{"date":"2024-05-09","close":248399.375},{"date":"2024-05-10","close":224600.625},{"date":"2024-05-13","close":219146.75},{"date":"2024-05-14","close":218155.1406},{"date":"2024-05-16","close":223609.0},{"date":"2024-05-17","close":219146.75},{"date":"2024-05-20","close":236500.0},{"date":"2024-05-21","close":234516.7656},{"date":"2024-05-22","close":231046.1094},{"date":"2024-05-23","close":221625.7812},{"date":"2024-05-24","close":207743.1875},{"date":"2024-05-27","close":219146.75},{"date":"2024-05-28","close":216171.9062},{"date":"2024-05-29","close":204768.3281},{"date":"2024-05-30","close":201297.6875},{"date":"2024-05-31","close":195546.3281},{"date":"2024-06-03","close":202785.1094},{"date":"2024-06-04","close":199810.2812},{"date":"2024-06-05","close":200306.0781},{"date":"2024-06-07","close":196537.9531},{"date":"2024-06-10","close":196537.9531},{"date":"2024-06-11","close":191480.7188},{"date":"2024-06-12","close":191381.5469},{"date":"2024-06-13","close":186919.2812},{"date":"2024-06-14","close":196042.1406},{"date":"2024-06-17","close":193959.75},{"date":"2024-06-18","close":186720.9688},{"date":"2024-06-19","close":181366.25},{"date":"2024-06-20","close":178193.0781},{"date":"2024-06-21","close":174127.4531},{"date":"2024-06-24","close":174821.5938},{"date":"2024-06-25","close":170359.3281},{"date":"2024-06-26","close":175218.2344},{"date":"2024-06-27","close":184440.25},{"date":"2024-06-28","close":185332.7031},{"date":"2024-07-01","close":181068.75},{"date":"2024-07-02","close":174127.4531},{"date":"2024-07-03","close":172441.7031},{"date":"2024-07-04","close":198322.8438},{"date":"2024-07-05","close":195645.5},{"date":"2024-07-08","close":200801.875},{"date":"2024-07-09","close":208238.9844},{"date":"2024-07-10","close":201793.5},{"date":"2024-07-11","close":204272.5312},{"date":"2024-07-12","close":202785.1094},{"date":"2024-07-15","close":208238.9844},{"date":"2024-07-16","close":205759.9531},{"date":"2024-07-17","close":189993.2969},{"date":"2024-07-18","close":193364.7656},{"date":"2024-07-19","close":200306.0781},{"date":"2024-07-22","close":191183.2344},{"date":"2024-07-23","close":189398.3125},{"date":"2024-07-24","close":192968.125},{"date":"2024-07-25","close":173730.8125},{"date":"2024-07-26","close":169764.3594},{"date":"2024-07-29","close":170755.9844},{"date":"2024-07-30","close":162128.9375},{"date":"2024-07-31","close":174226.625},{"date":"2024-08-01","close":173135.8438},{"date":"2024-08-02","close":158559.1094},{"date":"2024-08-05","close":135256.1719},{"date":"2024-08-06","close":147750.5312},{"date":"2024-08-07","close":154890.1406},{"date":"2024-08-08","close":150527.0469},{"date":"2024-08-09","close":155980.9219},{"date":"2024-08-12","close":157071.6875},{"date":"2024-08-13","close":159154.0938},{"date":"2024-08-14","close":161434.7969},{"date":"2024-08-16","close":173334.1719},{"date":"2024-08-19","close":172243.3906},{"date":"2024-08-20","close":179184.6875},{"date":"2024-08-21","close":181862.0469},{"date":"2024-08-22","close":176507.3438},{"date":"2024-08-23","close":176507.3438},{"date":"2024-08-26","close":167781.125},{"date":"2024-08-27","close":163814.6719},{"date":"2024-08-28","close":171053.4531},{"date":"2024-08-29","close":166293.7031},{"date":"2024-08-30","close":170458.4844},{"date":"2024-09-02","close":162525.5781},{"date":"2024-09-03","close":159649.8906},{"date":"2024-09-04","close":147948.8438},{"date":"2024-09-05","close":146064.7812},{"date":"2024-09-06","close":138925.1562},{"date":"2024-09-09","close":137437.7344},{"date":"2024-09-10","close":138032.7031},{"date":"2024-09-11","close":138131.8594},{"date":"2024-09-12","close":147552.1875},{"date":"2024-09-13","close":149436.2656},{"date":"2024-09-19","close":150824.5156},{"date":"2024-09-20","close":148147.1719},{"date":"2024-09-23","close":148940.4531},{"date":"2024-09-24","close":153006.0781},{"date":"2024-09-25","close":151122.0156},{"date":"2024-09-26","close":158955.75},{"date":"2024-09-27","close":156080.0781},{"date":"2024-09-30","close":151915.3125},{"date":"2024-10-02","close":152014.4531},{"date":"2024-10-04","close":159154.0938},{"date":"2024-10-07","close":174325.7812},{"date":"2024-10-08","close":171350.9375},{"date":"2024-10-10","close":165500.4062},{"date":"2024-10-11","close":176804.8281},{"date":"2024-10-14","close":176804.8281},{"date":"2024-10-15","close":176606.4844},{"date":"2024-10-16","close":171549.2656},{"date":"2024-10-17","close":172441.7031},{"date":"2024-10-18","close":167087.0},{"date":"2024-10-21","close":166591.2031},{"date":"2024-10-22","close":158063.3125},{"date":"2024-10-23","close":170855.125},{"date":"2024-10-24","close":165897.0625},{"date":"2024-10-25","close":167186.1562},{"date":"2024-10-28","close":170458.4844},{"date":"2024-10-29","close":170954.2969},{"date":"2024-10-30","close":166095.3906},{"date":"2024-10-31","close":169665.1875},{"date":"2024-11-01","close":158261.625},{"date":"2024-11-04","close":167384.4844},{"date":"2024-11-05","close":157170.8594},{"date":"2024-11-06","close":155187.6406},{"date":"2024-11-07","close":155187.6406},{"date":"2024-11-08","close":149832.9219},{"date":"2024-11-11","close":146758.9062},{"date":"2024-11-12","close":139817.6094},{"date":"2024-11-13","close":135355.3438},{"date":"2024-11-14","close":135355.3438},{"date":"2024-11-15","close":134562.0469},{"date":"2024-11-18","close":117803.7734},{"date":"2024-11-19","close":120976.9375},{"date":"2024-11-20","close":124844.2344},{"date":"2024-11-21","close":121571.9062},{"date":"2024-11-22","close":124447.5938},{"date":"2024-11-25","close":133768.7656},{"date":"2024-11-26","close":128314.8828},{"date":"2024-11-27","close":121671.0625},{"date":"2024-11-28","close":118597.0625},{"date":"2024-11-29","close":115225.5781},{"date":"2024-12-02","close":113936.4766},{"date":"2024-12-03","close":124050.9453},{"date":"2024-12-04","close":123356.8125},{"date":"2024-12-05","close":140412.5781},{"date":"2024-12-06","close":140115.0781},{"date":"2024-12-09","close":134859.5312},{"date":"2024-12-10","close":129504.8203},{"date":"2024-12-11","close":130099.7891},{"date":"2024-12-12","close":135553.6719},{"date":"2024-12-13","close":129405.6562},{"date":"2024-12-16","close":129108.1797},{"date":"2024-12-17","close":139520.125},{"date":"2024-12-18","close":137933.5469},{"date":"2024-12-19","close":133372.1094},{"date":"2024-12-20","close":125935.0078},{"date":"2024-12-23","close":136446.1094},{"date":"2024-12-24","close":137239.4219},{"date":"2024-12-26","close":130893.0781},{"date":"2024-12-27","close":138657.0781},{"date":"2024-12-30","close":138557.5469},{"date":"2025-01-02","close":143932.625},{"date":"2025-01-03","close":160854.1562},{"date":"2025-01-06","close":169613.5469},{"date":"2025-01-07","close":162048.625},{"date":"2025-01-08","close":171604.3125},{"date":"2025-01-09","close":168220.0},{"date":"2025-01-10","close":161252.3125},{"date":"2025-01-13","close":157370.3125},{"date":"2025-01-14","close":156972.1562},{"date":"2025-01-15","close":157868.0},{"date":"2025-01-16","close":156773.0781},{"date":"2025-01-17","close":157469.8438},{"date":"2025-01-20","close":154284.625},{"date":"2025-01-21","close":156175.8438},{"date":"2025-01-22","close":163143.5469},{"date":"2025-01-23","close":157270.7656},{"date":"2025-01-24","close":157668.9219},{"date":"2025-01-31","close":142837.6875},{"date":"2025-02-03","close":135670.9219},{"date":"2025-02-04","close":138358.4688},{"date":"2025-02-05","close":135471.8438},{"date":"2025-02-06","close":143335.3906},{"date":"2025-02-07","close":142340.0},{"date":"2025-02-10","close":149506.7656},{"date":"2025-02-11","close":143634.0},{"date":"2025-02-12","close":139254.3125},{"date":"2025-02-13","close":141046.0},{"date":"2025-02-14","close":140946.4688},{"date":"2025-02-17","close":140150.1562},{"date":"2025-02-18","close":139254.3125},{"date":"2025-02-19","close":149805.3906},{"date":"2025-02-20","close":149904.9219},{"date":"2025-02-21","close":152492.9219},{"date":"2025-02-24","close":148909.5469},{"date":"2025-02-25","close":141543.6875},{"date":"2025-02-26","close":139951.0781},{"date":"2025-02-27","close":139652.4688},{"date":"2025-02-28","close":129001.8516},{"date":"2025-03-04","close":128006.4609},{"date":"2025-03-05","close":128305.0781},{"date":"2025-03-06","close":124323.5391},{"date":"2025-03-07","close":124920.7734},{"date":"2025-03-10","close":123726.3125},{"date":"2025-03-11","close":124920.7734},{"date":"2025-03-12","close":134177.8438},{"date":"2025-03-13","close":133879.2344},{"date":"2025-03-14","close":134775.0781},{"date":"2025-03-17","close":142439.5469},{"date":"2025-03-18","close":140946.4688},{"date":"2025-03-19","close":139951.0781},{"date":"2025-03-20","close":147715.0781},{"date":"2025-03-21","close":152990.625},{"date":"2025-03-24","close":151497.5469},{"date":"2025-03-25","close":146022.9219},{"date":"2025-03-26","close":152891.0781},{"date":"2025-03-27","close":148511.3906},{"date":"2025-03-28","close":140349.2344},{"date":"2025-03-31","close":131988.0},{"date":"2025-04-01","close":137462.625},{"date":"2025-04-02","close":136168.625},{"date":"2025-04-03","close":135870.0},{"date":"2025-04-04","close":124522.6172},{"date":"2025-04-07","close":116659.0781},{"date":"2025-04-08","close":117853.5391},{"date":"2025-04-09","close":112578.0},{"date":"2025-04-10","close":119346.6172},{"date":"2025-04-11","close":121138.3125},{"date":"2025-04-14","close":119446.1562},{"date":"2025-04-15","close":117754.0},{"date":"2025-04-16","close":112578.0},{"date":"2025-04-17","close":114270.1562},{"date":"2025-04-18","close":115265.5391},{"date":"2025-04-21","close":115265.5391},{"date":"2025-04-22","close":114469.2344},{"date":"2025-04-23","close":120043.3906},{"date":"2025-04-24","close":119048.0},{"date":"2025-04-25","close":120043.3906},{"date":"2025-04-28","close":116061.8516},{"date":"2025-04-29","close":116858.1562},{"date":"2025-04-30","close":114767.8516},{"date":"2025-05-02","close":117953.0781},{"date":"2025-05-07","close":116260.9219},{"date":"2025-05-08","close":118550.3125},{"date":"2025-05-09","close":116360.4609},{"date":"2025-05-12","close":126214.7734},{"date":"2025-05-13","close":129997.2344},{"date":"2025-05-14","close":133779.6875},{"date":"2025-05-15","close":134376.9219},{"date":"2025-05-16","close":137363.0781},{"date":"2025-05-19","close":132187.0781},{"date":"2025-05-20","close":130893.0781},{"date":"2025-05-21","close":130694.0},{"date":"2025-05-22","close":127409.2344},{"date":"2025-05-23","close":133282.0},{"date":"2025-05-26","close":141245.0781},{"date":"2025-05-27","close":142638.625},{"date":"2025-05-28","close":146520.625},{"date":"2025-05-29","close":144828.4688},{"date":"2025-05-30","close":143235.8438},{"date":"2025-06-02","close":144330.7656},{"date":"2025-06-04","close":147117.8438},{"date":"2025-06-05","close":149904.9219},{"date":"2025-06-09","close":146620.1562},{"date":"2025-06-10","close":146520.625},{"date":"2025-06-11","close":147416.4688},{"date":"2025-06-12","close":147715.0781},{"date":"2025-06-13","close":144728.9219},{"date":"2025-06-16","close":146520.625},{"date":"2025-06-17","close":152592.4688},{"date":"2025-06-18","close":155379.5469},{"date":"2025-06-19","close":152891.0781},{"date":"2025-06-20","close":159062.4688},{"date":"2025-06-23","close":151995.2344},{"date":"2025-06-24","close":156972.1562},{"date":"2025-06-25","close":168120.4688},{"date":"2025-06-26","close":170608.9219},{"date":"2025-06-27","close":168220.0},{"date":"2025-06-30","close":167423.7031},{"date":"2025-07-01","close":173097.3906},{"date":"2025-07-02","close":173495.5469},{"date":"2025-07-03","close":188028.1562},{"date":"2025-07-04","close":181160.0},{"date":"2025-07-07","close":184245.7031},{"date":"2025-07-08","close":187132.3125},{"date":"2025-07-09","close":184245.7031},{"date":"2025-07-10","close":198479.7031},{"date":"2025-07-11","close":213012.3125},{"date":"2025-07-14","close":212016.9219},{"date":"2025-07-15","close":212016.9219},{"date":"2025-07-16","close":218486.9219},{"date":"2025-07-17","close":223463.8438},{"date":"2025-07-18","close":226450.0},{"date":"2025-07-21","close":221473.0781},{"date":"2025-07-22","close":213012.3125},{"date":"2025-07-23","close":210523.8438},{"date":"2025-07-24","close":210523.8438},{"date":"2025-07-25","close":213012.3125},{"date":"2025-07-28","close":214007.7031},{"date":"2025-07-29","close":210026.1562},{"date":"2025-07-30","close":212514.625},{"date":"2025-07-31","close":217491.5469},{"date":"2025-08-01","close":202560.7656},{"date":"2025-08-04","close":209030.7656},{"date":"2025-08-05","close":213012.3125},{"date":"2025-08-06","close":212016.9219},{"date":"2025-08-07","close":230929.2344},{"date":"2025-08-08","close":233915.3906},{"date":"2025-08-11","close":228938.4688},{"date":"2025-08-12","close":228938.4688},{"date":"2025-08-13","close":237896.9219},{"date":"2025-08-14","close":233915.3906},{"date":"2025-08-18","close":221970.7656},{"date":"2025-08-19","close":211021.5469},{"date":"2025-08-20","close":211021.5469},{"date":"2025-08-21","close":210026.1562},{"date":"2025-08-22","close":208035.3906},{"date":"2025-08-25","close":210523.8438},{"date":"2025-08-26","close":208035.3906},{"date":"2025-08-27","close":211519.2344},{"date":"2025-08-28","close":208035.3906},{"date":"2025-08-29","close":205546.9219},{"date":"2025-09-01","close":195692.625},{"date":"2025-09-02","close":193602.3125},{"date":"2025-09-03","close":195991.2344},{"date":"2025-09-04","close":199574.625},{"date":"2025-09-05","close":198877.8438},{"date":"2025-09-08","close":207537.7031},{"date":"2025-09-09","close":210523.8438},{"date":"2025-09-10","close":211021.5469},{"date":"2025-09-11","close":210026.1562},{"date":"2025-09-12","close":215998.4688},{"date":"2025-09-15","close":217989.2344},{"date":"2025-09-16","close":226450.0},{"date":"2025-09-17","close":219980.0},{"date":"2025-09-18","close":249841.5469},{"date":"2025-09-19","close":243500.0},{"date":"2025-09-22","close":244864.625},{"date":"2025-09-23","close":241878.4688},{"date":"2025-09-24","close":238394.625},{"date":"2025-09-25","close":233915.3906},{"date":"2025-09-26","close":229933.8438},{"date":"2025-09-29","close":234910.7812},{"date":"2025-09-30","close":231924.625},{"date":"2025-10-01","close":232422.3125},{"date":"2025-10-02","close":236901.5469},{"date":"2025-10-10","close":255813.8438},{"date":"2025-10-13","close":258302.3125},{"date":"2025-10-14","close":248846.1562},{"date":"2025-10-15","close":255316.1562},{"date":"2025-10-16","close":259297.7031},{"date":"2025-10-17","close":247353.0781},{"date":"2025-10-20","close":239887.7031},{"date":"2025-10-21","close":227943.0781},{"date":"2025-10-22","close":227445.3906},{"date":"2025-10-23","close":230431.5469},{"date":"2025-10-24","close":233417.7031},{"date":"2025-10-27","close":234910.7812},{"date":"2025-10-28","close":228938.4688},{"date":"2025-10-29","close":233915.3906},{"date":"2025-10-30","close":232920.0},{"date":"2025-10-31","close":234910.7812},{"date":"2025-11-03","close":242376.1562},{"date":"2025-11-04","close":292145.375},{"date":"2025-11-05","close":271740.0},{"date":"2025-11-06","close":273730.7812},{"date":"2025-11-07","close":260790.7812},{"date":"2025-11-10","close":278210.0},{"date":"2025-11-11","close":290154.625},{"date":"2025-11-12","close":284182.3125},{"date":"2025-11-13","close":300108.4688},{"date":"2025-11-14","close":275721.5312},{"date":"2025-11-17","close":279703.0938},{"date":"2025-11-18","close":273730.7812},{"date":"2025-11-19","close":273233.0938},{"date":"2025-11-20","close":273730.7812},{"date":"2025-11-21","close":246855.3906},{"date":"2025-11-24","close":244366.9219},{"date":"2025-11-25","close":245860.0},{"date":"2025-11-26","close":255316.1562},{"date":"2025-11-27","close":255813.8438},{"date":"2025-11-28","close":255813.8438},{"date":"2025-12-01","close":271740.0},{"date":"2025-12-02","close":274726.1562},{"date":"2025-12-03","close":278210.0},{"date":"2025-12-04","close":276716.9375},{"date":"2025-12-05","close":283684.625},{"date":"2025-12-08","close":276219.25},{"date":"2025-12-09","close":270744.625},{"date":"2025-12-10","close":269749.25},{"date":"2025-12-11","close":269749.25},{"date":"2025-12-12","close":268753.8438},{"date":"2025-12-15","close":250836.9219},{"date":"2025-12-16","close":235906.1562},{"date":"2025-12-17","close":250836.9219},{"date":"2025-12-18","close":251832.3125},{"date":"2025-12-19","close":246855.3906},{"date":"2025-12-22","close":255813.8438},{"date":"2025-12-23","close":256809.2344},{"date":"2025-12-24","close":253823.0781},{"date":"2025-12-26","close":258800.0},{"date":"2025-12-29","close":267000.0},{"date":"2025-12-30","close":272000.0},{"date":"2026-01-02","close":289000.0},{"date":"2026-01-05","close":317000.0},{"date":"2026-01-06","close":320500.0},{"date":"2026-01-07","close":307500.0},{"date":"2026-01-08","close":310500.0},{"date":"2026-01-09","close":309500.0},{"date":"2026-01-12","close":310500.0},{"date":"2026-01-13","close":308000.0},{"date":"2026-01-14","close":314000.0},{"date":"2026-01-15","close":301500.0},{"date":"2026-01-16","close":300000.0},{"date":"2026-01-19","close":299000.0},{"date":"2026-01-20","close":289500.0},{"date":"2026-01-21","close":292500.0},{"date":"2026-01-22","close":299500.0},{"date":"2026-01-23","close":299500.0},{"date":"2026-01-26","close":323000.0},{"date":"2026-01-27","close":334500.0},{"date":"2026-01-28","close":350000.0},{"date":"2026-01-29","close":360500.0},{"date":"2026-01-30","close":376000.0},{"date":"2026-02-02","close":354500.0},{"date":"2026-02-03","close":396000.0},{"date":"2026-02-04","close":391000.0},{"date":"2026-02-05","close":383500.0},{"date":"2026-02-06","close":395500.0},{"date":"2026-02-09","close":418000.0},{"date":"2026-02-10","close":391000.0},{"date":"2026-02-11","close":375500.0},{"date":"2026-02-12","close":378500.0},{"date":"2026-02-13","close":365000.0},{"date":"2026-02-19","close":378000.0},{"date":"2026-02-20","close":372500.0},{"date":"2026-02-23","close":368000.0},{"date":"2026-02-24","close":386500.0},{"date":"2026-02-25","close":374000.0},{"date":"2026-02-26","close":421000.0},{"date":"2026-02-27","close":418500.0},{"date":"2026-03-03","close":421500.0},{"date":"2026-03-04","close":361500.0},{"date":"2026-03-05","close":446000.0},{"date":"2026-03-06","close":453000.0},{"date":"2026-03-09","close":413000.0},{"date":"2026-03-10","close":419000.0},{"date":"2026-03-11","close":398500.0},{"date":"2026-03-12","close":410500.0},{"date":"2026-03-13","close":410500.0},{"date":"2026-03-16","close":410000.0},{"date":"2026-03-17","close":394500.0},{"date":"2026-03-18","close":410500.0},{"date":"2026-03-19","close":412500.0},{"date":"2026-03-20","close":429500.0},{"date":"2026-03-23","close":419000.0},{"date":"2026-03-24","close":423500.0},{"date":"2026-03-25","close":446500.0},{"date":"2026-03-26","close":408000.0},{"date":"2026-03-27","close":417000.0},{"date":"2026-03-30","close":386000.0},{"date":"2026-03-31","close":384500.0},{"date":"2026-04-01","close":433500.0},{"date":"2026-04-02","close":397500.0},{"date":"2026-04-03","close":396000.0},{"date":"2026-04-06","close":395000.0},{"date":"2026-04-07","close":412000.0},{"date":"2026-04-08","close":442000.0},{"date":"2026-04-09","close":426500.0},{"date":"2026-04-10","close":448000.0},{"date":"2026-04-13","close":490000.0},{"date":"2026-04-14","close":481500.0},{"date":"2026-04-15","close":472000.0},{"date":"2026-04-16","close":472500.0},{"date":"2026-04-17","close":470500.0},{"date":"2026-04-20","close":470000.0},{"date":"2026-04-21","close":483000.0},{"date":"2026-04-22","close":483000.0},{"date":"2026-04-23","close":484500.0},{"date":"2026-04-24","close":506000.0},{"date":"2026-04-27","close":505000.0},{"date":"2026-04-28","close":513000.0},{"date":"2026-04-29","close":516000.0},{"date":"2026-04-30","close":468000.0},{"date":"2026-05-04","close":475000.0},{"date":"2026-05-06","close":479000.0},{"date":"2026-05-07","close":463500.0},{"date":"2026-05-08","close":478500.0},{"date":"2026-05-11","close":501000.0},{"date":"2026-05-12","close":428000.0},{"date":"2026-05-13","close":479500.0},{"date":"2026-05-14","close":479000.0},{"date":"2026-05-15","close":442000.0},{"date":"2026-05-18","close":485000.0},{"date":"2026-05-19","close":464500.0},{"date":"2026-05-20","close":462000.0},{"date":"2026-05-21","close":549000.0},{"date":"2026-05-22","close":573000.0},{"date":"2026-05-26","close":547000.0},{"date":"2026-05-27","close":515000.0},{"date":"2026-05-28","close":484500.0},{"date":"2026-05-29","close":458000.0},{"date":"2026-06-01","close":450000.0},{"date":"2026-06-02","close":432000.0},{"date":"2026-06-04","close":496000.0},{"date":"2026-06-05","close":478000.0},{"date":"2026-06-08","close":396500.0},{"date":"2026-06-09","close":432500.0},{"date":"2026-06-10","close":438000.0},{"date":"2026-06-11","close":504000.0},{"date":"2026-06-12","close":612000.0},{"date":"2026-06-15","close":531000.0},{"date":"2026-06-16","close":495000.0},{"date":"2026-06-17","close":508000.0},{"date":"2026-06-18","close":508000.0},{"date":"2026-06-19","close":498500.0},{"date":"2026-06-22","close":518000.0},{"date":"2026-06-23","close":460000.0},{"date":"2026-06-24","close":486500.0},{"date":"2026-06-25","close":477000.0},{"date":"2026-06-26","close":485000.0},{"date":"2026-06-29","close":456500.0},{"date":"2026-06-30","close":476000.0},{"date":"2026-07-01","close":435000.0},{"date":"2026-07-02","close":384500.0},{"date":"2026-07-03","close":392500.0},{"date":"2026-07-06","close":397500.0},{"date":"2026-07-07","close":370000.0},{"date":"2026-07-08","close":345000.0},{"date":"2026-07-09","close":342500.0},{"date":"2026-07-10","close":378500.0},{"date":"2026-07-13","close":359500.0},{"date":"2026-07-14","close":357000.0},{"date":"2026-07-15","close":385000.0},{"date":"2026-07-16","close":344000.0},{"date":"2026-07-20","close":317000.0},{"date":"2026-07-21","close":317500.0},{"date":"2026-07-22","close":308500.0},{"date":"2026-07-23","close":328500.0},{"date":"2026-07-24","close":298500.0},{"date":"2026-07-27","close":309000.0},{"date":"2026-07-28","close":270000.0},{"date":"2026-07-29","close":249000.0},{"date":"2026-07-30","close":240000.0},{"date":"2026-07-31","close":296000.0},{"date":"2026-08-03","close":292000.0},{"date":"2026-08-04","close":309000.0},{"date":"2026-08-05","close":327000.0},{"date":"2026-08-06","close":336500.0},{"date":"2026-08-07","close":324500.0},{"date":"2026-08-10","close":357000.0},{"date":"2026-08-11","close":368500.0},{"date":"2026-08-12","close":385500.0},{"date":"2026-08-13","close":378500.0},{"date":"2026-08-14","close":404000.0},{"date":"2026-08-18","close":414000.0},{"date":"2026-08-19","close":415000.0},{"date":"2026-08-20","close":415000.0},{"date":"2026-08-21","close":404500.0},{"date":"2026-08-24","close":388000.0},{"date":"2026-08-25","close":401500.0},{"date":"2026-08-26","close":400500.0},{"date":"2026-08-27","close":406500.0},{"date":"2026-08-28","close":398500.0},{"date":"2026-08-31","close":404000.0},{"date":"2026-09-01","close":394000.0},{"date":"2026-09-02","close":402000.0},{"date":"2026-09-03","close":418000.0},{"date":"2026-09-04","close":443000.0},{"date":"2026-09-07","close":456000.0},{"date":"2026-09-08","close":446500.0},{"date":"2026-09-09","close":470000.0},{"date":"2026-09-10","close":455000.0},{"date":"2026-09-11","close":445500.0},{"date":"2026-09-14","close":425500.0},{"date":"2026-09-15","close":451000.0},{"date":"2026-09-16","close":468000.0},{"date":"2026-09-17","close":468500.0},{"date":"2026-09-18","close":452500.0},{"date":"2026-09-21","close":487000.0},{"date":"2026-09-22","close":476500.0},{"date":"2026-09-23","close":479500.0},{"date":"2026-09-28","close":467500.0},{"date":"2026-09-29","close":502000.0},{"date":"2026-09-30","close":515000.0},{"date":"2026-10-01","close":559000.0},{"date":"2026-10-02","close":537000.0},{"date":"2026-10-06","close":547000.0},{"date":"2026-10-07","close":517000.0},{"date":"2026-10-08","close":519000.0},{"date":"2026-10-12","close":505000.0},{"date":"2026-10-13","close":499000.0},{"date":"2026-10-14","close":467000.0},{"date":"2026-10-15","close":414500.0},{"date":"2026-10-16","close":445500.0},{"date":"2026-10-19","close":449000.0},{"date":"2026-10-20","close":414000.0},{"date":"2026-10-21","close":430000.0},{"date":"2026-10-22","close":410000.0},{"date":"2026-10-23","close":390000.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-4930.0,"foreign_net":22538.0,"institution_net":-17608.0},{"date":"2026-10-21","retail_net":-3168.0,"foreign_net":-2523.0,"institution_net":5691.0},{"date":"2026-10-20","retail_net":-2584.0,"foreign_net":16159.0,"institution_net":-13575.0},{"date":"2026-10-19","retail_net":6711.0,"foreign_net":3499.0,"institution_net":-10210.0},{"date":"2026-10-16","retail_net":13984.0,"foreign_net":-26412.0,"institution_net":12428.0},{"date":"2026-10-15","retail_net":-32056.0,"foreign_net":13837.0,"institution_net":18219.0},{"date":"2026-10-14","retail_net":6981.0,"foreign_net":5543.0,"institution_net":-12524.0},{"date":"2026-10-13","retail_net":-4811.0,"foreign_net":-13041.0,"institution_net":17852.0},{"date":"2026-10-12","retail_net":-11711.0,"foreign_net":16134.0,"institution_net":-4423.0},{"date":"2026-10-08","retail_net":-13341.0,"foreign_net":81087.0,"institution_net":-67746.0},{"date":"2026-10-07","retail_net":-1700.0,"foreign_net":37665.0,"institution_net":-35965.0},{"date":"2026-10-06","retail_net":-3913.0,"foreign_net":-3753.0,"institution_net":7666.0},{"date":"2026-10-02","retail_net":14332.0,"foreign_net":-15193.0,"institution_net":861.0},{"date":"2026-10-01","retail_net":-24242.0,"foreign_net":-22928.0,"institution_net":47170.0},{"date":"2026-09-30","retail_net":-1343.0,"foreign_net":-13132.0,"institution_net":14475.0},{"date":"2026-09-29","retail_net":-14122.0,"foreign_net":-7003.0,"institution_net":21125.0},{"date":"2026-09-28","retail_net":-7920.0,"foreign_net":10792.0,"institution_net":-2872.0},{"date":"2026-09-23","retail_net":796.0,"foreign_net":1179.0,"institution_net":-1975.0},{"date":"2026-09-22","retail_net":19420.0,"foreign_net":-7711.0,"institution_net":-11709.0},{"date":"2026-09-21","retail_net":-16454.0,"foreign_net":9231.0,"institution_net":7223.0},{"date":"2026-09-18","retail_net":7122.0,"foreign_net":-4167.0,"institution_net":-2955.0},{"date":"2026-09-17","retail_net":5346.0,"foreign_net":4901.0,"institution_net":-10247.0},{"date":"2026-09-16","retail_net":-8392.0,"foreign_net":-13618.0,"institution_net":22010.0},{"date":"2026-09-15","retail_net":-14136.0,"foreign_net":-2403.0,"institution_net":16539.0},{"date":"2026-09-14","retail_net":3340.0,"foreign_net":22426.0,"institution_net":-25766.0},{"date":"2026-09-11","retail_net":4273.0,"foreign_net":-2079.0,"institution_net":-2194.0},{"date":"2026-09-10","retail_net":-19578.0,"foreign_net":-256797.0,"institution_net":276375.0},{"date":"2026-09-09","retail_net":-1355.0,"foreign_net":-10790.0,"institution_net":12145.0},{"date":"2026-09-08","retail_net":-13388.0,"foreign_net":19516.0,"institution_net":-6128.0},{"date":"2026-09-07","retail_net":554.0,"foreign_net":-22596.0,"institution_net":22042.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":-4930.0,"foreign_net":22538.0,"institution_net":-17608.0},"d3":{"retail_net":-10682.0,"foreign_net":36174.0,"institution_net":-25492.0},"d7":{"retail_net":-15062.0,"foreign_net":32641.0,"institution_net":-17579.0},"d14":{"retail_net":-60448.0,"foreign_net":112612.0,"institution_net":-52164.0},"d30":{"retail_net":-116285.0,"foreign_net":-159639.0,"institution_net":275924.0}},"analysis":"최근 5일 외국인 순매수 1.33만, 기관 순매수 -2.33만. 30일 누적: 외국인 -15.96만, 기관 27.59만.","foreign_flow":13261.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-23274.0},"insider_trades":[],"price_analysis":{"current":396500.0,"low_30d":383000.0,"support":401100.0,"high_30d":564000.0,"change_1d":-3.3,"change_7d":-10.0,"change_30d":-9.5,"resistance":545900.0,"position_in_range":7.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":4.87,"per":72.2,"quarter":"2024-Q2"},{"pbr":3.97,"per":65.79,"quarter":"2024-Q3"},{"pbr":3.51,"per":40.0,"quarter":"2024-Q4"},{"pbr":3.29,"per":34.85,"quarter":"2025-Q1"},{"pbr":4.19,"per":53.45,"quarter":"2025-Q2"},{"pbr":5.3,"per":50.1,"quarter":"2025-Q3"},{"pbr":6.03,"per":58.21,"quarter":"2025-Q4"},{"pbr":8.3,"per":47.22,"quarter":"2026-Q1"},{"pbr":9.71,"per":43.59,"quarter":"2026-Q2"},{"pbr":6.53,"per":36.31,"quarter":"현재"}],"timeline":[{"close":185332.7031,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":151915.3125,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":138557.5469,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":131988.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":167423.7031,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":231924.625,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":272000.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":384500.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":476000.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":5.46,"pbr_5y_low":3.29,"per_5y_avg":51.71,"per_5y_low":34.85,"current_pbr":6.53,"current_per":36.31,"pbr_5y_high":9.71,"per_5y_high":72.2,"pbr_5y_median":4.87,"per_5y_median":50.1,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":77.8,"per_percentile":11.1,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 11% 성장"],"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":"Technology","industry":"SEMICONDUCTOR EQUIPMENT & MATERIALS"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +11.0%"},"momentum":{"grade":"D","reason":"RSI 33"},"valuation":{"grade":"C","reason":"PER 37.0x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 4.9%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":4.45,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":4.94,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":13.15,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.11,"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":true,"unit":"%","value":41.28,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":24.58,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":24.4,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":5,"total_count":8,"overall_comment":"8개 지표 중 5개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":4.87,"per":72.2,"close":185332.7031,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":3.97,"per":65.79,"close":151915.3125,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":3.51,"per":40.0,"close":138557.5469,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":3.29,"per":34.85,"close":131988.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":4.19,"per":53.45,"close":167423.7031,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":5.3,"per":50.1,"close":231924.625,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":6.03,"per":58.21,"close":272000.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":8.3,"per":47.22,"close":384500.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":9.71,"per":43.59,"close":476000.0,"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":"37.0배"},{"label":"PBR","value":"6.7배"},{"label":"5년 PER 밴드","value":"하위 11%"},{"label":"ROE","value":"4.9%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":3002.82,"pbr":null,"per":null,"roa":0.0444969363387523,"roe":0.04944341633622906,"revenue":127798995472.0,"market_cap":null,"net_income":36993330507.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.41283364050822563,"total_assets":831368034540.0,"total_equity":748195275493.0,"profit_margin":0.2894649552633222,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":39088194572.0,"operating_margin":0.30585682170376677},{"eps":4644.0,"pbr":8.65,"per":104.01,"roa":0.03885065244316467,"roe":0.04415742254012723,"revenue":115101798344.0,"market_cap":5950300000000.0,"net_income":31212893556.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.3881201118985707,"total_assets":803407191209.0,"total_equity":706854969346.0,"profit_margin":0.27117641952661165,"dividend_yield":0.25,"fiscal_quarter":"Q1","operating_income":29797833538.0,"operating_margin":0.2588824324789821},{"eps":1391.13,"pbr":null,"per":null,"roa":0.022035376618624383,"roe":0.024913599719406564,"revenue":101302152660.0,"market_cap":null,"net_income":17138045727.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.3365572679627991,"total_assets":777751432327.0,"total_equity":687899216493.0,"profit_margin":0.1691775078513914,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":14443512992.0,"operating_margin":0.1425785396730581},{"eps":1880.87,"pbr":null,"per":null,"roa":0.03087152794650245,"roe":0.03469486436514979,"revenue":100513672313.0,"market_cap":null,"net_income":23171489889.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.3933355160866671,"total_assets":750578006024.0,"total_equity":667865123931.0,"profit_margin":0.2305307263756505,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":26002275946.0,"operating_margin":0.2586939204154118},{"eps":226.79,"pbr":null,"per":null,"roa":0.004088490569386209,"roe":0.004578682411500493,"revenue":94250015346.0,"market_cap":null,"net_income":2793919234.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.4003044095164831,"total_assets":683362034615.0,"total_equity":610201578293.0,"profit_margin":0.029643700573875553,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":25825067486.0,"operating_margin":0.2740059764573399},{"eps":1173.85,"pbr":null,"per":null,"roa":0.02119237460425207,"roe":0.02364146656076971,"revenue":84824768259.0,"market_cap":null,"net_income":14461318440.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.32703388378613923,"total_assets":682383107606.0,"total_equity":611692950724.0,"profit_margin":0.17048462066933662,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":14482418569.0,"operating_margin":0.17073337029085722},{"eps":1347.3,"pbr":null,"per":null,"roa":0.025417677223889174,"roe":0.02752449014973271,"revenue":90709499444.0,"market_cap":null,"net_income":16598132403.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.25609699012110004,"total_assets":653015311226.0,"total_equity":603031420844.0,"profit_margin":0.18298119276081937,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":8648960464.0,"operating_margin":0.09534790200600195},{"eps":384.24,"pbr":null,"per":null,"roa":0.007472452498174957,"roe":0.008113531754394825,"revenue":82969295459.0,"market_cap":null,"net_income":4733683744.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.2921311055121274,"total_assets":633484621703.0,"total_equity":583430728725.0,"profit_margin":0.057053440285499246,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":10428535845.0,"operating_margin":0.1256915077717317},{"eps":882.32,"pbr":null,"per":null,"roa":0.017042806462806894,"roe":0.018712715686812244,"revenue":74426708310.0,"market_cap":null,"net_income":10869732916.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.2958391661000223,"total_assets":637790081095.0,"total_equity":580874155196.0,"profit_margin":0.14604613266954786,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":6574285882.0,"operating_margin":0.08833234777248206},{"eps":849.76,"pbr":null,"per":null,"roa":0.01647854284053888,"roe":0.01842699219183025,"revenue":72839993085.0,"market_cap":null,"net_income":10468720968.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.26824154221430896,"total_assets":635294095437.0,"total_equity":568118814998.0,"profit_margin":0.14372215763095442,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":5549303150.0,"operating_margin":0.07618483905571337},{"eps":192.72,"pbr":null,"per":null,"roa":0.003881492776472946,"roe":0.004221152905392597,"revenue":71683173595.0,"market_cap":null,"net_income":2374227614.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.2376673850024455,"total_assets":611678998449.0,"total_equity":562459514548.0,"profit_margin":0.033121128640509936,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":4845726260.0,"operating_margin":0.06759921494795532},{"eps":642.07,"pbr":null,"per":null,"roa":0.013047284324296369,"roe":0.014042422305582445,"revenue":73960526593.0,"market_cap":null,"net_income":7910055820.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.24351236111540323,"total_assets":606260707086.0,"total_equity":563297104151.0,"profit_margin":0.10694969579554951,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2952096403.0,"operating_margin":0.03991448599663434}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":2566.87,"per":72.2,"date":"2024-06","close":185332.7,"source":"reported"},{"eps":2566.87,"per":67.88,"date":"2024-07","close":174226.62,"source":"reported"},{"eps":2566.87,"per":66.41,"date":"2024-08","close":170458.48,"source":"reported"},{"eps":2309.04,"per":65.79,"date":"2024-09","close":151915.31,"source":"reported"},{"eps":2309.04,"per":73.48,"date":"2024-10","close":169665.19,"source":"reported"},{"eps":2309.04,"per":49.9,"date":"2024-11","close":115225.58,"source":"reported"},{"eps":3463.62,"per":40.0,"date":"2024-12","close":138557.55,"source":"reported"},{"eps":3463.62,"per":41.24,"date":"2025-01","close":142837.69,"source":"reported"},{"eps":3463.62,"per":37.24,"date":"2025-02","close":129001.85,"source":"reported"},{"eps":3787.71,"per":34.85,"date":"2025-03","close":131988.0,"source":"reported"},{"eps":3787.71,"per":30.3,"date":"2025-04","close":114767.85,"source":"reported"},{"eps":3787.71,"per":37.82,"date":"2025-05","close":143235.84,"source":"reported"},{"eps":3132.18,"per":53.45,"date":"2025-06","close":167423.7,"source":"reported"},{"eps":3132.18,"per":69.44,"date":"2025-07","close":217491.55,"source":"reported"},{"eps":3132.18,"per":65.62,"date":"2025-08","close":205546.92,"source":"reported"},{"eps":4628.81,"per":50.1,"date":"2025-09","close":231924.62,"source":"reported"},{"eps":4628.81,"per":50.75,"date":"2025-10","close":234910.78,"source":"reported"},{"eps":4628.81,"per":55.27,"date":"2025-11","close":255813.84,"source":"reported"},{"eps":4672.64,"per":58.21,"date":"2025-12","close":272000.0,"source":"reported"},{"eps":4672.64,"per":80.47,"date":"2026-01","close":376000.0,"source":"reported"},{"eps":4672.64,"per":89.56,"date":"2026-02","close":418500.0,"source":"reported"},{"eps":8142.79,"per":47.22,"date":"2026-03","close":384500.0,"source":"reported"},{"eps":8142.79,"per":57.47,"date":"2026-04","close":468000.0,"source":"reported"},{"eps":8142.79,"per":56.25,"date":"2026-05","close":458000.0,"source":"reported"},{"eps":10918.82,"per":43.59,"date":"2026-06","close":476000.0,"source":"reported"},{"eps":10918.82,"per":27.11,"date":"2026-07","close":296000.0,"source":"reported"},{"eps":10918.82,"per":37.0,"date":"2026-08","close":404000.0,"source":"reported"},{"eps":10918.82,"per":47.17,"date":"2026-09","close":515000.0,"source":"reported"},{"eps":10918.82,"per":35.72,"date":"2026-10","close":390000.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":53.16,"std":15.5,"count":29,"current":35.72,"lower_1sd":37.65,"upper_1sd":68.66},"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":"이오테크닉스","phase":"above-fold","symbol_resolved":true}