{"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":"2026-10-23T09:38:04.216469+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":25.3,"direction":"higher_better","percentile":73},{"name":"영업이익 성장률","unit":"%","value":37.0,"direction":"higher_better","percentile":78}],"summary":"매출 +25.3%","percentile":76},"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":"C","metrics":[{"name":"RSI (14)","unit":"","value":53.8,"direction":null,"percentile":54},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":0.2,"direction":"higher_better","percentile":50}],"summary":"RSI 54","percentile":58},"valuation":{"grade":"C","metrics":[],"summary":"PER 13.4x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.1,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":15.31,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":11.16,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.45,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.1%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.11,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.18,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":20.1,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.06,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 2.1x, 순차입금비율 0.2x","percentile":74}},"signals":[],"summary":"에스엠(041510)은 Communication Services 섹터 KR 시장 종목입니다, 시가총액 1.90조. 현재가 82,900원, 전일 대비 -1.8%, 30일 +0.2%. PER 13.4배 / ROE 2.1%. 기술적 시그널: MACD 골든크로스, 정배열 상승 추세. 최근 5일 외국인 순매도 14.15만, 기관 순매도 1.48만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.75,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.75%","value_pct":1.75},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":23.5,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":4.3,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.18,"direction":"lower_better","percentile":null}],"summary":"배당성향 23%로 낮아 안정적","percentile":92},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":1.75},"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 25% 성장"],"portfolio":null,"technical":{"macd":1350.2788258234796,"grade":"B","trend":"상승","atr_14":4800.0,"rsi_14":53.81944444444444,"sma_20":81305.0,"sma_60":77645.0,"comment":"상승 추세, RSI 54","analysis":"RSI(14) 53.8로 중립 구간입니다. MACD(1350.28)가 시그널선(819.36)을 상회합니다(골든크로스). 현재가가 SMA20(81305)과 SMA60(77645) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 74819~87791 (현재 위치 62%).","bb_lower":74819.48537122921,"bb_upper":87790.51462877079,"macd_signal":819.3605356861812},"change_pct":-2.49,"chart_data":[{"date":"2024-10-23","open":69220,"high":70595,"low":66668,"close":70300,"volume":173419,"rsi_14":67.41,"sma_20":66435.0,"sma_60":65345.0,"sma_120":73438.33},{"date":"2024-10-24","open":70300,"high":70300,"low":68533,"close":68533,"volume":96315,"rsi_14":60.67,"sma_20":66970.0,"sma_60":65295.0,"sma_120":73310.0},{"date":"2024-10-25","open":69122,"high":69711,"low":66766,"close":69024,"volume":105095,"rsi_14":59.59,"sma_20":67410.0,"sma_60":65276.67,"sma_120":73208.33},{"date":"2024-10-28","open":70006,"high":70202,"low":66569,"close":68828,"volume":108543,"rsi_14":59.59,"sma_20":67830.0,"sma_60":65278.33,"sma_120":73117.5},{"date":"2024-10-29","open":68239,"high":69515,"low":67649,"close":69515,"volume":49046,"rsi_14":61.84,"sma_20":68065.0,"sma_60":65295.0,"sma_120":73037.5},{"date":"2024-10-30","open":69515,"high":70791,"low":68631,"close":68730,"volume":60157,"rsi_14":58.23,"sma_20":68175.0,"sma_60":65295.0,"sma_120":72960.0},{"date":"2024-10-31","open":67846,"high":69711,"low":67551,"close":69613,"volume":53743,"rsi_14":69.18,"sma_20":68375.0,"sma_60":65318.33,"sma_120":72870.83},{"date":"2024-11-01","open":69319,"high":69319,"low":67846,"close":68533,"volume":51362,"rsi_14":58.82,"sma_20":68535.0,"sma_60":65305.0,"sma_120":72737.5},{"date":"2024-11-04","open":69711,"high":75013,"low":69515,"close":73541,"volume":439475,"rsi_14":71.2,"sma_20":68905.0,"sma_60":65381.67,"sma_120":72645.0},{"date":"2024-11-05","open":72951,"high":79334,"low":72951,"close":75897,"volume":523647,"rsi_14":79.9,"sma_20":69405.0,"sma_60":65495.0,"sma_120":72586.67},{"date":"2024-11-06","open":75602,"high":76683,"low":73737,"close":76192,"volume":211746,"rsi_14":78.57,"sma_20":69925.0,"sma_60":65726.67,"sma_120":72548.33},{"date":"2024-11-07","open":77603,"high":77603,"low":74579,"close":76192,"volume":135322,"rsi_14":70.35,"sma_20":70335.0,"sma_60":65898.33,"sma_120":72485.0},{"date":"2024-11-08","open":74915,"high":75210,"low":73148,"close":73442,"volume":79186,"rsi_14":66.83,"sma_20":70810.0,"sma_60":65963.33,"sma_120":72454.17},{"date":"2024-11-11","open":73148,"high":74522,"low":72951,"close":73246,"volume":58366,"rsi_14":62.9,"sma_20":71170.0,"sma_60":66033.33,"sma_120":72400.83},{"date":"2024-11-12","open":72853,"high":73344,"low":67257,"close":67453,"volume":263223,"rsi_14":43.61,"sma_20":71250.0,"sma_60":66041.67,"sma_120":72284.17},{"date":"2024-11-13","open":67649,"high":71675,"low":67257,"close":70202,"volume":174711,"rsi_14":53.59,"sma_20":71540.0,"sma_60":66098.33,"sma_120":72164.17},{"date":"2024-11-14","open":72559,"high":73933,"low":69319,"close":72853,"volume":210327,"rsi_14":57.53,"sma_20":71890.0,"sma_60":66221.67,"sma_120":72101.67},{"date":"2024-11-15","open":72657,"high":76584,"low":71086,"close":75504,"volume":189203,"rsi_14":61.97,"sma_20":72360.0,"sma_60":66421.67,"sma_120":72060.0},{"date":"2024-11-18","open":75602,"high":76781,"low":74326,"close":76290,"volume":155581,"rsi_14":62.11,"sma_20":72845.0,"sma_60":66623.33,"sma_120":72027.5},{"date":"2024-11-19","open":76093,"high":79530,"low":75897,"close":79235,"volume":269147,"rsi_14":67.43,"sma_20":73390.0,"sma_60":66881.67,"sma_120":71943.33},{"date":"2024-11-20","open":78941,"high":79530,"low":77075,"close":77664,"volume":149816,"rsi_14":63.06,"sma_20":73765.0,"sma_60":67111.67,"sma_120":71844.17},{"date":"2024-11-21","open":77959,"high":78646,"low":75995,"close":76683,"volume":105398,"rsi_14":63.26,"sma_20":74180.0,"sma_60":67321.67,"sma_120":71696.67},{"date":"2024-11-22","open":76683,"high":80021,"low":75406,"close":78744,"volume":198902,"rsi_14":59.36,"sma_20":74675.0,"sma_60":67538.33,"sma_120":71609.17},{"date":"2024-11-25","open":80904,"high":84537,"low":80315,"close":81101,"volume":308818,"rsi_14":59.36,"sma_20":75300.0,"sma_60":67808.33,"sma_120":71576.67},{"date":"2024-11-26","open":80610,"high":83359,"low":80315,"close":82475,"volume":141326,"rsi_14":60.88,"sma_20":75960.0,"sma_60":68101.67,"sma_120":71525.83},{"date":"2024-11-27","open":82475,"high":85814,"low":81886,"close":84930,"volume":243446,"rsi_14":68.23,"sma_20":76785.0,"sma_60":68455.0,"sma_120":71485.83},{"date":"2024-11-28","open":85421,"high":86403,"low":81788,"close":82083,"volume":170046,"rsi_14":63.75,"sma_20":77420.0,"sma_60":68750.0,"sma_120":71439.17},{"date":"2024-11-29","open":81101,"high":84930,"low":79824,"close":83261,"volume":207832,"rsi_14":65.45,"sma_20":78170.0,"sma_60":69118.33,"sma_120":71463.33},{"date":"2024-12-02","open":84046,"high":85912,"low":82181,"close":83065,"volume":190446,"rsi_14":79.12,"sma_20":78655.0,"sma_60":69481.67,"sma_120":71455.83},{"date":"2024-12-03","open":82770,"high":84832,"low":80119,"close":80512,"volume":238723,"rsi_14":69.37,"sma_20":78890.0,"sma_60":69795.0,"sma_120":71443.33},{"date":"2024-12-04","open":78352,"high":81592,"low":77664,"close":80806,"volume":218399,"rsi_14":66.4,"sma_20":79125.0,"sma_60":70138.33,"sma_120":71415.83},{"date":"2024-12-05","open":80512,"high":81985,"low":76879,"close":77075,"volume":176109,"rsi_14":53.1,"sma_20":79270.0,"sma_60":70491.67,"sma_120":71376.67},{"date":"2024-12-06","open":77468,"high":77959,"low":75210,"close":76977,"volume":126742,"rsi_14":51.39,"sma_20":79450.0,"sma_60":70813.33,"sma_120":71351.67},{"date":"2024-12-09","open":75308,"high":75406,"low":72068,"close":72657,"volume":160927,"rsi_14":37.36,"sma_20":79420.0,"sma_60":71108.33,"sma_120":71285.0},{"date":"2024-12-10","open":73442,"high":76192,"low":73344,"close":74228,"volume":172782,"rsi_14":43.4,"sma_20":79765.0,"sma_60":71420.0,"sma_120":71249.17},{"date":"2024-12-11","open":73541,"high":76683,"low":73541,"close":76192,"volume":88666,"rsi_14":49.09,"sma_20":80070.0,"sma_60":71780.0,"sma_120":71229.17},{"date":"2024-12-12","open":77075,"high":77763,"low":74719,"close":75504,"volume":200472,"rsi_14":43.68,"sma_20":80205.0,"sma_60":72110.0,"sma_120":71192.5},{"date":"2024-12-13","open":75504,"high":81494,"low":75308,"close":79530,"volume":230107,"rsi_14":47.12,"sma_20":80410.0,"sma_60":72493.33,"sma_120":71194.17},{"date":"2024-12-16","open":79923,"high":80414,"low":76781,"close":77861,"volume":92228,"rsi_14":41.64,"sma_20":80490.0,"sma_60":72846.67,"sma_120":71189.17},{"date":"2024-12-17","open":78450,"high":78548,"low":74326,"close":74621,"volume":204818,"rsi_14":31.83,"sma_20":80255.0,"sma_60":73133.33,"sma_120":71160.0},{"date":"2024-12-18","open":75112,"high":78057,"low":74522,"close":76781,"volume":107259,"rsi_14":40.43,"sma_20":80210.0,"sma_60":73470.0,"sma_120":71164.17},{"date":"2024-12-19","open":75701,"high":78057,"low":75308,"close":76584,"volume":101748,"rsi_14":37.5,"sma_20":80205.0,"sma_60":73785.0,"sma_120":71174.17},{"date":"2024-12-20","open":75799,"high":77075,"low":74424,"close":74522,"volume":79024,"rsi_14":35.05,"sma_20":79990.0,"sma_60":74025.0,"sma_120":71162.5},{"date":"2024-12-23","open":74817,"high":76977,"low":73639,"close":75701,"volume":77925,"rsi_14":41.16,"sma_20":79715.0,"sma_60":74281.67,"sma_120":71169.17},{"date":"2024-12-24","open":76290,"high":76584,"low":74130,"close":74424,"volume":57312,"rsi_14":38.68,"sma_20":79305.0,"sma_60":74443.33,"sma_120":71130.83},{"date":"2024-12-26","open":74621,"high":77468,"low":74228,"close":75602,"volume":96610,"rsi_14":47.13,"sma_20":78830.0,"sma_60":74596.67,"sma_120":71101.67},{"date":"2024-12-27","open":75701,"high":75800,"low":72839,"close":73727,"volume":99749,"rsi_14":43.46,"sma_20":78385.0,"sma_60":74726.67,"sma_120":71056.67},{"date":"2024-12-30","open":72345,"high":75701,"low":71951,"close":74616,"volume":81568,"rsi_14":53.23,"sma_20":77925.0,"sma_60":74876.67,"sma_120":71031.67},{"date":"2025-01-02","open":74122,"high":75504,"low":69286,"close":70569,"volume":184848,"rsi_14":42.49,"sma_20":77270.0,"sma_60":74943.33,"sma_120":70973.33},{"date":"2025-01-03","open":70964,"high":72642,"low":70865,"close":71655,"volume":101803,"rsi_14":40.53,"sma_20":76800.0,"sma_60":75031.67,"sma_120":70931.67},{"date":"2025-01-06","open":70964,"high":71655,"low":69088,"close":69483,"volume":244234,"rsi_14":38.35,"sma_20":76205.0,"sma_60":75085.0,"sma_120":70861.67},{"date":"2025-01-07","open":69779,"high":71457,"low":69286,"close":69385,"volume":271376,"rsi_14":27.62,"sma_20":75795.0,"sma_60":75133.33,"sma_120":70796.67},{"date":"2025-01-08","open":69385,"high":69483,"low":67114,"close":67805,"volume":221125,"rsi_14":27.73,"sma_20":75310.0,"sma_60":75190.0,"sma_120":70717.5},{"date":"2025-01-09","open":67805,"high":68595,"low":67114,"close":67411,"volume":164715,"rsi_14":31.58,"sma_20":75025.0,"sma_60":75205.0,"sma_120":70647.5},{"date":"2025-01-10","open":67509,"high":68496,"low":66325,"close":68003,"volume":216471,"rsi_14":25.91,"sma_20":74690.0,"sma_60":75235.0,"sma_120":70573.33},{"date":"2025-01-13","open":68595,"high":71753,"low":68299,"close":71062,"volume":408318,"rsi_14":36.49,"sma_20":74410.0,"sma_60":75340.0,"sma_120":70541.67},{"date":"2025-01-14","open":71753,"high":76195,"low":70766,"close":75997,"volume":305099,"rsi_14":52.19,"sma_20":74415.0,"sma_60":75503.33,"sma_120":70554.17},{"date":"2025-01-15","open":76195,"high":76491,"low":74615,"close":76293,"volume":132602,"rsi_14":50.41,"sma_20":74230.0,"sma_60":75666.67,"sma_120":70582.5},{"date":"2025-01-16","open":76984,"high":77083,"low":74813,"close":76096,"volume":126576,"rsi_14":52.81,"sma_20":74120.0,"sma_60":75818.33,"sma_120":70615.0},{"date":"2025-01-17","open":75504,"high":79057,"low":75504,"close":77379,"volume":155226,"rsi_14":53.02,"sma_20":74240.0,"sma_60":75961.67,"sma_120":70657.5},{"date":"2025-01-20","open":77774,"high":78958,"low":76195,"close":77280,"volume":127925,"rsi_14":58.57,"sma_20":74245.0,"sma_60":76073.33,"sma_120":70709.17},{"date":"2025-01-21","open":78070,"high":79254,"low":77379,"close":77774,"volume":79260,"rsi_14":57.77,"sma_20":74285.0,"sma_60":76223.33,"sma_120":70759.17},{"date":"2025-01-22","open":77478,"high":79649,"low":75997,"close":78860,"volume":161706,"rsi_14":73.86,"sma_20":74485.0,"sma_60":76383.33,"sma_120":70830.0},{"date":"2025-01-23","open":78860,"high":83400,"low":78465,"close":80735,"volume":268400,"rsi_14":75.0,"sma_20":74720.0,"sma_60":76578.33,"sma_120":70928.33},{"date":"2025-01-24","open":81228,"high":85176,"low":80340,"close":82906,"volume":236537,"rsi_14":86.96,"sma_20":75130.0,"sma_60":76798.33,"sma_120":71046.67},{"date":"2025-01-31","open":83005,"high":83992,"low":82215,"close":82413,"volume":128773,"rsi_14":85.11,"sma_20":75455.0,"sma_60":77023.33,"sma_120":71159.17},{"date":"2025-02-03","open":82314,"high":84781,"low":81623,"close":82511,"volume":172289,"rsi_14":93.06,"sma_20":75900.0,"sma_60":77235.0,"sma_120":71276.67},{"date":"2025-02-04","open":83202,"high":86657,"low":81820,"close":85670,"volume":207505,"rsi_14":96.02,"sma_20":76460.0,"sma_60":77518.33,"sma_120":71411.67},{"date":"2025-02-05","open":86163,"high":89025,"low":84979,"close":86755,"volume":240076,"rsi_14":96.12,"sma_20":77280.0,"sma_60":77735.0,"sma_120":71558.33},{"date":"2025-02-06","open":86558,"high":87940,"low":85867,"close":86755,"volume":89701,"rsi_14":95.43,"sma_20":78045.0,"sma_60":77911.67,"sma_120":71703.33},{"date":"2025-02-07","open":87249,"high":88236,"low":86262,"close":86459,"volume":83063,"rsi_14":91.41,"sma_20":78905.0,"sma_60":78078.33,"sma_120":71902.5},{"date":"2025-02-10","open":91789,"high":95638,"low":89223,"close":91098,"volume":648579,"rsi_14":93.6,"sma_20":80005.0,"sma_60":78356.67,"sma_120":72127.5},{"date":"2025-02-11","open":93269,"high":93960,"low":89914,"close":93763,"volume":376637,"rsi_14":95.43,"sma_20":81320.0,"sma_60":78693.33,"sma_120":72328.33},{"date":"2025-02-12","open":94256,"high":94256,"low":90210,"close":92381,"volume":199419,"rsi_14":88.38,"sma_20":82585.0,"sma_60":79010.0,"sma_120":72521.67},{"date":"2025-02-13","open":92776,"high":92875,"low":89321,"close":90210,"volume":245488,"rsi_14":79.91,"sma_20":83710.0,"sma_60":79388.33,"sma_120":72715.0},{"date":"2025-02-14","open":90210,"high":94947,"low":89618,"close":91098,"volume":266011,"rsi_14":80.27,"sma_20":84725.0,"sma_60":79735.0,"sma_120":72916.67},{"date":"2025-02-17","open":90999,"high":90999,"low":86953,"close":88038,"volume":228314,"rsi_14":69.14,"sma_20":85335.0,"sma_60":79985.0,"sma_120":73103.33},{"date":"2025-02-18","open":88038,"high":90506,"low":87249,"close":90012,"volume":138799,"rsi_14":69.26,"sma_20":86030.0,"sma_60":80223.33,"sma_120":73322.5},{"date":"2025-02-19","open":90210,"high":95342,"low":88927,"close":95243,"volume":307376,"rsi_14":72.73,"sma_20":87000.0,"sma_60":80536.67,"sma_120":73580.0},{"date":"2025-02-20","open":105508,"high":106396,"low":97119,"close":100080,"volume":1052281,"rsi_14":78.06,"sma_20":88150.0,"sma_60":80881.67,"sma_120":73881.67},{"date":"2025-02-21","open":100080,"high":100080,"low":95934,"close":98204,"volume":244318,"rsi_14":73.59,"sma_20":89210.0,"sma_60":81221.67,"sma_120":74166.67},{"date":"2025-02-24","open":97908,"high":99783,"low":94750,"close":98895,"volume":241560,"rsi_14":71.47,"sma_20":90280.0,"sma_60":81590.0,"sma_120":74455.83},{"date":"2025-02-25","open":98698,"high":103337,"low":97119,"close":100573,"volume":301282,"rsi_14":72.01,"sma_20":91380.0,"sma_60":81951.67,"sma_120":74745.0},{"date":"2025-02-26","open":99685,"high":101560,"low":97809,"close":98106,"volume":150463,"rsi_14":66.76,"sma_20":92260.0,"sma_60":82231.67,"sma_120":75020.0},{"date":"2025-02-27","open":98106,"high":101856,"low":97316,"close":100672,"volume":183825,"rsi_14":69.67,"sma_20":93160.0,"sma_60":82531.67,"sma_120":75316.67},{"date":"2025-02-28","open":99389,"high":103435,"low":99093,"close":99093,"volume":255865,"rsi_14":62.09,"sma_20":94005.0,"sma_60":82763.33,"sma_120":75609.17},{"date":"2025-03-04","open":94256,"high":100277,"low":92677,"close":99586,"volume":212425,"rsi_14":59.42,"sma_20":94870.0,"sma_60":83051.67,"sma_120":75900.83},{"date":"2025-03-05","open":99685,"high":100968,"low":95638,"close":96822,"volume":164058,"rsi_14":56.88,"sma_20":95435.0,"sma_60":83273.33,"sma_120":76195.83},{"date":"2025-03-06","open":97612,"high":98007,"low":94454,"close":95342,"volume":148731,"rsi_14":58.13,"sma_20":95870.0,"sma_60":83473.33,"sma_120":76477.5},{"date":"2025-03-07","open":95638,"high":99487,"low":95145,"close":96822,"volume":165355,"rsi_14":58.9,"sma_20":96380.0,"sma_60":83741.67,"sma_120":76768.33},{"date":"2025-03-10","open":96625,"high":97711,"low":88927,"close":94256,"volume":243858,"rsi_14":59.81,"sma_20":96775.0,"sma_60":83961.67,"sma_120":77050.0},{"date":"2025-03-11","open":91394,"high":96921,"low":91197,"close":95539,"volume":126135,"rsi_14":58.92,"sma_20":97000.0,"sma_60":84266.67,"sma_120":77379.17},{"date":"2025-03-12","open":94849,"high":96428,"low":92282,"close":92578,"volume":157956,"rsi_14":45.36,"sma_20":96940.0,"sma_60":84523.33,"sma_120":77668.33},{"date":"2025-03-13","open":91592,"high":93171,"low":91197,"close":92184,"volume":142466,"rsi_14":33.74,"sma_20":96930.0,"sma_60":84846.67,"sma_120":77977.5},{"date":"2025-03-14","open":91592,"high":92578,"low":89321,"close":90012,"volume":156717,"rsi_14":33.33,"sma_20":96920.0,"sma_60":85106.67,"sma_120":78263.33},{"date":"2025-03-17","open":90012,"high":94355,"low":88927,"close":92184,"volume":162679,"rsi_14":37.12,"sma_20":96975.0,"sma_60":85370.0,"sma_120":78575.0},{"date":"2025-03-18","open":93565,"high":94454,"low":90605,"close":92480,"volume":141295,"rsi_14":33.6,"sma_20":97200.0,"sma_60":85650.0,"sma_120":78880.0},{"date":"2025-03-19","open":92776,"high":100178,"low":92776,"close":98698,"volume":290232,"rsi_14":51.04,"sma_20":97640.0,"sma_60":85966.67,"sma_120":79230.0},{"date":"2025-03-20","open":98402,"high":98895,"low":92776,"close":93763,"volume":173514,"rsi_14":38.78,"sma_20":97565.0,"sma_60":86228.33,"sma_120":79537.5},{"date":"2025-03-21","open":95441,"high":99290,"low":94651,"close":98994,"volume":166619,"rsi_14":49.86,"sma_20":97510.0,"sma_60":86633.33,"sma_120":79883.33},{"date":"2025-03-24","open":98599,"high":102843,"low":98500,"close":101363,"volume":152897,"rsi_14":52.45,"sma_20":97670.0,"sma_60":87041.67,"sma_120":80255.83},{"date":"2025-03-25","open":101363,"high":104126,"low":98994,"close":102547,"volume":171472,"rsi_14":58.24,"sma_20":97855.0,"sma_60":87473.33,"sma_120":80629.17},{"date":"2025-03-26","open":103337,"high":104126,"low":100277,"close":103633,"volume":99795,"rsi_14":62.07,"sma_20":98010.0,"sma_60":87958.33,"sma_120":80991.67},{"date":"2025-03-27","open":102942,"high":108864,"low":102350,"close":107186,"volume":255721,"rsi_14":64.23,"sma_20":98470.0,"sma_60":88483.33,"sma_120":81382.5},{"date":"2025-03-28","open":108568,"high":108568,"low":104718,"close":105607,"volume":76078,"rsi_14":66.02,"sma_20":98720.0,"sma_60":89003.33,"sma_120":81723.33},{"date":"2025-03-31","open":105311,"high":107581,"low":103435,"close":105903,"volume":182649,"rsi_14":65.04,"sma_20":99065.0,"sma_60":89508.33,"sma_120":82052.5},{"date":"2025-04-01","open":105903,"high":108469,"low":101659,"close":104718,"volume":191030,"rsi_14":68.58,"sma_20":99325.0,"sma_60":90031.67,"sma_120":82379.17},{"date":"2025-04-02","open":104718,"high":106396,"low":101659,"close":102843,"volume":155476,"rsi_14":65.61,"sma_20":99630.0,"sma_60":90508.33,"sma_120":82692.5},{"date":"2025-04-03","open":101165,"high":107877,"low":101165,"close":106791,"volume":263133,"rsi_14":73.35,"sma_20":100210.0,"sma_60":91120.0,"sma_120":83031.67},{"date":"2025-04-04","open":108370,"high":115772,"low":103830,"close":114391,"volume":743209,"rsi_14":76.85,"sma_20":101100.0,"sma_60":91841.67,"sma_120":83436.67},{"date":"2025-04-07","open":111825,"high":113009,"low":107581,"close":108469,"volume":212753,"rsi_14":67.02,"sma_20":101820.0,"sma_60":92500.0,"sma_120":83792.5},{"date":"2025-04-08","open":110147,"high":111232,"low":106594,"close":109160,"volume":138320,"rsi_14":62.62,"sma_20":102510.0,"sma_60":93171.67,"sma_120":84152.5},{"date":"2025-04-09","open":109949,"high":109949,"low":99783,"close":106297,"volume":230835,"rsi_14":65.91,"sma_20":103205.0,"sma_60":93821.67,"sma_120":84505.83},{"date":"2025-04-10","open":108765,"high":109357,"low":101856,"close":105903,"volume":349135,"rsi_14":60.0,"sma_20":103900.0,"sma_60":94471.67,"sma_120":84838.33},{"date":"2025-04-11","open":104620,"high":108568,"low":104324,"close":105014,"volume":169712,"rsi_14":55.52,"sma_20":104660.0,"sma_60":95096.67,"sma_120":85165.83},{"date":"2025-04-14","open":104422,"high":105014,"low":101363,"close":104027,"volume":272698,"rsi_14":52.25,"sma_20":105260.0,"sma_60":95653.33,"sma_120":85496.67},{"date":"2025-04-15","open":104225,"high":106396,"low":102942,"close":104324,"volume":135360,"rsi_14":51.08,"sma_20":105860.0,"sma_60":96131.67,"sma_120":85817.5},{"date":"2025-04-16","open":104324,"high":108864,"low":103534,"close":105409,"volume":187413,"rsi_14":47.0,"sma_20":106200.0,"sma_60":96623.33,"sma_120":86145.0},{"date":"2025-04-17","open":106890,"high":113996,"low":105607,"close":113009,"volume":281704,"rsi_14":60.39,"sma_20":107175.0,"sma_60":97246.67,"sma_120":86532.5},{"date":"2025-04-18","open":112515,"high":116957,"low":112417,"close":114785,"volume":153076,"rsi_14":61.97,"sma_20":107975.0,"sma_60":97878.33,"sma_120":86920.0},{"date":"2025-04-21","open":114884,"high":115970,"low":110147,"close":112022,"volume":112678,"rsi_14":59.44,"sma_20":108515.0,"sma_60":98465.0,"sma_120":87269.17},{"date":"2025-04-22","open":112022,"high":113502,"low":110443,"close":112121,"volume":83949,"rsi_14":62.57,"sma_20":109000.0,"sma_60":99045.0,"sma_120":87634.17},{"date":"2025-04-23","open":112910,"high":112910,"low":109160,"close":111035,"volume":93277,"rsi_14":56.23,"sma_20":109375.0,"sma_60":99588.33,"sma_120":87985.83},{"date":"2025-04-24","open":109851,"high":111528,"low":109258,"close":110739,"volume":62359,"rsi_14":43.17,"sma_20":109555.0,"sma_60":100095.0,"sma_120":88336.67},{"date":"2025-04-25","open":111528,"high":118141,"low":110147,"close":115476,"volume":181369,"rsi_14":63.71,"sma_20":110055.0,"sma_60":100645.0,"sma_120":88721.67},{"date":"2025-04-28","open":116463,"high":117549,"low":114489,"close":117450,"volume":123086,"rsi_14":65.44,"sma_20":110640.0,"sma_60":101236.67,"sma_120":89130.0},{"date":"2025-04-29","open":120115,"high":123273,"low":117944,"close":119227,"volume":157616,"rsi_14":75.1,"sma_20":111375.0,"sma_60":101856.67,"sma_120":89545.83},{"date":"2025-04-30","open":119918,"high":122484,"low":119326,"close":122287,"volume":174468,"rsi_14":78.82,"sma_20":112360.0,"sma_60":102475.0,"sma_120":89996.67},{"date":"2025-05-02","open":123372,"high":127419,"low":122977,"close":125840,"volume":258128,"rsi_14":83.49,"sma_20":113325.0,"sma_60":103135.0,"sma_120":90435.0},{"date":"2025-05-07","open":126333,"high":132551,"low":119523,"close":123866,"volume":476207,"rsi_14":80.92,"sma_20":113805.0,"sma_60":103761.67,"sma_120":90836.67},{"date":"2025-05-08","open":124557,"high":124655,"low":118733,"close":120905,"volume":325783,"rsi_14":73.86,"sma_20":114435.0,"sma_60":104343.33,"sma_120":91210.83},{"date":"2025-05-09","open":121793,"high":126333,"low":120313,"close":124655,"volume":220379,"rsi_14":75.73,"sma_20":115220.0,"sma_60":104910.0,"sma_120":91633.33},{"date":"2025-05-12","open":122583,"high":123372,"low":116463,"close":118339,"volume":277973,"rsi_14":57.38,"sma_20":115830.0,"sma_60":105325.0,"sma_120":92009.17},{"date":"2025-05-13","open":116759,"high":120707,"low":115674,"close":119523,"volume":142385,"rsi_14":56.67,"sma_20":116520.0,"sma_60":105783.33,"sma_120":92396.67},{"date":"2025-05-14","open":119622,"high":123767,"low":119523,"close":122780,"volume":153667,"rsi_14":64.93,"sma_20":117420.0,"sma_60":106333.33,"sma_120":92860.83},{"date":"2025-05-15","open":121892,"high":123372,"low":118141,"close":118931,"volume":149352,"rsi_14":58.56,"sma_20":118175.0,"sma_60":106803.33,"sma_120":93269.17},{"date":"2025-05-16","open":119128,"high":119622,"low":116858,"close":118141,"volume":164024,"rsi_14":59.0,"sma_20":118875.0,"sma_60":107311.67,"sma_120":93648.33},{"date":"2025-05-19","open":116858,"high":118832,"low":115378,"close":117352,"volume":102210,"rsi_14":58.27,"sma_20":119480.0,"sma_60":107773.33,"sma_120":93998.33},{"date":"2025-05-20","open":118931,"high":120510,"low":117450,"close":119029,"volume":131850,"rsi_14":54.81,"sma_20":119785.0,"sma_60":108175.0,"sma_120":94355.83},{"date":"2025-05-21","open":119029,"high":122385,"low":115575,"close":122188,"volume":181852,"rsi_14":56.22,"sma_20":120160.0,"sma_60":108548.33,"sma_120":94715.0},{"date":"2025-05-22","open":121102,"high":126234,"low":120313,"close":125149,"volume":139142,"rsi_14":57.54,"sma_20":120825.0,"sma_60":109003.33,"sma_120":95112.5},{"date":"2025-05-23","open":125149,"high":131071,"low":124655,"close":130676,"volume":268948,"rsi_14":60.05,"sma_20":121765.0,"sma_60":109540.0,"sma_120":95565.0},{"date":"2025-05-26","open":131564,"high":131564,"low":127419,"close":130972,"volume":234216,"rsi_14":56.67,"sma_20":122775.0,"sma_60":110053.33,"sma_120":96002.5},{"date":"2025-05-27","open":130775,"high":135709,"low":126728,"close":128208,"volume":325267,"rsi_14":55.53,"sma_20":123660.0,"sma_60":110561.67,"sma_120":96396.67},{"date":"2025-05-28","open":130873,"high":137683,"low":124754,"close":126234,"volume":2692052,"rsi_14":56.96,"sma_20":124205.0,"sma_60":110993.33,"sma_120":96762.5},{"date":"2025-05-29","open":127616,"high":137881,"low":123471,"close":135611,"volume":375434,"rsi_14":62.47,"sma_20":125125.0,"sma_60":111610.0,"sma_120":97186.67},{"date":"2025-05-30","open":134722,"high":136400,"low":125445,"close":126629,"volume":346370,"rsi_14":58.9,"sma_20":125500.0,"sma_60":112066.67,"sma_120":97559.17},{"date":"2025-06-02","open":127616,"high":129985,"low":126629,"close":128208,"volume":168142,"rsi_14":59.24,"sma_20":125800.0,"sma_60":112596.67,"sma_120":97935.0},{"date":"2025-06-04","open":130084,"high":130084,"low":125938,"close":126432,"volume":187778,"rsi_14":54.01,"sma_20":125830.0,"sma_60":113121.67,"sma_120":98297.5},{"date":"2025-06-05","open":127419,"high":134426,"low":127419,"close":132650,"volume":262324,"rsi_14":64.33,"sma_20":126275.0,"sma_60":113726.67,"sma_120":98734.17},{"date":"2025-06-09","open":135709,"high":139657,"low":134624,"close":136400,"volume":179262,"rsi_14":67.96,"sma_20":127060.0,"sma_60":114438.33,"sma_120":99200.0},{"date":"2025-06-10","open":138177,"high":142816,"low":135611,"close":139065,"volume":196111,"rsi_14":70.6,"sma_20":127790.0,"sma_60":115173.33,"sma_120":99720.0},{"date":"2025-06-11","open":140151,"high":140644,"low":136894,"close":137782,"volume":150176,"rsi_14":67.92,"sma_20":128775.0,"sma_60":115936.67,"sma_120":100230.0},{"date":"2025-06-12","open":136499,"high":137881,"low":135709,"close":135709,"volume":265860,"rsi_14":63.2,"sma_20":129595.0,"sma_60":116671.67,"sma_120":100759.17},{"date":"2025-06-13","open":135709,"high":137486,"low":128504,"close":130577,"volume":332346,"rsi_14":55.08,"sma_20":129990.0,"sma_60":117356.67,"sma_120":101231.67},{"date":"2025-06-16","open":130775,"high":135413,"low":129985,"close":133735,"volume":131393,"rsi_14":53.0,"sma_20":130740.0,"sma_60":118058.33,"sma_120":101714.17},{"date":"2025-06-17","open":133538,"high":134130,"low":129788,"close":133538,"volume":136315,"rsi_14":52.52,"sma_20":131520.0,"sma_60":118751.67,"sma_120":102200.83},{"date":"2025-06-18","open":132156,"high":137289,"low":131860,"close":133143,"volume":123655,"rsi_14":55.08,"sma_20":132320.0,"sma_60":119333.33,"sma_120":102650.0},{"date":"2025-06-19","open":134229,"high":136992,"low":130775,"close":133242,"volume":161661,"rsi_14":57.51,"sma_20":133040.0,"sma_60":120000.0,"sma_120":103114.17},{"date":"2025-06-20","open":133834,"high":136400,"low":131465,"close":136400,"volume":136711,"rsi_14":50.98,"sma_20":133760.0,"sma_60":120631.67,"sma_120":103632.5},{"date":"2025-06-23","open":135216,"high":136006,"low":129886,"close":131564,"volume":197642,"rsi_14":56.79,"sma_20":134085.0,"sma_60":121141.67,"sma_120":104091.67},{"date":"2025-06-24","open":132946,"high":136795,"low":132354,"close":134032,"volume":175868,"rsi_14":57.82,"sma_20":134255.0,"sma_60":121673.33,"sma_120":104573.33},{"date":"2025-06-25","open":135413,"high":135512,"low":129788,"close":132748,"volume":134234,"rsi_14":58.6,"sma_20":134345.0,"sma_60":122165.0,"sma_120":105061.67},{"date":"2025-06-26","open":132255,"high":133834,"low":129788,"close":132058,"volume":108969,"rsi_14":49.05,"sma_20":134540.0,"sma_60":122585.0,"sma_120":105534.17},{"date":"2025-06-27","open":132156,"high":137881,"low":129590,"close":135709,"volume":189327,"rsi_14":48.89,"sma_20":135020.0,"sma_60":123093.33,"sma_120":106048.33},{"date":"2025-06-30","open":135709,"high":140940,"low":135709,"close":139164,"volume":169026,"rsi_14":50.15,"sma_20":135200.0,"sma_60":123655.0,"sma_120":106581.67},{"date":"2025-07-01","open":138473,"high":144592,"low":137683,"close":142026,"volume":182508,"rsi_14":56.34,"sma_20":135980.0,"sma_60":124285.0,"sma_120":107158.33},{"date":"2025-07-02","open":142223,"high":150514,"low":139361,"close":142618,"volume":191240,"rsi_14":60.8,"sma_20":136710.0,"sma_60":124956.67,"sma_120":107732.5},{"date":"2025-07-03","open":142717,"high":143704,"low":133538,"close":133933,"volume":235074,"rsi_14":54.72,"sma_20":137090.0,"sma_60":125415.0,"sma_120":108267.5},{"date":"2025-07-04","open":133834,"high":134821,"low":128702,"close":128801,"volume":133931,"rsi_14":43.42,"sma_20":136895.0,"sma_60":125658.33,"sma_120":108750.0},{"date":"2025-07-07","open":128011,"high":131071,"low":125741,"close":127616,"volume":116576,"rsi_14":42.31,"sma_20":136450.0,"sma_60":125981.67,"sma_120":109240.83},{"date":"2025-07-08","open":130084,"high":134624,"low":129491,"close":131663,"volume":189231,"rsi_14":48.24,"sma_20":136075.0,"sma_60":126361.67,"sma_120":109766.67},{"date":"2025-07-09","open":132058,"high":135315,"low":128801,"close":132156,"volume":118969,"rsi_14":48.72,"sma_20":135790.0,"sma_60":126798.33,"sma_120":110310.0},{"date":"2025-07-10","open":132551,"high":132946,"low":128998,"close":132058,"volume":147277,"rsi_14":44.5,"sma_20":135605.0,"sma_60":127240.0,"sma_120":110855.83},{"date":"2025-07-11","open":132156,"high":136992,"low":132058,"close":134426,"volume":163359,"rsi_14":53.87,"sma_20":135800.0,"sma_60":127736.67,"sma_120":111416.67},{"date":"2025-07-14","open":134328,"high":136696,"low":131564,"close":132650,"volume":119379,"rsi_14":48.1,"sma_20":135745.0,"sma_60":128220.0,"sma_120":111936.67},{"date":"2025-07-15","open":132650,"high":134525,"low":130478,"close":131959,"volume":127673,"rsi_14":48.9,"sma_20":135665.0,"sma_60":128686.67,"sma_120":112409.17},{"date":"2025-07-16","open":131268,"high":132156,"low":128899,"close":129097,"volume":91676,"rsi_14":46.09,"sma_20":135460.0,"sma_60":129086.67,"sma_120":112855.0},{"date":"2025-07-17","open":128603,"high":130873,"low":127320,"close":129985,"volume":100345,"rsi_14":41.85,"sma_20":135295.0,"sma_60":129373.33,"sma_120":113310.0},{"date":"2025-07-18","open":129788,"high":130380,"low":128110,"close":128998,"volume":64506,"rsi_14":34.44,"sma_20":134920.0,"sma_60":129613.33,"sma_120":113745.83},{"date":"2025-07-21","open":128801,"high":139164,"low":128208,"close":137979,"volume":272368,"rsi_14":44.78,"sma_20":135245.0,"sma_60":130051.67,"sma_120":114258.33},{"date":"2025-07-22","open":136203,"high":138670,"low":135315,"close":136400,"volume":102939,"rsi_14":42.18,"sma_20":135365.0,"sma_60":130461.67,"sma_120":114753.33},{"date":"2025-07-23","open":137190,"high":137585,"low":130775,"close":131367,"volume":122167,"rsi_14":46.45,"sma_20":135295.0,"sma_60":130805.0,"sma_120":115196.67},{"date":"2025-07-24","open":131761,"high":131860,"low":126925,"close":129393,"volume":125464,"rsi_14":50.9,"sma_20":135160.0,"sma_60":131120.0,"sma_120":115607.5},{"date":"2025-07-25","open":129590,"high":129788,"low":121497,"close":123076,"volume":243837,"rsi_14":44.04,"sma_20":134520.0,"sma_60":131248.33,"sma_120":115946.67},{"date":"2025-07-28","open":122188,"high":122681,"low":117746,"close":119918,"volume":213757,"rsi_14":34.22,"sma_20":133545.0,"sma_60":131290.0,"sma_120":116263.33},{"date":"2025-07-29","open":119128,"high":122780,"low":118635,"close":121596,"volume":132607,"rsi_14":36.25,"sma_20":132510.0,"sma_60":131330.0,"sma_120":116593.33},{"date":"2025-07-30","open":121398,"high":124359,"low":120313,"close":121892,"volume":144654,"rsi_14":36.83,"sma_20":131460.0,"sma_60":131323.33,"sma_120":116899.17},{"date":"2025-07-31","open":120707,"high":134525,"low":120609,"close":131367,"volume":378632,"rsi_14":46.65,"sma_20":131330.0,"sma_60":131416.67,"sma_120":117275.83},{"date":"2025-08-01","open":131564,"high":131860,"low":126827,"close":127814,"volume":186089,"rsi_14":44.91,"sma_20":131280.0,"sma_60":131483.33,"sma_120":117622.5},{"date":"2025-08-04","open":126432,"high":134229,"low":126333,"close":133834,"volume":166388,"rsi_14":51.78,"sma_20":131595.0,"sma_60":131701.67,"sma_120":118022.5},{"date":"2025-08-05","open":135216,"high":136894,"low":132650,"close":133735,"volume":188167,"rsi_14":54.64,"sma_20":131700.0,"sma_60":131855.0,"sma_120":118382.5},{"date":"2025-08-06","open":137486,"high":141236,"low":129886,"close":135611,"volume":658916,"rsi_14":55.51,"sma_20":131875.0,"sma_60":132146.67,"sma_120":118735.83},{"date":"2025-08-07","open":136203,"high":136400,"low":127221,"close":132650,"volume":404879,"rsi_14":53.45,"sma_20":131905.0,"sma_60":132368.33,"sma_120":119075.83},{"date":"2025-08-08","open":133143,"high":140052,"low":131071,"close":138374,"volume":247603,"rsi_14":50.4,"sma_20":132105.0,"sma_60":132631.67,"sma_120":119482.5},{"date":"2025-08-11","open":138276,"high":145579,"low":136203,"close":145382,"volume":306446,"rsi_14":58.14,"sma_20":132750.0,"sma_60":133078.33,"sma_120":119940.83},{"date":"2025-08-12","open":144691,"high":147060,"low":142322,"close":143803,"volume":155510,"rsi_14":62.02,"sma_20":133350.0,"sma_60":133511.67,"sma_120":120411.67},{"date":"2025-08-13","open":144197,"high":144987,"low":133933,"close":141631,"volume":409087,"rsi_14":61.79,"sma_20":133985.0,"sma_60":133921.67,"sma_120":120847.5},{"date":"2025-08-14","open":143408,"high":148540,"low":142717,"close":146665,"volume":286846,"rsi_14":73.29,"sma_20":134830.0,"sma_60":134388.33,"sma_120":121281.67},{"date":"2025-08-18","open":146566,"high":148343,"low":144099,"close":145480,"volume":177907,"rsi_14":76.27,"sma_20":135665.0,"sma_60":134781.67,"sma_120":121665.0},{"date":"2025-08-19","open":145579,"high":153080,"low":144790,"close":146270,"volume":304769,"rsi_14":75.83,"sma_20":136085.0,"sma_60":135138.33,"sma_120":122070.83},{"date":"2025-08-20","open":148244,"high":149428,"low":144888,"close":148935,"volume":237298,"rsi_14":76.97,"sma_20":136720.0,"sma_60":135446.67,"sma_120":122493.33},{"date":"2025-08-21","open":148441,"high":151995,"low":147454,"close":147553,"volume":148835,"rsi_14":69.25,"sma_20":137540.0,"sma_60":135726.67,"sma_120":122890.0},{"date":"2025-08-22","open":147060,"high":147553,"low":141138,"close":142520,"volume":292770,"rsi_14":66.89,"sma_20":138205.0,"sma_60":135968.33,"sma_120":123265.0},{"date":"2025-08-25","open":144000,"high":144494,"low":141138,"close":142223,"volume":128469,"rsi_14":61.1,"sma_20":139175.0,"sma_60":136238.33,"sma_120":123615.83},{"date":"2025-08-26","open":143112,"high":149034,"low":142322,"close":143408,"volume":289291,"rsi_14":62.44,"sma_20":140365.0,"sma_60":136370.0,"sma_120":123990.0},{"date":"2025-08-27","open":143112,"high":143803,"low":140052,"close":142125,"volume":127048,"rsi_14":58.51,"sma_20":141405.0,"sma_60":136631.67,"sma_120":124349.17},{"date":"2025-08-28","open":138670,"high":140644,"low":135709,"close":137486,"volume":339191,"rsi_14":56.05,"sma_20":142195.0,"sma_60":136788.33,"sma_120":124692.5},{"date":"2025-08-29","open":137881,"high":138966,"low":136499,"close":136992,"volume":133625,"rsi_14":48.01,"sma_20":142480.0,"sma_60":136966.67,"sma_120":125044.17},{"date":"2025-09-01","open":138670,"high":141927,"low":137091,"close":138572,"volume":172881,"rsi_14":38.38,"sma_20":143025.0,"sma_60":137066.67,"sma_120":125396.67},{"date":"2025-09-02","open":138572,"high":139263,"low":134722,"close":135315,"volume":111818,"rsi_14":36.31,"sma_20":143100.0,"sma_60":137048.33,"sma_120":125743.33},{"date":"2025-09-03","open":135315,"high":135709,"low":130577,"close":133933,"volume":113078,"rsi_14":37.25,"sma_20":143110.0,"sma_60":136961.67,"sma_120":126067.5},{"date":"2025-09-04","open":134032,"high":135907,"low":133439,"close":134426,"volume":95603,"rsi_14":26.15,"sma_20":143050.0,"sma_60":136905.0,"sma_120":126420.83},{"date":"2025-09-05","open":134525,"high":141039,"low":134525,"close":138276,"volume":177674,"rsi_14":37.28,"sma_20":143335.0,"sma_60":136948.33,"sma_120":126810.0},{"date":"2025-09-08","open":138276,"high":142421,"low":136598,"close":140940,"volume":100421,"rsi_14":41.18,"sma_20":143465.0,"sma_60":137123.33,"sma_120":127240.0},{"date":"2025-09-09","open":140842,"high":142125,"low":136696,"close":136992,"volume":181408,"rsi_14":31.03,"sma_20":143040.0,"sma_60":137178.33,"sma_120":127618.33},{"date":"2025-09-10","open":138868,"high":142421,"low":138374,"close":140842,"volume":187972,"rsi_14":40.12,"sma_20":142890.0,"sma_60":137301.67,"sma_120":128026.67},{"date":"2025-09-11","open":140842,"high":143112,"low":139164,"close":140940,"volume":213526,"rsi_14":47.28,"sma_20":142855.0,"sma_60":137433.33,"sma_120":128383.33},{"date":"2025-09-12","open":141236,"high":141631,"low":139855,"close":141335,"volume":91504,"rsi_14":48.47,"sma_20":142585.0,"sma_60":137570.0,"sma_120":128785.0},{"date":"2025-09-15","open":139953,"high":141039,"low":137585,"close":139756,"volume":103825,"rsi_14":43.81,"sma_20":142295.0,"sma_60":137626.67,"sma_120":129129.17},{"date":"2025-09-16","open":139361,"high":142322,"low":138572,"close":140644,"volume":93636,"rsi_14":47.46,"sma_20":142010.0,"sma_60":137780.0,"sma_120":129460.83},{"date":"2025-09-17","open":141631,"high":144494,"low":140842,"close":141631,"volume":99661,"rsi_14":58.14,"sma_20":141640.0,"sma_60":137908.33,"sma_120":129790.83},{"date":"2025-09-18","open":142133,"high":145377,"low":141052,"close":144099,"volume":119243,"rsi_14":63.73,"sma_20":141495.0,"sma_60":138110.0,"sma_120":130137.5},{"date":"2025-09-19","open":148000,"high":153000,"low":145400,"close":153000,"volume":194941,"rsi_14":68.98,"sma_20":141925.0,"sma_60":138430.0,"sma_120":130507.5},{"date":"2025-09-22","open":149823,"high":149823,"low":143605,"close":143803,"volume":176593,"rsi_14":61.56,"sma_20":142005.0,"sma_60":138566.67,"sma_120":130830.0},{"date":"2025-09-23","open":143803,"high":143901,"low":138078,"close":138276,"volume":166458,"rsi_14":55.31,"sma_20":141745.0,"sma_60":138551.67,"sma_120":131103.33},{"date":"2025-09-24","open":139164,"high":139657,"low":133735,"close":135216,"volume":139653,"rsi_14":50.91,"sma_20":141395.0,"sma_60":138436.67,"sma_120":131360.83},{"date":"2025-09-25","open":133341,"high":134722,"low":128801,"close":130182,"volume":255019,"rsi_14":40.93,"sma_20":141025.0,"sma_60":138226.67,"sma_120":131591.67},{"date":"2025-09-26","open":130084,"high":133242,"low":128702,"close":129985,"volume":138716,"rsi_14":37.0,"sma_20":140670.0,"sma_60":138160.0,"sma_120":131787.5},{"date":"2025-09-29","open":130972,"high":131367,"low":128998,"close":130577,"volume":77765,"rsi_14":41.73,"sma_20":140265.0,"sma_60":138190.0,"sma_120":131924.17},{"date":"2025-09-30","open":129097,"high":129788,"low":126827,"close":128307,"volume":136238,"rsi_14":33.16,"sma_20":139910.0,"sma_60":138201.67,"sma_120":132091.67},{"date":"2025-10-01","open":128603,"high":129788,"low":126531,"close":127123,"volume":113975,"rsi_14":31.96,"sma_20":139565.0,"sma_60":138125.0,"sma_120":132243.33},{"date":"2025-10-02","open":127123,"high":127221,"low":124557,"close":125445,"volume":198125,"rsi_14":29.93,"sma_20":139110.0,"sma_60":138011.67,"sma_120":132405.0},{"date":"2025-10-10","open":125544,"high":125840,"low":122287,"close":124655,"volume":178626,"rsi_14":30.53,"sma_20":138420.0,"sma_60":137886.67,"sma_120":132563.33},{"date":"2025-10-13","open":124162,"high":129689,"low":121892,"close":128011,"volume":164657,"rsi_14":34.69,"sma_20":137765.0,"sma_60":137778.33,"sma_120":132757.5},{"date":"2025-10-14","open":127221,"high":127320,"low":117845,"close":119720,"volume":216238,"rsi_14":27.44,"sma_20":136890.0,"sma_60":137560.0,"sma_120":132890.0},{"date":"2025-10-15","open":120510,"high":120905,"low":117549,"close":119523,"volume":151703,"rsi_14":22.46,"sma_20":135810.0,"sma_60":137350.0,"sma_120":133018.33},{"date":"2025-10-16","open":119720,"high":120115,"low":116759,"close":117648,"volume":165360,"rsi_14":9.57,"sma_20":134630.0,"sma_60":137156.67,"sma_120":133121.67},{"date":"2025-10-17","open":117648,"high":118240,"low":114095,"close":114884,"volume":176407,"rsi_14":10.72,"sma_20":133290.0,"sma_60":136901.67,"sma_120":133137.5},{"date":"2025-10-20","open":114983,"high":118043,"low":113601,"close":116957,"volume":123190,"rsi_14":18.05,"sma_20":132135.0,"sma_60":136698.33,"sma_120":133155.83},{"date":"2025-10-21","open":116957,"high":119128,"low":116562,"close":117944,"volume":123887,"rsi_14":22.4,"sma_20":130985.0,"sma_60":136360.0,"sma_120":133205.83},{"date":"2025-10-22","open":118437,"high":118437,"low":115476,"close":117450,"volume":74858,"rsi_14":26.2,"sma_20":129760.0,"sma_60":136040.0,"sma_120":133250.83},{"date":"2025-10-23","open":116957,"high":119523,"low":116167,"close":117253,"volume":120311,"rsi_14":26.2,"sma_20":128370.0,"sma_60":135801.67,"sma_120":133303.33},{"date":"2025-10-24","open":118240,"high":118635,"low":116069,"close":116562,"volume":81268,"rsi_14":23.9,"sma_20":126625.0,"sma_60":135585.0,"sma_120":133352.5},{"date":"2025-10-27","open":117056,"high":122681,"low":116957,"close":119326,"volume":192236,"rsi_14":33.57,"sma_20":125385.0,"sma_60":135521.67,"sma_120":133385.0},{"date":"2025-10-28","open":119326,"high":120905,"low":118437,"close":119029,"volume":92020,"rsi_14":34.7,"sma_20":124410.0,"sma_60":135506.67,"sma_120":133398.33},{"date":"2025-10-29","open":119523,"high":119523,"low":116069,"close":116957,"volume":127200,"rsi_14":34.19,"sma_20":123485.0,"sma_60":135428.33,"sma_120":133379.17},{"date":"2025-10-30","open":119029,"high":120411,"low":117056,"close":117845,"volume":147566,"rsi_14":37.36,"sma_20":122860.0,"sma_60":135360.0,"sma_120":133341.67},{"date":"2025-10-31","open":118339,"high":120313,"low":117253,"close":117944,"volume":151210,"rsi_14":28.75,"sma_20":122250.0,"sma_60":135133.33,"sma_120":133275.0},{"date":"2025-11-03","open":125149,"high":127517,"low":118339,"close":119424,"volume":424068,"rsi_14":49.12,"sma_20":121685.0,"sma_60":134991.67,"sma_120":133237.5},{"date":"2025-11-04","open":118339,"high":118339,"low":115378,"close":116365,"volume":156553,"rsi_14":42.0,"sma_20":121080.0,"sma_60":134696.67,"sma_120":133199.17},{"date":"2025-11-05","open":115476,"high":115772,"low":110541,"close":112022,"volume":224442,"rsi_14":37.33,"sma_20":120315.0,"sma_60":134330.0,"sma_120":133092.5},{"date":"2025-11-06","open":112121,"high":113108,"low":101066,"close":104620,"volume":524011,"rsi_14":30.88,"sma_20":119260.0,"sma_60":133806.67,"sma_120":132976.67},{"date":"2025-11-07","open":101955,"high":103435,"low":99981,"close":101264,"volume":157108,"rsi_14":22.11,"sma_20":118075.0,"sma_60":133276.67,"sma_120":132822.5},{"date":"2025-11-10","open":101461,"high":102152,"low":99093,"close":101363,"volume":161173,"rsi_14":19.57,"sma_20":116725.0,"sma_60":132651.67,"sma_120":132641.67},{"date":"2025-11-11","open":101363,"high":101856,"low":97020,"close":98106,"volume":249460,"rsi_14":17.76,"sma_20":115630.0,"sma_60":131853.33,"sma_120":132465.83},{"date":"2025-11-12","open":98698,"high":99290,"low":97612,"close":97711,"volume":150782,"rsi_14":17.65,"sma_20":114525.0,"sma_60":131075.0,"sma_120":132293.33},{"date":"2025-11-13","open":98204,"high":100277,"low":97415,"close":99487,"volume":180283,"rsi_14":22.71,"sma_20":113605.0,"sma_60":130363.33,"sma_120":132142.5},{"date":"2025-11-14","open":99290,"high":102350,"low":99290,"close":100178,"volume":143872,"rsi_14":17.23,"sma_20":112860.0,"sma_60":129578.33,"sma_120":131983.33},{"date":"2025-11-17","open":100474,"high":101757,"low":98895,"close":101264,"volume":85571,"rsi_14":20.39,"sma_20":112065.0,"sma_60":128831.67,"sma_120":131806.67},{"date":"2025-11-18","open":102152,"high":106594,"low":101856,"close":103238,"volume":295077,"rsi_14":27.06,"sma_20":111320.0,"sma_60":128105.0,"sma_120":131621.67},{"date":"2025-11-19","open":103929,"high":104225,"low":99783,"close":99981,"volume":126843,"rsi_14":22.32,"sma_20":110435.0,"sma_60":127278.33,"sma_120":131362.5},{"date":"2025-11-20","open":101264,"high":104817,"low":100474,"close":104324,"volume":136791,"rsi_14":31.35,"sma_20":109780.0,"sma_60":126548.33,"sma_120":131137.5},{"date":"2025-11-21","open":102152,"high":102646,"low":100178,"close":100672,"volume":69629,"rsi_14":25.77,"sma_20":108975.0,"sma_60":125841.67,"sma_120":130905.0},{"date":"2025-11-24","open":101560,"high":101659,"low":98303,"close":98895,"volume":131905,"rsi_14":26.65,"sma_20":107940.0,"sma_60":125110.0,"sma_120":130674.17},{"date":"2025-11-25","open":98994,"high":98994,"low":94750,"close":95243,"volume":145230,"rsi_14":27.15,"sma_20":106735.0,"sma_60":124296.67,"sma_120":130333.33},{"date":"2025-11-26","open":96419,"high":98107,"low":95823,"close":97809,"volume":23588,"rsi_14":38.17,"sma_20":105735.0,"sma_60":123538.33,"sma_120":130085.0},{"date":"2025-11-27","open":97809,"high":101560,"low":97809,"close":100968,"volume":88220,"rsi_14":49.53,"sma_20":104880.0,"sma_60":122921.67,"sma_120":129855.0},{"date":"2025-11-28","open":101955,"high":107087,"low":101856,"close":106692,"volume":200917,"rsi_14":57.14,"sma_20":104310.0,"sma_60":122410.0,"sma_120":129688.33},{"date":"2025-12-01","open":107975,"high":108765,"low":104916,"close":106001,"volume":140544,"rsi_14":61.36,"sma_20":103630.0,"sma_60":121860.0,"sma_120":129463.33},{"date":"2025-12-02","open":107482,"high":108864,"low":104718,"close":105508,"volume":124892,"rsi_14":61.19,"sma_20":103080.0,"sma_60":121356.67,"sma_120":129202.5},{"date":"2025-12-03","open":105804,"high":106001,"low":103830,"close":103929,"volume":80393,"rsi_14":56.41,"sma_20":102670.0,"sma_60":120850.0,"sma_120":128905.83},{"date":"2025-12-04","open":104225,"high":104225,"low":100968,"close":102448,"volume":73885,"rsi_14":53.2,"sma_20":102560.0,"sma_60":120310.0,"sma_120":128607.5},{"date":"2025-12-05","open":102350,"high":103040,"low":100573,"close":103040,"volume":57053,"rsi_14":52.54,"sma_20":102650.0,"sma_60":119715.0,"sma_120":128331.67},{"date":"2025-12-08","open":101659,"high":102251,"low":100080,"close":100672,"volume":76167,"rsi_14":46.37,"sma_20":102615.0,"sma_60":119035.0,"sma_120":128079.17},{"date":"2025-12-09","open":100672,"high":102152,"low":99586,"close":100277,"volume":66409,"rsi_14":50.46,"sma_20":102725.0,"sma_60":118415.0,"sma_120":127796.67},{"date":"2025-12-10","open":99389,"high":103830,"low":99389,"close":102448,"volume":83612,"rsi_14":46.91,"sma_20":102965.0,"sma_60":117766.67,"sma_120":127534.17},{"date":"2025-12-11","open":102251,"high":102547,"low":100178,"close":100869,"volume":102229,"rsi_14":50.35,"sma_20":103035.0,"sma_60":117090.0,"sma_120":127261.67},{"date":"2025-12-12","open":101363,"high":102843,"low":99882,"close":102448,"volume":119739,"rsi_14":56.34,"sma_20":103150.0,"sma_60":116433.33,"sma_120":127001.67},{"date":"2025-12-15","open":101165,"high":112318,"low":99389,"close":107581,"volume":318284,"rsi_14":70.9,"sma_20":103470.0,"sma_60":115890.0,"sma_120":126758.33},{"date":"2025-12-16","open":107975,"high":112022,"low":104324,"close":110245,"volume":229202,"rsi_14":71.57,"sma_20":103825.0,"sma_60":115376.67,"sma_120":126578.33},{"date":"2025-12-17","open":111134,"high":117352,"low":110147,"close":116661,"volume":271784,"rsi_14":73.87,"sma_20":104670.0,"sma_60":114955.0,"sma_120":126431.67},{"date":"2025-12-18","open":116365,"high":119128,"low":113996,"close":116858,"volume":220566,"rsi_14":68.59,"sma_20":105305.0,"sma_60":114485.0,"sma_120":126297.5},{"date":"2025-12-19","open":117056,"high":120609,"low":115575,"close":115575,"volume":197373,"rsi_14":67.14,"sma_20":106060.0,"sma_60":113886.67,"sma_120":126158.33},{"date":"2025-12-22","open":116463,"high":118141,"low":114588,"close":117154,"volume":85451,"rsi_14":70.07,"sma_20":106985.0,"sma_60":113436.67,"sma_120":126001.67},{"date":"2025-12-23","open":120313,"high":127814,"low":117845,"close":126037,"volume":417541,"rsi_14":80.43,"sma_20":108545.0,"sma_60":113230.0,"sma_120":125890.83},{"date":"2025-12-24","open":124853,"high":127912,"low":123668,"close":127221,"volume":139879,"rsi_14":84.38,"sma_20":110065.0,"sma_60":113095.0,"sma_120":125765.83},{"date":"2025-12-26","open":125642,"high":126234,"low":121990,"close":122780,"volume":135676,"rsi_14":74.75,"sma_20":111170.0,"sma_60":112970.0,"sma_120":125598.33},{"date":"2025-12-29","open":122500,"high":128500,"low":121300,"close":128000,"volume":134059,"rsi_14":81.25,"sma_20":112165.0,"sma_60":112908.33,"sma_120":125534.17},{"date":"2025-12-30","open":127600,"high":137500,"low":127400,"close":135000,"volume":450619,"rsi_14":84.65,"sma_20":113545.0,"sma_60":112953.33,"sma_120":125571.67},{"date":"2026-01-02","open":140000,"high":140400,"low":129400,"close":132400,"volume":465998,"rsi_14":79.42,"sma_20":114820.0,"sma_60":112993.33,"sma_120":125597.5},{"date":"2026-01-05","open":134700,"high":134700,"low":118300,"close":119000,"volume":760409,"rsi_14":63.91,"sma_20":115505.0,"sma_60":112830.0,"sma_120":125477.5},{"date":"2026-01-06","open":120000,"high":120100,"low":116000,"close":117100,"volume":252689,"rsi_14":60.96,"sma_20":116170.0,"sma_60":112663.33,"sma_120":125337.5},{"date":"2026-01-07","open":116700,"high":120900,"low":110700,"close":115500,"volume":664079,"rsi_14":55.69,"sma_20":116725.0,"sma_60":112483.33,"sma_120":125185.0},{"date":"2026-01-08","open":114300,"high":118400,"low":111700,"close":117900,"volume":327921,"rsi_14":55.46,"sma_20":117520.0,"sma_60":112286.67,"sma_120":125032.5},{"date":"2026-01-09","open":117000,"high":117400,"low":114000,"close":114400,"volume":149239,"rsi_14":46.47,"sma_20":118160.0,"sma_60":112171.67,"sma_120":124865.83},{"date":"2026-01-12","open":114400,"high":117450,"low":113000,"close":115900,"volume":175328,"rsi_14":47.73,"sma_20":118765.0,"sma_60":112085.0,"sma_120":124717.5},{"date":"2026-01-13","open":115600,"high":116000,"low":113300,"close":113900,"volume":146682,"rsi_14":47.13,"sma_20":119350.0,"sma_60":111996.67,"sma_120":124576.67},{"date":"2026-01-14","open":114600,"high":115300,"low":112100,"close":112700,"volume":118330,"rsi_14":44.58,"sma_20":119795.0,"sma_60":111935.0,"sma_120":124418.33},{"date":"2026-01-15","open":112600,"high":114400,"low":112500,"close":112900,"volume":138836,"rsi_14":34.12,"sma_20":119990.0,"sma_60":111841.67,"sma_120":124270.0},{"date":"2026-01-16","open":113400,"high":114700,"low":111800,"close":112300,"volume":113869,"rsi_14":61.52,"sma_20":105380.0,"sma_60":123088.33,"sma_120":129938.33},{"date":"2026-01-19","open":111800,"high":114900,"low":111100,"close":114000,"volume":133562,"rsi_14":37.96,"sma_20":119810.0,"sma_60":111638.33,"sma_120":123839.17},{"date":"2026-01-20","open":114100,"high":115700,"low":113200,"close":113400,"volume":170725,"rsi_14":31.84,"sma_20":119560.0,"sma_60":111548.33,"sma_120":123675.0},{"date":"2026-01-21","open":111800,"high":112200,"low":108400,"close":108800,"volume":175380,"rsi_14":15.34,"sma_20":119145.0,"sma_60":111393.33,"sma_120":123489.17},{"date":"2026-01-22","open":108900,"high":109600,"low":106500,"close":108100,"volume":205082,"rsi_14":16.16,"sma_20":118615.0,"sma_60":111180.0,"sma_120":123350.83},{"date":"2026-01-23","open":108600,"high":109400,"low":107200,"close":109300,"volume":240668,"rsi_14":29.54,"sma_20":117695.0,"sma_60":110991.67,"sma_120":123249.17},{"date":"2026-01-26","open":110300,"high":117800,"low":109700,"close":117000,"volume":482528,"rsi_14":49.83,"sma_20":117100.0,"sma_60":110966.67,"sma_120":123197.5},{"date":"2026-01-27","open":116900,"high":119400,"low":113500,"close":114100,"volume":296820,"rsi_14":47.73,"sma_20":116585.0,"sma_60":110878.33,"sma_120":123119.17},{"date":"2026-01-28","open":115500,"high":118300,"low":114500,"close":118100,"volume":339472,"rsi_14":50.31,"sma_20":116090.0,"sma_60":110855.0,"sma_120":122994.17},{"date":"2026-01-29","open":119200,"high":120700,"low":113300,"close":119300,"volume":263025,"rsi_14":58.14,"sma_20":115305.0,"sma_60":110826.67,"sma_120":122909.17},{"date":"2026-01-30","open":120400,"high":122200,"low":116000,"close":116000,"volume":261452,"rsi_14":50.16,"sma_20":114485.0,"sma_60":110795.0,"sma_120":122745.83},{"date":"2026-02-02","open":111600,"high":113600,"low":105800,"close":105800,"volume":265444,"rsi_14":39.9,"sma_20":113825.0,"sma_60":110666.67,"sma_120":122498.33},{"date":"2026-02-03","open":109300,"high":109700,"low":106800,"close":108700,"volume":157713,"rsi_14":45.22,"sma_20":113405.0,"sma_60":110711.67,"sma_120":122259.17},{"date":"2026-02-04","open":108000,"high":109900,"low":107900,"close":108400,"volume":127082,"rsi_14":56.21,"sma_20":104825.0,"sma_60":122581.67,"sma_120":129774.17},{"date":"2026-02-05","open":107500,"high":110300,"low":106000,"close":106200,"volume":150790,"rsi_14":57.59,"sma_20":104085.0,"sma_60":122011.67,"sma_120":129539.17},{"date":"2026-02-06","open":105700,"high":106800,"low":102700,"close":105400,"volume":140676,"rsi_14":57.08,"sma_20":103460.0,"sma_60":121483.33,"sma_120":129265.83},{"date":"2026-02-09","open":107600,"high":116700,"low":107000,"close":114300,"volume":268425,"rsi_14":62.91,"sma_20":103500.0,"sma_60":121126.67,"sma_120":129044.17},{"date":"2026-02-10","open":114300,"high":116700,"low":113500,"close":114400,"volume":105816,"rsi_14":62.48,"sma_20":103920.0,"sma_60":120763.33,"sma_120":128834.17},{"date":"2026-02-11","open":115800,"high":124300,"low":113900,"close":120200,"volume":373159,"rsi_14":65.6,"sma_20":104800.0,"sma_60":120431.67,"sma_120":128690.0},{"date":"2026-02-12","open":118500,"high":120400,"low":114900,"close":120400,"volume":260823,"rsi_14":64.47,"sma_20":105685.0,"sma_60":120058.33,"sma_120":128590.83},{"date":"2026-02-13","open":119200,"high":121500,"low":115800,"close":116600,"volume":178617,"rsi_14":63.88,"sma_20":106545.0,"sma_60":119688.33,"sma_120":128433.33},{"date":"2026-02-19","open":117300,"high":119700,"low":115700,"close":119300,"volume":178050,"rsi_14":62.73,"sma_20":107560.0,"sma_60":119298.33,"sma_120":128300.0},{"date":"2026-02-20","open":118900,"high":119200,"low":114200,"close":114700,"volume":198959,"rsi_14":61.69,"sma_20":108255.0,"sma_60":118830.0,"sma_120":128131.67},{"date":"2026-02-23","open":115900,"high":117800,"low":115600,"close":115800,"volume":124960,"rsi_14":64.55,"sma_20":108970.0,"sma_60":118373.33,"sma_120":127971.67},{"date":"2026-02-24","open":115600,"high":116500,"low":114400,"close":114800,"volume":78511,"rsi_14":67.98,"sma_20":109580.0,"sma_60":117926.67,"sma_120":127776.67},{"date":"2026-02-25","open":115500,"high":115900,"low":113500,"close":114000,"volume":80526,"rsi_14":61.65,"sma_20":114175.0,"sma_60":113471.67,"sma_120":118884.17},{"date":"2026-02-26","open":114900,"high":115200,"low":112400,"close":114300,"volume":94010,"rsi_14":52.76,"sma_20":110700.0,"sma_60":116965.0,"sma_120":127436.67},{"date":"2026-02-27","open":113200,"high":117700,"low":112700,"close":115500,"volume":174900,"rsi_14":60.6,"sma_20":114110.0,"sma_60":113955.0,"sma_120":118438.33},{"date":"2026-03-03","open":114700,"high":114700,"low":106700,"close":106700,"volume":143867,"rsi_14":50.62,"sma_20":113540.0,"sma_60":113931.67,"sma_120":118170.83},{"date":"2026-03-04","open":106300,"high":106400,"low":95900,"close":95900,"volume":213531,"rsi_14":40.52,"sma_20":112370.0,"sma_60":113740.0,"sma_120":117800.0},{"date":"2026-03-05","open":100200,"high":101800,"low":97000,"close":98600,"volume":250902,"rsi_14":32.12,"sma_20":111500.0,"sma_60":113601.67,"sma_120":117479.17},{"date":"2026-03-06","open":96900,"high":105500,"low":96500,"close":104700,"volume":145541,"rsi_14":40.28,"sma_20":111445.0,"sma_60":113591.67,"sma_120":117220.83},{"date":"2026-03-09","open":98200,"high":103000,"low":97000,"close":102400,"volume":101533,"rsi_14":30.82,"sma_20":111130.0,"sma_60":113568.33,"sma_120":116939.17},{"date":"2026-03-10","open":107000,"high":107000,"low":102000,"close":103100,"volume":140860,"rsi_14":31.56,"sma_20":110865.0,"sma_60":113546.67,"sma_120":116630.83},{"date":"2026-03-11","open":104100,"high":105500,"low":98300,"close":98700,"volume":189303,"rsi_14":31.16,"sma_20":110490.0,"sma_60":113491.67,"sma_120":116263.33},{"date":"2026-03-12","open":98400,"high":101300,"low":97500,"close":99000,"volume":203398,"rsi_14":27.49,"sma_20":110170.0,"sma_60":113448.33,"sma_120":115931.67},{"date":"2026-03-13","open":97200,"high":102000,"low":97200,"close":101700,"volume":115312,"rsi_14":34.95,"sma_20":109540.0,"sma_60":113413.33,"sma_120":115590.0},{"date":"2026-03-16","open":101200,"high":102400,"low":99000,"close":99600,"volume":42897,"rsi_14":31.67,"sma_20":108800.0,"sma_60":110660.0,"sma_120":124335.83},{"date":"2026-03-17","open":100200,"high":100900,"low":99400,"close":99500,"volume":55132,"rsi_14":32.33,"sma_20":107765.0,"sma_60":110213.33,"sma_120":124050.0},{"date":"2026-03-18","open":101000,"high":101400,"low":99100,"close":99700,"volume":74066,"rsi_14":33.26,"sma_20":106730.0,"sma_60":109713.33,"sma_120":123745.83},{"date":"2026-03-19","open":98200,"high":98900,"low":96400,"close":97100,"volume":106251,"rsi_14":30.89,"sma_20":105755.0,"sma_60":109310.0,"sma_120":123435.0},{"date":"2026-03-20","open":98000,"high":99800,"low":97600,"close":98200,"volume":83858,"rsi_14":30.73,"sma_20":104700.0,"sma_60":108928.33,"sma_120":123139.17},{"date":"2026-03-23","open":95200,"high":95600,"low":88800,"close":89200,"volume":137311,"rsi_14":30.6,"sma_20":103425.0,"sma_60":108428.33,"sma_120":122792.5},{"date":"2026-03-24","open":91100,"high":93300,"low":90500,"close":93300,"volume":93494,"rsi_14":46.61,"sma_20":102300.0,"sma_60":108043.33,"sma_120":122472.5},{"date":"2026-03-25","open":93000,"high":94600,"low":92700,"close":93400,"volume":46899,"rsi_14":42.74,"sma_20":101230.0,"sma_60":107625.0,"sma_120":122161.67},{"date":"2026-03-26","open":92300,"high":94900,"low":91800,"close":91800,"volume":52468,"rsi_14":29.39,"sma_20":100120.0,"sma_60":107163.33,"sma_120":121761.67},{"date":"2026-03-27","open":89200,"high":92600,"low":89200,"close":91000,"volume":82838,"rsi_14":30.87,"sma_20":98955.0,"sma_60":106696.67,"sma_120":121368.33},{"date":"2026-03-30","open":87400,"high":89800,"low":87400,"close":88600,"volume":49756,"rsi_14":26.98,"sma_20":97610.0,"sma_60":106193.33,"sma_120":120997.5},{"date":"2026-03-31","open":87100,"high":91000,"low":87100,"close":88800,"volume":60084,"rsi_14":31.87,"sma_20":96715.0,"sma_60":105705.0,"sma_120":120645.0},{"date":"2026-04-01","open":90000,"high":90999,"low":87503,"close":89900,"volume":72810,"rsi_14":34.04,"sma_20":96420.0,"sma_60":105190.0,"sma_120":120355.83},{"date":"2026-04-02","open":90100,"high":90900,"low":84100,"close":85400,"volume":86941,"rsi_14":22.92,"sma_20":95760.0,"sma_60":104603.33,"sma_120":120055.0},{"date":"2026-04-03","open":86200,"high":88300,"low":84900,"close":85000,"volume":78978,"rsi_14":24.3,"sma_20":94775.0,"sma_60":104045.0,"sma_120":119736.67},{"date":"2026-04-06","open":84500,"high":86300,"low":84100,"close":84800,"volume":41730,"rsi_14":24.21,"sma_20":93895.0,"sma_60":103468.33,"sma_120":119414.17},{"date":"2026-04-07","open":84800,"high":86200,"low":82000,"close":83000,"volume":68472,"rsi_14":22.26,"sma_20":92890.0,"sma_60":102860.0,"sma_120":118996.67},{"date":"2026-04-08","open":88700,"high":89500,"low":86300,"close":87000,"volume":91180,"rsi_14":33.97,"sma_20":92305.0,"sma_60":102293.33,"sma_120":118642.5},{"date":"2026-04-09","open":86300,"high":87500,"low":84100,"close":84800,"volume":74481,"rsi_14":29.45,"sma_20":91595.0,"sma_60":101741.67,"sma_120":118219.17},{"date":"2026-04-10","open":85200,"high":86500,"low":85000,"close":85600,"volume":37943,"rsi_14":42.62,"sma_20":90790.0,"sma_60":101276.67,"sma_120":117803.33},{"date":"2026-04-13","open":85000,"high":86700,"low":83700,"close":85800,"volume":38664,"rsi_14":31.71,"sma_20":90100.0,"sma_60":100940.0,"sma_120":117373.33},{"date":"2026-04-14","open":86800,"high":88800,"low":86500,"close":88000,"volume":67455,"rsi_14":38.05,"sma_20":89525.0,"sma_60":100696.67,"sma_120":116986.67},{"date":"2026-04-15","open":89100,"high":91700,"low":88900,"close":90900,"volume":75558,"rsi_14":48.12,"sma_20":89085.0,"sma_60":100500.0,"sma_120":116575.83},{"date":"2026-04-16","open":91700,"high":97800,"low":91700,"close":97000,"volume":171754,"rsi_14":60.27,"sma_20":89080.0,"sma_60":100460.0,"sma_120":116156.67},{"date":"2026-04-17","open":97700,"high":98100,"low":94000,"close":94700,"volume":136157,"rsi_14":60.48,"sma_20":88905.0,"sma_60":100388.33,"sma_120":115731.67},{"date":"2026-04-20","open":94900,"high":94900,"low":92800,"close":93000,"volume":74817,"rsi_14":56.86,"sma_20":89095.0,"sma_60":100258.33,"sma_120":115310.83},{"date":"2026-04-21","open":93800,"high":94500,"low":91600,"close":92200,"volume":78935,"rsi_14":53.64,"sma_20":89040.0,"sma_60":100103.33,"sma_120":114840.83},{"date":"2026-04-22","open":91500,"high":93900,"low":91500,"close":92700,"volume":103452,"rsi_14":63.98,"sma_20":89005.0,"sma_60":99938.33,"sma_120":114385.0},{"date":"2026-04-23","open":93800,"high":95000,"low":91300,"close":92700,"volume":75511,"rsi_14":64.98,"sma_20":89050.0,"sma_60":99740.0,"sma_120":113922.5},{"date":"2026-04-24","open":91800,"high":94600,"low":91700,"close":93200,"volume":63672,"rsi_14":66.15,"sma_20":89160.0,"sma_60":99605.0,"sma_120":113441.67},{"date":"2026-04-27","open":93900,"high":94500,"low":92600,"close":92700,"volume":82345,"rsi_14":69.64,"sma_20":89365.0,"sma_60":99388.33,"sma_120":112968.33},{"date":"2026-04-28","open":93200,"high":99400,"low":93200,"close":96100,"volume":179052,"rsi_14":68.88,"sma_20":89730.0,"sma_60":99290.0,"sma_120":112565.83},{"date":"2026-04-29","open":98000,"high":98700,"low":96100,"close":97500,"volume":85316,"rsi_14":77.25,"sma_20":90105.0,"sma_60":99245.0,"sma_120":112177.5},{"date":"2026-04-30","open":100100,"high":102600,"low":96400,"close":96600,"volume":146749,"rsi_14":70.48,"sma_20":91190.0,"sma_60":91696.67,"sma_120":100042.5},{"date":"2026-05-04","open":97100,"high":100400,"low":95200,"close":96800,"volume":102197,"rsi_14":73.5,"sma_20":91255.0,"sma_60":99158.33,"sma_120":110645.0},{"date":"2026-05-06","open":97900,"high":97900,"low":91600,"close":92200,"volume":169352,"rsi_14":58.14,"sma_20":91625.0,"sma_60":98883.33,"sma_120":110270.83},{"date":"2026-05-07","open":93100,"high":97400,"low":92000,"close":92300,"volume":89396,"rsi_14":53.04,"sma_20":92090.0,"sma_60":98615.0,"sma_120":109909.17},{"date":"2026-05-08","open":92700,"high":93000,"low":91100,"close":92200,"volume":76401,"rsi_14":35.88,"sma_20":92350.0,"sma_60":98381.67,"sma_120":109542.5},{"date":"2026-05-11","open":92400,"high":92400,"low":89100,"close":89500,"volume":82493,"rsi_14":35.06,"sma_20":92585.0,"sma_60":98116.67,"sma_120":109120.83},{"date":"2026-05-12","open":89900,"high":91500,"low":85400,"close":87500,"volume":134287,"rsi_14":34.46,"sma_20":92680.0,"sma_60":97670.0,"sma_120":108660.0},{"date":"2026-05-13","open":87000,"high":88300,"low":84800,"close":85100,"volume":100246,"rsi_14":31.61,"sma_20":92645.0,"sma_60":97181.67,"sma_120":108212.5},{"date":"2026-05-14","open":84900,"high":94200,"low":84900,"close":93500,"volume":191448,"rsi_14":51.47,"sma_20":92920.0,"sma_60":96736.67,"sma_120":107802.5},{"date":"2026-05-15","open":93700,"high":95600,"low":89200,"close":91700,"volume":150178,"rsi_14":48.28,"sma_20":92960.0,"sma_60":96258.33,"sma_120":107376.67},{"date":"2026-05-18","open":90300,"high":90300,"low":84700,"close":87400,"volume":93390,"rsi_14":41.16,"sma_20":92480.0,"sma_60":95771.67,"sma_120":106911.67},{"date":"2026-05-19","open":88700,"high":91800,"low":87600,"close":90500,"volume":154678,"rsi_14":46.89,"sma_20":92270.0,"sma_60":95291.67,"sma_120":106485.83},{"date":"2026-05-20","open":89100,"high":90500,"low":83000,"close":84400,"volume":124960,"rsi_14":34.65,"sma_20":91840.0,"sma_60":94786.67,"sma_120":106001.67},{"date":"2026-05-21","open":85200,"high":88500,"low":84400,"close":84800,"volume":83189,"rsi_14":32.88,"sma_20":91470.0,"sma_60":94270.0,"sma_120":105512.5},{"date":"2026-05-22","open":85500,"high":90200,"low":85500,"close":88200,"volume":88311,"rsi_14":39.39,"sma_20":91245.0,"sma_60":93826.67,"sma_120":105025.83},{"date":"2026-05-26","open":89000,"high":89500,"low":85600,"close":86400,"volume":95632,"rsi_14":37.38,"sma_20":90930.0,"sma_60":93366.67,"sma_120":104470.83},{"date":"2026-05-27","open":85800,"high":87000,"low":83100,"close":83600,"volume":92696,"rsi_14":39.09,"sma_20":90450.0,"sma_60":92855.0,"sma_120":103953.33},{"date":"2026-05-28","open":84100,"high":84100,"low":78700,"close":81200,"volume":125361,"rsi_14":36.69,"sma_20":89875.0,"sma_60":92283.33,"sma_120":103462.5},{"date":"2026-05-29","open":81200,"high":81200,"low":77600,"close":79700,"volume":270953,"rsi_14":35.5,"sma_20":89055.0,"sma_60":91833.33,"sma_120":102985.0},{"date":"2026-06-01","open":79700,"high":81600,"low":77000,"close":79700,"volume":115304,"rsi_14":37.87,"sma_20":88165.0,"sma_60":91563.33,"sma_120":102550.0},{"date":"2026-06-02","open":78500,"high":79300,"low":76800,"close":78300,"volume":124248,"rsi_14":38.44,"sma_20":87250.0,"sma_60":91225.0,"sma_120":102105.0},{"date":"2026-06-04","open":78300,"high":80000,"low":75000,"close":78700,"volume":99082,"rsi_14":41.53,"sma_20":86345.0,"sma_60":90791.67,"sma_120":101658.33},{"date":"2026-06-05","open":77500,"high":77900,"low":74200,"close":74400,"volume":87601,"rsi_14":21.66,"sma_20":85455.0,"sma_60":90325.0,"sma_120":101195.0},{"date":"2026-06-08","open":71900,"high":73700,"low":69800,"close":71100,"volume":101848,"rsi_14":20.74,"sma_20":84395.0,"sma_60":89791.67,"sma_120":100714.17},{"date":"2026-06-09","open":70500,"high":76700,"low":70500,"close":73300,"volume":137914,"rsi_14":28.7,"sma_20":83450.0,"sma_60":89368.33,"sma_120":100265.83},{"date":"2026-06-10","open":71500,"high":74100,"low":71500,"close":73300,"volume":68049,"rsi_14":21.33,"sma_20":82640.0,"sma_60":88940.0,"sma_120":99824.17},{"date":"2026-06-11","open":71300,"high":88800,"low":71300,"close":88800,"volume":537040,"rsi_14":55.58,"sma_20":82705.0,"sma_60":88725.0,"sma_120":99483.33},{"date":"2026-06-12","open":88000,"high":88000,"low":82300,"close":83600,"volume":194570,"rsi_14":48.64,"sma_20":82630.0,"sma_60":88458.33,"sma_120":99169.17},{"date":"2026-06-15","open":83700,"high":84600,"low":77200,"close":81200,"volume":107964,"rsi_14":41.9,"sma_20":82015.0,"sma_60":88153.33,"sma_120":98836.67},{"date":"2026-06-16","open":81600,"high":83150,"low":81200,"close":82800,"volume":61659,"rsi_14":45.81,"sma_20":81570.0,"sma_60":87871.67,"sma_120":98533.33},{"date":"2026-06-17","open":82700,"high":84400,"low":80400,"close":82200,"volume":127157,"rsi_14":62.66,"sma_20":80255.0,"sma_60":86621.67,"sma_120":96431.67},{"date":"2026-06-18","open":82000,"high":83000,"low":79300,"close":79300,"volume":91838,"rsi_14":47.7,"sma_20":80750.0,"sma_60":87308.33,"sma_120":97921.67},{"date":"2026-06-19","open":80000,"high":80300,"low":75500,"close":76400,"volume":97258,"rsi_14":46.14,"sma_20":80350.0,"sma_60":87095.0,"sma_120":97562.5},{"date":"2026-06-22","open":75500,"high":78000,"low":73300,"close":74400,"volume":81498,"rsi_14":44.07,"sma_20":79830.0,"sma_60":86780.0,"sma_120":97190.83},{"date":"2026-06-23","open":73300,"high":75400,"low":70500,"close":70600,"volume":81501,"rsi_14":41.83,"sma_20":78950.0,"sma_60":86400.0,"sma_120":96789.17},{"date":"2026-06-24","open":71000,"high":72300,"low":68700,"close":70600,"volume":107881,"rsi_14":41.33,"sma_20":78160.0,"sma_60":86046.67,"sma_120":96393.33},{"date":"2026-06-25","open":70600,"high":71700,"low":68200,"close":68500,"volume":84920,"rsi_14":43.37,"sma_20":77405.0,"sma_60":85671.67,"sma_120":95956.67},{"date":"2026-06-26","open":67900,"high":68700,"low":65800,"close":66500,"volume":91751,"rsi_14":44.68,"sma_20":76670.0,"sma_60":85303.33,"sma_120":95505.83},{"date":"2026-06-29","open":65600,"high":75500,"low":65600,"close":74600,"volume":164523,"rsi_14":51.32,"sma_20":76415.0,"sma_60":85066.67,"sma_120":95140.0},{"date":"2026-06-30","open":73100,"high":75500,"low":70200,"close":70800,"volume":55437,"rsi_14":47.64,"sma_20":75970.0,"sma_60":84746.67,"sma_120":94735.0},{"date":"2026-07-01","open":70900,"high":74500,"low":70900,"close":73400,"volume":69328,"rsi_14":30.75,"sma_20":75725.0,"sma_60":84546.67,"sma_120":94350.83},{"date":"2026-07-02","open":73100,"high":81600,"low":72800,"close":78600,"volume":226026,"rsi_14":43.75,"sma_20":75720.0,"sma_60":84440.0,"sma_120":93997.5},{"date":"2026-07-03","open":77700,"high":80500,"low":73900,"close":75800,"volume":130648,"rsi_14":43.32,"sma_20":75790.0,"sma_60":84290.0,"sma_120":93646.67},{"date":"2026-07-06","open":75800,"high":79300,"low":75000,"close":77200,"volume":87492,"rsi_14":43.03,"sma_20":76095.0,"sma_60":84193.33,"sma_120":93344.17},{"date":"2026-07-07","open":76500,"high":83500,"low":75500,"close":81900,"volume":258556,"rsi_14":49.66,"sma_20":76525.0,"sma_60":84108.33,"sma_120":93143.33},{"date":"2026-07-08","open":81500,"high":82800,"low":77000,"close":78800,"volume":115937,"rsi_14":49.44,"sma_20":76800.0,"sma_60":84008.33,"sma_120":92945.0},{"date":"2026-07-09","open":78300,"high":80000,"low":72800,"close":74600,"volume":123711,"rsi_14":48.03,"sma_20":76090.0,"sma_60":83825.0,"sma_120":92710.83},{"date":"2026-07-10","open":75300,"high":78800,"low":75000,"close":77500,"volume":70155,"rsi_14":53.32,"sma_20":75785.0,"sma_60":83686.67,"sma_120":92528.33},{"date":"2026-07-13","open":77500,"high":79700,"low":74500,"close":74900,"volume":85144,"rsi_14":54.73,"sma_20":75470.0,"sma_60":83468.33,"sma_120":92327.5},{"date":"2026-07-14","open":74900,"high":74900,"low":71100,"close":72300,"volume":72597,"rsi_14":51.77,"sma_20":74945.0,"sma_60":83158.33,"sma_120":92090.0},{"date":"2026-07-15","open":72700,"high":74200,"low":70200,"close":71000,"volume":105628,"rsi_14":52.64,"sma_20":74385.0,"sma_60":82725.0,"sma_120":91835.83},{"date":"2026-07-16","open":70900,"high":71000,"low":68100,"close":69100,"volume":95602,"rsi_14":52.75,"sma_20":73875.0,"sma_60":82298.33,"sma_120":91556.67},{"date":"2026-07-20","open":68500,"high":71200,"low":67100,"close":67100,"volume":90936,"rsi_14":40.88,"sma_20":73410.0,"sma_60":81866.67,"sma_120":91244.17},{"date":"2026-07-21","open":67000,"high":71400,"low":66400,"close":67100,"volume":87822,"rsi_14":45.04,"sma_20":73045.0,"sma_60":81448.33,"sma_120":90959.17},{"date":"2026-07-22","open":68200,"high":69400,"low":67000,"close":67000,"volume":92403,"rsi_14":40.8,"sma_20":72865.0,"sma_60":81020.0,"sma_120":90636.67},{"date":"2026-07-23","open":67400,"high":71800,"low":67400,"close":71500,"volume":92555,"rsi_14":39.59,"sma_20":72910.0,"sma_60":80666.67,"sma_120":90382.5},{"date":"2026-07-24","open":70000,"high":72200,"low":69000,"close":69800,"volume":69236,"rsi_14":40.91,"sma_20":72975.0,"sma_60":80276.67,"sma_120":90129.17},{"date":"2026-07-27","open":71900,"high":75800,"low":70800,"close":74400,"volume":125228,"rsi_14":46.13,"sma_20":73370.0,"sma_60":79971.67,"sma_120":89945.0},{"date":"2026-07-28","open":73400,"high":76200,"low":69000,"close":70100,"volume":106499,"rsi_14":33.52,"sma_20":73145.0,"sma_60":79538.33,"sma_120":89708.33},{"date":"2026-07-29","open":70400,"high":70900,"low":63900,"close":66700,"volume":190626,"rsi_14":33.24,"sma_20":72940.0,"sma_60":79025.0,"sma_120":89328.33},{"date":"2026-07-30","open":64100,"high":69900,"low":64100,"close":66600,"volume":98121,"rsi_14":37.5,"sma_20":72600.0,"sma_60":78525.0,"sma_120":88916.67},{"date":"2026-07-31","open":68000,"high":69600,"low":66500,"close":68400,"volume":110044,"rsi_14":35.28,"sma_20":72090.0,"sma_60":78051.67,"sma_120":88605.0},{"date":"2026-08-03","open":67200,"high":73700,"low":66500,"close":71600,"volume":119084,"rsi_14":44.76,"sma_20":71880.0,"sma_60":77708.33,"sma_120":88295.83},{"date":"2026-08-04","open":71500,"high":78600,"low":71500,"close":76700,"volume":155955,"rsi_14":56.47,"sma_20":71855.0,"sma_60":77448.33,"sma_120":88031.67},{"date":"2026-08-05","open":77000,"high":77200,"low":72300,"close":73700,"volume":106871,"rsi_14":53.78,"sma_20":71445.0,"sma_60":77140.0,"sma_120":87760.83},{"date":"2026-08-06","open":74000,"high":75100,"low":72100,"close":73700,"volume":73892,"rsi_14":56.8,"sma_20":71190.0,"sma_60":76876.67,"sma_120":87496.67},{"date":"2026-08-07","open":73700,"high":76800,"low":73400,"close":75600,"volume":78825,"rsi_14":62.61,"sma_20":71240.0,"sma_60":76678.33,"sma_120":87174.17},{"date":"2026-08-10","open":75500,"high":77500,"low":74100,"close":76300,"volume":72559,"rsi_14":63.37,"sma_20":71180.0,"sma_60":76531.67,"sma_120":86856.67},{"date":"2026-08-11","open":75400,"high":76600,"low":74400,"close":76300,"volume":71779,"rsi_14":63.56,"sma_20":71250.0,"sma_60":76245.0,"sma_120":86490.83},{"date":"2026-08-12","open":75800,"high":77100,"low":74800,"close":75500,"volume":91398,"rsi_14":56.54,"sma_20":71410.0,"sma_60":75975.0,"sma_120":86116.67},{"date":"2026-08-13","open":75300,"high":75300,"low":71800,"close":71900,"volume":114763,"rsi_14":53.23,"sma_20":71455.0,"sma_60":75716.67,"sma_120":85744.17},{"date":"2026-08-14","open":72500,"high":75100,"low":71900,"close":73400,"volume":83818,"rsi_14":48.3,"sma_20":71670.0,"sma_60":75431.67,"sma_120":85361.67},{"date":"2026-08-18","open":73300,"high":73300,"low":70400,"close":71000,"volume":131320,"rsi_14":51.64,"sma_20":71865.0,"sma_60":75208.33,"sma_120":84997.5},{"date":"2026-08-19","open":70500,"high":73500,"low":68500,"close":72800,"volume":72792,"rsi_14":61.78,"sma_20":72150.0,"sma_60":75008.33,"sma_120":84639.17},{"date":"2026-08-20","open":73300,"high":77100,"low":72500,"close":74700,"volume":108911,"rsi_14":64.62,"sma_20":72535.0,"sma_60":74783.33,"sma_120":84305.0},{"date":"2026-08-21","open":73100,"high":73700,"low":70100,"close":71300,"volume":79664,"rsi_14":54.95,"sma_20":72525.0,"sma_60":74531.67,"sma_120":83949.17},{"date":"2026-08-24","open":70700,"high":72900,"low":70500,"close":71900,"volume":47994,"rsi_14":50.56,"sma_20":72630.0,"sma_60":74336.67,"sma_120":83595.83},{"date":"2026-08-25","open":70900,"high":72500,"low":70300,"close":72100,"volume":48110,"rsi_14":39.45,"sma_20":72515.0,"sma_60":74185.0,"sma_120":83234.17},{"date":"2026-08-26","open":71900,"high":78100,"low":71900,"close":77000,"volume":110324,"rsi_14":56.96,"sma_20":72860.0,"sma_60":74140.0,"sma_120":82986.67},{"date":"2026-08-27","open":76700,"high":79300,"low":73800,"close":74600,"volume":134240,"rsi_14":51.72,"sma_20":73255.0,"sma_60":74055.0,"sma_120":82809.17},{"date":"2026-08-28","open":73900,"high":76000,"low":73000,"close":75800,"volume":71681,"rsi_14":50.39,"sma_20":73715.0,"sma_60":74013.33,"sma_120":82619.17},{"date":"2026-08-31","open":74700,"high":75500,"low":72500,"close":74800,"volume":111689,"rsi_14":47.08,"sma_20":74035.0,"sma_60":73948.33,"sma_120":82370.0},{"date":"2026-09-01","open":74100,"high":76100,"low":73700,"close":73900,"volume":91472,"rsi_14":45.49,"sma_20":74150.0,"sma_60":73940.0,"sma_120":82132.5},{"date":"2026-09-02","open":73600,"high":77500,"low":72600,"close":74300,"volume":123272,"rsi_14":47.71,"sma_20":74030.0,"sma_60":73993.33,"sma_120":81892.5},{"date":"2026-09-03","open":75000,"high":77600,"low":74500,"close":75300,"volume":109022,"rsi_14":57.2,"sma_20":74110.0,"sma_60":74026.67,"sma_120":81697.5},{"date":"2026-09-04","open":76200,"high":79200,"low":74800,"close":79000,"volume":109767,"rsi_14":60.85,"sma_20":74375.0,"sma_60":74121.67,"sma_120":81530.83},{"date":"2026-09-07","open":78500,"high":81000,"low":78100,"close":79900,"volume":92820,"rsi_14":68.31,"sma_20":74590.0,"sma_60":73973.33,"sma_120":81349.17},{"date":"2026-09-08","open":80600,"high":84500,"low":80600,"close":82700,"volume":205901,"rsi_14":69.57,"sma_20":74910.0,"sma_60":73958.33,"sma_120":81208.33},{"date":"2026-09-09","open":82000,"high":82700,"low":79500,"close":80200,"volume":139415,"rsi_14":60.62,"sma_20":75105.0,"sma_60":73941.67,"sma_120":81047.5},{"date":"2026-09-10","open":79900,"high":80900,"low":77100,"close":80900,"volume":136800,"rsi_14":70.69,"sma_20":75375.0,"sma_60":73910.0,"sma_120":80890.83},{"date":"2026-09-11","open":78300,"high":85600,"low":78200,"close":84000,"volume":162213,"rsi_14":73.54,"sma_20":75980.0,"sma_60":73940.0,"sma_120":80781.67},{"date":"2026-09-14","open":82000,"high":88600,"low":81900,"close":86500,"volume":179786,"rsi_14":75.8,"sma_20":76640.0,"sma_60":74061.67,"sma_120":80685.0},{"date":"2026-09-15","open":86600,"high":90500,"low":86500,"close":87700,"volume":108296,"rsi_14":72.02,"sma_20":77475.0,"sma_60":74250.0,"sma_120":80672.5},{"date":"2026-09-16","open":86700,"high":91000,"low":86200,"close":87500,"volume":112528,"rsi_14":79.19,"sma_20":78210.0,"sma_60":74468.33,"sma_120":80624.17},{"date":"2026-09-17","open":88400,"high":88400,"low":81500,"close":82400,"volume":150548,"rsi_14":62.69,"sma_20":78595.0,"sma_60":74665.0,"sma_120":80532.5},{"date":"2026-09-18","open":83200,"high":83500,"low":80600,"close":81600,"volume":143129,"rsi_14":63.18,"sma_20":79110.0,"sma_60":74848.33,"sma_120":80447.5},{"date":"2026-09-21","open":80900,"high":84700,"low":80500,"close":83400,"volume":100822,"rsi_14":67.79,"sma_20":79680.0,"sma_60":75095.0,"sma_120":80383.33},{"date":"2026-09-22","open":84300,"high":84700,"low":81100,"close":82400,"volume":127540,"rsi_14":64.84,"sma_20":80195.0,"sma_60":75360.0,"sma_120":80331.67},{"date":"2026-09-23","open":81900,"high":84200,"low":80800,"close":82800,"volume":100390,"rsi_14":64.04,"sma_20":80485.0,"sma_60":75496.67,"sma_120":80281.67},{"date":"2026-09-28","open":82700,"high":83500,"low":81200,"close":82300,"volume":113098,"rsi_14":57.02,"sma_20":80870.0,"sma_60":75688.33,"sma_120":80217.5},{"date":"2026-09-29","open":82400,"high":84000,"low":81500,"close":83800,"volume":109615,"rsi_14":58.09,"sma_20":81270.0,"sma_60":75861.67,"sma_120":80204.17},{"date":"2026-09-30","open":83800,"high":84400,"low":81500,"close":82200,"volume":79447,"rsi_14":48.91,"sma_20":81640.0,"sma_60":75921.67,"sma_120":80180.83},{"date":"2026-10-01","open":81400,"high":81700,"low":77000,"close":77900,"volume":156506,"rsi_14":45.34,"sma_20":81840.0,"sma_60":75956.67,"sma_120":80123.33},{"date":"2026-10-02","open":77400,"high":79700,"low":74700,"close":78800,"volume":161371,"rsi_14":45.78,"sma_20":82065.0,"sma_60":75983.33,"sma_120":80088.33},{"date":"2026-10-06","open":78800,"high":80700,"low":77700,"close":78400,"volume":63570,"rsi_14":37.39,"sma_20":82220.0,"sma_60":75925.0,"sma_120":80016.67},{"date":"2026-10-07","open":77400,"high":81400,"low":77400,"close":79200,"volume":78309,"rsi_14":32.2,"sma_20":82230.0,"sma_60":75931.67,"sma_120":79970.0},{"date":"2026-10-08","open":79500,"high":79600,"low":76100,"close":77900,"volume":60290,"rsi_14":26.21,"sma_20":82130.0,"sma_60":75986.67,"sma_120":79905.83},{"date":"2026-10-12","open":76800,"high":79100,"low":75000,"close":75400,"volume":92477,"rsi_14":23.58,"sma_20":81765.0,"sma_60":75951.67,"sma_120":79819.17},{"date":"2026-10-13","open":74500,"high":78400,"low":74200,"close":77900,"volume":90428,"rsi_14":38.92,"sma_20":81650.0,"sma_60":76001.67,"sma_120":79735.0},{"date":"2026-10-14","open":77400,"high":80600,"low":77300,"close":78900,"volume":108067,"rsi_14":43.41,"sma_20":81550.0,"sma_60":76111.67,"sma_120":79635.0},{"date":"2026-10-15","open":78800,"high":81000,"low":76600,"close":77800,"volume":111867,"rsi_14":35.86,"sma_20":81240.0,"sma_60":76225.0,"sma_120":79475.0},{"date":"2026-10-16","open":77300,"high":87400,"low":77300,"close":85100,"volume":187387,"rsi_14":55.17,"sma_20":81170.0,"sma_60":76491.67,"sma_120":79395.0},{"date":"2026-10-19","open":84900,"high":88000,"low":82200,"close":86700,"volume":153642,"rsi_14":57.14,"sma_20":81120.0,"sma_60":76818.33,"sma_120":79342.5},{"date":"2026-10-20","open":85400,"high":88600,"low":83500,"close":84700,"volume":150413,"rsi_14":54.17,"sma_20":80980.0,"sma_60":77111.67,"sma_120":79280.0},{"date":"2026-10-21","open":85800,"high":87700,"low":82100,"close":86100,"volume":191541,"rsi_14":54.01,"sma_20":81165.0,"sma_60":77430.0,"sma_120":79225.0},{"date":"2026-10-22","open":86000,"high":87000,"low":83100,"close":84400,"volume":94324,"rsi_14":53.82,"sma_20":81305.0,"sma_60":77645.0,"sma_120":79155.83},{"date":"2026-10-23","open":84095,"high":85490,"low":81504,"close":82300,"volume":106246}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":6186.37,"pbr":1.36,"per":13.3,"roa":1.45,"roe":2.1,"grade":"C","comment":"PER 13.4배, ROE 2.1%","revenue":1269334937247.0,"analysis":"PER 13.4배입니다. ROE 2.1%입니다. 시가총액 1.90조. 매출 1.27조, 영업이익 1943.17억.","eps_basis":"TTM","debt_ratio":0.4498607074423597,"market_cap":1884236855100,"net_income":141635084840.0,"total_debt":623385573401.0,"ttm_window":"2025Q3~2026Q2","gross_margin":33.11,"total_assets":2009115785193.0,"total_equity":1385730211792.0,"profit_margin":11.16,"revenue_basis":"TTM","dividend_yield":1.75,"net_income_basis":"TTM","operating_income":194316719639.0,"operating_margin":15.31,"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"],"backtest_top3":[],"current_price":82300.0,"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":27850.0},{"date":"2016-10-25","close":27350.0},{"date":"2016-10-26","close":27300.0},{"date":"2016-10-27","close":28550.0},{"date":"2016-10-28","close":28650.0},{"date":"2016-10-31","close":27300.0},{"date":"2016-11-01","close":27650.0},{"date":"2016-11-02","close":27050.0},{"date":"2016-11-03","close":27100.0},{"date":"2016-11-04","close":27700.0},{"date":"2016-11-07","close":27700.0},{"date":"2016-11-08","close":27900.0},{"date":"2016-11-09","close":26900.0},{"date":"2016-11-10","close":29050.0},{"date":"2016-11-11","close":29050.0},{"date":"2016-11-14","close":28600.0},{"date":"2016-11-15","close":28600.0},{"date":"2016-11-16","close":28650.0},{"date":"2016-11-17","close":29000.0},{"date":"2016-11-18","close":28200.0},{"date":"2016-11-21","close":25900.0},{"date":"2016-11-22","close":25950.0},{"date":"2016-11-23","close":25550.0},{"date":"2016-11-24","close":24200.0},{"date":"2016-11-25","close":24150.0},{"date":"2016-11-28","close":24500.0},{"date":"2016-11-29","close":25750.0},{"date":"2016-11-30","close":24950.0},{"date":"2016-12-01","close":25400.0},{"date":"2016-12-02","close":25300.0},{"date":"2016-12-05","close":24600.0},{"date":"2016-12-06","close":25300.0},{"date":"2016-12-07","close":26100.0},{"date":"2016-12-08","close":26150.0},{"date":"2016-12-09","close":27250.0},{"date":"2016-12-12","close":26650.0},{"date":"2016-12-13","close":26550.0},{"date":"2016-12-14","close":26250.0},{"date":"2016-12-15","close":26250.0},{"date":"2016-12-16","close":26450.0},{"date":"2016-12-19","close":26000.0},{"date":"2016-12-20","close":25750.0},{"date":"2016-12-21","close":25900.0},{"date":"2016-12-22","close":25150.0},{"date":"2016-12-23","close":25200.0},{"date":"2016-12-26","close":25300.0},{"date":"2016-12-27","close":25350.0},{"date":"2016-12-28","close":25450.0},{"date":"2016-12-29","close":25900.0},{"date":"2017-01-02","close":25100.0},{"date":"2017-01-03","close":24850.0},{"date":"2017-01-04","close":25100.0},{"date":"2017-01-05","close":26100.0},{"date":"2017-01-06","close":26000.0},{"date":"2017-01-09","close":25700.0},{"date":"2017-01-10","close":25000.0},{"date":"2017-01-11","close":25000.0},{"date":"2017-01-12","close":25050.0},{"date":"2017-01-13","close":25050.0},{"date":"2017-01-16","close":24750.0},{"date":"2017-01-17","close":24850.0},{"date":"2017-01-18","close":24850.0},{"date":"2017-01-19","close":24850.0},{"date":"2017-01-20","close":24600.0},{"date":"2017-01-23","close":24400.0},{"date":"2017-01-24","close":23850.0},{"date":"2017-01-25","close":22850.0},{"date":"2017-01-26","close":22950.0},{"date":"2017-01-31","close":22900.0},{"date":"2017-02-01","close":23650.0},{"date":"2017-02-02","close":23600.0},{"date":"2017-02-03","close":23350.0},{"date":"2017-02-06","close":23250.0},{"date":"2017-02-07","close":23700.0},{"date":"2017-02-08","close":23900.0},{"date":"2017-02-09","close":23950.0},{"date":"2017-02-10","close":24050.0},{"date":"2017-02-13","close":24000.0},{"date":"2017-02-14","close":24400.0},{"date":"2017-02-15","close":24150.0},{"date":"2017-02-16","close":25150.0},{"date":"2017-02-17","close":25150.0},{"date":"2017-02-20","close":24650.0},{"date":"2017-02-21","close":24700.0},{"date":"2017-02-22","close":24150.0},{"date":"2017-02-23","close":24000.0},{"date":"2017-02-24","close":25800.0},{"date":"2017-02-27","close":25200.0},{"date":"2017-02-28","close":24250.0},{"date":"2017-03-02","close":23650.0},{"date":"2017-03-03","close":22400.0},{"date":"2017-03-06","close":22150.0},{"date":"2017-03-07","close":22450.0},{"date":"2017-03-08","close":22450.0},{"date":"2017-03-09","close":23200.0},{"date":"2017-03-10","close":23100.0},{"date":"2017-03-13","close":22850.0},{"date":"2017-03-14","close":22800.0},{"date":"2017-03-15","close":22500.0},{"date":"2017-03-16","close":22850.0},{"date":"2017-03-17","close":22800.0},{"date":"2017-03-20","close":22350.0},{"date":"2017-03-21","close":22350.0},{"date":"2017-03-22","close":22600.0},{"date":"2017-03-23","close":22550.0},{"date":"2017-03-24","close":23250.0},{"date":"2017-03-27","close":23100.0},{"date":"2017-03-28","close":23400.0},{"date":"2017-03-29","close":23400.0},{"date":"2017-03-30","close":23500.0},{"date":"2017-03-31","close":23600.0},{"date":"2017-04-03","close":23700.0},{"date":"2017-04-04","close":23500.0},{"date":"2017-04-05","close":24100.0},{"date":"2017-04-06","close":24050.0},{"date":"2017-04-07","close":24150.0},{"date":"2017-04-10","close":23300.0},{"date":"2017-04-11","close":23350.0},{"date":"2017-04-12","close":23350.0},{"date":"2017-04-13","close":23600.0},{"date":"2017-04-14","close":23500.0},{"date":"2017-04-17","close":24850.0},{"date":"2017-04-18","close":25500.0},{"date":"2017-04-19","close":25550.0},{"date":"2017-04-20","close":26100.0},{"date":"2017-04-21","close":25650.0},{"date":"2017-04-24","close":25300.0},{"date":"2017-04-25","close":25400.0},{"date":"2017-04-26","close":26100.0},{"date":"2017-04-27","close":25750.0},{"date":"2017-04-28","close":25850.0},{"date":"2017-05-02","close":26450.0},{"date":"2017-05-04","close":27100.0},{"date":"2017-05-08","close":27250.0},{"date":"2017-05-10","close":26750.0},{"date":"2017-05-11","close":27400.0},{"date":"2017-05-12","close":27000.0},{"date":"2017-05-15","close":27550.0},{"date":"2017-05-16","close":28400.0},{"date":"2017-05-17","close":29850.0},{"date":"2017-05-18","close":29950.0},{"date":"2017-05-19","close":29700.0},{"date":"2017-05-22","close":28650.0},{"date":"2017-05-23","close":28400.0},{"date":"2017-05-24","close":29250.0},{"date":"2017-05-25","close":28650.0},{"date":"2017-05-26","close":28750.0},{"date":"2017-05-29","close":28350.0},{"date":"2017-05-30","close":28500.0},{"date":"2017-05-31","close":28450.0},{"date":"2017-06-01","close":28550.0},{"date":"2017-06-02","close":28550.0},{"date":"2017-06-05","close":27550.0},{"date":"2017-06-07","close":27700.0},{"date":"2017-06-08","close":27100.0},{"date":"2017-06-09","close":27750.0},{"date":"2017-06-12","close":27100.0},{"date":"2017-06-13","close":26550.0},{"date":"2017-06-14","close":26700.0},{"date":"2017-06-15","close":27000.0},{"date":"2017-06-16","close":26700.0},{"date":"2017-06-19","close":26650.0},{"date":"2017-06-20","close":25700.0},{"date":"2017-06-21","close":25250.0},{"date":"2017-06-22","close":25450.0},{"date":"2017-06-23","close":26650.0},{"date":"2017-06-26","close":26000.0},{"date":"2017-06-27","close":26050.0},{"date":"2017-06-28","close":25750.0},{"date":"2017-06-29","close":26500.0},{"date":"2017-06-30","close":26300.0},{"date":"2017-07-03","close":27250.0},{"date":"2017-07-04","close":26650.0},{"date":"2017-07-05","close":26000.0},{"date":"2017-07-06","close":26000.0},{"date":"2017-07-07","close":26150.0},{"date":"2017-07-10","close":25750.0},{"date":"2017-07-11","close":25050.0},{"date":"2017-07-12","close":24750.0},{"date":"2017-07-13","close":24400.0},{"date":"2017-07-14","close":24600.0},{"date":"2017-07-17","close":26200.0},{"date":"2017-07-18","close":26750.0},{"date":"2017-07-19","close":26750.0},{"date":"2017-07-20","close":27000.0},{"date":"2017-07-21","close":26700.0},{"date":"2017-07-24","close":26300.0},{"date":"2017-07-25","close":26450.0},{"date":"2017-07-26","close":27500.0},{"date":"2017-07-27","close":29900.0},{"date":"2017-07-28","close":30050.0},{"date":"2017-07-31","close":29600.0},{"date":"2017-08-01","close":30700.0},{"date":"2017-08-02","close":30300.0},{"date":"2017-08-03","close":29350.0},{"date":"2017-08-04","close":28850.0},{"date":"2017-08-07","close":28800.0},{"date":"2017-08-08","close":28800.0},{"date":"2017-08-09","close":28200.0},{"date":"2017-08-10","close":27750.0},{"date":"2017-08-11","close":28300.0},{"date":"2017-08-14","close":28050.0},{"date":"2017-08-16","close":27800.0},{"date":"2017-08-17","close":28500.0},{"date":"2017-08-18","close":28350.0},{"date":"2017-08-21","close":27950.0},{"date":"2017-08-22","close":27900.0},{"date":"2017-08-23","close":27700.0},{"date":"2017-08-24","close":29650.0},{"date":"2017-08-25","close":29600.0},{"date":"2017-08-28","close":30500.0},{"date":"2017-08-29","close":30400.0},{"date":"2017-08-30","close":30200.0},{"date":"2017-08-31","close":29500.0},{"date":"2017-09-01","close":29400.0},{"date":"2017-09-04","close":28950.0},{"date":"2017-09-05","close":29450.0},{"date":"2017-09-06","close":29300.0},{"date":"2017-09-07","close":30050.0},{"date":"2017-09-08","close":29900.0},{"date":"2017-09-11","close":29950.0},{"date":"2017-09-12","close":31950.0},{"date":"2017-09-13","close":31600.0},{"date":"2017-09-14","close":31600.0},{"date":"2017-09-15","close":31050.0},{"date":"2017-09-18","close":31000.0},{"date":"2017-09-19","close":30200.0},{"date":"2017-09-20","close":29100.0},{"date":"2017-09-21","close":28450.0},{"date":"2017-09-22","close":28250.0},{"date":"2017-09-25","close":27500.0},{"date":"2017-09-26","close":27950.0},{"date":"2017-09-27","close":27800.0},{"date":"2017-09-28","close":28900.0},{"date":"2017-09-29","close":28900.0},{"date":"2017-10-10","close":29700.0},{"date":"2017-10-11","close":30000.0},{"date":"2017-10-12","close":29950.0},{"date":"2017-10-13","close":30250.0},{"date":"2017-10-16","close":30600.0},{"date":"2017-10-17","close":31350.0},{"date":"2017-10-18","close":31350.0},{"date":"2017-10-19","close":30400.0},{"date":"2017-10-20","close":30650.0},{"date":"2017-10-23","close":31250.0},{"date":"2017-10-24","close":30400.0},{"date":"2017-10-25","close":30400.0},{"date":"2017-10-26","close":32900.0},{"date":"2017-10-27","close":32900.0},{"date":"2017-10-30","close":33650.0},{"date":"2017-10-31","close":33250.0},{"date":"2017-11-01","close":32650.0},{"date":"2017-11-02","close":31900.0},{"date":"2017-11-03","close":32100.0},{"date":"2017-11-06","close":34500.0},{"date":"2017-11-07","close":34600.0},{"date":"2017-11-08","close":34500.0},{"date":"2017-11-09","close":34000.0},{"date":"2017-11-10","close":34750.0},{"date":"2017-11-13","close":36100.0},{"date":"2017-11-14","close":35750.0},{"date":"2017-11-15","close":37200.0},{"date":"2017-11-16","close":37900.0},{"date":"2017-11-17","close":37500.0},{"date":"2017-11-20","close":37500.0},{"date":"2017-11-21","close":37050.0},{"date":"2017-11-22","close":36400.0},{"date":"2017-11-23","close":36650.0},{"date":"2017-11-24","close":36500.0},{"date":"2017-11-27","close":36800.0},{"date":"2017-11-28","close":35600.0},{"date":"2017-11-29","close":36250.0},{"date":"2017-11-30","close":34550.0},{"date":"2017-12-01","close":35900.0},{"date":"2017-12-04","close":35650.0},{"date":"2017-12-05","close":35700.0},{"date":"2017-12-06","close":34750.0},{"date":"2017-12-07","close":34250.0},{"date":"2017-12-08","close":34700.0},{"date":"2017-12-11","close":36950.0},{"date":"2017-12-12","close":35650.0},{"date":"2017-12-13","close":36700.0},{"date":"2017-12-14","close":36350.0},{"date":"2017-12-15","close":36550.0},{"date":"2017-12-18","close":38700.0},{"date":"2017-12-19","close":36600.0},{"date":"2017-12-20","close":35850.0},{"date":"2017-12-21","close":35000.0},{"date":"2017-12-22","close":36100.0},{"date":"2017-12-26","close":35200.0},{"date":"2017-12-27","close":34950.0},{"date":"2017-12-28","close":34700.0},{"date":"2018-01-02","close":33072.0273},{"date":"2018-01-03","close":31882.3887},{"date":"2018-01-04","close":31406.5293},{"date":"2018-01-05","close":32072.7285},{"date":"2018-01-08","close":32025.1426},{"date":"2018-01-09","close":32072.7285},{"date":"2018-01-10","close":34071.3281},{"date":"2018-01-11","close":33928.5703},{"date":"2018-01-12","close":33452.7148},{"date":"2018-01-15","close":34880.2812},{"date":"2018-01-16","close":35023.0352},{"date":"2018-01-17","close":36640.9531},{"date":"2018-01-18","close":36260.2656},{"date":"2018-01-19","close":37259.5664},{"date":"2018-01-22","close":37735.4219},{"date":"2018-01-23","close":37402.3203},{"date":"2018-01-24","close":37164.3906},{"date":"2018-01-25","close":36355.4375},{"date":"2018-01-26","close":37545.0781},{"date":"2018-01-29","close":37687.8359},{"date":"2018-01-30","close":36545.7812},{"date":"2018-01-31","close":36736.125},{"date":"2018-02-01","close":38020.9336},{"date":"2018-02-02","close":37211.9766},{"date":"2018-02-05","close":36212.6797},{"date":"2018-02-06","close":35832.0},{"date":"2018-02-07","close":34356.8398},{"date":"2018-02-08","close":35403.7266},{"date":"2018-02-09","close":35118.2148},{"date":"2018-02-12","close":35356.1406},{"date":"2018-02-13","close":34737.5273},{"date":"2018-02-14","close":35118.2148},{"date":"2018-02-19","close":36117.5078},{"date":"2018-02-20","close":35165.7969},{"date":"2018-02-21","close":35213.3789},{"date":"2018-02-22","close":34642.3555},{"date":"2018-02-23","close":34689.9453},{"date":"2018-02-26","close":34785.1133},{"date":"2018-02-27","close":34832.6953},{"date":"2018-02-28","close":34975.4531},{"date":"2018-03-02","close":36165.0977},{"date":"2018-03-05","close":36165.0977},{"date":"2018-03-06","close":36878.8867},{"date":"2018-03-07","close":34927.8711},{"date":"2018-03-08","close":34499.5977},{"date":"2018-03-09","close":36403.0234},{"date":"2018-03-12","close":39115.4023},{"date":"2018-03-13","close":39686.4336},{"date":"2018-03-14","close":39591.2617},{"date":"2018-03-15","close":39781.6055},{"date":"2018-03-16","close":40733.3203},{"date":"2018-03-19","close":42256.0586},{"date":"2018-03-20","close":42827.0859},{"date":"2018-03-21","close":41780.1992},{"date":"2018-03-22","close":41922.957},{"date":"2018-03-23","close":40638.1445},{"date":"2018-03-26","close":43969.1445},{"date":"2018-03-27","close":44254.6562},{"date":"2018-03-28","close":43969.1445},{"date":"2018-03-29","close":44302.2422},{"date":"2018-03-30","close":43540.8711},{"date":"2018-04-02","close":44254.6562},{"date":"2018-04-03","close":45491.8828},{"date":"2018-04-04","close":42636.7461},{"date":"2018-04-05","close":40209.8711},{"date":"2018-04-06","close":40257.4648},{"date":"2018-04-09","close":39305.7461},{"date":"2018-04-10","close":40447.8047},{"date":"2018-04-11","close":39496.0898},{"date":"2018-04-12","close":38163.6914},{"date":"2018-04-13","close":38687.1328},{"date":"2018-04-16","close":39400.9219},{"date":"2018-04-17","close":39020.2383},{"date":"2018-04-18","close":38639.5508},{"date":"2018-04-19","close":36403.0234},{"date":"2018-04-20","close":35974.7539},{"date":"2018-04-23","close":35118.2148},{"date":"2018-04-24","close":34785.1133},{"date":"2018-04-25","close":35594.0664},{"date":"2018-04-26","close":35641.6562},{"date":"2018-04-27","close":35023.0352},{"date":"2018-04-30","close":34023.7422},{"date":"2018-05-02","close":33167.2031},{"date":"2018-05-03","close":33500.3008},{"date":"2018-05-04","close":33833.3984},{"date":"2018-05-08","close":33500.3008},{"date":"2018-05-09","close":34118.9102},{"date":"2018-05-10","close":32643.7578},{"date":"2018-05-11","close":33262.3672},{"date":"2018-05-14","close":34642.3555},{"date":"2018-05-15","close":37592.668},{"date":"2018-05-16","close":36736.125},{"date":"2018-05-17","close":37021.6367},{"date":"2018-05-18","close":37116.8086},{"date":"2018-05-21","close":37449.9102},{"date":"2018-05-23","close":37402.3203},{"date":"2018-05-24","close":38877.4766},{"date":"2018-05-25","close":38877.4766},{"date":"2018-05-28","close":38687.1328},{"date":"2018-05-29","close":39971.9492},{"date":"2018-05-30","close":39543.6797},{"date":"2018-05-31","close":39543.6797},{"date":"2018-06-01","close":40019.5352},{"date":"2018-06-04","close":40067.1211},{"date":"2018-06-05","close":38544.3789},{"date":"2018-06-07","close":37259.5664},{"date":"2018-06-08","close":37402.3203},{"date":"2018-06-11","close":38449.207},{"date":"2018-06-12","close":38544.3789},{"date":"2018-06-14","close":37925.7695},{"date":"2018-06-15","close":38449.207},{"date":"2018-06-18","close":36688.5391},{"date":"2018-06-19","close":36688.5391},{"date":"2018-06-20","close":38401.6172},{"date":"2018-06-21","close":39353.332},{"date":"2018-06-22","close":39781.6055},{"date":"2018-06-25","close":40257.4648},{"date":"2018-06-26","close":40400.2148},{"date":"2018-06-27","close":39686.4336},{"date":"2018-06-28","close":39020.2383},{"date":"2018-06-29","close":39924.3633},{"date":"2018-07-02","close":37735.4219},{"date":"2018-07-03","close":39496.0898},{"date":"2018-07-04","close":39781.6055},{"date":"2018-07-05","close":39924.3633},{"date":"2018-07-06","close":39543.6797},{"date":"2018-07-09","close":40828.4883},{"date":"2018-07-10","close":40447.8047},{"date":"2018-07-11","close":39638.8477},{"date":"2018-07-12","close":40542.9727},{"date":"2018-07-13","close":41447.1016},{"date":"2018-07-16","close":41780.1992},{"date":"2018-07-17","close":40876.0781},{"date":"2018-07-18","close":40780.9062},{"date":"2018-07-19","close":38068.5195},{"date":"2018-07-20","close":36926.4648},{"date":"2018-07-23","close":35784.4102},{"date":"2018-07-24","close":36403.0234},{"date":"2018-07-25","close":36260.2656},{"date":"2018-07-26","close":37830.5938},{"date":"2018-07-27","close":38734.7227},{"date":"2018-07-30","close":37402.3203},{"date":"2018-07-31","close":36688.5391},{"date":"2018-08-01","close":38544.3789},{"date":"2018-08-02","close":37735.4219},{"date":"2018-08-03","close":38496.793},{"date":"2018-08-06","close":38496.793},{"date":"2018-08-07","close":38306.4531},{"date":"2018-08-08","close":38401.6172},{"date":"2018-08-09","close":38925.0625},{"date":"2018-08-10","close":39258.1641},{"date":"2018-08-13","close":37925.7695},{"date":"2018-08-14","close":39258.1641},{"date":"2018-08-16","close":41732.6211},{"date":"2018-08-17","close":41685.0312},{"date":"2018-08-20","close":41685.0312},{"date":"2018-08-21","close":43255.3594},{"date":"2018-08-22","close":43731.2109},{"date":"2018-08-23","close":43778.8008},{"date":"2018-08-24","close":45063.6133},{"date":"2018-08-27","close":46729.1094},{"date":"2018-08-28","close":45016.0234},{"date":"2018-08-29","close":45016.0234},{"date":"2018-08-30","close":45396.7188},{"date":"2018-08-31","close":46205.6641},{"date":"2018-09-03","close":45634.6406},{"date":"2018-09-04","close":46110.5},{"date":"2018-09-05","close":45491.8828},{"date":"2018-09-06","close":45729.8086},{"date":"2018-09-07","close":46538.7695},{"date":"2018-09-10","close":44635.3398},{"date":"2018-09-11","close":45539.4648},{"date":"2018-09-12","close":46443.5977},{"date":"2018-09-13","close":47204.9688},{"date":"2018-09-14","close":46633.9375},{"date":"2018-09-17","close":46158.082},{"date":"2018-09-18","close":45539.4648},{"date":"2018-09-19","close":46824.2812},{"date":"2018-09-20","close":45920.1523},{"date":"2018-09-21","close":45539.4648},{"date":"2018-09-27","close":47775.9961},{"date":"2018-09-28","close":48061.5117},{"date":"2018-10-01","close":49679.4258},{"date":"2018-10-02","close":47680.8164},{"date":"2018-10-04","close":48251.8555},{"date":"2018-10-05","close":47204.9688},{"date":"2018-10-08","close":44873.2695},{"date":"2018-10-10","close":44778.0977},{"date":"2018-10-11","close":43493.2852},{"date":"2018-10-12","close":44968.4414},{"date":"2018-10-15","close":45634.6406},{"date":"2018-10-16","close":48061.5117},{"date":"2018-10-17","close":48537.3672},{"date":"2018-10-18","close":47442.8945},{"date":"2018-10-19","close":49203.5625},{"date":"2018-10-22","close":50060.1016},{"date":"2018-10-23","close":49203.5625},{"date":"2018-10-24","close":41780.1992},{"date":"2018-10-25","close":42256.0586},{"date":"2018-10-26","close":40876.0781},{"date":"2018-10-29","close":40257.4648},{"date":"2018-10-30","close":41494.6875},{"date":"2018-10-31","close":41780.1992},{"date":"2018-11-01","close":42874.6719},{"date":"2018-11-02","close":45206.3711},{"date":"2018-11-05","close":45967.7383},{"date":"2018-11-06","close":45063.6133},{"date":"2018-11-07","close":44254.6562},{"date":"2018-11-08","close":43445.7031},{"date":"2018-11-09","close":44397.418},{"date":"2018-11-12","close":44444.9961},{"date":"2018-11-13","close":44254.6562},{"date":"2018-11-14","close":47490.4805},{"date":"2018-11-15","close":51202.1641},{"date":"2018-11-16","close":51392.5039},{"date":"2018-11-19","close":51392.5039},{"date":"2018-11-20","close":52534.5586},{"date":"2018-11-21","close":51868.3633},{"date":"2018-11-22","close":51106.9883},{"date":"2018-11-23","close":50250.4492},{"date":"2018-11-26","close":52629.7305},{"date":"2018-11-27","close":53391.1055},{"date":"2018-11-28","close":53200.7617},{"date":"2018-11-29","close":51392.5039},{"date":"2018-11-30","close":50916.6445},{"date":"2018-12-03","close":51011.8164},{"date":"2018-12-04","close":51011.8164},{"date":"2018-12-05","close":48822.8789},{"date":"2018-12-06","close":47775.9961},{"date":"2018-12-07","close":48822.8789},{"date":"2018-12-10","close":48537.3672},{"date":"2018-12-11","close":49964.9336},{"date":"2018-12-12","close":50155.2773},{"date":"2018-12-13","close":50250.4492},{"date":"2018-12-14","close":48251.8555},{"date":"2018-12-17","close":48061.5117},{"date":"2018-12-18","close":46824.2812},{"date":"2018-12-19","close":49013.2188},{"date":"2018-12-20","close":48156.6758},{"date":"2018-12-21","close":49774.5938},{"date":"2018-12-24","close":50250.4492},{"date":"2018-12-26","close":51297.332},{"date":"2018-12-27","close":49489.082},{"date":"2018-12-28","close":49774.5938},{"date":"2019-01-02","close":48632.5391},{"date":"2019-01-03","close":47966.3359},{"date":"2019-01-04","close":49679.4258},{"date":"2019-01-07","close":51011.8164},{"date":"2019-01-08","close":49679.4258},{"date":"2019-01-09","close":48727.707},{"date":"2019-01-10","close":48632.5391},{"date":"2019-01-11","close":47538.0703},{"date":"2019-01-14","close":47680.8164},{"date":"2019-01-15","close":48347.0195},{"date":"2019-01-16","close":47109.7969},{"date":"2019-01-17","close":44920.8555},{"date":"2019-01-18","close":45253.957},{"date":"2019-01-21","close":44064.3125},{"date":"2019-01-22","close":44825.6836},{"date":"2019-01-23","close":42256.0586},{"date":"2019-01-24","close":42208.4805},{"date":"2019-01-25","close":43302.9453},{"date":"2019-01-28","close":43255.3594},{"date":"2019-01-29","close":42827.0859},{"date":"2019-01-30","close":44254.6562},{"date":"2019-01-31","close":45729.8086},{"date":"2019-02-01","close":44778.0977},{"date":"2019-02-07","close":44730.5117},{"date":"2019-02-08","close":44207.0703},{"date":"2019-02-11","close":45444.3008},{"date":"2019-02-12","close":44207.0703},{"date":"2019-02-13","close":44492.582},{"date":"2019-02-14","close":44159.4883},{"date":"2019-02-15","close":45063.6133},{"date":"2019-02-18","close":44540.1719},{"date":"2019-02-19","close":44302.2422},{"date":"2019-02-20","close":45777.3945},{"date":"2019-02-21","close":47490.4805},{"date":"2019-02-22","close":45824.9844},{"date":"2019-02-25","close":45824.9844},{"date":"2019-02-26","close":44968.4414},{"date":"2019-02-27","close":44825.6836},{"date":"2019-02-28","close":44254.6562},{"date":"2019-03-04","close":45682.2227},{"date":"2019-03-05","close":44587.7539},{"date":"2019-03-06","close":44682.9258},{"date":"2019-03-07","close":42731.918},{"date":"2019-03-08","close":43112.6016},{"date":"2019-03-11","close":38591.9648},{"date":"2019-03-12","close":37164.3906},{"date":"2019-03-13","close":37973.3516},{"date":"2019-03-14","close":37307.1523},{"date":"2019-03-15","close":36069.9219},{"date":"2019-03-18","close":37592.668},{"date":"2019-03-19","close":37307.1523},{"date":"2019-03-20","close":37069.2227},{"date":"2019-03-21","close":36355.4375},{"date":"2019-03-22","close":36878.8867},{"date":"2019-03-25","close":36212.6797},{"date":"2019-03-26","close":37259.5664},{"date":"2019-03-27","close":36545.7812},{"date":"2019-03-28","close":36783.707},{"date":"2019-03-29","close":37497.4961},{"date":"2019-04-01","close":37449.9102},{"date":"2019-04-02","close":38163.6914},{"date":"2019-04-03","close":38877.4766},{"date":"2019-04-04","close":38639.5508},{"date":"2019-04-05","close":38544.3789},{"date":"2019-04-08","close":38877.4766},{"date":"2019-04-09","close":38163.6914},{"date":"2019-04-10","close":38354.0352},{"date":"2019-04-11","close":39020.2383},{"date":"2019-04-12","close":39162.9922},{"date":"2019-04-15","close":39400.9219},{"date":"2019-04-16","close":39829.1914},{"date":"2019-04-17","close":39876.7773},{"date":"2019-04-18","close":39210.5781},{"date":"2019-04-19","close":39020.2383},{"date":"2019-04-22","close":39448.5039},{"date":"2019-04-23","close":39305.7461},{"date":"2019-04-24","close":39020.2383},{"date":"2019-04-25","close":38449.207},{"date":"2019-04-26","close":38163.6914},{"date":"2019-04-29","close":38401.6172},{"date":"2019-04-30","close":39353.332},{"date":"2019-05-02","close":39496.0898},{"date":"2019-05-03","close":40352.6289},{"date":"2019-05-07","close":39543.6797},{"date":"2019-05-08","close":38639.5508},{"date":"2019-05-09","close":36355.4375},{"date":"2019-05-10","close":37069.2227},{"date":"2019-05-13","close":37164.3906},{"date":"2019-05-14","close":38925.0625},{"date":"2019-05-15","close":39400.9219},{"date":"2019-05-16","close":39496.0898},{"date":"2019-05-17","close":38877.4766},{"date":"2019-05-20","close":39020.2383},{"date":"2019-05-21","close":38116.1055},{"date":"2019-05-22","close":37449.9102},{"date":"2019-05-23","close":36926.4648},{"date":"2019-05-24","close":36355.4375},{"date":"2019-05-27","close":35784.4102},{"date":"2019-05-28","close":35832.0},{"date":"2019-05-29","close":35832.0},{"date":"2019-05-30","close":40209.8711},{"date":"2019-05-31","close":40733.3203},{"date":"2019-06-03","close":41161.5938},{"date":"2019-06-04","close":41494.6875},{"date":"2019-06-05","close":43160.1875},{"date":"2019-06-07","close":45491.8828},{"date":"2019-06-10","close":45634.6406},{"date":"2019-06-11","close":44540.1719},{"date":"2019-06-12","close":43540.8711},{"date":"2019-06-13","close":44492.582},{"date":"2019-06-14","close":43588.4531},{"date":"2019-06-17","close":43302.9453},{"date":"2019-06-18","close":42731.918},{"date":"2019-06-19","close":42065.7188},{"date":"2019-06-20","close":42779.5},{"date":"2019-06-21","close":42446.4023},{"date":"2019-06-24","close":41018.8359},{"date":"2019-06-25","close":39829.1914},{"date":"2019-06-26","close":39258.1641},{"date":"2019-06-27","close":39305.7461},{"date":"2019-06-28","close":39591.2617},{"date":"2019-07-01","close":38306.4531},{"date":"2019-07-02","close":38544.3789},{"date":"2019-07-03","close":38068.5195},{"date":"2019-07-04","close":37735.4219},{"date":"2019-07-05","close":37878.1797},{"date":"2019-07-08","close":36640.9531},{"date":"2019-07-09","close":35974.7539},{"date":"2019-07-10","close":36593.3711},{"date":"2019-07-11","close":36498.1953},{"date":"2019-07-12","close":36355.4375},{"date":"2019-07-15","close":36403.0234},{"date":"2019-07-16","close":35736.8242},{"date":"2019-07-17","close":34642.3555},{"date":"2019-07-18","close":34166.4961},{"date":"2019-07-19","close":34975.4531},{"date":"2019-07-22","close":33690.6445},{"date":"2019-07-23","close":33785.8125},{"date":"2019-07-24","close":34214.082},{"date":"2019-07-25","close":33452.7148},{"date":"2019-07-26","close":33928.5703},{"date":"2019-07-29","close":32167.9023},{"date":"2019-07-30","close":33072.0273},{"date":"2019-07-31","close":33690.6445},{"date":"2019-08-01","close":30978.2617},{"date":"2019-08-02","close":30835.5},{"date":"2019-08-05","close":28218.291},{"date":"2019-08-06","close":28075.5352},{"date":"2019-08-07","close":28361.0469},{"date":"2019-08-08","close":29360.3477},{"date":"2019-08-09","close":29170.0039},{"date":"2019-08-12","close":28598.9785},{"date":"2019-08-13","close":28503.8066},{"date":"2019-08-14","close":28361.0469},{"date":"2019-08-16","close":26885.8945},{"date":"2019-08-19","close":27361.75},{"date":"2019-08-20","close":27599.6758},{"date":"2019-08-21","close":28884.4902},{"date":"2019-08-22","close":28361.0469},{"date":"2019-08-23","close":27599.6758},{"date":"2019-08-26","close":25743.8398},{"date":"2019-08-27","close":26600.3809},{"date":"2019-08-28","close":27694.8496},{"date":"2019-08-29","close":27694.8496},{"date":"2019-08-30","close":28361.0469},{"date":"2019-09-02","close":28456.2188},{"date":"2019-09-03","close":28836.9062},{"date":"2019-09-04","close":29027.25},{"date":"2019-09-05","close":29265.1777},{"date":"2019-09-06","close":28932.0762},{"date":"2019-09-09","close":29550.6914},{"date":"2019-09-10","close":30216.8906},{"date":"2019-09-11","close":30121.7188},{"date":"2019-09-16","close":30407.2305},{"date":"2019-09-17","close":30169.3047},{"date":"2019-09-18","close":30645.1602},{"date":"2019-09-19","close":30359.6465},{"date":"2019-09-20","close":30883.0879},{"date":"2019-09-23","close":31216.1895},{"date":"2019-09-24","close":30740.332},{"date":"2019-09-25","close":29645.8613},{"date":"2019-09-26","close":31263.7734},{"date":"2019-09-27","close":31834.8027},{"date":"2019-09-30","close":31692.0469},{"date":"2019-10-01","close":33547.8828},{"date":"2019-10-02","close":32929.2734},{"date":"2019-10-04","close":32501.0039},{"date":"2019-10-07","close":33785.8125},{"date":"2019-10-08","close":33357.5469},{"date":"2019-10-10","close":32643.7578},{"date":"2019-10-11","close":32786.5117},{"date":"2019-10-14","close":35451.3086},{"date":"2019-10-15","close":35356.1406},{"date":"2019-10-16","close":33928.5703},{"date":"2019-10-17","close":34261.668},{"date":"2019-10-18","close":33595.4727},{"date":"2019-10-21","close":33072.0273},{"date":"2019-10-22","close":33928.5703},{"date":"2019-10-23","close":33976.1484},{"date":"2019-10-24","close":34261.668},{"date":"2019-10-25","close":33595.4727},{"date":"2019-10-28","close":33690.6445},{"date":"2019-10-29","close":33976.1484},{"date":"2019-10-30","close":35260.9688},{"date":"2019-10-31","close":35308.5547},{"date":"2019-11-01","close":35594.0664},{"date":"2019-11-04","close":35974.7539},{"date":"2019-11-05","close":36593.3711},{"date":"2019-11-06","close":36450.6094},{"date":"2019-11-07","close":36498.1953},{"date":"2019-11-08","close":36307.8516},{"date":"2019-11-11","close":37497.4961},{"date":"2019-11-12","close":36640.9531},{"date":"2019-11-13","close":35165.7969},{"date":"2019-11-14","close":37497.4961},{"date":"2019-11-15","close":37211.9766},{"date":"2019-11-18","close":37735.4219},{"date":"2019-11-19","close":37402.3203},{"date":"2019-11-20","close":37116.8086},{"date":"2019-11-21","close":36165.0977},{"date":"2019-11-22","close":36212.6797},{"date":"2019-11-25","close":36688.5391},{"date":"2019-11-26","close":36165.0977},{"date":"2019-11-27","close":36117.5078},{"date":"2019-11-28","close":35118.2148},{"date":"2019-11-29","close":36545.7812},{"date":"2019-12-02","close":36450.6094},{"date":"2019-12-03","close":34927.8711},{"date":"2019-12-04","close":34975.4531},{"date":"2019-12-05","close":35165.7969},{"date":"2019-12-06","close":35308.5547},{"date":"2019-12-09","close":35260.9688},{"date":"2019-12-10","close":34452.0156},{"date":"2019-12-11","close":34452.0156},{"date":"2019-12-12","close":34832.6953},{"date":"2019-12-13","close":35213.3789},{"date":"2019-12-16","close":34832.6953},{"date":"2019-12-17","close":35260.9688},{"date":"2019-12-18","close":35165.7969},{"date":"2019-12-19","close":35260.9688},{"date":"2019-12-20","close":35308.5547},{"date":"2019-12-23","close":34927.8711},{"date":"2019-12-24","close":34452.0156},{"date":"2019-12-26","close":35403.7266},{"date":"2019-12-27","close":35927.1602},{"date":"2019-12-30","close":36593.3711},{"date":"2020-01-02","close":36117.5078},{"date":"2020-01-03","close":35403.7266},{"date":"2020-01-06","close":33595.4727},{"date":"2020-01-07","close":34452.0156},{"date":"2020-01-08","close":33405.1289},{"date":"2020-01-09","close":34642.3555},{"date":"2020-01-10","close":33928.5703},{"date":"2020-01-13","close":36974.0469},{"date":"2020-01-14","close":36212.6797},{"date":"2020-01-15","close":35879.582},{"date":"2020-01-16","close":35974.7539},{"date":"2020-01-17","close":35879.582},{"date":"2020-01-20","close":36069.9219},{"date":"2020-01-21","close":34261.668},{"date":"2020-01-22","close":34737.5273},{"date":"2020-01-23","close":34261.668},{"date":"2020-01-28","close":31311.3613},{"date":"2020-01-29","close":31977.5586},{"date":"2020-01-30","close":32025.1426},{"date":"2020-01-31","close":31263.7734},{"date":"2020-02-03","close":31644.459},{"date":"2020-02-04","close":32310.6602},{"date":"2020-02-05","close":32215.4863},{"date":"2020-02-06","close":32691.3398},{"date":"2020-02-07","close":32310.6602},{"date":"2020-02-10","close":31882.3887},{"date":"2020-02-11","close":32453.416},{"date":"2020-02-12","close":32596.1738},{"date":"2020-02-13","close":32358.2422},{"date":"2020-02-14","close":32310.6602},{"date":"2020-02-17","close":32405.8301},{"date":"2020-02-18","close":31787.2148},{"date":"2020-02-19","close":31501.7012},{"date":"2020-02-20","close":30978.2617},{"date":"2020-02-21","close":29978.9629},{"date":"2020-02-24","close":28551.3906},{"date":"2020-02-25","close":30026.5449},{"date":"2020-02-26","close":29550.6914},{"date":"2020-02-27","close":28646.5645},{"date":"2020-02-28","close":27076.2344},{"date":"2020-03-02","close":28265.877},{"date":"2020-03-03","close":28170.707},{"date":"2020-03-04","close":28313.4629},{"date":"2020-03-05","close":28265.877},{"date":"2020-03-06","close":26933.4785},{"date":"2020-03-09","close":26400.0},{"date":"2020-03-10","close":25267.9824},{"date":"2020-03-11","close":24839.7129},{"date":"2020-03-12","close":23400.0},{"date":"2020-03-13","close":21461.1309},{"date":"2020-03-16","close":20652.1738},{"date":"2020-03-17","close":20366.6602},{"date":"2020-03-18","close":19510.1191},{"date":"2020-03-19","close":18082.5488},{"date":"2020-03-20","close":18510.8184},{"date":"2020-03-23","close":15893.6074},{"date":"2020-03-24","close":17606.6895},{"date":"2020-03-25","close":19462.5312},{"date":"2020-03-26","close":19224.6035},{"date":"2020-03-27","close":19510.1191},{"date":"2020-03-30","close":19795.6309},{"date":"2020-03-31","close":20033.5605},{"date":"2020-04-01","close":19367.3613},{"date":"2020-04-02","close":20271.4863},{"date":"2020-04-03","close":20128.7324},{"date":"2020-04-06","close":21365.959},{"date":"2020-04-07","close":21461.1309},{"date":"2020-04-08","close":21603.8867},{"date":"2020-04-09","close":22079.7441},{"date":"2020-04-10","close":23412.1406},{"date":"2020-04-13","close":23602.4844},{"date":"2020-04-14","close":24268.6836},{"date":"2020-04-16","close":25410.7383},{"date":"2020-04-17","close":25410.7383},{"date":"2020-04-20","close":24887.2969},{"date":"2020-04-21","close":24268.6836},{"date":"2020-04-22","close":24459.0234},{"date":"2020-04-23","close":24744.541},{"date":"2020-04-24","close":23935.582},{"date":"2020-04-27","close":24363.8535},{"date":"2020-04-28","close":26600.3809},{"date":"2020-04-29","close":26362.4512},{"date":"2020-05-04","close":25886.5957},{"date":"2020-05-06","close":26981.0664},{"date":"2020-05-07","close":26981.0664},{"date":"2020-05-08","close":26981.0664},{"date":"2020-05-11","close":26267.2793},{"date":"2020-05-12","close":25410.7383},{"date":"2020-05-13","close":25601.082},{"date":"2020-05-14","close":25601.082},{"date":"2020-05-15","close":24792.123},{"date":"2020-05-18","close":24792.123},{"date":"2020-05-19","close":26743.1348},{"date":"2020-05-20","close":26362.4512},{"date":"2020-05-21","close":26314.8652},{"date":"2020-05-22","close":25696.252},{"date":"2020-05-25","close":25696.252},{"date":"2020-05-26","close":26076.9375},{"date":"2020-05-27","close":26124.5215},{"date":"2020-05-28","close":25125.2246},{"date":"2020-05-29","close":24744.541},{"date":"2020-06-01","close":25601.082},{"date":"2020-06-02","close":25886.5957},{"date":"2020-06-03","close":25934.1816},{"date":"2020-06-04","close":25553.4941},{"date":"2020-06-05","close":25839.0098},{"date":"2020-06-08","close":26552.7949},{"date":"2020-06-09","close":26600.3809},{"date":"2020-06-10","close":26172.1094},{"date":"2020-06-11","close":25363.1543},{"date":"2020-06-12","close":24268.6836},{"date":"2020-06-15","close":22270.0859},{"date":"2020-06-16","close":23031.4551},{"date":"2020-06-17","close":22983.8691},{"date":"2020-06-18","close":22365.2559},{"date":"2020-06-19","close":22508.0117},{"date":"2020-06-22","close":22032.1562},{"date":"2020-06-23","close":22032.1562},{"date":"2020-06-24","close":22365.2559},{"date":"2020-06-25","close":21508.7148},{"date":"2020-06-26","close":21699.0547},{"date":"2020-06-29","close":20890.0996},{"date":"2020-06-30","close":23079.041},{"date":"2020-07-01","close":22841.1113},{"date":"2020-07-02","close":25363.1543},{"date":"2020-07-03","close":27171.4062},{"date":"2020-07-06","close":27218.9941},{"date":"2020-07-07","close":27980.3633},{"date":"2020-07-08","close":29978.9629},{"date":"2020-07-09","close":29978.9629},{"date":"2020-07-10","close":30930.6719},{"date":"2020-07-13","close":31358.9414},{"date":"2020-07-14","close":32025.1426},{"date":"2020-07-15","close":31121.0156},{"date":"2020-07-16","close":30454.8184},{"date":"2020-07-17","close":31739.6309},{"date":"2020-07-20","close":32120.3164},{"date":"2020-07-21","close":31168.6035},{"date":"2020-07-22","close":29503.1055},{"date":"2020-07-23","close":29598.2754},{"date":"2020-07-24","close":28741.7344},{"date":"2020-07-27","close":29598.2754},{"date":"2020-07-28","close":28741.7344},{"date":"2020-07-29","close":28932.0762},{"date":"2020-07-30","close":28789.3184},{"date":"2020-07-31","close":29741.0312},{"date":"2020-08-03","close":30930.6719},{"date":"2020-08-04","close":31549.2871},{"date":"2020-08-05","close":31501.7012},{"date":"2020-08-06","close":32167.9023},{"date":"2020-08-07","close":32738.9316},{"date":"2020-08-10","close":33262.3672},{"date":"2020-08-11","close":33167.2031},{"date":"2020-08-12","close":32501.0039},{"date":"2020-08-13","close":34023.7422},{"date":"2020-08-14","close":34166.4961},{"date":"2020-08-18","close":33785.8125},{"date":"2020-08-19","close":37211.9766},{"date":"2020-08-20","close":35784.4102},{"date":"2020-08-21","close":34166.4961},{"date":"2020-08-24","close":34214.082},{"date":"2020-08-25","close":34642.3555},{"date":"2020-08-26","close":34309.2539},{"date":"2020-08-27","close":32691.3398},{"date":"2020-08-28","close":33357.5469},{"date":"2020-08-31","close":32738.9316},{"date":"2020-09-01","close":34023.7422},{"date":"2020-09-02","close":35498.8945},{"date":"2020-09-03","close":36974.0469},{"date":"2020-09-04","close":36831.2969},{"date":"2020-09-07","close":36736.125},{"date":"2020-09-08","close":37402.3203},{"date":"2020-09-09","close":36640.9531},{"date":"2020-09-10","close":36117.5078},{"date":"2020-09-11","close":35974.7539},{"date":"2020-09-14","close":35594.0664},{"date":"2020-09-15","close":35832.0},{"date":"2020-09-16","close":35689.2383},{"date":"2020-09-17","close":34356.8398},{"date":"2020-09-18","close":34214.082},{"date":"2020-09-21","close":33309.957},{"date":"2020-09-22","close":32929.2734},{"date":"2020-09-23","close":33643.0586},{"date":"2020-09-24","close":32120.3164},{"date":"2020-09-25","close":32025.1426},{"date":"2020-09-28","close":34166.4961},{"date":"2020-09-29","close":34071.3281},{"date":"2020-10-05","close":32263.0723},{"date":"2020-10-06","close":32215.4863},{"date":"2020-10-07","close":32310.6602},{"date":"2020-10-08","close":31739.6309},{"date":"2020-10-12","close":31787.2148},{"date":"2020-10-13","close":32643.7578},{"date":"2020-10-14","close":32501.0039},{"date":"2020-10-15","close":30312.0605},{"date":"2020-10-16","close":29360.3477},{"date":"2020-10-19","close":28932.0762},{"date":"2020-10-20","close":28932.0762},{"date":"2020-10-21","close":29693.4473},{"date":"2020-10-22","close":28408.6348},{"date":"2020-10-23","close":28170.707},{"date":"2020-10-26","close":27361.75},{"date":"2020-10-27","close":27599.6758},{"date":"2020-10-28","close":28646.5645},{"date":"2020-10-29","close":28361.0469},{"date":"2020-10-30","close":27409.3379},{"date":"2020-11-02","close":27837.6055},{"date":"2020-11-03","close":28218.291},{"date":"2020-11-04","close":28551.3906},{"date":"2020-11-05","close":29550.6914},{"date":"2020-11-06","close":28884.4902},{"date":"2020-11-09","close":29170.0039},{"date":"2020-11-10","close":30074.1328},{"date":"2020-11-11","close":30121.7188},{"date":"2020-11-12","close":30645.1602},{"date":"2020-11-13","close":30454.8184},{"date":"2020-11-16","close":30835.5},{"date":"2020-11-17","close":29027.25},{"date":"2020-11-18","close":29122.4219},{"date":"2020-11-19","close":28456.2188},{"date":"2020-11-20","close":28979.6621},{"date":"2020-11-23","close":28836.9062},{"date":"2020-11-24","close":28741.7344},{"date":"2020-11-25","close":28456.2188},{"date":"2020-11-26","close":28646.5645},{"date":"2020-11-27","close":28551.3906},{"date":"2020-11-30","close":28265.877},{"date":"2020-12-01","close":28503.8066},{"date":"2020-12-02","close":28456.2188},{"date":"2020-12-03","close":29741.0312},{"date":"2020-12-04","close":28789.3184},{"date":"2020-12-07","close":28265.877},{"date":"2020-12-08","close":28551.3906},{"date":"2020-12-09","close":28884.4902},{"date":"2020-12-10","close":28598.9785},{"date":"2020-12-11","close":28646.5645},{"date":"2020-12-14","close":28313.4629},{"date":"2020-12-15","close":28170.707},{"date":"2020-12-16","close":28123.1191},{"date":"2020-12-17","close":27790.0215},{"date":"2020-12-18","close":27742.4336},{"date":"2020-12-21","close":27409.3379},{"date":"2020-12-22","close":26743.1348},{"date":"2020-12-23","close":27028.6504},{"date":"2020-12-24","close":27552.0938},{"date":"2020-12-28","close":27980.3633},{"date":"2020-12-29","close":28027.9512},{"date":"2020-12-30","close":28313.4629},{"date":"2021-01-04","close":28123.1211},{"date":"2021-01-05","close":27837.6074},{"date":"2021-01-06","close":27599.6777},{"date":"2021-01-07","close":27790.0195},{"date":"2021-01-08","close":28456.2188},{"date":"2021-01-11","close":27599.6777},{"date":"2021-01-12","close":27552.0918},{"date":"2021-01-13","close":29170.0039},{"date":"2021-01-14","close":29407.9316},{"date":"2021-01-15","close":28456.2188},{"date":"2021-01-18","close":28123.1211},{"date":"2021-01-19","close":28836.9062},{"date":"2021-01-20","close":29788.6172},{"date":"2021-01-21","close":29741.0332},{"date":"2021-01-22","close":30835.502},{"date":"2021-01-25","close":32120.3145},{"date":"2021-01-26","close":31311.3594},{"date":"2021-01-27","close":31025.8438},{"date":"2021-01-28","close":30264.4746},{"date":"2021-01-29","close":29122.4199},{"date":"2021-02-01","close":29407.9316},{"date":"2021-02-02","close":29883.791},{"date":"2021-02-03","close":29788.6172},{"date":"2021-02-04","close":29217.5918},{"date":"2021-02-05","close":28789.3184},{"date":"2021-02-08","close":28979.6602},{"date":"2021-02-09","close":28598.9766},{"date":"2021-02-10","close":29312.7617},{"date":"2021-02-15","close":29265.1758},{"date":"2021-02-16","close":29788.6172},{"date":"2021-02-17","close":29407.9316},{"date":"2021-02-18","close":29122.4199},{"date":"2021-02-19","close":28979.6602},{"date":"2021-02-22","close":28503.8066},{"date":"2021-02-23","close":28836.9062},{"date":"2021-02-24","close":28551.3926},{"date":"2021-02-25","close":29122.4199},{"date":"2021-02-26","close":28598.9766},{"date":"2021-03-02","close":28741.7344},{"date":"2021-03-03","close":30645.1602},{"date":"2021-03-04","close":30645.1602},{"date":"2021-03-05","close":31216.1875},{"date":"2021-03-08","close":30169.3027},{"date":"2021-03-09","close":29407.9316},{"date":"2021-03-10","close":28741.7344},{"date":"2021-03-11","close":30264.4746},{"date":"2021-03-12","close":29122.4199},{"date":"2021-03-15","close":28789.3184},{"date":"2021-03-16","close":28884.4883},{"date":"2021-03-17","close":28646.5625},{"date":"2021-03-18","close":28694.1484},{"date":"2021-03-19","close":28741.7344},{"date":"2021-03-22","close":28598.9766},{"date":"2021-03-23","close":28218.293},{"date":"2021-03-24","close":28313.4629},{"date":"2021-03-25","close":28408.6348},{"date":"2021-03-26","close":28361.0469},{"date":"2021-03-29","close":28027.9492},{"date":"2021-03-30","close":28123.1211},{"date":"2021-03-31","close":28170.7051},{"date":"2021-04-01","close":28503.8066},{"date":"2021-04-02","close":28265.8789},{"date":"2021-04-05","close":28218.293},{"date":"2021-04-06","close":28408.6348},{"date":"2021-04-07","close":29217.5918},{"date":"2021-04-08","close":28884.4883},{"date":"2021-04-09","close":28741.7344},{"date":"2021-04-12","close":28932.0781},{"date":"2021-04-13","close":28932.0781},{"date":"2021-04-14","close":28979.6602},{"date":"2021-04-15","close":29265.1758},{"date":"2021-04-16","close":29312.7617},{"date":"2021-04-19","close":28932.0781},{"date":"2021-04-20","close":28932.0781},{"date":"2021-04-21","close":28503.8066},{"date":"2021-04-22","close":28503.8066},{"date":"2021-04-23","close":28265.8789},{"date":"2021-04-26","close":28551.3926},{"date":"2021-04-27","close":29170.0039},{"date":"2021-04-28","close":28884.4883},{"date":"2021-04-29","close":28694.1484},{"date":"2021-04-30","close":28741.7344},{"date":"2021-05-03","close":28361.0469},{"date":"2021-05-04","close":28123.1211},{"date":"2021-05-06","close":28551.3926},{"date":"2021-05-07","close":30454.8184},{"date":"2021-05-10","close":31025.8438},{"date":"2021-05-11","close":30121.7188},{"date":"2021-05-12","close":29788.6172},{"date":"2021-05-13","close":29503.1035},{"date":"2021-05-14","close":31834.7988},{"date":"2021-05-17","close":34214.0859},{"date":"2021-05-18","close":36545.7812},{"date":"2021-05-20","close":37116.8086},{"date":"2021-05-21","close":38068.5195},{"date":"2021-05-24","close":38163.6953},{"date":"2021-05-25","close":40638.1445},{"date":"2021-05-26","close":40209.8789},{"date":"2021-05-27","close":40400.2188},{"date":"2021-05-28","close":40638.1445},{"date":"2021-05-31","close":41589.8594},{"date":"2021-06-01","close":42160.8906},{"date":"2021-06-02","close":42256.0586},{"date":"2021-06-03","close":44730.5156},{"date":"2021-06-04","close":41637.4453},{"date":"2021-06-07","close":43731.2188},{"date":"2021-06-08","close":41256.7617},{"date":"2021-06-09","close":42208.4688},{"date":"2021-06-10","close":42636.7422},{"date":"2021-06-11","close":45634.6367},{"date":"2021-06-14","close":44825.6836},{"date":"2021-06-15","close":48537.3672},{"date":"2021-06-16","close":48918.0469},{"date":"2021-06-17","close":52344.2188},{"date":"2021-06-18","close":52153.875},{"date":"2021-06-21","close":50726.3086},{"date":"2021-06-22","close":51392.5039},{"date":"2021-06-23","close":53010.4219},{"date":"2021-06-24","close":53771.7891},{"date":"2021-06-25","close":51392.5039},{"date":"2021-06-28","close":52439.3867},{"date":"2021-06-29","close":56341.4102},{"date":"2021-06-30","close":55960.7266},{"date":"2021-07-01","close":55865.5547},{"date":"2021-07-02","close":57864.1562},{"date":"2021-07-05","close":58340.0117},{"date":"2021-07-06","close":57388.2969},{"date":"2021-07-07","close":56912.4414},{"date":"2021-07-08","close":55675.2109},{"date":"2021-07-09","close":56912.4414},{"date":"2021-07-12","close":59291.7227},{"date":"2021-07-13","close":62242.0312},{"date":"2021-07-14","close":62242.0312},{"date":"2021-07-15","close":61290.3242},{"date":"2021-07-16","close":60909.6328},{"date":"2021-07-19","close":59291.7227},{"date":"2021-07-20","close":57864.1562},{"date":"2021-07-21","close":57864.1562},{"date":"2021-07-22","close":59577.2344},{"date":"2021-07-23","close":60433.7773},{"date":"2021-07-26","close":60719.293},{"date":"2021-07-27","close":59386.8945},{"date":"2021-07-28","close":58435.1758},{"date":"2021-07-29","close":58815.8672},{"date":"2021-07-30","close":55960.7266},{"date":"2021-08-02","close":57293.1289},{"date":"2021-08-03","close":59672.4023},{"date":"2021-08-04","close":68428.1719},{"date":"2021-08-05","close":65953.7109},{"date":"2021-08-06","close":65763.3672},{"date":"2021-08-09","close":66334.4062},{"date":"2021-08-10","close":65097.1836},{"date":"2021-08-11","close":65192.3477},{"date":"2021-08-12","close":63669.6055},{"date":"2021-08-13","close":62146.8633},{"date":"2021-08-17","close":60719.293},{"date":"2021-08-18","close":64716.4844},{"date":"2021-08-19","close":62432.3789},{"date":"2021-08-20","close":59957.9219},{"date":"2021-08-23","close":64050.2852},{"date":"2021-08-24","close":68618.5078},{"date":"2021-08-25","close":68904.0234},{"date":"2021-08-26","close":69284.7109},{"date":"2021-08-27","close":68618.5078},{"date":"2021-08-30","close":66144.0547},{"date":"2021-08-31","close":65763.3672},{"date":"2021-09-01","close":65287.5156},{"date":"2021-09-02","close":63669.6055},{"date":"2021-09-03","close":62432.3789},{"date":"2021-09-06","close":61861.3438},{"date":"2021-09-07","close":65097.1836},{"date":"2021-09-08","close":60814.4648},{"date":"2021-09-09","close":59862.75},{"date":"2021-09-10","close":60053.0938},{"date":"2021-09-13","close":60243.4336},{"date":"2021-09-14","close":61195.1523},{"date":"2021-09-15","close":63003.4023},{"date":"2021-09-16","close":61766.1758},{"date":"2021-09-17","close":61861.3438},{"date":"2021-09-23","close":61766.1758},{"date":"2021-09-24","close":60338.6094},{"date":"2021-09-27","close":60528.9492},{"date":"2021-09-28","close":60528.9492},{"date":"2021-09-29","close":59957.9219},{"date":"2021-09-30","close":65858.5391},{"date":"2021-10-01","close":67571.625},{"date":"2021-10-05","close":75185.3359},{"date":"2021-10-06","close":74423.9531},{"date":"2021-10-07","close":72615.7031},{"date":"2021-10-08","close":73186.7266},{"date":"2021-10-12","close":71188.1328},{"date":"2021-10-13","close":71188.1328},{"date":"2021-10-14","close":73852.9375},{"date":"2021-10-15","close":73091.5625},{"date":"2021-10-18","close":69284.7109},{"date":"2021-10-19","close":71854.3281},{"date":"2021-10-20","close":75566.0156},{"date":"2021-10-21","close":72901.2188},{"date":"2021-10-22","close":71473.6484},{"date":"2021-10-25","close":71283.3047},{"date":"2021-10-26","close":77754.9531},{"date":"2021-10-27","close":79087.3516},{"date":"2021-10-28","close":74233.6172},{"date":"2021-10-29","close":74423.9531},{"date":"2021-11-01","close":76422.5547},{"date":"2021-11-02","close":75566.0156},{"date":"2021-11-03","close":73567.4297},{"date":"2021-11-04","close":71949.5078},{"date":"2021-11-05","close":72425.3594},{"date":"2021-11-08","close":75566.0156},{"date":"2021-11-09","close":76612.8984},{"date":"2021-11-10","close":72425.3594},{"date":"2021-11-11","close":74233.6172},{"date":"2021-11-12","close":73281.9062},{"date":"2021-11-15","close":76517.7188},{"date":"2021-11-16","close":76041.875},{"date":"2021-11-17","close":79943.8984},{"date":"2021-11-18","close":75470.8438},{"date":"2021-11-19","close":73472.25},{"date":"2021-11-22","close":70046.0781},{"date":"2021-11-23","close":67952.3047},{"date":"2021-11-24","close":70712.2812},{"date":"2021-11-25","close":70617.1094},{"date":"2021-11-26","close":66619.9141},{"date":"2021-11-29","close":66429.5703},{"date":"2021-11-30","close":64050.2852},{"date":"2021-12-01","close":64050.2852},{"date":"2021-12-02","close":61385.4922},{"date":"2021-12-03","close":68332.9922},{"date":"2021-12-06","close":67286.1172},{"date":"2021-12-07","close":68999.1953},{"date":"2021-12-08","close":69760.5625},{"date":"2021-12-09","close":71092.9688},{"date":"2021-12-10","close":72425.3594},{"date":"2021-12-13","close":71854.3281},{"date":"2021-12-14","close":69950.9062},{"date":"2021-12-15","close":68428.1719},{"date":"2021-12-16","close":68047.4844},{"date":"2021-12-17","close":67952.3047},{"date":"2021-12-20","close":66715.0938},{"date":"2021-12-21","close":68618.5078},{"date":"2021-12-22","close":69665.3906},{"date":"2021-12-23","close":67476.4531},{"date":"2021-12-24","close":68523.3438},{"date":"2021-12-27","close":70521.9375},{"date":"2021-12-28","close":74328.7891},{"date":"2021-12-29","close":71466.3125},{"date":"2021-12-30","close":70798.4141},{"date":"2022-01-03","close":73600.0},{"date":"2022-01-04","close":67458.8672},{"date":"2022-01-05","close":63546.8164},{"date":"2022-01-06","close":59062.2852},{"date":"2022-01-07","close":60779.7656},{"date":"2022-01-10","close":60493.5195},{"date":"2022-01-11","close":62974.3281},{"date":"2022-01-12","close":64405.5625},{"date":"2022-01-13","close":65836.7891},{"date":"2022-01-14","close":65073.4727},{"date":"2022-01-17","close":65264.3047},{"date":"2022-01-18","close":64787.2148},{"date":"2022-01-19","close":63260.5703},{"date":"2022-01-20","close":66313.875},{"date":"2022-01-21","close":66027.625},{"date":"2022-01-24","close":60970.5977},{"date":"2022-01-25","close":60588.9297},{"date":"2022-01-26","close":60588.9297},{"date":"2022-01-27","close":53432.7656},{"date":"2022-01-28","close":56199.8125},{"date":"2022-02-03","close":59348.5273},{"date":"2022-02-04","close":64214.7227},{"date":"2022-02-07","close":64119.3125},{"date":"2022-02-08","close":64119.3125},{"date":"2022-02-09","close":64119.3125},{"date":"2022-02-10","close":63737.6523},{"date":"2022-02-11","close":62497.2422},{"date":"2022-02-14","close":62306.4141},{"date":"2022-02-15","close":62306.4141},{"date":"2022-02-16","close":64978.0508},{"date":"2022-02-17","close":63546.8164},{"date":"2022-02-18","close":64214.7227},{"date":"2022-02-21","close":67554.2812},{"date":"2022-02-22","close":67554.2812},{"date":"2022-02-23","close":67554.2812},{"date":"2022-02-24","close":67268.0312},{"date":"2022-02-25","close":68126.7734},{"date":"2022-02-28","close":68126.7734},{"date":"2022-03-02","close":71752.5625},{"date":"2022-03-03","close":71561.7344},{"date":"2022-03-04","close":71561.7344},{"date":"2022-03-07","close":71275.4844},{"date":"2022-03-08","close":70130.5},{"date":"2022-03-10","close":70130.5},{"date":"2022-03-11","close":76237.1016},{"date":"2022-03-14","close":76332.5078},{"date":"2022-03-15","close":76332.5078},{"date":"2022-03-16","close":75569.1875},{"date":"2022-03-17","close":75569.1875},{"date":"2022-03-18","close":72992.9609},{"date":"2022-03-21","close":70512.1562},{"date":"2022-03-22","close":73088.3828},{"date":"2022-03-23","close":71752.5625},{"date":"2022-03-24","close":73660.875},{"date":"2022-03-25","close":74233.3672},{"date":"2022-03-28","close":71752.5625},{"date":"2022-03-29","close":72515.8906},{"date":"2022-03-30","close":75950.8516},{"date":"2022-03-31","close":77859.1719},{"date":"2022-04-01","close":81962.0469},{"date":"2022-04-04","close":78431.6641},{"date":"2022-04-05","close":76809.5938},{"date":"2022-04-06","close":76714.1797},{"date":"2022-04-07","close":74328.7891},{"date":"2022-04-08","close":73470.0547},{"date":"2022-04-11","close":71466.3125},{"date":"2022-04-12","close":71275.4844},{"date":"2022-04-13","close":72897.5469},{"date":"2022-04-14","close":73374.625},{"date":"2022-04-15","close":73660.875},{"date":"2022-04-18","close":69080.9219},{"date":"2022-04-19","close":70416.75},{"date":"2022-04-20","close":68126.7734},{"date":"2022-04-21","close":67268.0312},{"date":"2022-04-22","close":65741.375},{"date":"2022-04-25","close":64405.5625},{"date":"2022-04-26","close":65455.1289},{"date":"2022-04-27","close":65645.9609},{"date":"2022-04-28","close":65264.3047},{"date":"2022-04-29","close":65073.4727},{"date":"2022-05-02","close":63928.4805},{"date":"2022-05-03","close":65168.875},{"date":"2022-05-04","close":64787.2148},{"date":"2022-05-06","close":63451.4062},{"date":"2022-05-09","close":61200.0},{"date":"2022-05-10","close":58871.4492},{"date":"2022-05-11","close":58680.6211},{"date":"2022-05-12","close":55341.0742},{"date":"2022-05-13","close":57631.0469},{"date":"2022-05-16","close":58489.793},{"date":"2022-05-17","close":65550.5469},{"date":"2022-05-18","close":68126.7734},{"date":"2022-05-19","close":66981.7812},{"date":"2022-05-20","close":68508.4297},{"date":"2022-05-23","close":65550.5469},{"date":"2022-05-24","close":64882.6367},{"date":"2022-05-25","close":64882.6367},{"date":"2022-05-26","close":64500.9766},{"date":"2022-05-27","close":65645.9609},{"date":"2022-05-30","close":67077.1953},{"date":"2022-05-31","close":66313.875},{"date":"2022-06-02","close":63928.4805},{"date":"2022-06-03","close":63833.0625},{"date":"2022-06-07","close":62497.2422},{"date":"2022-06-08","close":64787.2148},{"date":"2022-06-09","close":67077.1953},{"date":"2022-06-10","close":67649.6875},{"date":"2022-06-13","close":65359.7188},{"date":"2022-06-14","close":64310.1484},{"date":"2022-06-15","close":64023.8984},{"date":"2022-06-16","close":66600.1172},{"date":"2022-06-17","close":66027.625},{"date":"2022-06-20","close":66027.625},{"date":"2022-06-21","close":66218.4609},{"date":"2022-06-22","close":61543.0898},{"date":"2022-06-23","close":57917.2969},{"date":"2022-06-24","close":63069.7422},{"date":"2022-06-27","close":64882.6367},{"date":"2022-06-28","close":63546.8164},{"date":"2022-06-29","close":61543.0898},{"date":"2022-06-30","close":60207.2695},{"date":"2022-07-01","close":59062.2852},{"date":"2022-07-04","close":61638.5078},{"date":"2022-07-05","close":61829.3359},{"date":"2022-07-06","close":61829.3359},{"date":"2022-07-07","close":62306.4141},{"date":"2022-07-08","close":65359.7188},{"date":"2022-07-11","close":65168.875},{"date":"2022-07-12","close":63928.4805},{"date":"2022-07-13","close":65359.7188},{"date":"2022-07-14","close":67268.0312},{"date":"2022-07-15","close":66600.1172},{"date":"2022-07-18","close":66123.0391},{"date":"2022-07-19","close":66409.2812},{"date":"2022-07-20","close":67649.6875},{"date":"2022-07-21","close":68126.7734},{"date":"2022-07-22","close":67554.2812},{"date":"2022-07-25","close":69176.3438},{"date":"2022-07-26","close":67935.9375},{"date":"2022-07-27","close":65073.4727},{"date":"2022-07-28","close":64787.2148},{"date":"2022-07-29","close":65932.2109},{"date":"2022-08-01","close":64882.6367},{"date":"2022-08-02","close":65645.9609},{"date":"2022-08-03","close":69080.9219},{"date":"2022-08-04","close":69367.1797},{"date":"2022-08-05","close":69653.4141},{"date":"2022-08-08","close":71084.6484},{"date":"2022-08-09","close":72420.4688},{"date":"2022-08-10","close":69558.0078},{"date":"2022-08-11","close":71561.7344},{"date":"2022-08-12","close":71561.7344},{"date":"2022-08-16","close":72706.7188},{"date":"2022-08-17","close":67077.1953},{"date":"2022-08-18","close":67077.1953},{"date":"2022-08-19","close":65455.1289},{"date":"2022-08-22","close":64691.8125},{"date":"2022-08-23","close":63069.7422},{"date":"2022-08-24","close":63737.6523},{"date":"2022-08-25","close":64310.1484},{"date":"2022-08-26","close":65073.4727},{"date":"2022-08-29","close":63069.7422},{"date":"2022-08-30","close":64310.1484},{"date":"2022-08-31","close":66027.625},{"date":"2022-09-01","close":64882.6367},{"date":"2022-09-02","close":64500.9766},{"date":"2022-09-05","close":63546.8164},{"date":"2022-09-06","close":63928.4805},{"date":"2022-09-07","close":64119.3125},{"date":"2022-09-08","close":64500.9766},{"date":"2022-09-13","close":65168.875},{"date":"2022-09-14","close":62592.6602},{"date":"2022-09-15","close":61543.0898},{"date":"2022-09-16","close":72992.9609},{"date":"2022-09-19","close":69939.6719},{"date":"2022-09-20","close":73470.0547},{"date":"2022-09-21","close":73851.7109},{"date":"2022-09-22","close":73565.4609},{"date":"2022-09-23","close":70607.5859},{"date":"2022-09-26","close":67363.4453},{"date":"2022-09-27","close":69748.8359},{"date":"2022-09-28","close":64691.8125},{"date":"2022-09-29","close":66981.7812},{"date":"2022-09-30","close":67554.2812},{"date":"2022-10-04","close":66790.9453},{"date":"2022-10-05","close":63833.0625},{"date":"2022-10-06","close":63546.8164},{"date":"2022-10-07","close":63546.8164},{"date":"2022-10-11","close":58776.0391},{"date":"2022-10-12","close":60493.5195},{"date":"2022-10-13","close":60302.6836},{"date":"2022-10-14","close":66027.625},{"date":"2022-10-17","close":65550.5469},{"date":"2022-10-18","close":66027.625},{"date":"2022-10-19","close":64310.1484},{"date":"2022-10-20","close":62306.4141},{"date":"2022-10-21","close":62020.168},{"date":"2022-10-24","close":63928.4805},{"date":"2022-10-25","close":66981.7812},{"date":"2022-10-26","close":66600.1172},{"date":"2022-10-27","close":69462.5859},{"date":"2022-10-28","close":68222.1875},{"date":"2022-10-31","close":67840.5234},{"date":"2022-11-01","close":63833.0625},{"date":"2022-11-02","close":62115.5859},{"date":"2022-11-03","close":60970.5977},{"date":"2022-11-04","close":60111.8555},{"date":"2022-11-07","close":61066.0117},{"date":"2022-11-08","close":61829.3359},{"date":"2022-11-09","close":60493.5195},{"date":"2022-11-10","close":60016.4414},{"date":"2022-11-11","close":62497.2422},{"date":"2022-11-14","close":62783.4961},{"date":"2022-11-15","close":64978.0508},{"date":"2022-11-16","close":68413.0156},{"date":"2022-11-17","close":70512.1562},{"date":"2022-11-18","close":70512.1562},{"date":"2022-11-21","close":71752.5625},{"date":"2022-11-22","close":70035.0859},{"date":"2022-11-23","close":73183.7969},{"date":"2022-11-24","close":73660.875},{"date":"2022-11-25","close":73660.875},{"date":"2022-11-28","close":73947.125},{"date":"2022-11-29","close":76618.7656},{"date":"2022-11-30","close":75664.6094},{"date":"2022-12-01","close":77954.5781},{"date":"2022-12-02","close":78336.2422},{"date":"2022-12-05","close":77668.3359},{"date":"2022-12-06","close":75569.1875},{"date":"2022-12-07","close":75569.1875},{"date":"2022-12-08","close":74424.2031},{"date":"2022-12-09","close":75378.3594},{"date":"2022-12-12","close":75760.0156},{"date":"2022-12-13","close":75187.5234},{"date":"2022-12-14","close":75473.7812},{"date":"2022-12-15","close":74233.3672},{"date":"2022-12-16","close":74424.2031},{"date":"2022-12-19","close":77477.5078},{"date":"2022-12-20","close":74901.2734},{"date":"2022-12-21","close":74424.2031},{"date":"2022-12-22","close":76141.6797},{"date":"2022-12-23","close":73565.4609},{"date":"2022-12-26","close":75473.7812},{"date":"2022-12-27","close":75664.6094},{"date":"2022-12-28","close":73630.0859},{"date":"2022-12-29","close":74308.2656},{"date":"2023-01-02","close":72855.0391},{"date":"2023-01-03","close":74792.6719},{"date":"2023-01-04","close":72855.0391},{"date":"2023-01-05","close":72079.9844},{"date":"2023-01-06","close":71595.5781},{"date":"2023-01-09","close":73920.7344},{"date":"2023-01-10","close":72273.75},{"date":"2023-01-11","close":74598.9062},{"date":"2023-01-12","close":75277.0859},{"date":"2023-01-13","close":73145.6797},{"date":"2023-01-16","close":72176.875},{"date":"2023-01-17","close":71111.1641},{"date":"2023-01-18","close":71789.3438},{"date":"2023-01-19","close":74405.1406},{"date":"2023-01-20","close":80508.6875},{"date":"2023-01-25","close":78086.6484},{"date":"2023-01-26","close":77796.0078},{"date":"2023-01-27","close":77796.0078},{"date":"2023-01-30","close":79927.3984},{"date":"2023-01-31","close":85159.0078},{"date":"2023-02-01","close":83996.4297},{"date":"2023-02-02","close":86321.6016},{"date":"2023-02-03","close":88259.2344},{"date":"2023-02-06","close":89324.9297},{"date":"2023-02-07","close":87290.4141},{"date":"2023-02-08","close":95622.2344},{"date":"2023-02-09","close":95428.4766},{"date":"2023-02-10","close":111123.3047},{"date":"2023-02-13","close":112382.7734},{"date":"2023-02-14","close":113157.8281},{"date":"2023-02-15","close":118776.9609},{"date":"2023-02-16","close":127786.9609},{"date":"2023-02-17","close":126043.0859},{"date":"2023-02-20","close":118001.9062},{"date":"2023-02-21","close":119648.8984},{"date":"2023-02-22","close":117323.7344},{"date":"2023-02-23","close":122361.5859},{"date":"2023-02-24","close":117226.8516},{"date":"2023-02-27","close":116548.6875},{"date":"2023-02-28","close":123621.0547},{"date":"2023-03-02","close":124008.5781},{"date":"2023-03-03","close":125171.1562},{"date":"2023-03-06","close":126043.0859},{"date":"2023-03-07","close":145031.9062},{"date":"2023-03-08","close":153557.5},{"date":"2023-03-09","close":150069.75},{"date":"2023-03-10","close":143191.1562},{"date":"2023-03-13","close":109573.2031},{"date":"2023-03-14","close":111607.7188},{"date":"2023-03-15","close":109863.8516},{"date":"2023-03-16","close":108119.9766},{"date":"2023-03-17","close":109476.3281},{"date":"2023-03-20","close":109766.9688},{"date":"2023-03-21","close":109960.7344},{"date":"2023-03-22","close":108507.5078},{"date":"2023-03-23","close":103857.1797},{"date":"2023-03-24","close":103857.1797},{"date":"2023-03-27","close":88259.2344},{"date":"2023-03-28","close":91359.4453},{"date":"2023-03-29","close":94362.7734},{"date":"2023-03-30","close":91165.6797},{"date":"2023-03-31","close":90293.7422},{"date":"2023-04-03","close":91456.3203},{"date":"2023-04-04","close":93103.3203},{"date":"2023-04-05","close":93200.2031},{"date":"2023-04-06","close":94944.0703},{"date":"2023-04-07","close":94556.5391},{"date":"2023-04-10","close":92812.6641},{"date":"2023-04-11","close":94362.7734},{"date":"2023-04-12","close":92231.375},{"date":"2023-04-13","close":98528.6875},{"date":"2023-04-14","close":102210.1953},{"date":"2023-04-17","close":101532.0234},{"date":"2023-04-18","close":99497.5078},{"date":"2023-04-19","close":101241.375},{"date":"2023-04-20","close":99788.1562},{"date":"2023-04-21","close":97366.1016},{"date":"2023-04-24","close":101338.2578},{"date":"2023-04-25","close":100078.7969},{"date":"2023-04-26","close":104922.8828},{"date":"2023-04-27","close":102888.3672},{"date":"2023-04-28","close":103857.1797},{"date":"2023-05-02","close":109088.7969},{"date":"2023-05-03","close":108991.9141},{"date":"2023-05-04","close":103954.0625},{"date":"2023-05-08","close":101532.0234},{"date":"2023-05-09","close":100175.6719},{"date":"2023-05-10","close":102403.9609},{"date":"2023-05-11","close":104438.4688},{"date":"2023-05-12","close":103082.1328},{"date":"2023-05-15","close":99303.7422},{"date":"2023-05-16","close":105794.8125},{"date":"2023-05-17","close":109766.9688},{"date":"2023-05-18","close":107538.6875},{"date":"2023-05-19","close":104244.7031},{"date":"2023-05-22","close":103566.5312},{"date":"2023-05-23","close":104729.1172},{"date":"2023-05-24","close":101822.6719},{"date":"2023-05-25","close":100369.4375},{"date":"2023-05-26","close":101532.0234},{"date":"2023-05-30","close":105988.5781},{"date":"2023-05-31","close":106279.2266},{"date":"2023-06-01","close":98625.5703},{"date":"2023-06-02","close":98722.4531},{"date":"2023-06-05","close":97366.1016},{"date":"2023-06-07","close":100078.7969},{"date":"2023-06-08","close":100175.6719},{"date":"2023-06-09","close":98819.3359},{"date":"2023-06-12","close":101144.4922},{"date":"2023-06-13","close":104632.2344},{"date":"2023-06-14","close":111317.0703},{"date":"2023-06-15","close":111220.1875},{"date":"2023-06-16","close":113932.875},{"date":"2023-06-19","close":115192.3438},{"date":"2023-06-20","close":118098.7891},{"date":"2023-06-21","close":115095.4609},{"date":"2023-06-22","close":110638.8984},{"date":"2023-06-23","close":107538.6875},{"date":"2023-06-26","close":106279.2266},{"date":"2023-06-27","close":106279.2266},{"date":"2023-06-28","close":103954.0625},{"date":"2023-06-29","close":103663.4141},{"date":"2023-06-30","close":103469.6562},{"date":"2023-07-03","close":103469.6562},{"date":"2023-07-04","close":105891.7031},{"date":"2023-07-05","close":104825.9922},{"date":"2023-07-06","close":103372.7812},{"date":"2023-07-07","close":102210.1953},{"date":"2023-07-10","close":103275.8906},{"date":"2023-07-11","close":113448.4688},{"date":"2023-07-12","close":118873.8438},{"date":"2023-07-13","close":117226.8516},{"date":"2023-07-14","close":114223.5156},{"date":"2023-07-17","close":112964.0625},{"date":"2023-07-18","close":113157.8281},{"date":"2023-07-19","close":114320.4062},{"date":"2023-07-20","close":118583.1953},{"date":"2023-07-21","close":114707.9297},{"date":"2023-07-24","close":112964.0625},{"date":"2023-07-25","close":121005.2422},{"date":"2023-07-26","close":113254.7031},{"date":"2023-07-27","close":119552.0156},{"date":"2023-07-28","close":124008.5781},{"date":"2023-07-31","close":126527.5},{"date":"2023-08-01","close":130499.6484},{"date":"2023-08-02","close":131855.9844},{"date":"2023-08-03","close":128465.1328},{"date":"2023-08-04","close":133406.0938},{"date":"2023-08-07","close":134665.5625},{"date":"2023-08-08","close":133696.75},{"date":"2023-08-09","close":131177.8281},{"date":"2023-08-10","close":132049.75},{"date":"2023-08-11","close":132243.5156},{"date":"2023-08-14","close":132437.2812},{"date":"2023-08-16","close":127205.6719},{"date":"2023-08-17","close":127593.1953},{"date":"2023-08-18","close":123330.4062},{"date":"2023-08-21","close":126915.0312},{"date":"2023-08-22","close":126527.5},{"date":"2023-08-23","close":128562.0156},{"date":"2023-08-24","close":129046.4297},{"date":"2023-08-25","close":130015.2422},{"date":"2023-08-28","close":136893.8438},{"date":"2023-08-29","close":136990.7188},{"date":"2023-08-30","close":133696.75},{"date":"2023-08-31","close":133212.3438},{"date":"2023-09-01","close":128077.6016},{"date":"2023-09-04","close":129143.3047},{"date":"2023-09-05","close":128368.25},{"date":"2023-09-06","close":134665.5625},{"date":"2023-09-07","close":127883.8359},{"date":"2023-09-08","close":128658.8906},{"date":"2023-09-11","close":130015.2422},{"date":"2023-09-12","close":133018.5625},{"date":"2023-09-13","close":133115.4531},{"date":"2023-09-14","close":134859.3281},{"date":"2023-09-15","close":130984.0703},{"date":"2023-09-18","close":128949.5469},{"date":"2023-09-19","close":128949.5469},{"date":"2023-09-20","close":128368.25},{"date":"2023-09-21","close":123911.6875},{"date":"2023-09-22","close":126236.8516},{"date":"2023-09-25","close":127883.8359},{"date":"2023-09-26","close":127302.5469},{"date":"2023-09-27","close":124299.2188},{"date":"2023-10-04","close":117226.8516},{"date":"2023-10-05","close":121199.0078},{"date":"2023-10-06","close":121974.0625},{"date":"2023-10-10","close":113835.9922},{"date":"2023-10-11","close":117905.0312},{"date":"2023-10-12","close":122264.7109},{"date":"2023-10-13","close":120714.5938},{"date":"2023-10-16","close":117614.375},{"date":"2023-10-17","close":116258.0391},{"date":"2023-10-18","close":117129.9766},{"date":"2023-10-19","close":111898.3594},{"date":"2023-10-20","close":109863.8516},{"date":"2023-10-23","close":109185.6719},{"date":"2023-10-24","close":109476.3281},{"date":"2023-10-25","close":107441.8047},{"date":"2023-10-26","close":101919.5469},{"date":"2023-10-27","close":100660.0859},{"date":"2023-10-30","close":100563.2031},{"date":"2023-10-31","close":97656.75},{"date":"2023-11-01","close":100853.8516},{"date":"2023-11-02","close":104438.4688},{"date":"2023-11-03","close":102403.9609},{"date":"2023-11-06","close":108507.5078},{"date":"2023-11-07","close":105601.0469},{"date":"2023-11-08","close":103372.7812},{"date":"2023-11-09","close":100078.7969},{"date":"2023-11-10","close":99788.1562},{"date":"2023-11-13","close":92812.6641},{"date":"2023-11-14","close":92812.6641},{"date":"2023-11-15","close":93878.3672},{"date":"2023-11-16","close":92812.6641},{"date":"2023-11-17","close":87774.8203},{"date":"2023-11-20","close":87484.1797},{"date":"2023-11-21","close":88356.1094},{"date":"2023-11-22","close":88162.3438},{"date":"2023-11-23","close":90875.0312},{"date":"2023-11-24","close":89324.9297},{"date":"2023-11-27","close":85934.0703},{"date":"2023-11-28","close":85062.1328},{"date":"2023-11-29","close":84287.0781},{"date":"2023-11-30","close":83996.4297},{"date":"2023-12-01","close":82446.3281},{"date":"2023-12-04","close":80411.8125},{"date":"2023-12-05","close":79927.3984},{"date":"2023-12-06","close":84190.1953},{"date":"2023-12-07","close":82058.7969},{"date":"2023-12-08","close":85449.6641},{"date":"2023-12-11","close":83705.7891},{"date":"2023-12-12","close":81477.5078},{"date":"2023-12-13","close":83124.5},{"date":"2023-12-14","close":81477.5078},{"date":"2023-12-15","close":83124.5},{"date":"2023-12-18","close":84480.8438},{"date":"2023-12-19","close":87484.1797},{"date":"2023-12-20","close":86612.2344},{"date":"2023-12-21","close":88162.3438},{"date":"2023-12-22","close":87290.4141},{"date":"2023-12-26","close":87581.0547},{"date":"2023-12-27","close":91901.1953},{"date":"2023-12-28","close":90428.4219},{"date":"2024-01-02","close":91606.6406},{"date":"2024-01-03","close":88366.5312},{"date":"2024-01-04","close":88366.5312},{"date":"2024-01-05","close":91999.3828},{"date":"2024-01-08","close":91606.6406},{"date":"2024-01-09","close":93275.7812},{"date":"2024-01-10","close":92883.0469},{"date":"2024-01-11","close":93570.3438},{"date":"2024-01-12","close":86599.2031},{"date":"2024-01-15","close":83948.2031},{"date":"2024-01-16","close":78548.0312},{"date":"2024-01-17","close":78351.6562},{"date":"2024-01-18","close":77860.7344},{"date":"2024-01-19","close":77664.3672},{"date":"2024-01-22","close":78646.2188},{"date":"2024-01-23","close":79431.6953},{"date":"2024-01-24","close":81002.6562},{"date":"2024-01-25","close":79431.6953},{"date":"2024-01-26","close":81002.6562},{"date":"2024-01-29","close":76682.5156},{"date":"2024-01-30","close":76387.9609},{"date":"2024-01-31","close":74915.1875},{"date":"2024-02-01","close":72951.4844},{"date":"2024-02-02","close":74718.8203},{"date":"2024-02-05","close":73638.7812},{"date":"2024-02-06","close":71576.8906},{"date":"2024-02-07","close":71871.4453},{"date":"2024-02-08","close":71675.0781},{"date":"2024-02-13","close":73344.2266},{"date":"2024-02-14","close":75995.2188},{"date":"2024-02-15","close":78842.5859},{"date":"2024-02-16","close":78646.2188},{"date":"2024-02-19","close":78253.4766},{"date":"2024-02-20","close":78253.4766},{"date":"2024-02-21","close":80217.1797},{"date":"2024-02-22","close":78842.5859},{"date":"2024-02-23","close":78744.3984},{"date":"2024-02-26","close":79235.3281},{"date":"2024-02-27","close":76486.1484},{"date":"2024-02-28","close":78057.1094},{"date":"2024-02-29","close":76780.6953},{"date":"2024-03-04","close":73147.8594},{"date":"2024-03-05","close":72264.1875},{"date":"2024-03-06","close":70889.6016},{"date":"2024-03-07","close":69613.1875},{"date":"2024-03-08","close":71773.2578},{"date":"2024-03-11","close":74424.2578},{"date":"2024-03-12","close":73933.3359},{"date":"2024-03-13","close":73933.3359},{"date":"2024-03-14","close":73736.9688},{"date":"2024-03-15","close":73540.5938},{"date":"2024-03-18","close":73835.1484},{"date":"2024-03-19","close":74424.2578},{"date":"2024-03-20","close":74326.0781},{"date":"2024-03-21","close":75897.0391},{"date":"2024-03-22","close":75602.4766},{"date":"2024-03-25","close":77664.3672},{"date":"2024-03-26","close":85519.1641},{"date":"2024-03-27","close":86795.5703},{"date":"2024-03-28","close":83850.0234},{"date":"2024-03-29","close":86206.4609},{"date":"2024-04-01","close":81689.9531},{"date":"2024-04-02","close":80315.3672},{"date":"2024-04-03","close":80413.5469},{"date":"2024-04-04","close":79824.4375},{"date":"2024-04-05","close":80315.3672},{"date":"2024-04-08","close":79628.0625},{"date":"2024-04-09","close":76486.1484},{"date":"2024-04-11","close":76486.1484},{"date":"2024-04-12","close":73736.9688},{"date":"2024-04-15","close":73933.3359},{"date":"2024-04-16","close":74620.625},{"date":"2024-04-17","close":73638.7812},{"date":"2024-04-18","close":74718.8203},{"date":"2024-04-19","close":76682.5156},{"date":"2024-04-22","close":80118.9922},{"date":"2024-04-23","close":84831.875},{"date":"2024-04-24","close":83653.6562},{"date":"2024-04-25","close":81002.6562},{"date":"2024-04-26","close":79529.875},{"date":"2024-04-29","close":78940.7656},{"date":"2024-04-30","close":77860.7344},{"date":"2024-05-02","close":80118.9922},{"date":"2024-05-03","close":84242.7656},{"date":"2024-05-07","close":84439.1328},{"date":"2024-05-08","close":82769.9844},{"date":"2024-05-09","close":80708.1016},{"date":"2024-05-10","close":81689.9531},{"date":"2024-05-13","close":77075.2578},{"date":"2024-05-14","close":79529.875},{"date":"2024-05-16","close":81199.0234},{"date":"2024-05-17","close":84340.9453},{"date":"2024-05-20","close":80217.1797},{"date":"2024-05-21","close":80413.5469},{"date":"2024-05-22","close":80118.9922},{"date":"2024-05-23","close":89152.0156},{"date":"2024-05-24","close":89348.3828},{"date":"2024-05-27","close":94061.2656},{"date":"2024-05-28","close":89053.8359},{"date":"2024-05-29","close":84930.0547},{"date":"2024-05-30","close":88464.7188},{"date":"2024-05-31","close":89642.9453},{"date":"2024-06-03","close":87581.0547},{"date":"2024-06-04","close":80413.5469},{"date":"2024-06-05","close":83948.2031},{"date":"2024-06-07","close":81984.5078},{"date":"2024-06-10","close":84046.3906},{"date":"2024-06-11","close":81689.9531},{"date":"2024-06-12","close":79922.625},{"date":"2024-06-13","close":80511.7344},{"date":"2024-06-14","close":78449.8438},{"date":"2024-06-17","close":78548.0312},{"date":"2024-06-18","close":79824.4375},{"date":"2024-06-19","close":79333.5078},{"date":"2024-06-20","close":78449.8438},{"date":"2024-06-21","close":78057.1094},{"date":"2024-06-24","close":76289.7734},{"date":"2024-06-25","close":75406.1094},{"date":"2024-06-26","close":75897.0391},{"date":"2024-06-27","close":74915.1875},{"date":"2024-06-28","close":78940.7656},{"date":"2024-07-01","close":79038.9531},{"date":"2024-07-02","close":78646.2188},{"date":"2024-07-03","close":77173.4375},{"date":"2024-07-04","close":77075.2578},{"date":"2024-07-05","close":76191.5859},{"date":"2024-07-08","close":77369.8047},{"date":"2024-07-09","close":76682.5156},{"date":"2024-07-10","close":76780.6953},{"date":"2024-07-11","close":75307.9297},{"date":"2024-07-12","close":76387.9609},{"date":"2024-07-15","close":74424.2578},{"date":"2024-07-16","close":74129.7031},{"date":"2024-07-17","close":72558.75},{"date":"2024-07-18","close":71871.4453},{"date":"2024-07-19","close":71969.6328},{"date":"2024-07-22","close":70791.4062},{"date":"2024-07-23","close":71478.7109},{"date":"2024-07-24","close":70104.1172},{"date":"2024-07-25","close":68729.5312},{"date":"2024-07-26","close":68533.1562},{"date":"2024-07-29","close":68729.5312},{"date":"2024-07-30","close":68238.6016},{"date":"2024-07-31","close":69318.6406},{"date":"2024-08-01","close":69024.0781},{"date":"2024-08-02","close":69220.4531},{"date":"2024-08-05","close":62543.8711},{"date":"2024-08-06","close":64114.832},{"date":"2024-08-07","close":69613.1875},{"date":"2024-08-08","close":69122.2656},{"date":"2024-08-09","close":66962.1953},{"date":"2024-08-12","close":66864.0078},{"date":"2024-08-13","close":65587.6094},{"date":"2024-08-14","close":63722.0898},{"date":"2024-08-16","close":64409.3867},{"date":"2024-08-19","close":64016.6445},{"date":"2024-08-20","close":64114.832},{"date":"2024-08-21","close":64311.1992},{"date":"2024-08-22","close":65980.3516},{"date":"2024-08-23","close":65194.8633},{"date":"2024-08-26","close":65194.8633},{"date":"2024-08-27","close":64114.832},{"date":"2024-08-28","close":64703.9414},{"date":"2024-08-29","close":61562.0156},{"date":"2024-08-30","close":61660.207},{"date":"2024-09-02","close":62052.9453},{"date":"2024-09-03","close":60580.168},{"date":"2024-09-04","close":56260.0273},{"date":"2024-09-05","close":58027.3594},{"date":"2024-09-06","close":55278.1797},{"date":"2024-09-09","close":55867.2891},{"date":"2024-09-10","close":54983.625},{"date":"2024-09-11","close":56063.6562},{"date":"2024-09-12","close":56947.3242},{"date":"2024-09-13","close":57045.5078},{"date":"2024-09-19","close":57732.8008},{"date":"2024-09-20","close":56947.3242},{"date":"2024-09-23","close":58027.3594},{"date":"2024-09-24","close":60383.7969},{"date":"2024-09-25","close":60580.168},{"date":"2024-09-26","close":64900.3086},{"date":"2024-09-27","close":66569.4609},{"date":"2024-09-30","close":65685.7891},{"date":"2024-10-02","close":65391.2383},{"date":"2024-10-04","close":66274.8984},{"date":"2024-10-07","close":66078.5312},{"date":"2024-10-08","close":65980.3516},{"date":"2024-10-10","close":66176.7188},{"date":"2024-10-11","close":64114.832},{"date":"2024-10-14","close":64114.832},{"date":"2024-10-15","close":65882.1641},{"date":"2024-10-16","close":64507.5703},{"date":"2024-10-17","close":65980.3516},{"date":"2024-10-18","close":66274.8984},{"date":"2024-10-21","close":66765.8281},{"date":"2024-10-22","close":68533.1562},{"date":"2024-10-23","close":70300.4922},{"date":"2024-10-24","close":68533.1562},{"date":"2024-10-25","close":69024.0781},{"date":"2024-10-28","close":68827.7109},{"date":"2024-10-29","close":69515.0078},{"date":"2024-10-30","close":68729.5312},{"date":"2024-10-31","close":69613.1875},{"date":"2024-11-01","close":68533.1562},{"date":"2024-11-04","close":73540.5938},{"date":"2024-11-05","close":75897.0391},{"date":"2024-11-06","close":76191.5859},{"date":"2024-11-07","close":76191.5859},{"date":"2024-11-08","close":73442.4062},{"date":"2024-11-11","close":73246.0391},{"date":"2024-11-12","close":67453.1172},{"date":"2024-11-13","close":70202.2969},{"date":"2024-11-14","close":72853.2969},{"date":"2024-11-15","close":75504.2969},{"date":"2024-11-18","close":76289.7734},{"date":"2024-11-19","close":79235.3281},{"date":"2024-11-20","close":77664.3672},{"date":"2024-11-21","close":76682.5156},{"date":"2024-11-22","close":78744.3984},{"date":"2024-11-25","close":81100.8438},{"date":"2024-11-26","close":82475.4375},{"date":"2024-11-27","close":84930.0547},{"date":"2024-11-28","close":82082.6953},{"date":"2024-11-29","close":83260.9141},{"date":"2024-12-02","close":83064.5469},{"date":"2024-12-03","close":80511.7344},{"date":"2024-12-04","close":80806.2891},{"date":"2024-12-05","close":77075.2578},{"date":"2024-12-06","close":76977.0703},{"date":"2024-12-09","close":72656.9297},{"date":"2024-12-10","close":74227.8906},{"date":"2024-12-11","close":76191.5859},{"date":"2024-12-12","close":75504.2969},{"date":"2024-12-13","close":79529.875},{"date":"2024-12-16","close":77860.7344},{"date":"2024-12-17","close":74620.625},{"date":"2024-12-18","close":76780.6953},{"date":"2024-12-19","close":76584.3281},{"date":"2024-12-20","close":74522.4453},{"date":"2024-12-23","close":75700.6641},{"date":"2024-12-24","close":74424.2578},{"date":"2024-12-26","close":75602.4766},{"date":"2024-12-27","close":73727.2188},{"date":"2024-12-30","close":74615.5},{"date":"2025-01-02","close":70568.8906},{"date":"2025-01-03","close":71654.5703},{"date":"2025-01-06","close":69483.2188},{"date":"2025-01-07","close":69384.5156},{"date":"2025-01-08","close":67805.3516},{"date":"2025-01-09","close":67410.5625},{"date":"2025-01-10","close":68002.75},{"date":"2025-01-13","close":71062.3828},{"date":"2025-01-14","close":75997.2656},{"date":"2025-01-15","close":76293.3594},{"date":"2025-01-16","close":76095.9688},{"date":"2025-01-17","close":77379.0391},{"date":"2025-01-20","close":77280.3359},{"date":"2025-01-21","close":77773.8281},{"date":"2025-01-22","close":78859.5},{"date":"2025-01-23","close":80734.7578},{"date":"2025-01-24","close":82906.1094},{"date":"2025-01-31","close":82412.625},{"date":"2025-02-03","close":82511.3203},{"date":"2025-02-04","close":85669.6484},{"date":"2025-02-05","close":86755.3203},{"date":"2025-02-06","close":86755.3203},{"date":"2025-02-07","close":86459.2344},{"date":"2025-02-10","close":91098.0234},{"date":"2025-02-11","close":93762.8672},{"date":"2025-02-12","close":92381.0938},{"date":"2025-02-13","close":90209.7422},{"date":"2025-02-14","close":91098.0234},{"date":"2025-02-17","close":88038.3984},{"date":"2025-02-18","close":90012.3516},{"date":"2025-02-19","close":95243.3281},{"date":"2025-02-20","close":100079.5234},{"date":"2025-02-21","close":98204.2656},{"date":"2025-02-24","close":98895.1484},{"date":"2025-02-25","close":100573.0078},{"date":"2025-02-26","close":98105.5625},{"date":"2025-02-27","close":100671.7031},{"date":"2025-02-28","close":99092.5391},{"date":"2025-03-04","close":99586.0312},{"date":"2025-03-05","close":96822.4922},{"date":"2025-03-06","close":95342.0312},{"date":"2025-03-07","close":96822.4922},{"date":"2025-03-10","close":94256.3516},{"date":"2025-03-11","close":95539.4219},{"date":"2025-03-12","close":92578.4922},{"date":"2025-03-13","close":92183.7031},{"date":"2025-03-14","close":90012.3516},{"date":"2025-03-17","close":92183.7031},{"date":"2025-03-18","close":92479.7969},{"date":"2025-03-19","close":98697.75},{"date":"2025-03-20","close":93762.8672},{"date":"2025-03-21","close":98993.8438},{"date":"2025-03-24","close":101362.5938},{"date":"2025-03-25","close":102546.9609},{"date":"2025-03-26","close":103632.6406},{"date":"2025-03-27","close":107185.7578},{"date":"2025-03-28","close":105606.5938},{"date":"2025-03-31","close":105902.6875},{"date":"2025-04-01","close":104718.3125},{"date":"2025-04-02","close":102843.0547},{"date":"2025-04-03","close":106790.9688},{"date":"2025-04-04","close":114390.6953},{"date":"2025-04-07","close":108468.8281},{"date":"2025-04-08","close":109159.7109},{"date":"2025-04-09","close":106297.4766},{"date":"2025-04-10","close":105902.6875},{"date":"2025-04-11","close":105014.4062},{"date":"2025-04-14","close":104027.4297},{"date":"2025-04-15","close":104323.5234},{"date":"2025-04-16","close":105409.1953},{"date":"2025-04-17","close":113008.9219},{"date":"2025-04-18","close":114785.4844},{"date":"2025-04-21","close":112021.9453},{"date":"2025-04-22","close":112120.6484},{"date":"2025-04-23","close":111034.9688},{"date":"2025-04-24","close":110738.875},{"date":"2025-04-25","close":115476.3672},{"date":"2025-04-28","close":117450.3281},{"date":"2025-04-29","close":119226.8828},{"date":"2025-04-30","close":122286.5156},{"date":"2025-05-02","close":125839.6328},{"date":"2025-05-07","close":123865.6797},{"date":"2025-05-08","close":120904.7422},{"date":"2025-05-09","close":124655.2578},{"date":"2025-05-12","close":118338.6016},{"date":"2025-05-13","close":119522.9766},{"date":"2025-05-14","close":122780.0},{"date":"2025-05-15","close":118930.7891},{"date":"2025-05-16","close":118141.2109},{"date":"2025-05-19","close":117351.625},{"date":"2025-05-20","close":119029.4922},{"date":"2025-05-21","close":122187.8203},{"date":"2025-05-22","close":125148.75},{"date":"2025-05-23","close":130675.8203},{"date":"2025-05-26","close":130971.9141},{"date":"2025-05-27","close":128208.3828},{"date":"2025-05-28","close":126234.4219},{"date":"2025-05-29","close":135610.7031},{"date":"2025-05-30","close":126629.2188},{"date":"2025-06-02","close":128208.3828},{"date":"2025-06-04","close":126431.8203},{"date":"2025-06-05","close":132649.7812},{"date":"2025-06-09","close":136400.2969},{"date":"2025-06-10","close":139065.125},{"date":"2025-06-11","close":137782.0625},{"date":"2025-06-12","close":135709.4062},{"date":"2025-06-13","close":130577.125},{"date":"2025-06-16","close":133735.4531},{"date":"2025-06-17","close":133538.0625},{"date":"2025-06-18","close":133143.2656},{"date":"2025-06-19","close":133241.9688},{"date":"2025-06-20","close":136400.2969},{"date":"2025-06-23","close":131564.1094},{"date":"2025-06-24","close":134031.5469},{"date":"2025-06-25","close":132748.4688},{"date":"2025-06-26","close":132057.5938},{"date":"2025-06-27","close":135709.4062},{"date":"2025-06-30","close":139163.8281},{"date":"2025-07-01","close":142026.0625},{"date":"2025-07-02","close":142618.25},{"date":"2025-07-03","close":133932.8438},{"date":"2025-07-04","close":128800.5625},{"date":"2025-07-07","close":127616.1953},{"date":"2025-07-08","close":131662.7969},{"date":"2025-07-09","close":132156.2969},{"date":"2025-07-10","close":132057.5938},{"date":"2025-07-11","close":134426.3438},{"date":"2025-07-14","close":132649.7812},{"date":"2025-07-15","close":131958.8906},{"date":"2025-07-16","close":129096.6562},{"date":"2025-07-17","close":129984.9375},{"date":"2025-07-18","close":128997.9609},{"date":"2025-07-21","close":137979.4531},{"date":"2025-07-22","close":136400.2969},{"date":"2025-07-23","close":131366.7031},{"date":"2025-07-24","close":129392.75},{"date":"2025-07-25","close":123076.0938},{"date":"2025-07-28","close":119917.7656},{"date":"2025-07-29","close":121595.6328},{"date":"2025-07-30","close":121891.7266},{"date":"2025-07-31","close":131366.7031},{"date":"2025-08-01","close":127813.5859},{"date":"2025-08-04","close":133834.1562},{"date":"2025-08-05","close":133735.4531},{"date":"2025-08-06","close":135610.7031},{"date":"2025-08-07","close":132649.7812},{"date":"2025-08-08","close":138374.25},{"date":"2025-08-11","close":145381.7812},{"date":"2025-08-12","close":143802.625},{"date":"2025-08-13","close":141631.2812},{"date":"2025-08-14","close":146664.8594},{"date":"2025-08-18","close":145480.4844},{"date":"2025-08-19","close":146270.0625},{"date":"2025-08-20","close":148934.9062},{"date":"2025-08-21","close":147553.1406},{"date":"2025-08-22","close":142519.5469},{"date":"2025-08-25","close":142223.4531},{"date":"2025-08-26","close":143407.8281},{"date":"2025-08-27","close":142124.7656},{"date":"2025-08-28","close":137485.9688},{"date":"2025-08-29","close":136992.4844},{"date":"2025-09-01","close":138571.6406},{"date":"2025-09-02","close":135314.625},{"date":"2025-09-03","close":133932.8438},{"date":"2025-09-04","close":134426.3438},{"date":"2025-09-05","close":138275.5469},{"date":"2025-09-08","close":140940.3906},{"date":"2025-09-09","close":136992.4844},{"date":"2025-09-10","close":140841.6875},{"date":"2025-09-11","close":140940.3906},{"date":"2025-09-12","close":141335.1875},{"date":"2025-09-15","close":139756.0156},{"date":"2025-09-16","close":140644.2969},{"date":"2025-09-17","close":141631.2812},{"date":"2025-09-18","close":144098.7188},{"date":"2025-09-19","close":153000.0},{"date":"2025-09-22","close":143802.625},{"date":"2025-09-23","close":138275.5469},{"date":"2025-09-24","close":135215.9219},{"date":"2025-09-25","close":130182.3359},{"date":"2025-09-26","close":129984.9375},{"date":"2025-09-29","close":130577.125},{"date":"2025-09-30","close":128307.0781},{"date":"2025-10-01","close":127122.7031},{"date":"2025-10-02","close":125444.8438},{"date":"2025-10-10","close":124655.2578},{"date":"2025-10-13","close":128010.9844},{"date":"2025-10-14","close":119720.375},{"date":"2025-10-15","close":119522.9766},{"date":"2025-10-16","close":117647.7188},{"date":"2025-10-17","close":114884.1797},{"date":"2025-10-20","close":116956.8359},{"date":"2025-10-21","close":117943.8125},{"date":"2025-10-22","close":117450.3281},{"date":"2025-10-23","close":117252.9297},{"date":"2025-10-24","close":116562.0469},{"date":"2025-10-27","close":119325.5781},{"date":"2025-10-28","close":119029.4922},{"date":"2025-10-29","close":116956.8359},{"date":"2025-10-30","close":117845.1172},{"date":"2025-10-31","close":117943.8125},{"date":"2025-11-03","close":119424.2812},{"date":"2025-11-04","close":116364.6484},{"date":"2025-11-05","close":112021.9453},{"date":"2025-11-06","close":104619.6172},{"date":"2025-11-07","close":101263.8906},{"date":"2025-11-10","close":101362.5938},{"date":"2025-11-11","close":98105.5625},{"date":"2025-11-12","close":97710.7734},{"date":"2025-11-13","close":99487.3359},{"date":"2025-11-14","close":100178.2188},{"date":"2025-11-17","close":101263.8906},{"date":"2025-11-18","close":103237.8516},{"date":"2025-11-19","close":99980.8203},{"date":"2025-11-20","close":104323.5234},{"date":"2025-11-21","close":100671.7031},{"date":"2025-11-24","close":98895.1484},{"date":"2025-11-25","close":95243.3281},{"date":"2025-11-26","close":97809.4688},{"date":"2025-11-27","close":100967.7969},{"date":"2025-11-28","close":106692.2734},{"date":"2025-12-01","close":106001.3828},{"date":"2025-12-02","close":105507.8984},{"date":"2025-12-03","close":103928.7344},{"date":"2025-12-04","close":102448.2656},{"date":"2025-12-05","close":103040.4531},{"date":"2025-12-08","close":100671.7031},{"date":"2025-12-09","close":100276.9141},{"date":"2025-12-10","close":102448.2656},{"date":"2025-12-11","close":100869.1016},{"date":"2025-12-12","close":102448.2656},{"date":"2025-12-15","close":107580.5469},{"date":"2025-12-16","close":110245.3906},{"date":"2025-12-17","close":116660.7422},{"date":"2025-12-18","close":116858.1406},{"date":"2025-12-19","close":115575.0703},{"date":"2025-12-22","close":117154.2344},{"date":"2025-12-23","close":126037.0312},{"date":"2025-12-24","close":127221.3984},{"date":"2025-12-26","close":122780.0},{"date":"2025-12-29","close":128000.0},{"date":"2025-12-30","close":135000.0},{"date":"2026-01-02","close":132400.0},{"date":"2026-01-05","close":119000.0},{"date":"2026-01-06","close":117100.0},{"date":"2026-01-07","close":115500.0},{"date":"2026-01-08","close":117900.0},{"date":"2026-01-09","close":114400.0},{"date":"2026-01-12","close":115900.0},{"date":"2026-01-13","close":113900.0},{"date":"2026-01-14","close":112700.0},{"date":"2026-01-15","close":112900.0},{"date":"2026-01-16","close":112300.0},{"date":"2026-01-19","close":114000.0},{"date":"2026-01-20","close":113400.0},{"date":"2026-01-21","close":108800.0},{"date":"2026-01-22","close":108100.0},{"date":"2026-01-23","close":109300.0},{"date":"2026-01-26","close":117000.0},{"date":"2026-01-27","close":114100.0},{"date":"2026-01-28","close":118100.0},{"date":"2026-01-29","close":119300.0},{"date":"2026-01-30","close":116000.0},{"date":"2026-02-02","close":105800.0},{"date":"2026-02-03","close":108700.0},{"date":"2026-02-04","close":108400.0},{"date":"2026-02-05","close":106200.0},{"date":"2026-02-06","close":105400.0},{"date":"2026-02-09","close":114300.0},{"date":"2026-02-10","close":114400.0},{"date":"2026-02-11","close":120200.0},{"date":"2026-02-12","close":120400.0},{"date":"2026-02-13","close":116600.0},{"date":"2026-02-19","close":119300.0},{"date":"2026-02-20","close":114700.0},{"date":"2026-02-23","close":115800.0},{"date":"2026-02-24","close":114800.0},{"date":"2026-02-25","close":114000.0},{"date":"2026-02-26","close":114300.0},{"date":"2026-02-27","close":115500.0},{"date":"2026-03-03","close":106700.0},{"date":"2026-03-04","close":95900.0},{"date":"2026-03-05","close":98600.0},{"date":"2026-03-06","close":104700.0},{"date":"2026-03-09","close":102400.0},{"date":"2026-03-10","close":103100.0},{"date":"2026-03-11","close":98700.0},{"date":"2026-03-12","close":99000.0},{"date":"2026-03-13","close":101700.0},{"date":"2026-03-16","close":99600.0},{"date":"2026-03-17","close":99500.0},{"date":"2026-03-18","close":99700.0},{"date":"2026-03-19","close":97100.0},{"date":"2026-03-20","close":98200.0},{"date":"2026-03-23","close":89200.0},{"date":"2026-03-24","close":93300.0},{"date":"2026-03-25","close":93400.0},{"date":"2026-03-26","close":91800.0},{"date":"2026-03-27","close":91000.0},{"date":"2026-03-30","close":88600.0},{"date":"2026-03-31","close":88800.0},{"date":"2026-04-01","close":89900.0},{"date":"2026-04-02","close":85400.0},{"date":"2026-04-03","close":85000.0},{"date":"2026-04-06","close":84800.0},{"date":"2026-04-07","close":83000.0},{"date":"2026-04-08","close":87000.0},{"date":"2026-04-09","close":84800.0},{"date":"2026-04-10","close":85600.0},{"date":"2026-04-13","close":85800.0},{"date":"2026-04-14","close":88000.0},{"date":"2026-04-15","close":90900.0},{"date":"2026-04-16","close":97000.0},{"date":"2026-04-17","close":94700.0},{"date":"2026-04-20","close":93000.0},{"date":"2026-04-21","close":92200.0},{"date":"2026-04-22","close":92700.0},{"date":"2026-04-23","close":92700.0},{"date":"2026-04-24","close":93200.0},{"date":"2026-04-27","close":92700.0},{"date":"2026-04-28","close":96100.0},{"date":"2026-04-29","close":97500.0},{"date":"2026-04-30","close":96600.0},{"date":"2026-05-04","close":96800.0},{"date":"2026-05-06","close":92200.0},{"date":"2026-05-07","close":92300.0},{"date":"2026-05-08","close":92200.0},{"date":"2026-05-11","close":89500.0},{"date":"2026-05-12","close":87500.0},{"date":"2026-05-13","close":85100.0},{"date":"2026-05-14","close":93500.0},{"date":"2026-05-15","close":91700.0},{"date":"2026-05-18","close":87400.0},{"date":"2026-05-19","close":90500.0},{"date":"2026-05-20","close":84400.0},{"date":"2026-05-21","close":84800.0},{"date":"2026-05-22","close":88200.0},{"date":"2026-05-26","close":86400.0},{"date":"2026-05-27","close":83600.0},{"date":"2026-05-28","close":81200.0},{"date":"2026-05-29","close":79700.0},{"date":"2026-06-01","close":79700.0},{"date":"2026-06-02","close":78300.0},{"date":"2026-06-04","close":78700.0},{"date":"2026-06-05","close":74400.0},{"date":"2026-06-08","close":71100.0},{"date":"2026-06-09","close":73300.0},{"date":"2026-06-10","close":73300.0},{"date":"2026-06-11","close":88800.0},{"date":"2026-06-12","close":83600.0},{"date":"2026-06-15","close":81200.0},{"date":"2026-06-16","close":82800.0},{"date":"2026-06-17","close":82200.0},{"date":"2026-06-18","close":79300.0},{"date":"2026-06-19","close":76400.0},{"date":"2026-06-22","close":74400.0},{"date":"2026-06-23","close":70600.0},{"date":"2026-06-24","close":70600.0},{"date":"2026-06-25","close":68500.0},{"date":"2026-06-26","close":66500.0},{"date":"2026-06-29","close":74600.0},{"date":"2026-06-30","close":70800.0},{"date":"2026-07-01","close":73400.0},{"date":"2026-07-02","close":78600.0},{"date":"2026-07-03","close":75800.0},{"date":"2026-07-06","close":77200.0},{"date":"2026-07-07","close":81900.0},{"date":"2026-07-08","close":78800.0},{"date":"2026-07-09","close":74600.0},{"date":"2026-07-10","close":77500.0},{"date":"2026-07-13","close":74900.0},{"date":"2026-07-14","close":72300.0},{"date":"2026-07-15","close":71000.0},{"date":"2026-07-16","close":69100.0},{"date":"2026-07-20","close":67100.0},{"date":"2026-07-21","close":67100.0},{"date":"2026-07-22","close":67000.0},{"date":"2026-07-23","close":71500.0},{"date":"2026-07-24","close":69800.0},{"date":"2026-07-27","close":74400.0},{"date":"2026-07-28","close":70100.0},{"date":"2026-07-29","close":66700.0},{"date":"2026-07-30","close":66600.0},{"date":"2026-07-31","close":68400.0},{"date":"2026-08-03","close":71600.0},{"date":"2026-08-04","close":76700.0},{"date":"2026-08-05","close":73700.0},{"date":"2026-08-06","close":73700.0},{"date":"2026-08-07","close":75600.0},{"date":"2026-08-10","close":76300.0},{"date":"2026-08-11","close":76300.0},{"date":"2026-08-12","close":75500.0},{"date":"2026-08-13","close":71900.0},{"date":"2026-08-14","close":73400.0},{"date":"2026-08-18","close":71000.0},{"date":"2026-08-19","close":72800.0},{"date":"2026-08-20","close":74700.0},{"date":"2026-08-21","close":71300.0},{"date":"2026-08-24","close":71900.0},{"date":"2026-08-25","close":72100.0},{"date":"2026-08-26","close":77000.0},{"date":"2026-08-27","close":74600.0},{"date":"2026-08-28","close":75800.0},{"date":"2026-08-31","close":74800.0},{"date":"2026-09-01","close":73900.0},{"date":"2026-09-02","close":74300.0},{"date":"2026-09-03","close":75300.0},{"date":"2026-09-04","close":79000.0},{"date":"2026-09-07","close":79900.0},{"date":"2026-09-08","close":82700.0},{"date":"2026-09-09","close":80200.0},{"date":"2026-09-10","close":80900.0},{"date":"2026-09-11","close":84000.0},{"date":"2026-09-14","close":86500.0},{"date":"2026-09-15","close":87700.0},{"date":"2026-09-16","close":87500.0},{"date":"2026-09-17","close":82400.0},{"date":"2026-09-18","close":81600.0},{"date":"2026-09-21","close":83400.0},{"date":"2026-09-22","close":82400.0},{"date":"2026-09-23","close":82800.0},{"date":"2026-09-28","close":82300.0},{"date":"2026-09-29","close":83800.0},{"date":"2026-09-30","close":82200.0},{"date":"2026-10-01","close":77900.0},{"date":"2026-10-02","close":78800.0},{"date":"2026-10-06","close":78400.0},{"date":"2026-10-07","close":79200.0},{"date":"2026-10-08","close":77900.0},{"date":"2026-10-12","close":75400.0},{"date":"2026-10-13","close":77900.0},{"date":"2026-10-14","close":78900.0},{"date":"2026-10-15","close":77800.0},{"date":"2026-10-16","close":85100.0},{"date":"2026-10-19","close":86700.0},{"date":"2026-10-20","close":84700.0},{"date":"2026-10-21","close":86100.0},{"date":"2026-10-22","close":84400.0},{"date":"2026-10-23","close":82600.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":13370.0,"foreign_net":3603.0,"institution_net":-16973.0},{"date":"2026-10-21","retail_net":97053.0,"foreign_net":-41772.0,"institution_net":-55281.0},{"date":"2026-10-20","retail_net":30696.0,"foreign_net":-37820.0,"institution_net":7124.0},{"date":"2026-10-19","retail_net":34146.0,"foreign_net":-66475.0,"institution_net":32329.0},{"date":"2026-10-16","retail_net":-18966.0,"foreign_net":999.0,"institution_net":17967.0},{"date":"2026-10-15","retail_net":18609.0,"foreign_net":-22272.0,"institution_net":3663.0},{"date":"2026-10-14","retail_net":21481.0,"foreign_net":-14866.0,"institution_net":-6615.0},{"date":"2026-10-13","retail_net":-3860.0,"foreign_net":-1027.0,"institution_net":4887.0},{"date":"2026-10-12","retail_net":22353.0,"foreign_net":-15553.0,"institution_net":-6800.0},{"date":"2026-10-08","retail_net":1202.0,"foreign_net":10125.0,"institution_net":-11327.0},{"date":"2026-10-07","retail_net":-5039.0,"foreign_net":1830.0,"institution_net":3209.0},{"date":"2026-10-06","retail_net":1378.0,"foreign_net":-7414.0,"institution_net":6036.0},{"date":"2026-10-02","retail_net":-2579.0,"foreign_net":-1529.0,"institution_net":4108.0},{"date":"2026-10-01","retail_net":-10045.0,"foreign_net":-741.0,"institution_net":10786.0},{"date":"2026-09-30","retail_net":34524.0,"foreign_net":-24644.0,"institution_net":-9880.0},{"date":"2026-09-29","retail_net":27265.0,"foreign_net":-15799.0,"institution_net":-11466.0},{"date":"2026-09-28","retail_net":53145.0,"foreign_net":-29602.0,"institution_net":-23543.0},{"date":"2026-09-23","retail_net":34345.0,"foreign_net":-4655.0,"institution_net":-29690.0},{"date":"2026-09-22","retail_net":9880.0,"foreign_net":-18792.0,"institution_net":8912.0},{"date":"2026-09-21","retail_net":-1782.0,"foreign_net":-13900.0,"institution_net":15682.0},{"date":"2026-09-18","retail_net":50045.0,"foreign_net":-42790.0,"institution_net":-7255.0},{"date":"2026-09-17","retail_net":36829.0,"foreign_net":-15569.0,"institution_net":-21260.0},{"date":"2026-09-16","retail_net":16951.0,"foreign_net":-36006.0,"institution_net":19055.0},{"date":"2026-09-15","retail_net":5830.0,"foreign_net":-34883.0,"institution_net":29053.0},{"date":"2026-09-14","retail_net":-4708.0,"foreign_net":-45004.0,"institution_net":49712.0},{"date":"2026-09-11","retail_net":11272.0,"foreign_net":14658.0,"institution_net":-25930.0},{"date":"2026-09-10","retail_net":30357.0,"foreign_net":11962.0,"institution_net":-42319.0},{"date":"2026-09-09","retail_net":26172.0,"foreign_net":-7463.0,"institution_net":-18709.0},{"date":"2026-09-08","retail_net":3300.0,"foreign_net":-42244.0,"institution_net":38944.0},{"date":"2026-09-07","retail_net":15792.0,"foreign_net":-23710.0,"institution_net":7918.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":13370.0,"foreign_net":3603.0,"institution_net":-16973.0},"d3":{"retail_net":141119.0,"foreign_net":-75989.0,"institution_net":-65130.0},"d7":{"retail_net":196389.0,"foreign_net":-178603.0,"institution_net":-17786.0},"d14":{"retail_net":199799.0,"foreign_net":-192912.0,"institution_net":-6887.0},"d30":{"retail_net":549016.0,"foreign_net":-521353.0,"institution_net":-27663.0}},"analysis":"최근 5일 외국인 순매수 -14.15만, 기관 순매수 -1.48만. 30일 누적: 외국인 -52.14만, 기관 -2.77만.","foreign_flow":-141465.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-14834.0},"insider_trades":[],"price_analysis":{"current":82300.0,"low_30d":74200.0,"support":75880.0,"high_30d":91000.0,"change_1d":-2.5,"change_7d":-4.4,"change_30d":0.2,"resistance":89320.0,"position_in_range":48.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":2.35,"per":34.6,"quarter":"2024-Q2"},{"pbr":1.99,"per":null,"quarter":"2024-Q3"},{"pbr":2.31,"per":null,"quarter":"2024-Q4"},{"pbr":2.3,"per":10.06,"quarter":"2025-Q1"},{"pbr":2.87,"per":12.09,"quarter":"2025-Q2"},{"pbr":2.55,"per":9.65,"quarter":"2025-Q3"},{"pbr":2.55,"per":8.6,"quarter":"2025-Q4"},{"pbr":1.69,"per":14.18,"quarter":"2026-Q1"},{"pbr":1.31,"per":11.44,"quarter":"2026-Q2"},{"pbr":1.36,"per":13.3,"quarter":"현재"}],"timeline":[{"close":78940.7656,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":65685.7891,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":74615.5,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":105902.6875,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":139163.8281,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":128307.0781,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":135000.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":88800.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":70800.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.21,"pbr_5y_low":1.31,"per_5y_avg":273.4,"per_5y_low":8.6,"current_pbr":1.36,"current_per":13.3,"pbr_5y_high":2.87,"per_5y_high":2086.56,"pbr_5y_median":2.31,"per_5y_median":11.77,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":11.1,"per_percentile":62.5,"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":["이동평균선 정배열 상승 추세","전분기 대비 매출 25% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Communication Services","industry":"INTERNET"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +25.3%"},"momentum":{"grade":"C","reason":"RSI 54"},"valuation":{"grade":"C","reason":"PER 13.4x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 2.1%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.45,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.1,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":9.67,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.45,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":33.11,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":15.31,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":11.16,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":2.35,"per":34.6,"close":78940.7656,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.99,"per":null,"close":65685.7891,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2.31,"per":2086.56,"close":74615.5,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.3,"per":10.06,"close":105902.6875,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.87,"per":12.09,"close":139163.8281,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.55,"per":9.65,"close":128307.0781,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.55,"per":8.6,"close":135000.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.69,"per":14.18,"close":88800.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.31,"per":11.44,"close":70800.0,"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":"13.4배"},{"label":"PBR","value":"1.4배"},{"label":"5년 PER 밴드","value":"하위 62%"},{"label":"ROE","value":"2.1%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":1273.78,"pbr":null,"per":null,"roa":0.014515228699075977,"roe":0.02104505975032994,"revenue":349640523616.0,"market_cap":null,"net_income":29162775105.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.3311075139623841,"total_assets":2009115785193.0,"total_equity":1385730211792.0,"profit_margin":0.08340788076678614,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":52879998982.0,"operating_margin":0.15124104733373686},{"eps":1603.39,"pbr":2.12,"per":6.13,"roa":0.018263228122706556,"roe":0.027114376898871178,"revenue":279100907391.0,"market_cap":2122300000000.0,"net_income":36709153563.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.3596482762357255,"total_assets":2010003561055.0,"total_equity":1353863070500.0,"profit_margin":0.13152645724498901,"dividend_yield":1.75,"fiscal_quarter":"Q1","operating_income":38599082659.0,"operating_margin":0.13829794757680777},{"eps":1357.42,"pbr":null,"per":null,"roa":0.015479169556397707,"roe":0.022872344689336736,"revenue":319001896369.0,"market_cap":null,"net_income":31077703538.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.36247504448765633,"total_assets":2007711293863.0,"total_equity":1358745854879.0,"profit_margin":0.09742168899852369,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":54623883847.0,"operating_margin":0.17123372766353323},{"eps":1951.78,"pbr":null,"per":null,"roa":0.022800070272019864,"roe":0.03453732552013336,"revenue":321591609871.0,"market_cap":null,"net_income":44685452634.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.3699229499355411,"total_assets":1959882232856.0,"total_equity":1293830716798.0,"profit_margin":0.1389509280168244,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":48213754151.0,"operating_margin":0.14992230105238125},{"eps":1348.71,"pbr":null,"per":null,"roa":0.016259019422490518,"roe":0.024777569359442846,"revenue":302914439760.0,"market_cap":null,"net_income":30878185080.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.37814310263239465,"total_assets":1899141902573.0,"total_equity":1246215261556.0,"profit_margin":0.10193698624755188,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":47610585554.0,"operating_margin":0.1571750280102923},{"eps":11038.49,"pbr":null,"per":null,"roa":0.1412587678741463,"roe":0.21390665141350917,"revenue":231426868159.0,"market_cap":null,"net_income":252722772350.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.3603559983999066,"total_assets":1789076714694.0,"total_equity":1181462898325.0,"profit_margin":1.0920200163464546,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":32585652915.0,"operating_margin":0.14080324023834728},{"eps":-1036.63,"pbr":null,"per":null,"roa":-0.016724136695988028,"roe":-0.028626142870241702,"revenue":273557975212.0,"market_cap":null,"net_income":-23733358583.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.3107305928153808,"total_assets":1419108143782.0,"total_equity":829079862089.0,"profit_margin":-0.08675805764612525,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":33667821719.0,"operating_margin":0.1230738080032518},{"eps":161.7,"pbr":null,"per":null,"roa":0.002603852181611669,"roe":0.004364344085454256,"revenue":242223884528.0,"market_cap":null,"net_income":3702115744.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.30283503330787603,"total_assets":1421784143564.0,"total_equity":848263947918.0,"profit_margin":0.015283859191730748,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":13332529381.0,"operating_margin":0.0550421747507679},{"eps":367.28,"pbr":null,"per":null,"roa":0.005658626032363285,"roe":0.009752080940855341,"revenue":253880979618.0,"market_cap":null,"net_income":8408807386.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.3062276301949794,"total_assets":1486015746209.0,"total_equity":862257751653.0,"profit_margin":0.03312106089496049,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":24749411451.0,"operating_margin":0.0974843073641791},{"eps":543.41,"pbr":null,"per":null,"roa":0.008516894982640704,"roe":0.014143987176342273,"revenue":220062503756.0,"market_cap":null,"net_income":12441285273.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.32324055377408,"total_assets":1460777114002.0,"total_equity":879616554928.0,"profit_margin":0.05653523458405525,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":15546892895.0,"operating_margin":0.07064762342356161},{"eps":-2306.9,"pbr":null,"per":null,"roa":-0.03427425622731921,"roe":-0.058077685822751926,"revenue":251062441581.0,"market_cap":null,"net_income":-52815735570.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.3165038561865622,"total_assets":1540973937398.0,"total_equity":909398072974.0,"profit_margin":-0.2103689235132373,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":9027615131.0,"operating_margin":0.03595764891853579},{"eps":3677.68,"pbr":null,"per":null,"roa":0.05372170466914112,"roe":0.0870236529267564,"revenue":266309545682.0,"market_cap":null,"net_income":84199280464.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.39878247587795,"total_assets":1567323318993.0,"total_equity":967544772395.0,"profit_margin":0.31617071873398894,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":50514843389.0,"operating_margin":0.18968468914486353}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":2281.47,"per":34.6,"date":"2024-06","close":78940.77,"source":"reported"},{"eps":2281.47,"per":30.38,"date":"2024-07","close":69318.64,"source":"reported"},{"eps":2281.47,"per":27.03,"date":"2024-08","close":61660.21,"source":"reported"},{"eps":35.76,"per":null,"date":"2024-12","close":74615.5,"source":"reported"},{"eps":35.76,"per":null,"date":"2025-01","close":82412.62,"source":"reported"},{"eps":35.76,"per":null,"date":"2025-02","close":99092.54,"source":"reported"},{"eps":10530.84,"per":10.06,"date":"2025-03","close":105902.69,"source":"reported"},{"eps":10530.84,"per":11.61,"date":"2025-04","close":122286.52,"source":"reported"},{"eps":10530.84,"per":12.02,"date":"2025-05","close":126629.22,"source":"reported"},{"eps":11512.27,"per":12.09,"date":"2025-06","close":139163.83,"source":"reported"},{"eps":11512.27,"per":11.41,"date":"2025-07","close":131366.7,"source":"reported"},{"eps":11512.27,"per":11.9,"date":"2025-08","close":136992.48,"source":"reported"},{"eps":13302.35,"per":9.65,"date":"2025-09","close":128307.08,"source":"reported"},{"eps":13302.35,"per":8.87,"date":"2025-10","close":117943.81,"source":"reported"},{"eps":13302.35,"per":8.02,"date":"2025-11","close":106692.27,"source":"reported"},{"eps":15696.4,"per":8.6,"date":"2025-12","close":135000.0,"source":"reported"},{"eps":15696.4,"per":7.39,"date":"2026-01","close":116000.0,"source":"reported"},{"eps":15696.4,"per":7.36,"date":"2026-02","close":115500.0,"source":"reported"},{"eps":6261.3,"per":14.18,"date":"2026-03","close":88800.0,"source":"reported"},{"eps":6261.3,"per":15.43,"date":"2026-04","close":96600.0,"source":"reported"},{"eps":6261.3,"per":12.73,"date":"2026-05","close":79700.0,"source":"reported"},{"eps":6186.37,"per":11.44,"date":"2026-06","close":70800.0,"source":"reported"},{"eps":6186.37,"per":11.06,"date":"2026-07","close":68400.0,"source":"reported"},{"eps":6186.37,"per":12.09,"date":"2026-08","close":74800.0,"source":"reported"},{"eps":6186.37,"per":13.29,"date":"2026-09","close":82200.0,"source":"reported"},{"eps":6186.37,"per":13.35,"date":"2026-10","close":82600.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{},"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":"에스엠","phase":"above-fold","symbol_resolved":true}