{"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":"2026-10-23T09:42:28.275483+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":20.7,"direction":"higher_better","percentile":70},{"name":"영업이익 성장률","unit":"%","value":-90.8,"direction":"higher_better","percentile":12}],"summary":"매출 +20.7%","percentile":41},"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":62.0,"direction":null,"percentile":62},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":38.3,"direction":"higher_better","percentile":82}],"summary":"RSI 62","percentile":71},"valuation":{"grade":"C","metrics":[],"summary":"PER 19.05x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.71,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":12.95,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":16.44,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.25,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.7%","percentile":null},"financial_health":{"grade":"B","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.99,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.12,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":51.2,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.16,"rating":"fair","direction":"higher_better","percentile":52}],"summary":"유동비율 3.0x, 순차입금비율 0.1x","percentile":79}},"signals":[],"summary":"안랩(053800)은 Technology 섹터 KR 시장 종목입니다, 시가총액 8723.04억. 현재가 78,400원, 전일 대비 -12.6%, 30일 +38.3%. PER 19.1배 / ROE 1.7%. 기술적 시그널: MACD 골든크로스. 최근 5일 외국인 순매도 1883.00, 기관 순매수 5.12만.","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":2.16,"direction":"higher_better","percentile":null}],"summary":"배당수익률 2.16%","value_pct":2.16},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":41.1,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":2.4,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.12,"direction":"lower_better","percentile":null}],"summary":"배당성향 41%로 낮아 안정적","percentile":82},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":2.16},"catalysts":["전분기 대비 매출 21% 성장"],"portfolio":null,"technical":{"macd":6354.721743033937,"grade":"B","trend":"상승","atr_14":7492.857142857143,"rsi_14":61.99677938808373,"sma_20":80800.0,"sma_60":65703.33333333333,"comment":"상승 추세, RSI 62","analysis":"RSI(14) 62.0로 강세 구간입니다. MACD(6354.72)가 시그널선(6107.33)을 상회합니다(골든크로스). SMA20 80800, SMA60 65703 — 혼조세입니다. 볼린저밴드 67294~94306 (현재 위치 41%).","bb_lower":67293.70517129143,"bb_upper":94306.29482870857,"macd_signal":6107.3262825264455},"change_pct":-13.6,"chart_data":[{"date":"2024-10-23","open":53905,"high":56111,"low":53522,"close":55824,"volume":65132,"rsi_14":70.09,"sma_20":53440.0,"sma_60":54310.0,"sma_120":58030.83},{"date":"2024-10-24","open":55536,"high":56495,"low":55152,"close":55152,"volume":32185,"rsi_14":65.18,"sma_20":53755.0,"sma_60":54281.67,"sma_120":57985.0},{"date":"2024-10-25","open":55152,"high":55440,"low":53905,"close":55056,"volume":29958,"rsi_14":67.59,"sma_20":53940.0,"sma_60":54265.0,"sma_120":57933.33},{"date":"2024-10-28","open":54673,"high":55824,"low":54481,"close":55344,"volume":16430,"rsi_14":71.7,"sma_20":54170.0,"sma_60":54241.67,"sma_120":57889.17},{"date":"2024-10-29","open":54864,"high":56687,"low":54577,"close":56303,"volume":44175,"rsi_14":76.11,"sma_20":54405.0,"sma_60":54235.0,"sma_120":57851.67},{"date":"2024-10-30","open":56879,"high":57166,"low":56015,"close":56399,"volume":24232,"rsi_14":79.82,"sma_20":54655.0,"sma_60":54238.33,"sma_120":57812.5},{"date":"2024-10-31","open":56111,"high":57070,"low":56015,"close":57070,"volume":24345,"rsi_14":84.68,"sma_20":54935.0,"sma_60":54261.67,"sma_120":57778.33},{"date":"2024-11-01","open":56399,"high":56591,"low":54385,"close":54385,"volume":35531,"rsi_14":67.39,"sma_20":55065.0,"sma_60":54241.67,"sma_120":57719.17},{"date":"2024-11-04","open":55248,"high":58797,"low":54864,"close":58701,"volume":119601,"rsi_14":73.99,"sma_20":55445.0,"sma_60":54301.67,"sma_120":57689.17},{"date":"2024-11-05","open":58509,"high":60332,"low":58030,"close":59085,"volume":80748,"rsi_14":78.57,"sma_20":55870.0,"sma_60":54371.67,"sma_120":57660.83},{"date":"2024-11-06","open":59181,"high":60332,"low":59181,"close":59948,"volume":60303,"rsi_14":79.07,"sma_20":56355.0,"sma_60":54553.33,"sma_120":57644.17},{"date":"2024-11-07","open":58810,"high":60233,"low":58146,"close":59948,"volume":67525,"rsi_14":79.55,"sma_20":56900.0,"sma_60":54730.0,"sma_120":57616.67},{"date":"2024-11-08","open":60428,"high":60619,"low":59085,"close":60044,"volume":255331,"rsi_14":73.08,"sma_20":57440.0,"sma_60":54876.67,"sma_120":57596.67},{"date":"2024-11-11","open":59277,"high":60236,"low":58797,"close":60044,"volume":43281,"rsi_14":72.55,"sma_20":57975.0,"sma_60":55028.33,"sma_120":57577.5},{"date":"2024-11-12","open":60044,"high":60428,"low":59660,"close":60140,"volume":50679,"rsi_14":67.44,"sma_20":58465.0,"sma_60":55168.33,"sma_120":57560.0},{"date":"2024-11-13","open":60236,"high":60523,"low":59660,"close":60428,"volume":44851,"rsi_14":72.0,"sma_20":59015.0,"sma_60":55300.0,"sma_120":57555.83},{"date":"2024-11-14","open":60523,"high":60619,"low":59852,"close":59948,"volume":33373,"rsi_14":69.77,"sma_20":59515.0,"sma_60":55431.67,"sma_120":57545.83},{"date":"2024-11-15","open":59564,"high":60619,"low":59468,"close":60236,"volume":37066,"rsi_14":69.77,"sma_20":60015.0,"sma_60":55555.0,"sma_120":57541.67},{"date":"2024-11-18","open":59852,"high":60715,"low":59852,"close":60140,"volume":34547,"rsi_14":66.67,"sma_20":60380.0,"sma_60":55676.67,"sma_120":57532.5},{"date":"2024-11-19","open":60619,"high":60619,"low":60044,"close":60236,"volume":40419,"rsi_14":66.67,"sma_20":60735.0,"sma_60":55805.0,"sma_120":57525.83},{"date":"2024-11-20","open":60236,"high":60619,"low":59564,"close":60140,"volume":38234,"rsi_14":64.04,"sma_20":60960.0,"sma_60":55926.67,"sma_120":57520.0},{"date":"2024-11-21","open":60428,"high":62154,"low":60140,"close":60523,"volume":45812,"rsi_14":85.56,"sma_20":61240.0,"sma_60":56060.0,"sma_120":57518.33},{"date":"2024-11-22","open":61195,"high":61674,"low":60523,"close":61387,"volume":31103,"rsi_14":75.93,"sma_20":61570.0,"sma_60":56218.33,"sma_120":57525.83},{"date":"2024-11-25","open":61770,"high":62346,"low":55632,"close":55632,"volume":255116,"rsi_14":33.64,"sma_20":61585.0,"sma_60":56271.67,"sma_120":57485.83},{"date":"2024-11-26","open":56591,"high":59085,"low":56015,"close":58893,"volume":94433,"rsi_14":45.93,"sma_20":61720.0,"sma_60":56395.0,"sma_120":57473.33},{"date":"2024-11-27","open":58126,"high":59948,"low":58126,"close":59852,"volume":27852,"rsi_14":47.1,"sma_20":61900.0,"sma_60":56521.67,"sma_120":57464.17},{"date":"2024-11-28","open":60140,"high":60140,"low":58413,"close":58701,"volume":29711,"rsi_14":45.14,"sma_20":61985.0,"sma_60":56625.0,"sma_120":57445.0},{"date":"2024-11-29","open":58221,"high":58413,"low":57070,"close":57262,"volume":24374,"rsi_14":40.88,"sma_20":62135.0,"sma_60":56718.33,"sma_120":57416.67},{"date":"2024-12-02","open":58126,"high":58701,"low":57358,"close":58701,"volume":21987,"rsi_14":45.66,"sma_20":62135.0,"sma_60":56835.0,"sma_120":57410.83},{"date":"2024-12-03","open":58989,"high":58989,"low":58126,"close":58221,"volume":14927,"rsi_14":43.43,"sma_20":62090.0,"sma_60":56951.67,"sma_120":57400.0},{"date":"2024-12-04","open":60236,"high":64936,"low":58797,"close":62634,"volume":523999,"rsi_14":56.48,"sma_20":62230.0,"sma_60":57150.0,"sma_120":57431.67},{"date":"2024-12-05","open":60428,"high":60428,"low":57742,"close":58126,"volume":121686,"rsi_14":45.77,"sma_20":62100.0,"sma_60":57283.33,"sma_120":57420.83},{"date":"2024-12-06","open":58221,"high":63497,"low":57742,"close":62634,"volume":317358,"rsi_14":54.25,"sma_20":62235.0,"sma_60":57486.67,"sma_120":57446.67},{"date":"2024-12-09","open":69540,"high":80474,"low":64648,"close":78652,"volume":4957336,"rsi_14":70.34,"sma_20":63205.0,"sma_60":57978.33,"sma_120":57616.67},{"date":"2024-12-10","open":76158,"high":85750,"low":72321,"close":73089,"volume":3892921,"rsi_14":62.76,"sma_20":63880.0,"sma_60":58380.0,"sma_120":57740.83},{"date":"2024-12-11","open":76829,"high":77980,"low":72993,"close":75199,"volume":916589,"rsi_14":63.99,"sma_20":64650.0,"sma_60":58813.33,"sma_120":57888.33},{"date":"2024-12-12","open":74815,"high":80570,"low":70307,"close":76446,"volume":2341542,"rsi_14":64.25,"sma_20":65510.0,"sma_60":59281.67,"sma_120":58046.67},{"date":"2024-12-13","open":74719,"high":77597,"low":73472,"close":75774,"volume":494619,"rsi_14":71.08,"sma_20":66320.0,"sma_60":59723.33,"sma_120":58201.67},{"date":"2024-12-16","open":77405,"high":79995,"low":72993,"close":73376,"volume":856036,"rsi_14":65.44,"sma_20":67010.0,"sma_60":60113.33,"sma_120":58333.33},{"date":"2024-12-17","open":73089,"high":75103,"low":70115,"close":70403,"volume":339346,"rsi_14":60.78,"sma_20":67540.0,"sma_60":60451.67,"sma_120":58437.5},{"date":"2024-12-18","open":69923,"high":70307,"low":67909,"close":68485,"volume":292377,"rsi_14":59.85,"sma_20":67975.0,"sma_60":60791.67,"sma_120":58524.17},{"date":"2024-12-19","open":67142,"high":67813,"low":65703,"close":66183,"volume":231267,"rsi_14":58.82,"sma_20":68270.0,"sma_60":61088.33,"sma_120":58592.5},{"date":"2024-12-20","open":65991,"high":66662,"low":63497,"close":64744,"volume":282999,"rsi_14":55.98,"sma_20":68445.0,"sma_60":61318.33,"sma_120":58648.33},{"date":"2024-12-23","open":64072,"high":65895,"low":63881,"close":65127,"volume":110616,"rsi_14":56.84,"sma_20":68940.0,"sma_60":61565.0,"sma_120":58710.0},{"date":"2024-12-24","open":64552,"high":65703,"low":64264,"close":64360,"volume":85571,"rsi_14":51.84,"sma_20":69225.0,"sma_60":61783.33,"sma_120":58765.83},{"date":"2024-12-26","open":64552,"high":66566,"low":64072,"close":65511,"volume":132967,"rsi_14":58.5,"sma_20":69520.0,"sma_60":62025.0,"sma_120":58830.0},{"date":"2024-12-27","open":66196,"high":66684,"low":63947,"close":64533,"volume":124133,"rsi_14":50.82,"sma_20":69760.0,"sma_60":62226.67,"sma_120":58879.17},{"date":"2024-12-30","open":64142,"high":65413,"low":63947,"close":64729,"volume":52914,"rsi_14":20.08,"sma_20":70085.0,"sma_60":62428.33,"sma_120":58935.0},{"date":"2025-01-02","open":65316,"high":67564,"low":64924,"close":67173,"volume":111729,"rsi_14":33.77,"sma_20":70460.0,"sma_60":62680.0,"sma_120":59021.67},{"date":"2025-01-03","open":67076,"high":69227,"low":66489,"close":67956,"volume":131201,"rsi_14":29.49,"sma_20":70900.0,"sma_60":62953.33,"sma_120":59119.17},{"date":"2025-01-06","open":67467,"high":69227,"low":65316,"close":65413,"volume":150633,"rsi_14":22.17,"sma_20":70980.0,"sma_60":63188.33,"sma_120":59196.67},{"date":"2025-01-07","open":65511,"high":68347,"low":65511,"close":66684,"volume":108062,"rsi_14":27.12,"sma_20":71360.0,"sma_60":63453.33,"sma_120":59285.0},{"date":"2025-01-08","open":67076,"high":68738,"low":66391,"close":68347,"volume":71538,"rsi_14":35.53,"sma_20":71590.0,"sma_60":63755.0,"sma_120":59380.83},{"date":"2025-01-09","open":67956,"high":69227,"low":66978,"close":68836,"volume":68925,"rsi_14":42.57,"sma_20":71010.0,"sma_60":64063.33,"sma_120":59478.33},{"date":"2025-01-10","open":68444,"high":69618,"low":67956,"close":68347,"volume":78416,"rsi_14":45.99,"sma_20":70695.0,"sma_60":64346.67,"sma_120":59570.83},{"date":"2025-01-13","open":68249,"high":68933,"low":63947,"close":68053,"volume":45924,"rsi_14":51.81,"sma_20":70255.0,"sma_60":64640.0,"sma_120":59667.5},{"date":"2025-01-14","open":67760,"high":70400,"low":67760,"close":70400,"volume":80685,"rsi_14":62.86,"sma_20":69870.0,"sma_60":64965.0,"sma_120":59780.0},{"date":"2025-01-15","open":71182,"high":71280,"low":67564,"close":68151,"volume":121082,"rsi_14":54.64,"sma_20":69405.0,"sma_60":65246.67,"sma_120":59875.0},{"date":"2025-01-16","open":68542,"high":70889,"low":68542,"close":70204,"volume":106483,"rsi_14":61.35,"sma_20":69170.0,"sma_60":65520.0,"sma_120":59973.33},{"date":"2025-01-17","open":70302,"high":72258,"low":69422,"close":72258,"volume":146851,"rsi_14":62.96,"sma_20":69195.0,"sma_60":65823.33,"sma_120":60086.67},{"date":"2025-01-20","open":72258,"high":74604,"low":70791,"close":73236,"volume":177659,"rsi_14":71.92,"sma_20":69370.0,"sma_60":66101.67,"sma_120":60205.83},{"date":"2025-01-21","open":72747,"high":73236,"low":70204,"close":71280,"volume":106593,"rsi_14":65.16,"sma_20":69565.0,"sma_60":66358.33,"sma_120":60320.0},{"date":"2025-01-22","open":70596,"high":71671,"low":70107,"close":70302,"volume":60685,"rsi_14":57.77,"sma_20":69785.0,"sma_60":66600.0,"sma_120":60432.5},{"date":"2025-01-23","open":70009,"high":71964,"low":69618,"close":70400,"volume":65657,"rsi_14":56.28,"sma_20":69990.0,"sma_60":66838.33,"sma_120":60540.0},{"date":"2025-01-24","open":70987,"high":71476,"low":69520,"close":69716,"volume":65173,"rsi_14":62.22,"sma_20":70200.0,"sma_60":67048.33,"sma_120":60641.67},{"date":"2025-01-31","open":69618,"high":76560,"low":69618,"close":74409,"volume":293959,"rsi_14":68.37,"sma_20":70590.0,"sma_60":67336.67,"sma_120":60787.5},{"date":"2025-02-03","open":73724,"high":75973,"low":72062,"close":73920,"volume":129924,"rsi_14":64.04,"sma_20":71070.0,"sma_60":67605.0,"sma_120":60933.33},{"date":"2025-02-04","open":74311,"high":74604,"low":72062,"close":72062,"volume":83049,"rsi_14":57.6,"sma_20":71445.0,"sma_60":67888.33,"sma_120":61065.0},{"date":"2025-02-05","open":71867,"high":73529,"low":71476,"close":73138,"volume":58761,"rsi_14":60.99,"sma_20":71750.0,"sma_60":68115.0,"sma_120":61208.33},{"date":"2025-02-06","open":72844,"high":74507,"low":72844,"close":73333,"volume":72178,"rsi_14":62.16,"sma_20":72025.0,"sma_60":68338.33,"sma_120":61355.0},{"date":"2025-02-07","open":73333,"high":73627,"low":71182,"close":71182,"volume":65831,"rsi_14":51.82,"sma_20":72320.0,"sma_60":68510.0,"sma_120":61531.67},{"date":"2025-02-10","open":70498,"high":70987,"low":69813,"close":70596,"volume":65160,"rsi_14":56.16,"sma_20":72520.0,"sma_60":68660.0,"sma_120":61695.0},{"date":"2025-02-11","open":70987,"high":73236,"low":70107,"close":71769,"volume":100338,"rsi_14":54.12,"sma_20":72695.0,"sma_60":68840.0,"sma_120":61858.33},{"date":"2025-02-12","open":71573,"high":73236,"low":70009,"close":70889,"volume":69316,"rsi_14":46.15,"sma_20":72800.0,"sma_60":69005.0,"sma_120":62016.67},{"date":"2025-02-13","open":71084,"high":72258,"low":70791,"close":71769,"volume":46151,"rsi_14":45.86,"sma_20":72975.0,"sma_60":69183.33,"sma_120":62175.83},{"date":"2025-02-14","open":72356,"high":74507,"low":71573,"close":74018,"volume":85944,"rsi_14":57.61,"sma_20":73280.0,"sma_60":69395.0,"sma_120":62347.5},{"date":"2025-02-17","open":74409,"high":76756,"low":73627,"close":74116,"volume":88761,"rsi_14":61.14,"sma_20":73470.0,"sma_60":69616.67,"sma_120":62524.17},{"date":"2025-02-18","open":74116,"high":75289,"low":73724,"close":74898,"volume":62835,"rsi_14":62.64,"sma_20":73815.0,"sma_60":69846.67,"sma_120":62700.83},{"date":"2025-02-19","open":74898,"high":77342,"low":74702,"close":77244,"volume":114245,"rsi_14":69.35,"sma_20":74175.0,"sma_60":70118.33,"sma_120":62897.5},{"date":"2025-02-20","open":77244,"high":78027,"low":76071,"close":76658,"volume":75916,"rsi_14":57.32,"sma_20":74400.0,"sma_60":70378.33,"sma_120":63091.67},{"date":"2025-02-21","open":76658,"high":76951,"low":75093,"close":76560,"volume":51072,"rsi_14":58.82,"sma_20":74570.0,"sma_60":70638.33,"sma_120":63282.5},{"date":"2025-02-24","open":78320,"high":78418,"low":75387,"close":75680,"volume":138218,"rsi_14":62.94,"sma_20":74795.0,"sma_60":70876.67,"sma_120":63468.33},{"date":"2025-02-25","open":75289,"high":77636,"low":75289,"close":76853,"volume":74327,"rsi_14":63.19,"sma_20":75130.0,"sma_60":71120.0,"sma_120":63669.17},{"date":"2025-02-26","open":76853,"high":77636,"low":73724,"close":74702,"volume":104663,"rsi_14":54.27,"sma_20":75350.0,"sma_60":71426.67,"sma_120":63849.17},{"date":"2025-02-27","open":74213,"high":75582,"low":74116,"close":74702,"volume":30715,"rsi_14":62.68,"sma_20":75605.0,"sma_60":71676.67,"sma_120":64035.83},{"date":"2025-02-28","open":74116,"high":75289,"low":73333,"close":73822,"volume":56476,"rsi_14":61.38,"sma_20":75575.0,"sma_60":71895.0,"sma_120":64208.33},{"date":"2025-03-04","open":73724,"high":74311,"low":71280,"close":72942,"volume":66670,"rsi_14":54.23,"sma_20":75525.0,"sma_60":72118.33,"sma_120":64371.67},{"date":"2025-03-05","open":72942,"high":75191,"low":72551,"close":74702,"volume":47333,"rsi_14":62.91,"sma_20":75660.0,"sma_60":72396.67,"sma_120":64557.5},{"date":"2025-03-06","open":74604,"high":77538,"low":74604,"close":77049,"volume":89021,"rsi_14":66.27,"sma_20":75860.0,"sma_60":72690.0,"sma_120":64762.5},{"date":"2025-03-07","open":76951,"high":77049,"low":72356,"close":74116,"volume":103450,"rsi_14":50.29,"sma_20":75900.0,"sma_60":72941.67,"sma_120":64946.67},{"date":"2025-03-10","open":72160,"high":73040,"low":69422,"close":72160,"volume":112013,"rsi_14":44.79,"sma_20":75950.0,"sma_60":73083.33,"sma_120":65116.67},{"date":"2025-03-11","open":70400,"high":72356,"low":70400,"close":71084,"volume":49573,"rsi_14":40.0,"sma_20":75975.0,"sma_60":73285.0,"sma_120":65284.17},{"date":"2025-03-12","open":70889,"high":71867,"low":70889,"close":71280,"volume":39715,"rsi_14":32.37,"sma_20":75950.0,"sma_60":73411.67,"sma_120":65449.17},{"date":"2025-03-13","open":70987,"high":71476,"low":69618,"close":70498,"volume":90211,"rsi_14":32.0,"sma_20":75930.0,"sma_60":73246.67,"sma_120":65612.5},{"date":"2025-03-14","open":70009,"high":73138,"low":70009,"close":71867,"volume":62929,"rsi_14":37.23,"sma_20":75935.0,"sma_60":73201.67,"sma_120":65790.83},{"date":"2025-03-17","open":72942,"high":76853,"low":72356,"close":76853,"volume":82508,"rsi_14":52.61,"sma_20":76080.0,"sma_60":73205.0,"sma_120":66009.17},{"date":"2025-03-18","open":77440,"high":78124,"low":75973,"close":77244,"volume":62767,"rsi_14":50.9,"sma_20":76240.0,"sma_60":73193.33,"sma_120":66237.5},{"date":"2025-03-19","open":76853,"high":77831,"low":75093,"close":75876,"volume":54775,"rsi_14":52.8,"sma_20":76290.0,"sma_60":73170.0,"sma_120":66446.67},{"date":"2025-03-20","open":76169,"high":76169,"low":74116,"close":75093,"volume":29341,"rsi_14":50.9,"sma_20":76180.0,"sma_60":73175.0,"sma_120":66644.17},{"date":"2025-03-21","open":74213,"high":79200,"low":74213,"close":78222,"volume":175762,"rsi_14":59.18,"sma_20":76260.0,"sma_60":73285.0,"sma_120":66868.33},{"date":"2025-03-24","open":78027,"high":80373,"low":77440,"close":79591,"volume":102412,"rsi_14":63.6,"sma_20":76415.0,"sma_60":73451.67,"sma_120":67121.67},{"date":"2025-03-25","open":79493,"high":80373,"low":78222,"close":79396,"volume":62902,"rsi_14":60.26,"sma_20":76605.0,"sma_60":73655.0,"sma_120":67371.67},{"date":"2025-03-26","open":80178,"high":81449,"low":77733,"close":78711,"volume":125630,"rsi_14":53.92,"sma_20":76700.0,"sma_60":73871.67,"sma_120":67595.0},{"date":"2025-03-27","open":79004,"high":80276,"low":78222,"close":78711,"volume":53700,"rsi_14":62.57,"sma_20":76905.0,"sma_60":74081.67,"sma_120":67823.33},{"date":"2025-03-28","open":78613,"high":79200,"low":78222,"close":78320,"volume":40659,"rsi_14":68.42,"sma_20":77090.0,"sma_60":74298.33,"sma_120":68040.83},{"date":"2025-03-31","open":77733,"high":78418,"low":72356,"close":72844,"volume":89725,"rsi_14":54.17,"sma_20":77040.0,"sma_60":74401.67,"sma_120":68213.33},{"date":"2025-04-01","open":73627,"high":79591,"low":73627,"close":76267,"volume":141159,"rsi_14":60.24,"sma_20":77210.0,"sma_60":74601.67,"sma_120":68414.17},{"date":"2025-04-02","open":77342,"high":77929,"low":73724,"close":74507,"volume":76568,"rsi_14":57.92,"sma_20":77200.0,"sma_60":74768.33,"sma_120":68598.33},{"date":"2025-04-03","open":74116,"high":77147,"low":72942,"close":76169,"volume":122413,"rsi_14":58.4,"sma_20":77155.0,"sma_60":74921.67,"sma_120":68800.83},{"date":"2025-04-04","open":76560,"high":96507,"low":73333,"close":91813,"volume":1822290,"rsi_14":70.62,"sma_20":78060.0,"sma_60":75328.33,"sma_120":69140.83},{"date":"2025-04-07","open":95822,"high":114107,"low":92987,"close":109511,"volume":1989969,"rsi_14":80.11,"sma_20":79970.0,"sma_60":76080.0,"sma_120":69634.17},{"date":"2025-04-08","open":112836,"high":113618,"low":92693,"close":93476,"volume":1337799,"rsi_14":62.89,"sma_20":81115.0,"sma_60":76536.67,"sma_120":69995.0},{"date":"2025-04-09","open":92987,"high":97289,"low":83893,"close":86924,"volume":623783,"rsi_14":57.99,"sma_20":81915.0,"sma_60":76853.33,"sma_120":70304.17},{"date":"2025-04-10","open":87218,"high":93671,"low":85556,"close":86240,"volume":451832,"rsi_14":55.6,"sma_20":82720.0,"sma_60":77150.0,"sma_120":70606.67},{"date":"2025-04-11","open":88684,"high":89956,"low":83796,"close":84382,"volume":241555,"rsi_14":53.32,"sma_20":83360.0,"sma_60":77423.33,"sma_120":70885.0},{"date":"2025-04-14","open":87413,"high":88880,"low":84187,"close":85458,"volume":287073,"rsi_14":54.16,"sma_20":83800.0,"sma_60":77720.0,"sma_120":71180.0},{"date":"2025-04-15","open":85458,"high":87218,"low":83698,"close":87120,"volume":177139,"rsi_14":55.69,"sma_20":84305.0,"sma_60":78005.0,"sma_120":71485.0},{"date":"2025-04-16","open":86729,"high":87218,"low":79004,"close":79493,"volume":275587,"rsi_14":50.48,"sma_20":84490.0,"sma_60":78198.33,"sma_120":71722.5},{"date":"2025-04-17","open":79591,"high":80080,"low":76853,"close":79004,"volume":166490,"rsi_14":50.42,"sma_20":84690.0,"sma_60":78348.33,"sma_120":71934.17},{"date":"2025-04-18","open":78320,"high":80471,"low":76756,"close":76853,"volume":306516,"rsi_14":52.56,"sma_20":84620.0,"sma_60":78426.67,"sma_120":72125.0},{"date":"2025-04-21","open":76462,"high":76462,"low":69520,"close":70009,"volume":253178,"rsi_14":46.17,"sma_20":84130.0,"sma_60":78371.67,"sma_120":72236.67},{"date":"2025-04-22","open":68933,"high":70693,"low":67369,"close":67467,"volume":194905,"rsi_14":45.73,"sma_20":83520.0,"sma_60":78306.67,"sma_120":72332.5},{"date":"2025-04-23","open":74213,"high":75680,"low":68151,"close":68347,"volume":427703,"rsi_14":45.22,"sma_20":82990.0,"sma_60":78273.33,"sma_120":72436.67},{"date":"2025-04-24","open":67956,"high":69813,"low":66684,"close":67956,"volume":224562,"rsi_14":32.06,"sma_20":82440.0,"sma_60":78231.67,"sma_120":72535.0},{"date":"2025-04-25","open":68249,"high":68444,"low":65707,"close":66000,"volume":141276,"rsi_14":7.13,"sma_20":81810.0,"sma_60":78168.33,"sma_120":72608.33},{"date":"2025-04-28","open":66293,"high":66782,"low":62676,"close":63458,"volume":158094,"rsi_14":9.71,"sma_20":81330.0,"sma_60":77981.67,"sma_120":72659.17},{"date":"2025-04-29","open":63164,"high":64436,"low":60916,"close":63262,"volume":152466,"rsi_14":11.71,"sma_20":80665.0,"sma_60":77800.0,"sma_120":72702.5},{"date":"2025-04-30","open":62871,"high":66978,"low":62382,"close":65120,"volume":182021,"rsi_14":17.07,"sma_20":80185.0,"sma_60":77681.67,"sma_120":72785.0},{"date":"2025-05-02","open":65316,"high":66391,"low":64631,"close":65218,"volume":96049,"rsi_14":18.39,"sma_20":79625.0,"sma_60":77546.67,"sma_120":72830.83},{"date":"2025-05-07","open":65804,"high":66978,"low":64436,"close":65120,"volume":119814,"rsi_14":15.33,"sma_20":78260.0,"sma_60":77406.67,"sma_120":72872.5},{"date":"2025-05-08","open":65022,"high":65413,"low":63556,"close":64240,"volume":85169,"rsi_14":9.93,"sma_20":75945.0,"sma_60":77288.33,"sma_120":72899.17},{"date":"2025-05-09","open":63947,"high":64533,"low":60720,"close":60720,"volume":737274,"rsi_14":11.6,"sma_20":74270.0,"sma_60":77120.0,"sma_120":72890.0},{"date":"2025-05-12","open":60916,"high":62187,"low":60818,"close":61991,"volume":60743,"rsi_14":16.28,"sma_20":72995.0,"sma_60":76953.33,"sma_120":72896.67},{"date":"2025-05-13","open":61991,"high":62382,"low":61404,"close":61991,"volume":38824,"rsi_14":17.8,"sma_20":71755.0,"sma_60":76801.67,"sma_120":72903.33},{"date":"2025-05-14","open":61600,"high":61991,"low":60916,"close":61307,"volume":50838,"rsi_14":24.28,"sma_20":70575.0,"sma_60":76623.33,"sma_120":72903.33},{"date":"2025-05-15","open":61013,"high":61209,"low":59644,"close":59742,"volume":68237,"rsi_14":25.77,"sma_20":69260.0,"sma_60":76380.0,"sma_120":72887.5},{"date":"2025-05-16","open":59742,"high":59938,"low":58667,"close":59156,"volume":78103,"rsi_14":20.62,"sma_20":67830.0,"sma_60":76125.0,"sma_120":72870.83},{"date":"2025-05-19","open":58960,"high":59156,"low":58080,"close":58862,"volume":59310,"rsi_14":20.75,"sma_20":66775.0,"sma_60":75851.67,"sma_120":72849.17},{"date":"2025-05-20","open":59253,"high":59547,"low":58667,"close":58764,"volume":34064,"rsi_14":23.57,"sma_20":65740.0,"sma_60":75536.67,"sma_120":72827.5},{"date":"2025-05-21","open":58862,"high":60231,"low":58862,"close":59840,"volume":45130,"rsi_14":35.2,"sma_20":64870.0,"sma_60":75250.0,"sma_120":72814.17},{"date":"2025-05-22","open":59449,"high":59644,"low":58667,"close":58667,"volume":39893,"rsi_14":32.59,"sma_20":64290.0,"sma_60":74945.0,"sma_120":72791.67},{"date":"2025-05-23","open":58862,"high":59253,"low":58569,"close":59058,"volume":50905,"rsi_14":24.17,"sma_20":63860.0,"sma_60":74661.67,"sma_120":72769.17},{"date":"2025-05-26","open":59449,"high":61013,"low":59156,"close":59840,"volume":48468,"rsi_14":28.35,"sma_20":63425.0,"sma_60":74371.67,"sma_120":72745.83},{"date":"2025-05-27","open":59644,"high":60818,"low":59644,"close":60036,"volume":38856,"rsi_14":29.69,"sma_20":63020.0,"sma_60":74121.67,"sma_120":72774.17},{"date":"2025-05-28","open":60133,"high":61209,"low":60133,"close":60524,"volume":47575,"rsi_14":34.68,"sma_20":62740.0,"sma_60":73880.0,"sma_120":72778.33},{"date":"2025-05-29","open":61111,"high":61698,"low":60133,"close":61600,"volume":66613,"rsi_14":54.55,"sma_20":62645.0,"sma_60":73671.67,"sma_120":72783.33},{"date":"2025-05-30","open":61111,"high":61111,"low":60231,"close":60524,"volume":35945,"rsi_14":42.27,"sma_20":62505.0,"sma_60":73460.0,"sma_120":72789.17},{"date":"2025-06-02","open":60622,"high":61307,"low":60329,"close":61209,"volume":32861,"rsi_14":46.15,"sma_20":62305.0,"sma_60":73230.0,"sma_120":72813.33},{"date":"2025-06-04","open":60916,"high":61991,"low":60427,"close":61698,"volume":52207,"rsi_14":51.96,"sma_20":62125.0,"sma_60":72968.33,"sma_120":72829.17},{"date":"2025-06-05","open":61600,"high":63067,"low":61600,"close":62676,"volume":65315,"rsi_14":65.62,"sma_20":62000.0,"sma_60":72773.33,"sma_120":72857.5},{"date":"2025-06-09","open":63458,"high":64436,"low":62773,"close":63067,"volume":88938,"rsi_14":71.28,"sma_20":61940.0,"sma_60":72618.33,"sma_120":72850.83},{"date":"2025-06-10","open":62871,"high":64436,"low":62089,"close":63262,"volume":66634,"rsi_14":74.19,"sma_20":62070.0,"sma_60":72485.0,"sma_120":72885.0},{"date":"2025-06-11","open":63458,"high":63849,"low":62871,"close":63164,"volume":41521,"rsi_14":74.19,"sma_20":62130.0,"sma_60":72346.67,"sma_120":72879.17},{"date":"2025-06-12","open":64142,"high":64436,"low":63262,"close":63458,"volume":77164,"rsi_14":71.76,"sma_20":62205.0,"sma_60":72226.67,"sma_120":72736.67},{"date":"2025-06-13","open":63458,"high":63849,"low":59058,"close":63067,"volume":88815,"rsi_14":79.22,"sma_20":62295.0,"sma_60":72076.67,"sma_120":72639.17},{"date":"2025-06-16","open":63360,"high":64142,"low":62089,"close":63556,"volume":67704,"rsi_14":79.49,"sma_20":62490.0,"sma_60":71850.0,"sma_120":72527.5},{"date":"2025-06-17","open":63360,"high":64436,"low":62969,"close":64338,"volume":75103,"rsi_14":79.49,"sma_20":62755.0,"sma_60":71630.0,"sma_120":72411.67},{"date":"2025-06-18","open":63751,"high":65120,"low":61796,"close":64631,"volume":66016,"rsi_14":79.75,"sma_20":63050.0,"sma_60":71438.33,"sma_120":72304.17},{"date":"2025-06-19","open":65413,"high":68053,"low":65218,"close":67173,"volume":205198,"rsi_14":84.0,"sma_20":63480.0,"sma_60":71303.33,"sma_120":72239.17},{"date":"2025-06-20","open":67662,"high":68151,"low":66196,"close":67271,"volume":155231,"rsi_14":82.22,"sma_20":63860.0,"sma_60":71116.67,"sma_120":72200.83},{"date":"2025-06-23","open":66196,"high":67369,"low":65218,"close":67369,"volume":89565,"rsi_14":93.75,"sma_20":64305.0,"sma_60":70908.33,"sma_120":72180.0},{"date":"2025-06-24","open":68444,"high":69031,"low":67564,"close":68738,"volume":93378,"rsi_14":94.25,"sma_20":64800.0,"sma_60":70726.67,"sma_120":72190.83},{"date":"2025-06-25","open":69520,"high":69716,"low":67858,"close":69129,"volume":70643,"rsi_14":94.19,"sma_20":65275.0,"sma_60":70563.33,"sma_120":72217.5},{"date":"2025-06-26","open":69227,"high":69520,"low":67271,"close":67467,"volume":59294,"rsi_14":76.34,"sma_20":65655.0,"sma_60":70371.67,"sma_120":72226.67},{"date":"2025-06-27","open":67760,"high":67858,"low":66098,"close":66782,"volume":39286,"rsi_14":69.79,"sma_20":65975.0,"sma_60":70175.0,"sma_120":72236.67},{"date":"2025-06-30","open":66489,"high":67076,"low":65707,"close":66782,"volume":40062,"rsi_14":69.15,"sma_20":66240.0,"sma_60":70071.67,"sma_120":72236.67},{"date":"2025-07-01","open":67076,"high":67662,"low":66684,"close":66782,"volume":29130,"rsi_14":69.89,"sma_20":66560.0,"sma_60":69910.0,"sma_120":72255.83},{"date":"2025-07-02","open":66978,"high":68444,"low":66391,"close":67760,"volume":63534,"rsi_14":72.0,"sma_20":66895.0,"sma_60":69795.0,"sma_120":72281.67},{"date":"2025-07-03","open":67076,"high":67076,"low":65511,"close":66293,"volume":59571,"rsi_14":64.86,"sma_20":67130.0,"sma_60":69626.67,"sma_120":72274.17},{"date":"2025-07-04","open":66000,"high":66880,"low":64924,"close":65609,"volume":40766,"rsi_14":59.29,"sma_20":67280.0,"sma_60":69180.0,"sma_120":72254.17},{"date":"2025-07-07","open":65218,"high":67956,"low":64729,"close":66196,"volume":101928,"rsi_14":58.56,"sma_20":67440.0,"sma_60":68441.67,"sma_120":72260.83},{"date":"2025-07-08","open":65902,"high":67271,"low":65609,"close":66782,"volume":45775,"rsi_14":59.65,"sma_20":67620.0,"sma_60":67986.67,"sma_120":72261.67},{"date":"2025-07-09","open":66587,"high":67271,"low":66098,"close":67076,"volume":21215,"rsi_14":49.45,"sma_20":67820.0,"sma_60":67648.33,"sma_120":72250.83},{"date":"2025-07-10","open":67076,"high":67271,"low":65120,"close":66000,"volume":74037,"rsi_14":43.56,"sma_20":67950.0,"sma_60":67303.33,"sma_120":72226.67},{"date":"2025-07-11","open":65609,"high":67858,"low":65120,"close":65218,"volume":95721,"rsi_14":39.81,"sma_20":68060.0,"sma_60":66976.67,"sma_120":72200.0},{"date":"2025-07-14","open":65218,"high":65804,"low":65022,"close":65511,"volume":27866,"rsi_14":32.99,"sma_20":68160.0,"sma_60":66636.67,"sma_120":72178.33},{"date":"2025-07-15","open":65316,"high":65511,"low":64729,"close":65218,"volume":30408,"rsi_14":29.17,"sma_20":68205.0,"sma_60":66263.33,"sma_120":72134.17},{"date":"2025-07-16","open":65022,"high":65609,"low":64924,"close":65120,"volume":19379,"rsi_14":35.0,"sma_20":68230.0,"sma_60":66018.33,"sma_120":72108.33},{"date":"2025-07-17","open":65120,"high":65902,"low":65022,"close":65511,"volume":24253,"rsi_14":41.56,"sma_20":68145.0,"sma_60":65788.33,"sma_120":72068.33},{"date":"2025-07-18","open":65413,"high":65707,"low":64631,"close":64827,"volume":34771,"rsi_14":38.1,"sma_20":68020.0,"sma_60":65583.33,"sma_120":72005.0},{"date":"2025-07-21","open":65316,"high":66098,"low":65022,"close":65316,"volume":35774,"rsi_14":41.57,"sma_20":67915.0,"sma_60":65503.33,"sma_120":71937.5},{"date":"2025-07-22","open":65413,"high":66293,"low":64533,"close":64631,"volume":43998,"rsi_14":31.4,"sma_20":67705.0,"sma_60":65455.0,"sma_120":71880.83},{"date":"2025-07-23","open":64924,"high":64924,"low":63458,"close":63947,"volume":31631,"rsi_14":34.62,"sma_20":67440.0,"sma_60":65380.0,"sma_120":71826.67},{"date":"2025-07-24","open":63947,"high":64729,"low":63751,"close":64436,"volume":26098,"rsi_14":42.11,"sma_20":67285.0,"sma_60":65320.0,"sma_120":71775.83},{"date":"2025-07-25","open":64044,"high":65902,"low":64044,"close":65316,"volume":29057,"rsi_14":44.3,"sma_20":67210.0,"sma_60":65308.33,"sma_120":71738.33},{"date":"2025-07-28","open":64924,"high":65609,"low":64533,"close":65022,"volume":22648,"rsi_14":38.16,"sma_20":67120.0,"sma_60":65335.0,"sma_120":71658.33},{"date":"2025-07-29","open":64436,"high":65022,"low":62382,"close":62773,"volume":55793,"rsi_14":27.08,"sma_20":66915.0,"sma_60":65326.67,"sma_120":71563.33},{"date":"2025-07-30","open":62578,"high":63556,"low":62578,"close":62676,"volume":26041,"rsi_14":30.23,"sma_20":66655.0,"sma_60":65285.0,"sma_120":71483.33},{"date":"2025-07-31","open":62871,"high":63067,"low":61502,"close":62578,"volume":24840,"rsi_14":32.91,"sma_20":66465.0,"sma_60":65240.0,"sma_120":71393.33},{"date":"2025-08-01","open":62578,"high":62676,"low":61209,"close":61893,"volume":40466,"rsi_14":27.71,"sma_20":66275.0,"sma_60":65185.0,"sma_120":71295.83},{"date":"2025-08-04","open":61893,"high":62871,"low":61893,"close":62089,"volume":20292,"rsi_14":30.49,"sma_20":66065.0,"sma_60":65148.33,"sma_120":71218.33},{"date":"2025-08-05","open":62187,"high":63164,"low":61893,"close":62187,"volume":20663,"rsi_14":31.71,"sma_20":65830.0,"sma_60":65173.33,"sma_120":71146.67},{"date":"2025-08-06","open":62676,"high":62773,"low":61796,"close":62676,"volume":20162,"rsi_14":32.53,"sma_20":65605.0,"sma_60":65185.0,"sma_120":71069.17},{"date":"2025-08-07","open":62382,"high":63164,"low":62382,"close":63164,"volume":23522,"rsi_14":39.51,"sma_20":65460.0,"sma_60":65205.0,"sma_120":71003.33},{"date":"2025-08-08","open":62871,"high":63653,"low":62089,"close":62382,"volume":26376,"rsi_14":32.14,"sma_20":65315.0,"sma_60":65223.33,"sma_120":70923.33},{"date":"2025-08-11","open":62089,"high":62480,"low":60916,"close":61013,"volume":34097,"rsi_14":29.67,"sma_20":65085.0,"sma_60":65245.0,"sma_120":70812.5},{"date":"2025-08-12","open":61111,"high":61600,"low":60622,"close":60622,"volume":32914,"rsi_14":30.68,"sma_20":64850.0,"sma_60":65270.0,"sma_120":70697.5},{"date":"2025-08-13","open":60720,"high":61209,"low":60427,"close":61209,"volume":25718,"rsi_14":31.46,"sma_20":64650.0,"sma_60":65310.0,"sma_120":70580.83},{"date":"2025-08-14","open":61209,"high":61698,"low":60818,"close":61307,"volume":25281,"rsi_14":24.69,"sma_20":64435.0,"sma_60":65353.33,"sma_120":70445.0},{"date":"2025-08-18","open":60818,"high":61404,"low":60231,"close":60427,"volume":23036,"rsi_14":22.99,"sma_20":64210.0,"sma_60":65363.33,"sma_120":70306.67},{"date":"2025-08-19","open":60427,"high":60720,"low":59840,"close":60329,"volume":22655,"rsi_14":30.77,"sma_20":63955.0,"sma_60":65391.67,"sma_120":70168.33},{"date":"2025-08-20","open":60427,"high":60622,"low":59351,"close":60524,"volume":29271,"rsi_14":33.33,"sma_20":63745.0,"sma_60":65416.67,"sma_120":70039.17},{"date":"2025-08-21","open":60133,"high":61502,"low":60133,"close":61013,"volume":26131,"rsi_14":38.57,"sma_20":63595.0,"sma_60":65436.67,"sma_120":69904.17},{"date":"2025-08-22","open":60524,"high":60916,"low":59840,"close":60036,"volume":23301,"rsi_14":36.99,"sma_20":63370.0,"sma_60":65436.67,"sma_120":69779.17},{"date":"2025-08-25","open":60036,"high":60329,"low":59547,"close":59840,"volume":32979,"rsi_14":34.25,"sma_20":63090.0,"sma_60":65425.0,"sma_120":69652.5},{"date":"2025-08-26","open":59742,"high":60036,"low":58569,"close":58569,"volume":48002,"rsi_14":28.24,"sma_20":62760.0,"sma_60":65373.33,"sma_120":69522.5},{"date":"2025-08-27","open":58764,"high":59156,"low":58471,"close":59156,"volume":25423,"rsi_14":29.07,"sma_20":62575.0,"sma_60":65350.0,"sma_120":69405.0},{"date":"2025-08-28","open":58862,"high":59547,"low":58667,"close":59253,"volume":21340,"rsi_14":25.61,"sma_20":62400.0,"sma_60":65316.67,"sma_120":69273.33},{"date":"2025-08-29","open":59156,"high":59351,"low":58471,"close":58960,"volume":13782,"rsi_14":27.27,"sma_20":62215.0,"sma_60":65270.0,"sma_120":69119.17},{"date":"2025-09-01","open":58764,"high":59156,"low":58276,"close":58373,"volume":19573,"rsi_14":30.43,"sma_20":62035.0,"sma_60":65196.67,"sma_120":68985.0},{"date":"2025-09-02","open":58471,"high":58960,"low":58471,"close":58862,"volume":10554,"rsi_14":37.14,"sma_20":61870.0,"sma_60":65125.0,"sma_120":68871.67},{"date":"2025-09-03","open":58960,"high":59058,"low":58569,"close":58569,"volume":10660,"rsi_14":29.85,"sma_20":61685.0,"sma_60":65045.0,"sma_120":68765.0},{"date":"2025-09-04","open":58667,"high":59449,"low":58569,"close":59449,"volume":16204,"rsi_14":37.33,"sma_20":61520.0,"sma_60":64981.67,"sma_120":68664.17},{"date":"2025-09-05","open":59547,"high":59644,"low":58667,"close":58667,"volume":15844,"rsi_14":37.84,"sma_20":61290.0,"sma_60":64900.0,"sma_120":68563.33},{"date":"2025-09-08","open":58960,"high":59547,"low":58569,"close":59058,"volume":12481,"rsi_14":41.56,"sma_20":61120.0,"sma_60":64831.67,"sma_120":68454.17},{"date":"2025-09-09","open":59351,"high":59547,"low":59058,"close":59449,"volume":10731,"rsi_14":43.04,"sma_20":61040.0,"sma_60":64761.67,"sma_120":68305.83},{"date":"2025-09-10","open":59449,"high":61209,"low":59449,"close":60231,"volume":45991,"rsi_14":45.12,"sma_20":61020.0,"sma_60":64691.67,"sma_120":68160.83},{"date":"2025-09-11","open":60524,"high":60818,"low":59742,"close":60427,"volume":39924,"rsi_14":52.7,"sma_20":60980.0,"sma_60":64620.0,"sma_120":68029.17},{"date":"2025-09-12","open":60818,"high":61209,"low":60427,"close":60427,"volume":28196,"rsi_14":54.17,"sma_20":60935.0,"sma_60":64505.0,"sma_120":67904.17},{"date":"2025-09-15","open":60231,"high":60524,"low":59644,"close":59644,"volume":39267,"rsi_14":58.21,"sma_20":60895.0,"sma_60":64375.0,"sma_120":67745.83},{"date":"2025-09-16","open":60036,"high":60036,"low":59351,"close":59742,"volume":31651,"rsi_14":54.84,"sma_20":60865.0,"sma_60":64245.0,"sma_120":67576.67},{"date":"2025-09-17","open":59644,"high":59840,"low":59253,"close":59840,"volume":29525,"rsi_14":54.84,"sma_20":60830.0,"sma_60":64093.33,"sma_120":67410.0},{"date":"2025-09-18","open":59649,"high":60133,"low":59359,"close":60133,"volume":17732,"rsi_14":63.24,"sma_20":60815.0,"sma_60":63950.0,"sma_120":67256.67},{"date":"2025-09-19","open":62800,"high":63400,"low":60400,"close":60600,"volume":208941,"rsi_14":55.84,"sma_20":60775.0,"sma_60":63810.0,"sma_120":67090.83},{"date":"2025-09-22","open":59938,"high":60133,"low":59547,"close":59742,"volume":33873,"rsi_14":55.84,"sma_20":60770.0,"sma_60":63690.0,"sma_120":66932.5},{"date":"2025-09-23","open":59938,"high":60720,"low":59742,"close":60427,"volume":36473,"rsi_14":61.73,"sma_20":60865.0,"sma_60":63581.67,"sma_120":66826.67},{"date":"2025-09-24","open":60427,"high":60524,"low":59351,"close":59644,"volume":31341,"rsi_14":51.25,"sma_20":60890.0,"sma_60":63460.0,"sma_120":66685.0},{"date":"2025-09-25","open":59547,"high":59938,"low":59351,"close":59938,"volume":21295,"rsi_14":58.67,"sma_20":60925.0,"sma_60":63326.67,"sma_120":66560.83},{"date":"2025-09-26","open":59351,"high":60036,"low":58569,"close":58569,"volume":47226,"rsi_14":47.06,"sma_20":60905.0,"sma_60":63195.0,"sma_120":66410.83},{"date":"2025-09-29","open":59547,"high":60524,"low":59547,"close":59547,"volume":24385,"rsi_14":50.55,"sma_20":60965.0,"sma_60":63091.67,"sma_120":66135.83},{"date":"2025-09-30","open":59547,"high":59644,"low":58764,"close":58960,"volume":16319,"rsi_14":42.7,"sma_20":60970.0,"sma_60":62968.33,"sma_120":65705.0},{"date":"2025-10-01","open":58764,"high":59351,"low":58667,"close":58862,"volume":17128,"rsi_14":40.91,"sma_20":60985.0,"sma_60":62833.33,"sma_120":65410.0},{"date":"2025-10-02","open":58960,"high":59547,"low":58960,"close":59156,"volume":15265,"rsi_14":42.86,"sma_20":60970.0,"sma_60":62698.33,"sma_120":65173.33},{"date":"2025-10-10","open":59253,"high":59253,"low":58667,"close":59156,"volume":23641,"rsi_14":46.99,"sma_20":60995.0,"sma_60":62581.67,"sma_120":64942.5},{"date":"2025-10-13","open":58667,"high":59351,"low":58373,"close":58764,"volume":22071,"rsi_14":44.19,"sma_20":60980.0,"sma_60":62471.67,"sma_120":64724.17},{"date":"2025-10-14","open":58862,"high":59351,"low":57982,"close":58080,"volume":42604,"rsi_14":40.22,"sma_20":60910.0,"sma_60":62345.0,"sma_120":64490.83},{"date":"2025-10-15","open":58080,"high":58960,"low":58080,"close":58960,"volume":28111,"rsi_14":40.22,"sma_20":60845.0,"sma_60":62238.33,"sma_120":64250.83},{"date":"2025-10-16","open":58764,"high":59449,"low":58569,"close":58569,"volume":25032,"rsi_14":45.68,"sma_20":60750.0,"sma_60":62126.67,"sma_120":64072.5},{"date":"2025-10-17","open":58471,"high":58471,"low":56809,"close":56907,"volume":125096,"rsi_14":34.41,"sma_20":60570.0,"sma_60":61980.0,"sma_120":63884.17},{"date":"2025-10-20","open":56809,"high":57689,"low":56711,"close":57298,"volume":28709,"rsi_14":32.22,"sma_20":60450.0,"sma_60":61851.67,"sma_120":63717.5},{"date":"2025-10-21","open":57493,"high":57982,"low":57298,"close":57982,"volume":50363,"rsi_14":40.45,"sma_20":60360.0,"sma_60":61726.67,"sma_120":63615.0},{"date":"2025-10-22","open":57787,"high":58276,"low":57102,"close":58276,"volume":34724,"rsi_14":40.45,"sma_20":60280.0,"sma_60":61618.33,"sma_120":63536.67},{"date":"2025-10-23","open":58080,"high":58178,"low":57591,"close":57689,"volume":19901,"rsi_14":44.44,"sma_20":60125.0,"sma_60":61511.67,"sma_120":63445.83},{"date":"2025-10-24","open":57689,"high":57884,"low":57298,"close":57298,"volume":28525,"rsi_14":34.67,"sma_20":60025.0,"sma_60":61390.0,"sma_120":63355.0},{"date":"2025-10-27","open":57298,"high":58471,"low":57298,"close":58471,"volume":34460,"rsi_14":46.91,"sma_20":59960.0,"sma_60":61273.33,"sma_120":63290.83},{"date":"2025-10-28","open":58569,"high":58569,"low":57787,"close":57982,"volume":18970,"rsi_14":44.71,"sma_20":59835.0,"sma_60":61153.33,"sma_120":63244.17},{"date":"2025-10-29","open":58080,"high":58471,"low":57787,"close":57982,"volume":22651,"rsi_14":42.68,"sma_20":59750.0,"sma_60":61071.67,"sma_120":63199.17},{"date":"2025-10-30","open":57787,"high":57884,"low":57004,"close":57298,"volume":36326,"rsi_14":39.33,"sma_20":59615.0,"sma_60":60980.0,"sma_120":63132.5},{"date":"2025-10-31","open":58764,"high":59742,"low":58569,"close":59351,"volume":49216,"rsi_14":52.83,"sma_20":59655.0,"sma_60":60925.0,"sma_120":63082.5},{"date":"2025-11-03","open":59840,"high":60427,"low":59253,"close":59742,"volume":36860,"rsi_14":58.25,"sma_20":59665.0,"sma_60":60888.33,"sma_120":63036.67},{"date":"2025-11-04","open":59449,"high":59938,"low":59253,"close":59840,"volume":35546,"rsi_14":54.74,"sma_20":59710.0,"sma_60":60850.0,"sma_120":62999.17},{"date":"2025-11-05","open":59449,"high":59644,"low":58276,"close":59449,"volume":63572,"rsi_14":54.74,"sma_20":59740.0,"sma_60":60803.33,"sma_120":62988.33},{"date":"2025-11-06","open":59840,"high":60133,"low":58960,"close":59253,"volume":22920,"rsi_14":65.0,"sma_20":59745.0,"sma_60":60745.0,"sma_120":62965.0},{"date":"2025-11-07","open":59156,"high":59351,"low":58667,"close":59058,"volume":51550,"rsi_14":61.54,"sma_20":59740.0,"sma_60":60675.0,"sma_120":62940.0},{"date":"2025-11-10","open":59058,"high":59449,"low":58373,"close":58471,"volume":67937,"rsi_14":53.25,"sma_20":59725.0,"sma_60":60608.33,"sma_120":62915.83},{"date":"2025-11-11","open":58764,"high":59449,"low":58667,"close":59351,"volume":36646,"rsi_14":56.63,"sma_20":59790.0,"sma_60":60580.0,"sma_120":62912.5},{"date":"2025-11-12","open":59253,"high":60036,"low":58960,"close":59449,"volume":74598,"rsi_14":61.54,"sma_20":59815.0,"sma_60":60560.0,"sma_120":62915.0},{"date":"2025-11-13","open":60036,"high":60036,"low":59351,"close":59547,"volume":39764,"rsi_14":65.33,"sma_20":59865.0,"sma_60":60531.67,"sma_120":62920.83},{"date":"2025-11-14","open":59351,"high":59351,"low":58080,"close":58080,"volume":235675,"rsi_14":47.44,"sma_20":59925.0,"sma_60":60476.67,"sma_120":62915.0},{"date":"2025-11-17","open":58471,"high":60133,"low":58276,"close":60036,"volume":52461,"rsi_14":61.29,"sma_20":60065.0,"sma_60":60470.0,"sma_120":62916.67},{"date":"2025-11-18","open":59449,"high":60427,"low":59253,"close":59644,"volume":37147,"rsi_14":58.76,"sma_20":60150.0,"sma_60":60458.33,"sma_120":62925.0},{"date":"2025-11-19","open":59840,"high":59840,"low":59156,"close":59156,"volume":40171,"rsi_14":60.0,"sma_20":60195.0,"sma_60":60435.0,"sma_120":62925.83},{"date":"2025-11-20","open":59253,"high":59547,"low":58862,"close":59156,"volume":22802,"rsi_14":48.65,"sma_20":60270.0,"sma_60":60403.33,"sma_120":62920.0},{"date":"2025-11-21","open":58862,"high":59253,"low":58373,"close":58862,"volume":36220,"rsi_14":43.84,"sma_20":60350.0,"sma_60":60383.33,"sma_120":62910.0},{"date":"2025-11-24","open":59156,"high":59449,"low":58667,"close":59058,"volume":33718,"rsi_14":44.59,"sma_20":60380.0,"sma_60":60370.0,"sma_120":62897.5},{"date":"2025-11-25","open":59058,"high":59449,"low":58862,"close":58862,"volume":14402,"rsi_14":45.83,"sma_20":60425.0,"sma_60":60375.0,"sma_120":62874.17},{"date":"2025-11-26","open":59253,"high":59253,"low":58373,"close":58569,"volume":39260,"rsi_14":45.21,"sma_20":60455.0,"sma_60":60365.0,"sma_120":62857.5},{"date":"2025-11-27","open":58667,"high":58960,"low":58178,"close":58178,"volume":24927,"rsi_14":44.0,"sma_20":60500.0,"sma_60":60346.67,"sma_120":62831.67},{"date":"2025-11-28","open":58569,"high":59058,"low":58471,"close":58862,"volume":23681,"rsi_14":52.63,"sma_20":60475.0,"sma_60":60345.0,"sma_120":62807.5},{"date":"2025-12-01","open":61111,"high":61893,"low":59058,"close":59351,"volume":70592,"rsi_14":50.0,"sma_20":60455.0,"sma_60":60361.67,"sma_120":62779.17},{"date":"2025-12-02","open":59840,"high":60036,"low":59156,"close":59547,"volume":37774,"rsi_14":50.68,"sma_20":60440.0,"sma_60":60373.33,"sma_120":62749.17},{"date":"2025-12-03","open":59742,"high":60427,"low":59547,"close":60231,"volume":28602,"rsi_14":54.43,"sma_20":60480.0,"sma_60":60401.67,"sma_120":62723.33},{"date":"2025-12-04","open":60329,"high":60427,"low":59253,"close":59938,"volume":28354,"rsi_14":64.18,"sma_20":60515.0,"sma_60":60410.0,"sma_120":62695.83},{"date":"2025-12-05","open":59938,"high":60133,"low":59351,"close":60036,"volume":20252,"rsi_14":50.0,"sma_20":60565.0,"sma_60":60433.33,"sma_120":62666.67},{"date":"2025-12-08","open":60622,"high":60720,"low":60036,"close":60427,"volume":24212,"rsi_14":58.33,"sma_20":60665.0,"sma_60":60456.67,"sma_120":62644.17},{"date":"2025-12-09","open":60133,"high":60133,"low":59449,"close":59644,"volume":22887,"rsi_14":54.9,"sma_20":60680.0,"sma_60":60460.0,"sma_120":62610.83},{"date":"2025-12-10","open":59644,"high":59938,"low":59449,"close":59938,"volume":20361,"rsi_14":57.41,"sma_20":60705.0,"sma_60":60455.0,"sma_120":62573.33},{"date":"2025-12-11","open":60622,"high":61991,"low":60622,"close":61698,"volume":90782,"rsi_14":71.01,"sma_20":60815.0,"sma_60":60476.67,"sma_120":62548.33},{"date":"2025-12-12","open":61698,"high":62773,"low":61307,"close":62676,"volume":49171,"rsi_14":74.03,"sma_20":61050.0,"sma_60":60515.0,"sma_120":62510.0},{"date":"2025-12-15","open":62089,"high":62382,"low":61307,"close":61404,"volume":64182,"rsi_14":64.77,"sma_20":61120.0,"sma_60":60545.0,"sma_120":62460.0},{"date":"2025-12-16","open":61502,"high":62187,"low":61111,"close":61404,"volume":70414,"rsi_14":67.06,"sma_20":61210.0,"sma_60":60573.33,"sma_120":62409.17},{"date":"2025-12-17","open":61698,"high":61796,"low":60329,"close":60720,"volume":86704,"rsi_14":64.77,"sma_20":61290.0,"sma_60":60588.33,"sma_120":62340.83},{"date":"2025-12-18","open":60329,"high":60916,"low":59351,"close":59938,"volume":133447,"rsi_14":56.18,"sma_20":61330.0,"sma_60":60575.0,"sma_120":62262.5},{"date":"2025-12-19","open":60036,"high":61893,"low":60036,"close":61600,"volume":153786,"rsi_14":61.39,"sma_20":61470.0,"sma_60":60615.0,"sma_120":62212.5},{"date":"2025-12-22","open":61600,"high":62480,"low":61404,"close":62089,"volume":65966,"rsi_14":62.5,"sma_20":61625.0,"sma_60":60655.0,"sma_120":62172.5},{"date":"2025-12-23","open":61991,"high":62676,"low":61600,"close":62187,"volume":63655,"rsi_14":60.2,"sma_20":61795.0,"sma_60":60685.0,"sma_120":62133.33},{"date":"2025-12-24","open":62284,"high":62480,"low":61600,"close":62187,"volume":54410,"rsi_14":62.11,"sma_20":61980.0,"sma_60":60728.33,"sma_120":62094.17},{"date":"2025-12-26","open":62480,"high":62676,"low":61307,"close":61600,"volume":65085,"rsi_14":58.0,"sma_20":62155.0,"sma_60":60756.67,"sma_120":62041.67},{"date":"2025-12-29","open":62600,"high":62600,"low":60500,"close":60800,"volume":75614,"rsi_14":45.76,"sma_20":62185.0,"sma_60":60771.67,"sma_120":61983.33},{"date":"2025-12-30","open":60900,"high":60900,"low":59900,"close":60100,"volume":37392,"rsi_14":46.15,"sma_20":62155.0,"sma_60":60758.33,"sma_120":61925.0},{"date":"2026-01-02","open":60500,"high":60900,"low":60100,"close":60400,"volume":31398,"rsi_14":46.15,"sma_20":62130.0,"sma_60":60760.0,"sma_120":61864.17},{"date":"2026-01-05","open":60900,"high":61000,"low":59100,"close":60200,"volume":50810,"rsi_14":35.64,"sma_20":62060.0,"sma_60":60760.0,"sma_120":61796.67},{"date":"2026-01-06","open":60000,"high":60600,"low":60000,"close":60200,"volume":24119,"rsi_14":28.57,"sma_20":62005.0,"sma_60":60755.0,"sma_120":61726.67},{"date":"2026-01-07","open":60100,"high":60300,"low":59600,"close":59700,"volume":39038,"rsi_14":31.33,"sma_20":61920.0,"sma_60":60741.67,"sma_120":61661.67},{"date":"2026-01-08","open":59700,"high":59900,"low":59100,"close":59400,"volume":31202,"rsi_14":30.23,"sma_20":61800.0,"sma_60":60730.0,"sma_120":61600.83},{"date":"2026-01-09","open":59800,"high":60400,"low":59300,"close":59900,"volume":24339,"rsi_14":36.9,"sma_20":61745.0,"sma_60":60738.33,"sma_120":61541.67},{"date":"2026-01-12","open":60000,"high":60300,"low":59500,"close":59700,"volume":21299,"rsi_14":39.74,"sma_20":61665.0,"sma_60":60728.33,"sma_120":61483.33},{"date":"2026-01-13","open":59800,"high":60400,"low":59800,"close":60000,"volume":23599,"rsi_14":26.56,"sma_20":61510.0,"sma_60":60730.0,"sma_120":61428.33},{"date":"2026-01-14","open":59900,"high":60700,"low":59900,"close":60400,"volume":31338,"rsi_14":25.4,"sma_20":61325.0,"sma_60":60766.67,"sma_120":61373.33},{"date":"2026-01-15","open":60400,"high":60400,"low":59800,"close":60000,"volume":26332,"rsi_14":22.73,"sma_20":61185.0,"sma_60":60790.0,"sma_120":61320.83},{"date":"2026-01-16","open":60100,"high":60400,"low":59500,"close":59500,"volume":43914,"rsi_14":21.13,"sma_20":61020.0,"sma_60":60793.33,"sma_120":61260.0},{"date":"2026-01-19","open":59600,"high":59900,"low":59400,"close":59500,"volume":25581,"rsi_14":34.88,"sma_20":60800.0,"sma_60":60800.0,"sma_120":61205.0},{"date":"2026-01-20","open":59500,"high":60000,"low":59200,"close":59500,"volume":33730,"rsi_14":41.67,"sma_20":60625.0,"sma_60":60815.0,"sma_120":61155.83},{"date":"2026-01-21","open":59700,"high":59700,"low":58800,"close":59100,"volume":59415,"rsi_14":32.43,"sma_20":60405.0,"sma_60":60803.33,"sma_120":61099.17},{"date":"2026-01-22","open":59100,"high":59500,"low":58900,"close":59300,"volume":29315,"rsi_14":37.84,"sma_20":60190.0,"sma_60":60803.33,"sma_120":61036.67},{"date":"2026-01-23","open":59400,"high":62200,"low":59400,"close":62000,"volume":118760,"rsi_14":64.06,"sma_20":60110.0,"sma_60":60848.33,"sma_120":60999.17},{"date":"2026-01-26","open":62500,"high":65200,"low":62000,"close":65000,"volume":157251,"rsi_14":79.78,"sma_20":60210.0,"sma_60":60955.0,"sma_120":61005.83},{"date":"2026-01-27","open":64500,"high":67500,"low":64400,"close":65300,"volume":127715,"rsi_14":83.15,"sma_20":60435.0,"sma_60":61031.67,"sma_120":61015.83},{"date":"2026-01-28","open":66600,"high":67500,"low":65000,"close":67000,"volume":124002,"rsi_14":85.15,"sma_20":60780.0,"sma_60":61130.0,"sma_120":61040.83},{"date":"2026-01-29","open":67700,"high":68300,"low":65200,"close":67300,"volume":97925,"rsi_14":87.25,"sma_20":61125.0,"sma_60":61231.67,"sma_120":61074.17},{"date":"2026-01-30","open":67700,"high":68700,"low":66600,"close":66600,"volume":83854,"rsi_14":81.13,"sma_20":61445.0,"sma_60":61328.33,"sma_120":61100.0},{"date":"2026-02-02","open":65600,"high":66000,"low":62400,"close":62700,"volume":74765,"rsi_14":58.16,"sma_20":61570.0,"sma_60":61363.33,"sma_120":61092.5},{"date":"2026-02-03","open":64800,"high":64800,"low":62700,"close":63900,"volume":45117,"rsi_14":63.09,"sma_20":61780.0,"sma_60":61421.67,"sma_120":61090.83},{"date":"2026-02-04","open":64200,"high":64500,"low":63200,"close":64000,"volume":33863,"rsi_14":65.52,"sma_20":62010.0,"sma_60":61496.67,"sma_120":61085.83},{"date":"2026-02-05","open":63000,"high":64500,"low":62900,"close":63000,"volume":46711,"rsi_14":61.29,"sma_20":62165.0,"sma_60":61550.0,"sma_120":61079.17},{"date":"2026-02-06","open":62700,"high":62800,"low":59200,"close":61300,"volume":62142,"rsi_14":55.23,"sma_20":62245.0,"sma_60":61560.0,"sma_120":61070.0},{"date":"2026-02-09","open":62900,"high":63500,"low":62200,"close":63300,"volume":37228,"rsi_14":59.9,"sma_20":62410.0,"sma_60":61601.67,"sma_120":61080.83},{"date":"2026-02-10","open":63500,"high":64000,"low":63000,"close":63500,"volume":24652,"rsi_14":61.58,"sma_20":62565.0,"sma_60":61645.0,"sma_120":61088.33},{"date":"2026-02-11","open":63700,"high":64500,"low":63200,"close":64100,"volume":36182,"rsi_14":62.37,"sma_20":62770.0,"sma_60":61723.33,"sma_120":61100.0},{"date":"2026-02-12","open":64000,"high":64500,"low":63600,"close":64300,"volume":30334,"rsi_14":56.8,"sma_20":63010.0,"sma_60":61771.67,"sma_120":61120.83},{"date":"2026-02-13","open":65400,"high":66700,"low":64900,"close":65600,"volume":62128,"rsi_14":51.97,"sma_20":63315.0,"sma_60":61848.33,"sma_120":61153.33},{"date":"2026-02-19","open":66400,"high":66500,"low":65000,"close":65800,"volume":67013,"rsi_14":51.66,"sma_20":63630.0,"sma_60":61936.67,"sma_120":61185.83},{"date":"2026-02-20","open":65600,"high":65900,"low":64100,"close":65100,"volume":36866,"rsi_14":43.26,"sma_20":63910.0,"sma_60":62013.33,"sma_120":61208.33},{"date":"2026-02-23","open":66300,"high":66600,"low":65100,"close":65200,"volume":51292,"rsi_14":42.45,"sma_20":64215.0,"sma_60":62096.67,"sma_120":61240.0},{"date":"2026-02-24","open":65100,"high":65600,"low":64600,"close":65000,"volume":36921,"rsi_14":44.03,"sma_20":64500.0,"sma_60":62173.33,"sma_120":61271.67},{"date":"2026-02-25","open":65600,"high":67300,"low":65000,"close":65600,"volume":68885,"rsi_14":64.36,"sma_20":64680.0,"sma_60":62263.33,"sma_120":61319.17},{"date":"2026-02-26","open":66600,"high":66600,"low":64700,"close":64700,"volume":58958,"rsi_14":54.08,"sma_20":64750.0,"sma_60":61895.0,"sma_120":61727.5},{"date":"2026-02-27","open":64600,"high":65700,"low":64000,"close":65200,"volume":31809,"rsi_14":55.88,"sma_20":64660.0,"sma_60":62438.33,"sma_120":61392.5},{"date":"2026-03-03","open":64300,"high":64300,"low":61000,"close":61500,"volume":59554,"rsi_14":44.19,"sma_20":64385.0,"sma_60":62460.0,"sma_120":61402.5},{"date":"2026-03-04","open":61000,"high":61600,"low":57500,"close":58000,"volume":101975,"rsi_14":38.78,"sma_20":63920.0,"sma_60":62415.0,"sma_120":61388.33},{"date":"2026-03-05","open":60300,"high":63100,"low":59700,"close":61300,"volume":90487,"rsi_14":43.75,"sma_20":63655.0,"sma_60":62421.67,"sma_120":61397.5},{"date":"2026-03-06","open":60600,"high":63200,"low":60200,"close":63100,"volume":46514,"rsi_14":48.86,"sma_20":63675.0,"sma_60":62446.67,"sma_120":61424.17},{"date":"2026-03-09","open":60700,"high":63800,"low":60200,"close":63700,"volume":55737,"rsi_14":48.86,"sma_20":63665.0,"sma_60":62486.67,"sma_120":61448.33},{"date":"2026-03-10","open":64800,"high":64800,"low":61700,"close":61800,"volume":44629,"rsi_14":43.52,"sma_20":63555.0,"sma_60":62493.33,"sma_120":61463.33},{"date":"2026-03-11","open":61800,"high":62700,"low":61500,"close":62000,"volume":38277,"rsi_14":40.11,"sma_20":63505.0,"sma_60":62496.67,"sma_120":61476.67},{"date":"2026-03-12","open":61600,"high":65100,"low":61600,"close":64200,"volume":87902,"rsi_14":46.04,"sma_20":63650.0,"sma_60":62550.0,"sma_120":61505.0},{"date":"2026-03-13","open":63500,"high":64900,"low":62900,"close":63700,"volume":33293,"rsi_14":46.5,"sma_20":63670.0,"sma_60":62590.0,"sma_120":61522.5},{"date":"2026-03-16","open":63700,"high":63700,"low":61900,"close":61900,"volume":20599,"rsi_14":42.4,"sma_20":63590.0,"sma_60":62301.67,"sma_120":61892.5},{"date":"2026-03-17","open":63000,"high":63100,"low":61900,"close":62300,"volume":20219,"rsi_14":43.84,"sma_20":63500.0,"sma_60":62540.0,"sma_120":61527.5},{"date":"2026-03-18","open":62500,"high":62900,"low":62000,"close":62500,"volume":22644,"rsi_14":42.79,"sma_20":63410.0,"sma_60":62535.0,"sma_120":61540.0},{"date":"2026-03-19","open":61800,"high":62100,"low":61300,"close":61300,"volume":22911,"rsi_14":42.2,"sma_20":63195.0,"sma_60":62510.0,"sma_120":61541.67},{"date":"2026-03-20","open":61300,"high":62500,"low":61000,"close":61500,"volume":40856,"rsi_14":41.4,"sma_20":62980.0,"sma_60":62500.0,"sma_120":61544.17},{"date":"2026-03-23","open":61000,"high":61400,"low":60200,"close":60400,"volume":32911,"rsi_14":47.09,"sma_20":62745.0,"sma_60":62485.0,"sma_120":61530.0},{"date":"2026-03-24","open":61100,"high":61700,"low":60600,"close":61700,"volume":22823,"rsi_14":61.08,"sma_20":62570.0,"sma_60":62463.33,"sma_120":61539.17},{"date":"2026-03-25","open":61200,"high":63200,"low":61200,"close":62600,"volume":33598,"rsi_14":54.55,"sma_20":62450.0,"sma_60":62448.33,"sma_120":61551.67},{"date":"2026-03-26","open":62100,"high":62900,"low":61200,"close":61300,"volume":27322,"rsi_14":43.48,"sma_20":62235.0,"sma_60":62410.0,"sma_120":61547.5},{"date":"2026-03-27","open":60900,"high":62000,"low":60600,"close":61900,"volume":19157,"rsi_14":43.48,"sma_20":62095.0,"sma_60":62381.67,"sma_120":61555.0},{"date":"2026-03-30","open":61000,"high":61000,"low":59800,"close":59900,"volume":41600,"rsi_14":43.17,"sma_20":61830.0,"sma_60":62330.0,"sma_120":61543.33},{"date":"2026-03-31","open":59700,"high":60900,"low":59100,"close":59200,"volume":35711,"rsi_14":40.28,"sma_20":61715.0,"sma_60":62303.33,"sma_120":61537.5},{"date":"2026-04-01","open":60400,"high":61501,"low":60400,"close":60700,"volume":22793,"rsi_14":36.76,"sma_20":61845.0,"sma_60":62311.67,"sma_120":61535.0},{"date":"2026-04-02","open":60700,"high":61200,"low":59100,"close":59600,"volume":47639,"rsi_14":35.46,"sma_20":61760.0,"sma_60":62298.33,"sma_120":61529.17},{"date":"2026-04-03","open":60100,"high":60400,"low":59500,"close":59700,"volume":18068,"rsi_14":41.13,"sma_20":61590.0,"sma_60":62290.0,"sma_120":61525.0},{"date":"2026-04-06","open":59800,"high":60300,"low":59600,"close":59700,"volume":13439,"rsi_14":39.17,"sma_20":61390.0,"sma_60":62281.67,"sma_120":61518.33},{"date":"2026-04-07","open":60100,"high":60700,"low":59600,"close":59800,"volume":18932,"rsi_14":38.66,"sma_20":61290.0,"sma_60":62283.33,"sma_120":61512.5},{"date":"2026-04-08","open":60600,"high":61700,"low":60600,"close":61100,"volume":36597,"rsi_14":49.17,"sma_20":61245.0,"sma_60":62311.67,"sma_120":61520.83},{"date":"2026-04-09","open":60600,"high":61100,"low":60300,"close":60900,"volume":23443,"rsi_14":47.5,"sma_20":61080.0,"sma_60":62328.33,"sma_120":61533.33},{"date":"2026-04-10","open":61100,"high":61700,"low":60700,"close":61400,"volume":21558,"rsi_14":54.39,"sma_20":60965.0,"sma_60":62356.67,"sma_120":61542.5},{"date":"2026-04-13","open":61200,"high":61600,"low":60400,"close":60500,"volume":28247,"rsi_14":44.55,"sma_20":60895.0,"sma_60":62365.0,"sma_120":61547.5},{"date":"2026-04-14","open":61500,"high":62200,"low":61400,"close":62000,"volume":32604,"rsi_14":47.41,"sma_20":60880.0,"sma_60":62391.67,"sma_120":61579.17},{"date":"2026-04-15","open":63000,"high":65400,"low":63000,"close":64700,"volume":74435,"rsi_14":63.08,"sma_20":60990.0,"sma_60":62470.0,"sma_120":61630.0},{"date":"2026-04-16","open":74900,"high":75000,"low":68100,"close":69000,"volume":293579,"rsi_14":71.26,"sma_20":61375.0,"sma_60":62628.33,"sma_120":61710.83},{"date":"2026-04-17","open":67500,"high":68100,"low":66500,"close":67700,"volume":113428,"rsi_14":74.38,"sma_20":61685.0,"sma_60":62765.0,"sma_120":61778.33},{"date":"2026-04-20","open":67500,"high":68800,"low":65800,"close":66100,"volume":85630,"rsi_14":70.41,"sma_20":61970.0,"sma_60":62875.0,"sma_120":61837.5},{"date":"2026-04-21","open":66300,"high":67400,"low":66200,"close":66400,"volume":49018,"rsi_14":68.35,"sma_20":62205.0,"sma_60":62996.67,"sma_120":61902.5},{"date":"2026-04-22","open":66000,"high":66000,"low":64300,"close":65100,"volume":45179,"rsi_14":67.08,"sma_20":62330.0,"sma_60":63093.33,"sma_120":61946.67},{"date":"2026-04-23","open":65200,"high":65500,"low":63800,"close":64800,"volume":42584,"rsi_14":65.64,"sma_20":62505.0,"sma_60":63140.0,"sma_120":61992.5},{"date":"2026-04-24","open":64300,"high":65300,"low":64100,"close":65000,"volume":20459,"rsi_14":66.06,"sma_20":62660.0,"sma_60":63140.0,"sma_120":62040.0},{"date":"2026-04-27","open":65600,"high":65900,"low":64600,"close":64800,"volume":28564,"rsi_14":65.06,"sma_20":62905.0,"sma_60":63131.67,"sma_120":62091.67},{"date":"2026-04-28","open":64800,"high":65200,"low":63800,"close":63800,"volume":34066,"rsi_14":58.28,"sma_20":63135.0,"sma_60":63078.33,"sma_120":62117.5},{"date":"2026-04-29","open":64300,"high":65200,"low":63700,"close":65000,"volume":31171,"rsi_14":61.85,"sma_20":63355.0,"sma_60":63040.0,"sma_120":62241.67},{"date":"2026-04-30","open":64500,"high":64800,"low":63000,"close":63100,"volume":38163,"rsi_14":53.37,"sma_20":64120.0,"sma_60":61786.67,"sma_120":62207.5},{"date":"2026-05-04","open":63400,"high":63700,"low":62700,"close":63000,"volume":37586,"rsi_14":56.98,"sma_20":63695.0,"sma_60":62986.67,"sma_120":62184.17},{"date":"2026-05-06","open":63600,"high":63700,"low":61900,"close":63300,"volume":56984,"rsi_14":53.89,"sma_20":63875.0,"sma_60":62976.67,"sma_120":62206.67},{"date":"2026-05-07","open":62900,"high":66000,"low":62700,"close":64700,"volume":80041,"rsi_14":50.0,"sma_20":64120.0,"sma_60":62988.33,"sma_120":62242.5},{"date":"2026-05-08","open":65700,"high":66400,"low":63700,"close":63700,"volume":100493,"rsi_14":28.1,"sma_20":64250.0,"sma_60":63000.0,"sma_120":62275.0},{"date":"2026-05-11","open":64000,"high":66400,"low":63900,"close":64000,"volume":44222,"rsi_14":33.33,"sma_20":64405.0,"sma_60":63045.0,"sma_120":62302.5},{"date":"2026-05-12","open":64800,"high":65500,"low":63200,"close":64500,"volume":65814,"rsi_14":42.0,"sma_20":64560.0,"sma_60":63065.0,"sma_120":62333.33},{"date":"2026-05-13","open":64900,"high":65000,"low":62700,"close":62900,"volume":51054,"rsi_14":34.51,"sma_20":64680.0,"sma_60":63055.0,"sma_120":62350.0},{"date":"2026-05-14","open":63000,"high":65000,"low":63000,"close":64500,"volume":40631,"rsi_14":47.41,"sma_20":64805.0,"sma_60":63061.67,"sma_120":62392.5},{"date":"2026-05-15","open":65400,"high":65400,"low":61300,"close":62000,"volume":66722,"rsi_14":39.86,"sma_20":64670.0,"sma_60":63023.33,"sma_120":62397.5},{"date":"2026-05-18","open":61900,"high":61900,"low":59700,"close":60800,"volume":54081,"rsi_14":35.81,"sma_20":64260.0,"sma_60":62943.33,"sma_120":62395.83},{"date":"2026-05-19","open":61300,"high":62100,"low":60300,"close":60400,"volume":42799,"rsi_14":35.33,"sma_20":63895.0,"sma_60":62853.33,"sma_120":62395.0},{"date":"2026-05-20","open":60500,"high":60900,"low":59100,"close":59300,"volume":44017,"rsi_14":35.1,"sma_20":63555.0,"sma_60":62756.67,"sma_120":62385.0},{"date":"2026-05-21","open":59500,"high":61000,"low":59500,"close":59700,"volume":27560,"rsi_14":31.47,"sma_20":63220.0,"sma_60":62665.0,"sma_120":62380.83},{"date":"2026-05-22","open":60800,"high":64900,"low":60800,"close":64400,"volume":95183,"rsi_14":53.8,"sma_20":63185.0,"sma_60":62655.0,"sma_120":62414.17},{"date":"2026-05-26","open":64500,"high":65200,"low":62500,"close":62600,"volume":35119,"rsi_14":48.94,"sma_20":63075.0,"sma_60":62605.0,"sma_120":62434.17},{"date":"2026-05-27","open":62800,"high":63300,"low":61300,"close":61600,"volume":29723,"rsi_14":45.64,"sma_20":62905.0,"sma_60":62553.33,"sma_120":62448.33},{"date":"2026-05-28","open":61300,"high":62700,"low":59900,"close":61700,"volume":36290,"rsi_14":41.76,"sma_20":62750.0,"sma_60":62495.0,"sma_120":62466.67},{"date":"2026-05-29","open":61600,"high":62000,"low":60400,"close":61000,"volume":58581,"rsi_14":42.46,"sma_20":62610.0,"sma_60":62486.67,"sma_120":62473.33},{"date":"2026-06-01","open":61000,"high":61800,"low":60200,"close":61600,"volume":44509,"rsi_14":43.41,"sma_20":62440.0,"sma_60":62546.67,"sma_120":62480.83},{"date":"2026-06-02","open":61800,"high":61800,"low":60000,"close":61100,"volume":56427,"rsi_14":40.66,"sma_20":62340.0,"sma_60":62543.33,"sma_120":62482.5},{"date":"2026-06-04","open":61200,"high":61700,"low":59900,"close":59900,"volume":40820,"rsi_14":41.57,"sma_20":62185.0,"sma_60":62490.0,"sma_120":62468.33},{"date":"2026-06-05","open":59900,"high":59900,"low":58300,"close":58600,"volume":55759,"rsi_14":33.14,"sma_20":61950.0,"sma_60":62405.0,"sma_120":62445.83},{"date":"2026-06-08","open":57000,"high":57800,"low":55400,"close":56400,"volume":62765,"rsi_14":33.72,"sma_20":61535.0,"sma_60":62315.0,"sma_120":62404.17},{"date":"2026-06-09","open":56700,"high":58300,"low":56600,"close":57300,"volume":42539,"rsi_14":39.64,"sma_20":61215.0,"sma_60":62236.67,"sma_120":62366.67},{"date":"2026-06-10","open":56700,"high":59900,"low":56000,"close":57400,"volume":24289,"rsi_14":40.96,"sma_20":60885.0,"sma_60":62123.33,"sma_120":62336.67},{"date":"2026-06-11","open":56500,"high":57900,"low":55200,"close":56900,"volume":173625,"rsi_14":42.5,"sma_20":60505.0,"sma_60":62010.0,"sma_120":62300.0},{"date":"2026-06-12","open":57800,"high":58200,"low":56600,"close":57300,"volume":55651,"rsi_14":42.5,"sma_20":60225.0,"sma_60":61933.33,"sma_120":62251.67},{"date":"2026-06-15","open":57800,"high":59200,"low":57400,"close":59000,"volume":32552,"rsi_14":29.23,"sma_20":59950.0,"sma_60":61878.33,"sma_120":62209.17},{"date":"2026-06-16","open":58800,"high":59400,"low":58400,"close":58800,"volume":20582,"rsi_14":33.33,"sma_20":59790.0,"sma_60":61816.67,"sma_120":62175.83},{"date":"2026-06-17","open":59000,"high":59500,"low":58200,"close":58500,"volume":24559,"rsi_14":49.21,"sma_20":58915.0,"sma_60":61493.33,"sma_120":61937.5},{"date":"2026-06-18","open":58600,"high":58600,"low":57400,"close":57400,"volume":17932,"rsi_14":31.62,"sma_20":59525.0,"sma_60":61701.67,"sma_120":62100.83},{"date":"2026-06-19","open":58000,"high":58000,"low":55400,"close":55600,"volume":77685,"rsi_14":28.91,"sma_20":59340.0,"sma_60":61621.67,"sma_120":62053.33},{"date":"2026-06-22","open":55400,"high":55800,"low":53500,"close":53800,"volume":37101,"rsi_14":22.14,"sma_20":59045.0,"sma_60":61490.0,"sma_120":61976.67},{"date":"2026-06-23","open":54100,"high":54500,"low":52800,"close":53100,"volume":40047,"rsi_14":21.83,"sma_20":58480.0,"sma_60":61331.67,"sma_120":61890.0},{"date":"2026-06-24","open":53700,"high":53700,"low":52100,"close":52500,"volume":23728,"rsi_14":22.79,"sma_20":57975.0,"sma_60":61185.0,"sma_120":61797.5},{"date":"2026-06-25","open":52400,"high":53400,"low":51800,"close":51900,"volume":23560,"rsi_14":24.03,"sma_20":57490.0,"sma_60":61018.33,"sma_120":61700.0},{"date":"2026-06-26","open":52000,"high":53000,"low":51000,"close":51500,"volume":47812,"rsi_14":27.93,"sma_20":56980.0,"sma_60":60878.33,"sma_120":61604.17},{"date":"2026-06-29","open":52200,"high":54000,"low":51800,"close":53400,"volume":30299,"rsi_14":33.88,"sma_20":56600.0,"sma_60":60781.67,"sma_120":61542.5},{"date":"2026-06-30","open":53400,"high":54300,"low":52400,"close":52500,"volume":22702,"rsi_14":31.01,"sma_20":56145.0,"sma_60":60646.67,"sma_120":61479.17},{"date":"2026-07-01","open":52500,"high":54400,"low":52300,"close":53900,"volume":21897,"rsi_14":39.13,"sma_20":55785.0,"sma_60":60551.67,"sma_120":61425.0},{"date":"2026-07-02","open":53000,"high":55200,"low":52800,"close":54200,"volume":36505,"rsi_14":38.69,"sma_20":55500.0,"sma_60":60460.0,"sma_120":61375.0},{"date":"2026-07-03","open":54000,"high":55100,"low":52800,"close":53900,"volume":15678,"rsi_14":29.27,"sma_20":55265.0,"sma_60":60363.33,"sma_120":61322.5},{"date":"2026-07-06","open":54100,"high":54600,"low":53100,"close":53900,"volume":16820,"rsi_14":29.75,"sma_20":55140.0,"sma_60":60265.0,"sma_120":61274.17},{"date":"2026-07-07","open":54000,"high":55600,"low":53300,"close":53900,"volume":28752,"rsi_14":30.51,"sma_20":54970.0,"sma_60":60145.0,"sma_120":61228.33},{"date":"2026-07-08","open":54000,"high":54700,"low":53200,"close":53800,"volume":24603,"rsi_14":33.33,"sma_20":54790.0,"sma_60":60026.67,"sma_120":61177.5},{"date":"2026-07-09","open":53600,"high":55000,"low":53100,"close":53600,"volume":27091,"rsi_14":39.13,"sma_20":54625.0,"sma_60":59896.67,"sma_120":61126.67},{"date":"2026-07-10","open":54100,"high":56300,"low":54100,"close":55500,"volume":43946,"rsi_14":59.14,"sma_20":54535.0,"sma_60":59813.33,"sma_120":61089.17},{"date":"2026-07-13","open":55900,"high":56600,"low":54000,"close":54300,"volume":49950,"rsi_14":56.12,"sma_20":54300.0,"sma_60":59685.0,"sma_120":61038.33},{"date":"2026-07-14","open":55300,"high":56200,"low":53400,"close":54000,"volume":39245,"rsi_14":57.89,"sma_20":54060.0,"sma_60":59506.67,"sma_120":60988.33},{"date":"2026-07-15","open":54100,"high":55300,"low":54100,"close":54400,"volume":27720,"rsi_14":63.44,"sma_20":53855.0,"sma_60":59263.33,"sma_120":60945.83},{"date":"2026-07-16","open":54400,"high":55300,"low":52400,"close":52400,"volume":217620,"rsi_14":54.13,"sma_20":53605.0,"sma_60":59008.33,"sma_120":60886.67},{"date":"2026-07-20","open":52100,"high":53100,"low":51600,"close":52100,"volume":157402,"rsi_14":43.01,"sma_20":53430.0,"sma_60":58775.0,"sma_120":60825.0},{"date":"2026-07-21","open":51600,"high":53400,"low":51600,"close":52800,"volume":47198,"rsi_14":51.65,"sma_20":53380.0,"sma_60":58548.33,"sma_120":60772.5},{"date":"2026-07-22","open":53200,"high":54300,"low":52700,"close":54000,"volume":49248,"rsi_14":50.56,"sma_20":53425.0,"sma_60":58363.33,"sma_120":60728.33},{"date":"2026-07-23","open":53900,"high":55000,"low":52200,"close":54500,"volume":66075,"rsi_14":51.65,"sma_20":53525.0,"sma_60":58191.67,"sma_120":60665.83},{"date":"2026-07-24","open":53600,"high":54600,"low":53600,"close":54000,"volume":33373,"rsi_14":50.54,"sma_20":53630.0,"sma_60":58008.33,"sma_120":60574.17},{"date":"2026-07-27","open":55100,"high":55400,"low":54400,"close":54500,"volume":31222,"rsi_14":53.06,"sma_20":53780.0,"sma_60":57836.67,"sma_120":60484.17},{"date":"2026-07-28","open":54200,"high":54500,"low":52100,"close":53000,"volume":36358,"rsi_14":46.02,"sma_20":53760.0,"sma_60":57656.67,"sma_120":60367.5},{"date":"2026-07-29","open":52700,"high":53300,"low":50800,"close":52000,"volume":90332,"rsi_14":42.62,"sma_20":53735.0,"sma_60":57440.0,"sma_120":60240.0},{"date":"2026-07-30","open":51500,"high":53500,"low":51500,"close":52900,"volume":51558,"rsi_14":47.29,"sma_20":53685.0,"sma_60":57270.0,"sma_120":60125.83},{"date":"2026-07-31","open":53600,"high":54200,"low":52000,"close":53000,"volume":58174,"rsi_14":38.74,"sma_20":53625.0,"sma_60":57103.33,"sma_120":60045.0},{"date":"2026-08-03","open":52700,"high":56000,"low":52700,"close":54300,"volume":37784,"rsi_14":50.0,"sma_20":53645.0,"sma_60":56953.33,"sma_120":59965.0},{"date":"2026-08-04","open":55200,"high":56700,"low":55200,"close":56300,"volume":34736,"rsi_14":58.91,"sma_20":53765.0,"sma_60":56813.33,"sma_120":59900.83},{"date":"2026-08-05","open":56300,"high":57400,"low":56200,"close":56500,"volume":25299,"rsi_14":58.27,"sma_20":53895.0,"sma_60":56693.33,"sma_120":59846.67},{"date":"2026-08-06","open":56900,"high":58500,"low":56000,"close":58400,"volume":41923,"rsi_14":73.81,"sma_20":54125.0,"sma_60":56600.0,"sma_120":59822.5},{"date":"2026-08-07","open":57900,"high":59600,"low":57800,"close":59300,"volume":32219,"rsi_14":77.27,"sma_20":54410.0,"sma_60":56513.33,"sma_120":59789.17},{"date":"2026-08-10","open":59200,"high":61200,"low":58600,"close":60500,"volume":44370,"rsi_14":78.1,"sma_20":54660.0,"sma_60":56473.33,"sma_120":59764.17},{"date":"2026-08-11","open":60500,"high":64500,"low":60000,"close":64500,"volume":100968,"rsi_14":81.82,"sma_20":55170.0,"sma_60":56473.33,"sma_120":59767.5},{"date":"2026-08-12","open":63500,"high":64500,"low":62500,"close":62800,"volume":42990,"rsi_14":73.45,"sma_20":55610.0,"sma_60":56486.67,"sma_120":59755.0},{"date":"2026-08-13","open":62700,"high":63000,"low":59000,"close":60500,"volume":67788,"rsi_14":66.67,"sma_20":55915.0,"sma_60":56481.67,"sma_120":59712.5},{"date":"2026-08-14","open":60700,"high":64000,"low":58700,"close":59300,"volume":35406,"rsi_14":61.88,"sma_20":56260.0,"sma_60":56463.33,"sma_120":59658.33},{"date":"2026-08-18","open":59000,"high":60300,"low":56700,"close":57200,"volume":44612,"rsi_14":60.1,"sma_20":56515.0,"sma_60":56428.33,"sma_120":59592.5},{"date":"2026-08-19","open":57300,"high":57600,"low":55800,"close":57000,"volume":28852,"rsi_14":62.5,"sma_20":56725.0,"sma_60":56383.33,"sma_120":59524.17},{"date":"2026-08-20","open":57500,"high":58500,"low":57100,"close":57300,"volume":18260,"rsi_14":61.34,"sma_20":56890.0,"sma_60":56265.0,"sma_120":59460.0},{"date":"2026-08-21","open":56800,"high":56900,"low":55900,"close":56400,"volume":25682,"rsi_14":58.42,"sma_20":56985.0,"sma_60":56161.67,"sma_120":59383.33},{"date":"2026-08-24","open":56200,"high":57200,"low":55700,"close":56900,"volume":16759,"rsi_14":56.7,"sma_20":57130.0,"sma_60":56083.33,"sma_120":59318.33},{"date":"2026-08-25","open":56500,"high":57300,"low":55600,"close":56900,"volume":34587,"rsi_14":51.72,"sma_20":57250.0,"sma_60":56003.33,"sma_120":59249.17},{"date":"2026-08-26","open":56600,"high":57300,"low":56200,"close":57000,"volume":12852,"rsi_14":51.45,"sma_20":57450.0,"sma_60":55936.67,"sma_120":59211.67},{"date":"2026-08-27","open":57300,"high":58400,"low":56700,"close":56900,"volume":15415,"rsi_14":45.16,"sma_20":57695.0,"sma_60":55858.33,"sma_120":59202.5},{"date":"2026-08-28","open":58300,"high":59700,"low":57500,"close":59500,"volume":43118,"rsi_14":50.58,"sma_20":58025.0,"sma_60":55831.67,"sma_120":59187.5},{"date":"2026-08-31","open":58900,"high":60200,"low":57800,"close":59100,"volume":27608,"rsi_14":45.73,"sma_20":58330.0,"sma_60":55818.33,"sma_120":59154.17},{"date":"2026-09-01","open":58600,"high":59600,"low":58500,"close":59100,"volume":15868,"rsi_14":28.23,"sma_20":58570.0,"sma_60":55826.67,"sma_120":59115.83},{"date":"2026-09-02","open":58100,"high":59000,"low":57800,"close":58100,"volume":18796,"rsi_14":29.91,"sma_20":58660.0,"sma_60":55855.0,"sma_120":59085.0},{"date":"2026-09-03","open":58800,"high":58800,"low":56700,"close":56900,"volume":19500,"rsi_14":33.02,"sma_20":58680.0,"sma_60":55848.33,"sma_120":59042.5},{"date":"2026-09-04","open":57500,"high":58200,"low":57100,"close":57700,"volume":9653,"rsi_14":42.16,"sma_20":58645.0,"sma_60":55853.33,"sma_120":58988.33},{"date":"2026-09-07","open":58000,"high":58300,"low":57100,"close":57100,"volume":9780,"rsi_14":49.43,"sma_20":58535.0,"sma_60":55856.67,"sma_120":58933.33},{"date":"2026-09-08","open":57200,"high":57400,"low":56700,"close":56700,"volume":19523,"rsi_14":48.31,"sma_20":58345.0,"sma_60":55846.67,"sma_120":58890.0},{"date":"2026-09-09","open":56700,"high":57800,"low":56500,"close":56800,"volume":22173,"rsi_14":47.13,"sma_20":57960.0,"sma_60":55810.0,"sma_120":58844.17},{"date":"2026-09-10","open":56800,"high":57300,"low":56400,"close":57100,"volume":23252,"rsi_14":54.32,"sma_20":57675.0,"sma_60":55781.67,"sma_120":58799.17},{"date":"2026-09-11","open":58400,"high":59800,"low":57200,"close":59300,"volume":93469,"rsi_14":62.24,"sma_20":57615.0,"sma_60":55795.0,"sma_120":58782.5},{"date":"2026-09-14","open":60000,"high":61900,"low":58300,"close":61300,"volume":127633,"rsi_14":68.64,"sma_20":57715.0,"sma_60":55860.0,"sma_120":58780.83},{"date":"2026-09-15","open":62700,"high":64000,"low":60200,"close":63300,"volume":129918,"rsi_14":72.99,"sma_20":58020.0,"sma_60":55988.33,"sma_120":58805.0},{"date":"2026-09-16","open":62700,"high":68000,"low":62100,"close":64000,"volume":121225,"rsi_14":74.83,"sma_20":58370.0,"sma_60":56158.33,"sma_120":58824.17},{"date":"2026-09-17","open":64900,"high":69800,"low":64800,"close":65500,"volume":199703,"rsi_14":72.73,"sma_20":58780.0,"sma_60":56365.0,"sma_120":58848.33},{"date":"2026-09-18","open":65200,"high":68200,"low":64500,"close":67300,"volume":135589,"rsi_14":78.08,"sma_20":59325.0,"sma_60":56611.67,"sma_120":58898.33},{"date":"2026-09-21","open":67200,"high":69500,"low":66000,"close":68800,"volume":102324,"rsi_14":80.12,"sma_20":59920.0,"sma_60":56893.33,"sma_120":58955.83},{"date":"2026-09-22","open":68900,"high":72200,"low":68400,"close":71800,"volume":119576,"rsi_14":87.85,"sma_20":60665.0,"sma_60":57231.67,"sma_120":59055.0},{"date":"2026-09-23","open":71500,"high":75500,"low":71300,"close":73600,"volume":128505,"rsi_14":94.65,"sma_20":61495.0,"sma_60":57568.33,"sma_120":59175.0},{"date":"2026-09-28","open":74200,"high":77600,"low":73900,"close":74500,"volume":78227,"rsi_14":94.68,"sma_20":62375.0,"sma_60":57935.0,"sma_120":59290.83},{"date":"2026-09-29","open":74700,"high":76700,"low":72200,"close":76100,"volume":101594,"rsi_14":97.98,"sma_20":63205.0,"sma_60":58305.0,"sma_120":59428.33},{"date":"2026-09-30","open":76600,"high":78800,"low":74700,"close":74800,"volume":93554,"rsi_14":93.72,"sma_20":63990.0,"sma_60":58648.33,"sma_120":59554.17},{"date":"2026-10-01","open":75000,"high":77900,"low":74900,"close":77700,"volume":62045,"rsi_14":94.47,"sma_20":64920.0,"sma_60":59045.0,"sma_120":59704.17},{"date":"2026-10-02","open":78000,"high":78600,"low":76500,"close":78400,"volume":48504,"rsi_14":94.56,"sma_20":65935.0,"sma_60":59453.33,"sma_120":59859.17},{"date":"2026-10-06","open":93100,"high":93100,"low":83800,"close":90200,"volume":733003,"rsi_14":96.12,"sma_20":67600.0,"sma_60":60058.33,"sma_120":60101.67},{"date":"2026-10-07","open":85500,"high":85900,"low":76500,"close":76800,"volume":249607,"rsi_14":67.26,"sma_20":68555.0,"sma_60":60441.67,"sma_120":60234.17},{"date":"2026-10-08","open":75900,"high":78500,"low":72500,"close":75200,"volume":157946,"rsi_14":63.37,"sma_20":69460.0,"sma_60":60801.67,"sma_120":60349.17},{"date":"2026-10-12","open":75400,"high":80300,"low":75400,"close":78600,"volume":168971,"rsi_14":65.47,"sma_20":70555.0,"sma_60":61186.67,"sma_120":60500.0},{"date":"2026-10-13","open":76200,"high":88600,"low":75100,"close":87600,"volume":502653,"rsi_14":70.2,"sma_20":72095.0,"sma_60":61741.67,"sma_120":60713.33},{"date":"2026-10-14","open":85400,"high":93000,"low":84600,"close":88400,"volume":303776,"rsi_14":69.65,"sma_20":73660.0,"sma_60":62315.0,"sma_120":60910.83},{"date":"2026-10-15","open":84600,"high":87700,"low":83000,"close":83000,"volume":239550,"rsi_14":62.33,"sma_20":74845.0,"sma_60":62791.67,"sma_120":61027.5},{"date":"2026-10-16","open":85900,"high":88900,"low":79900,"close":88200,"volume":563660,"rsi_14":63.71,"sma_20":76190.0,"sma_60":63388.33,"sma_120":61198.33},{"date":"2026-10-19","open":86700,"high":87800,"low":83700,"close":86500,"volume":166413,"rsi_14":60.8,"sma_20":77350.0,"sma_60":63961.67,"sma_120":61368.33},{"date":"2026-10-20","open":85700,"high":92300,"low":85600,"close":88800,"volume":289016,"rsi_14":61.7,"sma_20":78590.0,"sma_60":64561.67,"sma_120":61555.0},{"date":"2026-10-21","open":89900,"high":90900,"low":86000,"close":87300,"volume":102525,"rsi_14":59.18,"sma_20":79680.0,"sma_60":65116.67,"sma_120":61740.0},{"date":"2026-10-22","open":92000,"high":93000,"low":85200,"close":89700,"volume":175546,"rsi_14":62.0,"sma_20":80800.0,"sma_60":65703.33,"sma_120":61947.5},{"date":"2026-10-23","open":90800,"high":94800,"low":77500,"close":77500,"volume":394456}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":4114.69,"pbr":2.3,"per":18.83,"roa":1.25,"roe":1.71,"grade":"C","comment":"PER 19.05배, ROE 1.71%","revenue":278552034987.0,"analysis":"PER 19.1배입니다. ROE 1.7%입니다. 시가총액 8723.04억. 매출 2785.52억, 영업이익 360.81억.","eps_basis":"TTM","debt_ratio":0.37292847856811595,"market_cap":862290575000,"net_income":45782201296.0,"total_debt":139781293892.0,"ttm_window":"2025Q3~2026Q2","gross_margin":83.73,"total_assets":514601941617.0,"total_equity":374820647725.0,"profit_margin":16.44,"revenue_basis":"TTM","dividend_yield":2.16,"net_income_basis":"TTM","operating_income":36081341751.0,"operating_margin":12.95,"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":["특별한 경고 요인 없음"],"backtest_top3":[],"current_price":77500.0,"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":62700.0},{"date":"2016-10-25","close":63100.0},{"date":"2016-10-26","close":67000.0},{"date":"2016-10-27","close":65300.0},{"date":"2016-10-28","close":66200.0},{"date":"2016-10-31","close":64400.0},{"date":"2016-11-01","close":63500.0},{"date":"2016-11-02","close":62000.0},{"date":"2016-11-03","close":61800.0},{"date":"2016-11-04","close":61200.0},{"date":"2016-11-07","close":63100.0},{"date":"2016-11-08","close":62500.0},{"date":"2016-11-09","close":59900.0},{"date":"2016-11-10","close":62100.0},{"date":"2016-11-11","close":63200.0},{"date":"2016-11-14","close":64500.0},{"date":"2016-11-15","close":63700.0},{"date":"2016-11-16","close":64000.0},{"date":"2016-11-17","close":65300.0},{"date":"2016-11-18","close":64500.0},{"date":"2016-11-21","close":64600.0},{"date":"2016-11-22","close":64400.0},{"date":"2016-11-23","close":63800.0},{"date":"2016-11-24","close":62400.0},{"date":"2016-11-25","close":63300.0},{"date":"2016-11-28","close":64900.0},{"date":"2016-11-29","close":64800.0},{"date":"2016-11-30","close":63200.0},{"date":"2016-12-01","close":61300.0},{"date":"2016-12-02","close":60700.0},{"date":"2016-12-05","close":56800.0},{"date":"2016-12-06","close":58000.0},{"date":"2016-12-07","close":55900.0},{"date":"2016-12-08","close":57100.0},{"date":"2016-12-09","close":59600.0},{"date":"2016-12-12","close":59400.0},{"date":"2016-12-13","close":58900.0},{"date":"2016-12-14","close":60000.0},{"date":"2016-12-15","close":60100.0},{"date":"2016-12-16","close":59300.0},{"date":"2016-12-19","close":58700.0},{"date":"2016-12-20","close":58900.0},{"date":"2016-12-21","close":58800.0},{"date":"2016-12-22","close":58100.0},{"date":"2016-12-23","close":58200.0},{"date":"2016-12-26","close":57600.0},{"date":"2016-12-27","close":56900.0},{"date":"2016-12-28","close":57500.0},{"date":"2016-12-29","close":57800.0},{"date":"2017-01-02","close":53900.0},{"date":"2017-01-03","close":54700.0},{"date":"2017-01-04","close":55500.0},{"date":"2017-01-05","close":55900.0},{"date":"2017-01-06","close":56000.0},{"date":"2017-01-09","close":55700.0},{"date":"2017-01-10","close":55000.0},{"date":"2017-01-11","close":55200.0},{"date":"2017-01-12","close":57300.0},{"date":"2017-01-13","close":56800.0},{"date":"2017-01-16","close":56400.0},{"date":"2017-01-17","close":57800.0},{"date":"2017-01-18","close":58100.0},{"date":"2017-01-19","close":58600.0},{"date":"2017-01-20","close":60100.0},{"date":"2017-01-23","close":59100.0},{"date":"2017-01-24","close":58800.0},{"date":"2017-01-25","close":60500.0},{"date":"2017-01-26","close":61700.0},{"date":"2017-01-31","close":62400.0},{"date":"2017-02-01","close":62500.0},{"date":"2017-02-02","close":65800.0},{"date":"2017-02-03","close":66200.0},{"date":"2017-02-06","close":65200.0},{"date":"2017-02-07","close":64200.0},{"date":"2017-02-08","close":63100.0},{"date":"2017-02-09","close":63200.0},{"date":"2017-02-10","close":61800.0},{"date":"2017-02-13","close":61600.0},{"date":"2017-02-14","close":62200.0},{"date":"2017-02-15","close":62400.0},{"date":"2017-02-16","close":63300.0},{"date":"2017-02-17","close":63800.0},{"date":"2017-02-20","close":62800.0},{"date":"2017-02-21","close":63300.0},{"date":"2017-02-22","close":64000.0},{"date":"2017-02-23","close":65100.0},{"date":"2017-02-24","close":65700.0},{"date":"2017-02-27","close":65400.0},{"date":"2017-02-28","close":64900.0},{"date":"2017-03-02","close":65000.0},{"date":"2017-03-03","close":65100.0},{"date":"2017-03-06","close":65400.0},{"date":"2017-03-07","close":65700.0},{"date":"2017-03-08","close":66800.0},{"date":"2017-03-09","close":67000.0},{"date":"2017-03-10","close":66300.0},{"date":"2017-03-13","close":67900.0},{"date":"2017-03-14","close":67000.0},{"date":"2017-03-15","close":71800.0},{"date":"2017-03-16","close":76900.0},{"date":"2017-03-17","close":79100.0},{"date":"2017-03-20","close":86100.0},{"date":"2017-03-21","close":94200.0},{"date":"2017-03-22","close":93800.0},{"date":"2017-03-23","close":106600.0},{"date":"2017-03-24","close":116000.0},{"date":"2017-03-27","close":138000.0},{"date":"2017-03-28","close":123500.0},{"date":"2017-03-29","close":128200.0},{"date":"2017-03-30","close":137500.0},{"date":"2017-03-31","close":147300.0},{"date":"2017-04-03","close":145200.0},{"date":"2017-04-04","close":108000.0},{"date":"2017-04-05","close":129900.0},{"date":"2017-04-06","close":131900.0},{"date":"2017-04-07","close":130700.0},{"date":"2017-04-10","close":130000.0},{"date":"2017-04-11","close":122900.0},{"date":"2017-04-12","close":111700.0},{"date":"2017-04-13","close":102800.0},{"date":"2017-04-14","close":92600.0},{"date":"2017-04-17","close":108300.0},{"date":"2017-04-18","close":104400.0},{"date":"2017-04-19","close":104400.0},{"date":"2017-04-20","close":102100.0},{"date":"2017-04-21","close":91600.0},{"date":"2017-04-24","close":79600.0},{"date":"2017-04-25","close":81700.0},{"date":"2017-04-26","close":80100.0},{"date":"2017-04-27","close":74200.0},{"date":"2017-04-28","close":72500.0},{"date":"2017-05-02","close":60200.0},{"date":"2017-05-04","close":59900.0},{"date":"2017-05-08","close":58700.0},{"date":"2017-05-10","close":57800.0},{"date":"2017-05-11","close":57600.0},{"date":"2017-05-12","close":56200.0},{"date":"2017-05-15","close":57600.0},{"date":"2017-05-16","close":57500.0},{"date":"2017-05-17","close":56300.0},{"date":"2017-05-18","close":55600.0},{"date":"2017-05-19","close":56400.0},{"date":"2017-05-22","close":57200.0},{"date":"2017-05-23","close":57000.0},{"date":"2017-05-24","close":57000.0},{"date":"2017-05-25","close":56300.0},{"date":"2017-05-26","close":56600.0},{"date":"2017-05-29","close":56100.0},{"date":"2017-05-30","close":57000.0},{"date":"2017-05-31","close":56500.0},{"date":"2017-06-01","close":56600.0},{"date":"2017-06-02","close":56300.0},{"date":"2017-06-05","close":56000.0},{"date":"2017-06-07","close":55700.0},{"date":"2017-06-08","close":55700.0},{"date":"2017-06-09","close":56100.0},{"date":"2017-06-12","close":55500.0},{"date":"2017-06-13","close":55700.0},{"date":"2017-06-14","close":55200.0},{"date":"2017-06-15","close":54400.0},{"date":"2017-06-16","close":56300.0},{"date":"2017-06-19","close":55200.0},{"date":"2017-06-20","close":54500.0},{"date":"2017-06-21","close":53300.0},{"date":"2017-06-22","close":53100.0},{"date":"2017-06-23","close":54000.0},{"date":"2017-06-26","close":53100.0},{"date":"2017-06-27","close":53200.0},{"date":"2017-06-28","close":51300.0},{"date":"2017-06-29","close":50700.0},{"date":"2017-06-30","close":50200.0},{"date":"2017-07-03","close":50400.0},{"date":"2017-07-04","close":50100.0},{"date":"2017-07-05","close":51100.0},{"date":"2017-07-06","close":51600.0},{"date":"2017-07-07","close":51600.0},{"date":"2017-07-10","close":50600.0},{"date":"2017-07-11","close":50400.0},{"date":"2017-07-12","close":50600.0},{"date":"2017-07-13","close":50100.0},{"date":"2017-07-14","close":50400.0},{"date":"2017-07-17","close":51200.0},{"date":"2017-07-18","close":51800.0},{"date":"2017-07-19","close":53100.0},{"date":"2017-07-20","close":55100.0},{"date":"2017-07-21","close":53600.0},{"date":"2017-07-24","close":52200.0},{"date":"2017-07-25","close":52300.0},{"date":"2017-07-26","close":51600.0},{"date":"2017-07-27","close":51800.0},{"date":"2017-07-28","close":51000.0},{"date":"2017-07-31","close":52300.0},{"date":"2017-08-01","close":51700.0},{"date":"2017-08-02","close":53500.0},{"date":"2017-08-03","close":52700.0},{"date":"2017-08-04","close":51900.0},{"date":"2017-08-07","close":51800.0},{"date":"2017-08-08","close":52000.0},{"date":"2017-08-09","close":50800.0},{"date":"2017-08-10","close":51200.0},{"date":"2017-08-11","close":50100.0},{"date":"2017-08-14","close":50100.0},{"date":"2017-08-16","close":51500.0},{"date":"2017-08-17","close":51500.0},{"date":"2017-08-18","close":51400.0},{"date":"2017-08-21","close":53200.0},{"date":"2017-08-22","close":52800.0},{"date":"2017-08-23","close":53100.0},{"date":"2017-08-24","close":52900.0},{"date":"2017-08-25","close":53200.0},{"date":"2017-08-28","close":52300.0},{"date":"2017-08-29","close":51800.0},{"date":"2017-08-30","close":52000.0},{"date":"2017-08-31","close":51800.0},{"date":"2017-09-01","close":51500.0},{"date":"2017-09-04","close":50500.0},{"date":"2017-09-05","close":51000.0},{"date":"2017-09-06","close":50400.0},{"date":"2017-09-07","close":50700.0},{"date":"2017-09-08","close":50400.0},{"date":"2017-09-11","close":49800.0},{"date":"2017-09-12","close":49950.0},{"date":"2017-09-13","close":48950.0},{"date":"2017-09-14","close":47450.0},{"date":"2017-09-15","close":45450.0},{"date":"2017-09-18","close":45900.0},{"date":"2017-09-19","close":45900.0},{"date":"2017-09-20","close":46000.0},{"date":"2017-09-21","close":46050.0},{"date":"2017-09-22","close":45100.0},{"date":"2017-09-25","close":44250.0},{"date":"2017-09-26","close":45500.0},{"date":"2017-09-27","close":45350.0},{"date":"2017-09-28","close":46150.0},{"date":"2017-09-29","close":46300.0},{"date":"2017-10-10","close":46150.0},{"date":"2017-10-11","close":46650.0},{"date":"2017-10-12","close":47350.0},{"date":"2017-10-13","close":46600.0},{"date":"2017-10-16","close":46700.0},{"date":"2017-10-17","close":46950.0},{"date":"2017-10-18","close":47700.0},{"date":"2017-10-19","close":48700.0},{"date":"2017-10-20","close":51600.0},{"date":"2017-10-23","close":50200.0},{"date":"2017-10-24","close":49350.0},{"date":"2017-10-25","close":49950.0},{"date":"2017-10-26","close":48850.0},{"date":"2017-10-27","close":49300.0},{"date":"2017-10-30","close":50100.0},{"date":"2017-10-31","close":50000.0},{"date":"2017-11-01","close":49450.0},{"date":"2017-11-02","close":49500.0},{"date":"2017-11-03","close":50200.0},{"date":"2017-11-06","close":49850.0},{"date":"2017-11-07","close":49450.0},{"date":"2017-11-08","close":49400.0},{"date":"2017-11-09","close":49500.0},{"date":"2017-11-10","close":49500.0},{"date":"2017-11-13","close":49250.0},{"date":"2017-11-14","close":50900.0},{"date":"2017-11-15","close":51500.0},{"date":"2017-11-16","close":51600.0},{"date":"2017-11-17","close":51500.0},{"date":"2017-11-20","close":51800.0},{"date":"2017-11-21","close":50900.0},{"date":"2017-11-22","close":50800.0},{"date":"2017-11-23","close":51500.0},{"date":"2017-11-24","close":51300.0},{"date":"2017-11-27","close":51400.0},{"date":"2017-11-28","close":50700.0},{"date":"2017-11-29","close":50300.0},{"date":"2017-11-30","close":50200.0},{"date":"2017-12-01","close":51200.0},{"date":"2017-12-04","close":50700.0},{"date":"2017-12-05","close":52200.0},{"date":"2017-12-06","close":50700.0},{"date":"2017-12-07","close":51600.0},{"date":"2017-12-08","close":51000.0},{"date":"2017-12-11","close":50700.0},{"date":"2017-12-12","close":50600.0},{"date":"2017-12-13","close":51800.0},{"date":"2017-12-14","close":51600.0},{"date":"2017-12-15","close":52800.0},{"date":"2017-12-18","close":56700.0},{"date":"2017-12-19","close":55700.0},{"date":"2017-12-20","close":52700.0},{"date":"2017-12-21","close":53300.0},{"date":"2017-12-22","close":51900.0},{"date":"2017-12-26","close":51700.0},{"date":"2017-12-27","close":52900.0},{"date":"2017-12-28","close":53700.0},{"date":"2018-01-02","close":46502.5508},{"date":"2018-01-03","close":46415.3047},{"date":"2018-01-04","close":46153.5586},{"date":"2018-01-05","close":46066.3164},{"date":"2018-01-08","close":45455.5898},{"date":"2018-01-09","close":45019.3516},{"date":"2018-01-10","close":47287.7773},{"date":"2018-01-11","close":47026.0352},{"date":"2018-01-12","close":46415.3047},{"date":"2018-01-15","close":47113.2812},{"date":"2018-01-16","close":47811.25},{"date":"2018-01-17","close":47898.4961},{"date":"2018-01-18","close":50515.9023},{"date":"2018-01-19","close":49032.707},{"date":"2018-01-22","close":49294.4492},{"date":"2018-01-23","close":49905.1758},{"date":"2018-01-24","close":49381.6992},{"date":"2018-01-25","close":49730.6836},{"date":"2018-01-26","close":50166.9141},{"date":"2018-01-29","close":50864.8906},{"date":"2018-01-30","close":50254.1602},{"date":"2018-01-31","close":48858.2148},{"date":"2018-02-01","close":50341.4102},{"date":"2018-02-02","close":50341.4102},{"date":"2018-02-05","close":48858.2148},{"date":"2018-02-06","close":47898.4961},{"date":"2018-02-07","close":46677.043},{"date":"2018-02-08","close":49032.707},{"date":"2018-02-09","close":48683.7188},{"date":"2018-02-12","close":48072.9961},{"date":"2018-02-13","close":48421.9805},{"date":"2018-02-14","close":50254.1602},{"date":"2018-02-19","close":54965.4922},{"date":"2018-02-20","close":69012.2344},{"date":"2018-02-21","close":67092.7969},{"date":"2018-02-22","close":67616.2734},{"date":"2018-02-23","close":66045.8359},{"date":"2018-02-26","close":66482.0703},{"date":"2018-02-27","close":63864.668},{"date":"2018-02-28","close":64388.1562},{"date":"2018-03-02","close":67616.2734},{"date":"2018-03-05","close":67267.2891},{"date":"2018-03-06","close":68401.4922},{"date":"2018-03-07","close":65958.5781},{"date":"2018-03-08","close":67790.7734},{"date":"2018-03-09","close":70408.1719},{"date":"2018-03-12","close":68401.4922},{"date":"2018-03-13","close":66307.5781},{"date":"2018-03-14","close":67441.7969},{"date":"2018-03-15","close":68314.2422},{"date":"2018-03-16","close":71542.3828},{"date":"2018-03-19","close":67703.5234},{"date":"2018-03-20","close":68575.9922},{"date":"2018-03-21","close":66569.3125},{"date":"2018-03-22","close":65696.8516},{"date":"2018-03-23","close":62817.7031},{"date":"2018-03-26","close":65696.8516},{"date":"2018-03-27","close":65173.3555},{"date":"2018-03-28","close":65260.625},{"date":"2018-03-29","close":74072.5391},{"date":"2018-03-30","close":74508.7734},{"date":"2018-04-02","close":70320.9297},{"date":"2018-04-03","close":70669.9141},{"date":"2018-04-04","close":65435.1055},{"date":"2018-04-05","close":63951.9062},{"date":"2018-04-06","close":63253.9297},{"date":"2018-04-09","close":59240.582},{"date":"2018-04-10","close":60723.7852},{"date":"2018-04-11","close":59764.0742},{"date":"2018-04-12","close":58193.6211},{"date":"2018-04-13","close":58542.6133},{"date":"2018-04-16","close":59589.5703},{"date":"2018-04-17","close":59066.0859},{"date":"2018-04-18","close":60985.5273},{"date":"2018-04-19","close":61770.75},{"date":"2018-04-20","close":60200.2969},{"date":"2018-04-23","close":58368.1172},{"date":"2018-04-24","close":59240.582},{"date":"2018-04-25","close":59502.3242},{"date":"2018-04-26","close":59676.8203},{"date":"2018-04-27","close":60113.043},{"date":"2018-04-30","close":55925.207},{"date":"2018-05-02","close":55488.9727},{"date":"2018-05-03","close":55750.707},{"date":"2018-05-04","close":54965.4922},{"date":"2018-05-08","close":54616.5039},{"date":"2018-05-09","close":55837.957},{"date":"2018-05-10","close":56535.9297},{"date":"2018-05-11","close":56361.4336},{"date":"2018-05-14","close":53220.5547},{"date":"2018-05-15","close":52871.5703},{"date":"2018-05-16","close":52348.0898},{"date":"2018-05-17","close":53918.5234},{"date":"2018-05-18","close":54965.4922},{"date":"2018-05-21","close":53046.0586},{"date":"2018-05-23","close":52609.8242},{"date":"2018-05-24","close":54442.0117},{"date":"2018-05-25","close":53482.293},{"date":"2018-05-28","close":51388.3711},{"date":"2018-05-29","close":51475.6172},{"date":"2018-05-30","close":51126.6367},{"date":"2018-05-31","close":51650.1094},{"date":"2018-06-01","close":51039.3867},{"date":"2018-06-04","close":51824.6016},{"date":"2018-06-05","close":51650.1094},{"date":"2018-06-07","close":51911.8516},{"date":"2018-06-08","close":50428.6562},{"date":"2018-06-11","close":50690.3945},{"date":"2018-06-12","close":49294.4492},{"date":"2018-06-14","close":46328.0586},{"date":"2018-06-15","close":47724.0039},{"date":"2018-06-18","close":46240.8047},{"date":"2018-06-19","close":43623.4023},{"date":"2018-06-20","close":45368.3438},{"date":"2018-06-21","close":46589.793},{"date":"2018-06-22","close":46066.3164},{"date":"2018-06-25","close":46415.3047},{"date":"2018-06-26","close":46328.0586},{"date":"2018-06-27","close":45019.3516},{"date":"2018-06-28","close":44844.8633},{"date":"2018-06-29","close":44495.875},{"date":"2018-07-02","close":42707.3125},{"date":"2018-07-03","close":43579.7852},{"date":"2018-07-04","close":43187.168},{"date":"2018-07-05","close":43885.1406},{"date":"2018-07-06","close":44844.8633},{"date":"2018-07-09","close":43623.4023},{"date":"2018-07-10","close":43797.8945},{"date":"2018-07-11","close":42838.1836},{"date":"2018-07-12","close":43361.6641},{"date":"2018-07-13","close":43230.793},{"date":"2018-07-16","close":45717.3281},{"date":"2018-07-17","close":46240.8047},{"date":"2018-07-18","close":46328.0586},{"date":"2018-07-19","close":47287.7773},{"date":"2018-07-20","close":45891.8203},{"date":"2018-07-23","close":45630.082},{"date":"2018-07-24","close":46066.3164},{"date":"2018-07-25","close":47549.5117},{"date":"2018-07-26","close":47287.7773},{"date":"2018-07-27","close":47200.5234},{"date":"2018-07-30","close":46328.0586},{"date":"2018-07-31","close":47636.7539},{"date":"2018-08-01","close":47549.5117},{"date":"2018-08-02","close":47113.2812},{"date":"2018-08-03","close":47811.25},{"date":"2018-08-06","close":49730.6836},{"date":"2018-08-07","close":49381.6992},{"date":"2018-08-08","close":48683.7188},{"date":"2018-08-09","close":49730.6836},{"date":"2018-08-10","close":49905.1758},{"date":"2018-08-13","close":48160.2422},{"date":"2018-08-14","close":48160.2422},{"date":"2018-08-16","close":47462.2578},{"date":"2018-08-17","close":48247.4805},{"date":"2018-08-20","close":47898.4961},{"date":"2018-08-21","close":49468.9375},{"date":"2018-08-22","close":48945.4609},{"date":"2018-08-23","close":48509.2266},{"date":"2018-08-24","close":49032.707},{"date":"2018-08-27","close":49468.9375},{"date":"2018-08-28","close":49294.4492},{"date":"2018-08-29","close":49730.6836},{"date":"2018-08-30","close":49556.1875},{"date":"2018-08-31","close":50777.6406},{"date":"2018-09-03","close":50603.1523},{"date":"2018-09-04","close":51039.3867},{"date":"2018-09-05","close":51999.1016},{"date":"2018-09-06","close":51213.875},{"date":"2018-09-07","close":49817.9336},{"date":"2018-09-10","close":49905.1758},{"date":"2018-09-11","close":50428.6562},{"date":"2018-09-12","close":49730.6836},{"date":"2018-09-13","close":49817.9336},{"date":"2018-09-14","close":50254.1602},{"date":"2018-09-17","close":47375.0195},{"date":"2018-09-18","close":47549.5117},{"date":"2018-09-19","close":47375.0195},{"date":"2018-09-20","close":47898.4961},{"date":"2018-09-21","close":46589.793},{"date":"2018-09-27","close":45979.0664},{"date":"2018-09-28","close":46328.0586},{"date":"2018-10-01","close":45281.0898},{"date":"2018-10-02","close":43885.1406},{"date":"2018-10-04","close":43536.1562},{"date":"2018-10-05","close":43361.6641},{"date":"2018-10-08","close":43099.9258},{"date":"2018-10-10","close":40918.7539},{"date":"2018-10-11","close":38999.3242},{"date":"2018-10-12","close":39042.9492},{"date":"2018-10-15","close":38126.8516},{"date":"2018-10-16","close":39522.8047},{"date":"2018-10-17","close":39304.6875},{"date":"2018-10-18","close":39130.1953},{"date":"2018-10-19","close":40438.8945},{"date":"2018-10-22","close":40569.7656},{"date":"2018-10-23","close":39479.1758},{"date":"2018-10-24","close":39697.3047},{"date":"2018-10-25","close":38126.8516},{"date":"2018-10-26","close":36294.668},{"date":"2018-10-29","close":34898.7227},{"date":"2018-10-30","close":35422.2031},{"date":"2018-10-31","close":35422.2031},{"date":"2018-11-01","close":35509.4492},{"date":"2018-11-02","close":37908.7422},{"date":"2018-11-05","close":37036.2695},{"date":"2018-11-06","close":37385.2539},{"date":"2018-11-07","close":36905.3984},{"date":"2018-11-08","close":37777.8633},{"date":"2018-11-09","close":37865.1133},{"date":"2018-11-12","close":36207.4258},{"date":"2018-11-13","close":35640.3203},{"date":"2018-11-14","close":36643.6641},{"date":"2018-11-15","close":36643.6641},{"date":"2018-11-16","close":37254.3867},{"date":"2018-11-19","close":38344.9727},{"date":"2018-11-20","close":37516.125},{"date":"2018-11-21","close":37428.8867},{"date":"2018-11-22","close":37559.7539},{"date":"2018-11-23","close":37210.7656},{"date":"2018-11-26","close":37908.7422},{"date":"2018-11-27","close":37428.8867},{"date":"2018-11-28","close":38301.3555},{"date":"2018-11-29","close":38083.2305},{"date":"2018-11-30","close":37646.9961},{"date":"2018-12-03","close":39042.9492},{"date":"2018-12-04","close":39871.7852},{"date":"2018-12-05","close":40046.2852},{"date":"2018-12-06","close":38301.3555},{"date":"2018-12-07","close":39173.8203},{"date":"2018-12-10","close":38301.3555},{"date":"2018-12-11","close":38475.8477},{"date":"2018-12-12","close":39610.0508},{"date":"2018-12-13","close":39740.9141},{"date":"2018-12-14","close":42881.8125},{"date":"2018-12-17","close":43972.3945},{"date":"2018-12-18","close":42838.1836},{"date":"2018-12-19","close":41442.2383},{"date":"2018-12-20","close":40657.0156},{"date":"2018-12-21","close":40308.0234},{"date":"2018-12-24","close":41442.2383},{"date":"2018-12-26","close":40744.2656},{"date":"2018-12-27","close":41233.5469},{"date":"2018-12-28","close":41278.0273},{"date":"2019-01-02","close":41055.6289},{"date":"2019-01-03","close":39632.2461},{"date":"2019-01-04","close":40299.457},{"date":"2019-01-07","close":39988.0898},{"date":"2019-01-08","close":40699.7773},{"date":"2019-01-09","close":41366.9883},{"date":"2019-01-10","close":41278.0273},{"date":"2019-01-11","close":40566.3359},{"date":"2019-01-14","close":41767.3125},{"date":"2019-01-15","close":41100.1055},{"date":"2019-01-16","close":40655.3008},{"date":"2019-01-17","close":40521.8516},{"date":"2019-01-18","close":41411.4688},{"date":"2019-01-21","close":40610.8125},{"date":"2019-01-22","close":40833.2227},{"date":"2019-01-23","close":40744.2656},{"date":"2019-01-24","close":41322.5039},{"date":"2019-01-25","close":42301.0781},{"date":"2019-01-28","close":42656.9297},{"date":"2019-01-29","close":43057.2539},{"date":"2019-01-30","close":43768.9453},{"date":"2019-01-31","close":44658.5547},{"date":"2019-02-01","close":46437.7812},{"date":"2019-02-07","close":45548.1719},{"date":"2019-02-08","close":44569.5977},{"date":"2019-02-11","close":45637.1328},{"date":"2019-02-12","close":46348.8203},{"date":"2019-02-13","close":46882.5898},{"date":"2019-02-14","close":46793.625},{"date":"2019-02-15","close":46882.5898},{"date":"2019-02-18","close":46348.8203},{"date":"2019-02-19","close":46615.707},{"date":"2019-02-20","close":46704.6641},{"date":"2019-02-21","close":47327.3945},{"date":"2019-02-22","close":46971.5508},{"date":"2019-02-25","close":47238.4336},{"date":"2019-02-26","close":46882.5898},{"date":"2019-02-27","close":46882.5898},{"date":"2019-02-28","close":45103.3633},{"date":"2019-03-04","close":46259.8594},{"date":"2019-03-05","close":46348.8203},{"date":"2019-03-06","close":46526.7461},{"date":"2019-03-07","close":45726.0938},{"date":"2019-03-08","close":46170.8984},{"date":"2019-03-11","close":46081.9375},{"date":"2019-03-12","close":46437.7812},{"date":"2019-03-13","close":49284.5391},{"date":"2019-03-14","close":49373.5},{"date":"2019-03-15","close":47505.3164},{"date":"2019-03-18","close":49106.6211},{"date":"2019-03-19","close":48217.0078},{"date":"2019-03-20","close":47327.3945},{"date":"2019-03-21","close":46882.5898},{"date":"2019-03-22","close":46081.9375},{"date":"2019-03-25","close":46793.625},{"date":"2019-03-26","close":46526.7461},{"date":"2019-03-27","close":46081.9375},{"date":"2019-03-28","close":45370.2461},{"date":"2019-03-29","close":46526.7461},{"date":"2019-04-01","close":47238.4336},{"date":"2019-04-02","close":46793.625},{"date":"2019-04-03","close":47238.4336},{"date":"2019-04-04","close":47060.5117},{"date":"2019-04-05","close":47149.4727},{"date":"2019-04-08","close":48039.0898},{"date":"2019-04-09","close":50085.1914},{"date":"2019-04-10","close":50174.1562},{"date":"2019-04-11","close":51419.6133},{"date":"2019-04-12","close":51597.5352},{"date":"2019-04-15","close":51152.7266},{"date":"2019-04-16","close":54266.3711},{"date":"2019-04-17","close":55155.9844},{"date":"2019-04-18","close":55689.75},{"date":"2019-04-19","close":54889.1016},{"date":"2019-04-22","close":54177.4102},{"date":"2019-04-23","close":54177.4102},{"date":"2019-04-24","close":55333.9023},{"date":"2019-04-25","close":54711.1797},{"date":"2019-04-26","close":54355.332},{"date":"2019-04-29","close":54889.1016},{"date":"2019-04-30","close":54978.0664},{"date":"2019-05-02","close":53821.5664},{"date":"2019-05-03","close":53821.5664},{"date":"2019-05-07","close":54266.3711},{"date":"2019-05-08","close":53376.7578},{"date":"2019-05-09","close":51419.6133},{"date":"2019-05-10","close":51953.3828},{"date":"2019-05-13","close":50263.1172},{"date":"2019-05-14","close":50441.0391},{"date":"2019-05-15","close":51953.3828},{"date":"2019-05-16","close":53554.6836},{"date":"2019-05-17","close":53198.8398},{"date":"2019-05-20","close":53732.6016},{"date":"2019-05-21","close":53732.6016},{"date":"2019-05-22","close":55244.9453},{"date":"2019-05-23","close":54711.1797},{"date":"2019-05-24","close":54266.3711},{"date":"2019-05-27","close":53999.4883},{"date":"2019-05-28","close":53999.4883},{"date":"2019-05-29","close":54177.4102},{"date":"2019-05-30","close":54889.1016},{"date":"2019-05-31","close":55956.6328},{"date":"2019-06-03","close":56045.5977},{"date":"2019-06-04","close":54355.332},{"date":"2019-06-05","close":55244.9453},{"date":"2019-06-07","close":55067.0273},{"date":"2019-06-10","close":55778.7109},{"date":"2019-06-11","close":56579.3711},{"date":"2019-06-12","close":56045.5977},{"date":"2019-06-13","close":55778.7109},{"date":"2019-06-14","close":56045.5977},{"date":"2019-06-17","close":58714.4375},{"date":"2019-06-18","close":58269.6328},{"date":"2019-06-19","close":58180.6758},{"date":"2019-06-20","close":58803.3984},{"date":"2019-06-21","close":58358.5938},{"date":"2019-06-24","close":57291.0586},{"date":"2019-06-25","close":55956.6328},{"date":"2019-06-26","close":56579.3711},{"date":"2019-06-27","close":56579.3711},{"date":"2019-06-28","close":56935.2109},{"date":"2019-07-01","close":58180.6758},{"date":"2019-07-02","close":57735.8672},{"date":"2019-07-03","close":57824.8281},{"date":"2019-07-04","close":57024.1719},{"date":"2019-07-05","close":57646.9023},{"date":"2019-07-08","close":55333.9023},{"date":"2019-07-09","close":55333.9023},{"date":"2019-07-10","close":55155.9844},{"date":"2019-07-11","close":56312.4805},{"date":"2019-07-12","close":56223.5234},{"date":"2019-07-15","close":53643.6406},{"date":"2019-07-16","close":51686.4922},{"date":"2019-07-17","close":49640.3906},{"date":"2019-07-18","close":49551.4258},{"date":"2019-07-19","close":50263.1172},{"date":"2019-07-22","close":49195.582},{"date":"2019-07-23","close":49551.4258},{"date":"2019-07-24","close":48394.9297},{"date":"2019-07-25","close":47149.4727},{"date":"2019-07-26","close":48128.0469},{"date":"2019-07-29","close":46526.7461},{"date":"2019-07-30","close":47238.4336},{"date":"2019-07-31","close":48394.9297},{"date":"2019-08-01","close":49729.3516},{"date":"2019-08-02","close":49551.4258},{"date":"2019-08-05","close":47416.3555},{"date":"2019-08-06","close":44080.3086},{"date":"2019-08-07","close":45637.1328},{"date":"2019-08-08","close":48572.8555},{"date":"2019-08-09","close":48928.6953},{"date":"2019-08-12","close":52042.3398},{"date":"2019-08-13","close":50085.1914},{"date":"2019-08-14","close":50707.9219},{"date":"2019-08-16","close":51152.7266},{"date":"2019-08-19","close":50352.082},{"date":"2019-08-20","close":50707.9219},{"date":"2019-08-21","close":52220.2578},{"date":"2019-08-22","close":52131.3008},{"date":"2019-08-23","close":54266.3711},{"date":"2019-08-26","close":54444.2969},{"date":"2019-08-27","close":54978.0664},{"date":"2019-08-28","close":55600.793},{"date":"2019-08-29","close":55511.832},{"date":"2019-08-30","close":55067.0273},{"date":"2019-09-02","close":55422.8672},{"date":"2019-09-03","close":55333.9023},{"date":"2019-09-04","close":53465.7227},{"date":"2019-09-05","close":53376.7578},{"date":"2019-09-06","close":53554.6836},{"date":"2019-09-09","close":57202.0977},{"date":"2019-09-10","close":54978.0664},{"date":"2019-09-11","close":55333.9023},{"date":"2019-09-16","close":54889.1016},{"date":"2019-09-17","close":54800.1406},{"date":"2019-09-18","close":54800.1406},{"date":"2019-09-19","close":54978.0664},{"date":"2019-09-20","close":55689.75},{"date":"2019-09-23","close":55600.793},{"date":"2019-09-24","close":55422.8672},{"date":"2019-09-25","close":55689.75},{"date":"2019-09-26","close":55333.9023},{"date":"2019-09-27","close":55600.793},{"date":"2019-09-30","close":59515.0898},{"date":"2019-10-01","close":60493.6602},{"date":"2019-10-02","close":61383.2773},{"date":"2019-10-04","close":61116.3984},{"date":"2019-10-07","close":52665.0703},{"date":"2019-10-08","close":53732.6016},{"date":"2019-10-10","close":53732.6016},{"date":"2019-10-11","close":54088.4492},{"date":"2019-10-14","close":55155.9844},{"date":"2019-10-15","close":55244.9453},{"date":"2019-10-16","close":55422.8672},{"date":"2019-10-17","close":55867.6719},{"date":"2019-10-18","close":55956.6328},{"date":"2019-10-21","close":55155.9844},{"date":"2019-10-22","close":55422.8672},{"date":"2019-10-23","close":54355.332},{"date":"2019-10-24","close":54889.1016},{"date":"2019-10-25","close":54444.2969},{"date":"2019-10-28","close":55333.9023},{"date":"2019-10-29","close":55155.9844},{"date":"2019-10-30","close":55244.9453},{"date":"2019-10-31","close":54711.1797},{"date":"2019-11-01","close":55511.832},{"date":"2019-11-04","close":55600.793},{"date":"2019-11-05","close":55778.7109},{"date":"2019-11-06","close":56134.5586},{"date":"2019-11-07","close":57024.1719},{"date":"2019-11-08","close":57824.8281},{"date":"2019-11-11","close":60226.7734},{"date":"2019-11-12","close":59870.9414},{"date":"2019-11-13","close":61027.4336},{"date":"2019-11-14","close":61294.3086},{"date":"2019-11-15","close":60849.5117},{"date":"2019-11-18","close":61205.3555},{"date":"2019-11-19","close":61205.3555},{"date":"2019-11-20","close":60048.8594},{"date":"2019-11-21","close":58981.3242},{"date":"2019-11-22","close":58358.5938},{"date":"2019-11-25","close":60315.7383},{"date":"2019-11-26","close":59959.8984},{"date":"2019-11-27","close":56935.2109},{"date":"2019-11-28","close":56490.4023},{"date":"2019-11-29","close":56134.5586},{"date":"2019-12-02","close":55422.8672},{"date":"2019-12-03","close":54444.2969},{"date":"2019-12-04","close":54444.2969},{"date":"2019-12-05","close":55333.9023},{"date":"2019-12-06","close":56134.5586},{"date":"2019-12-09","close":54978.0664},{"date":"2019-12-10","close":53821.5664},{"date":"2019-12-11","close":53999.4883},{"date":"2019-12-12","close":54266.3711},{"date":"2019-12-13","close":54444.2969},{"date":"2019-12-16","close":53465.7227},{"date":"2019-12-17","close":54711.1797},{"date":"2019-12-18","close":55778.7109},{"date":"2019-12-19","close":57113.1367},{"date":"2019-12-20","close":58269.6328},{"date":"2019-12-23","close":58447.5508},{"date":"2019-12-24","close":57024.1719},{"date":"2019-12-26","close":58536.5156},{"date":"2019-12-27","close":58807.1016},{"date":"2019-12-30","close":59077.6875},{"date":"2020-01-02","close":73057.8984},{"date":"2020-01-03","close":68548.1562},{"date":"2020-01-06","close":68908.9375},{"date":"2020-01-07","close":66293.2734},{"date":"2020-01-08","close":66112.8906},{"date":"2020-01-09","close":69179.5156},{"date":"2020-01-10","close":70622.6406},{"date":"2020-01-13","close":69810.8906},{"date":"2020-01-14","close":70261.8672},{"date":"2020-01-15","close":70442.25},{"date":"2020-01-16","close":69810.8906},{"date":"2020-01-17","close":71795.1719},{"date":"2020-01-20","close":61963.9258},{"date":"2020-01-21","close":62505.0898},{"date":"2020-01-22","close":63226.6445},{"date":"2020-01-23","close":63767.8242},{"date":"2020-01-28","close":62956.0664},{"date":"2020-01-29","close":61332.5586},{"date":"2020-01-30","close":61242.3672},{"date":"2020-01-31","close":59258.0742},{"date":"2020-02-03","close":61242.3672},{"date":"2020-02-04","close":61873.7266},{"date":"2020-02-05","close":63046.2656},{"date":"2020-02-06","close":63136.457},{"date":"2020-02-07","close":63226.6445},{"date":"2020-02-10","close":62054.1172},{"date":"2020-02-11","close":62234.5117},{"date":"2020-02-12","close":62054.1172},{"date":"2020-02-13","close":61332.5586},{"date":"2020-02-14","close":61603.1406},{"date":"2020-02-17","close":60971.7812},{"date":"2020-02-18","close":60430.6094},{"date":"2020-02-19","close":61061.9766},{"date":"2020-02-20","close":59348.2734},{"date":"2020-02-21","close":56913.0078},{"date":"2020-02-24","close":54207.1562},{"date":"2020-02-25","close":54387.5508},{"date":"2020-02-26","close":54748.3281},{"date":"2020-02-27","close":50960.1367},{"date":"2020-02-28","close":48344.4922},{"date":"2020-03-02","close":53756.1797},{"date":"2020-03-03","close":54297.3555},{"date":"2020-03-04","close":55379.6953},{"date":"2020-03-05","close":55379.6953},{"date":"2020-03-06","close":55018.9141},{"date":"2020-03-09","close":55018.9141},{"date":"2020-03-10","close":52403.2617},{"date":"2020-03-11","close":51320.9219},{"date":"2020-03-12","close":51320.9219},{"date":"2020-03-13","close":44871.9883},{"date":"2020-03-16","close":45548.4453},{"date":"2020-03-17","close":45187.6641},{"date":"2020-03-18","close":41489.6719},{"date":"2020-03-19","close":36348.5586},{"date":"2020-03-20","close":40677.918},{"date":"2020-03-23","close":39234.7969},{"date":"2020-03-24","close":42256.3359},{"date":"2020-03-25","close":43383.7617},{"date":"2020-03-26","close":44375.9102},{"date":"2020-03-27","close":44556.3008},{"date":"2020-03-30","close":51230.7266},{"date":"2020-03-31","close":51320.9219},{"date":"2020-04-01","close":48975.8555},{"date":"2020-04-02","close":51050.3359},{"date":"2020-04-03","close":51681.7031},{"date":"2020-04-06","close":52042.4805},{"date":"2020-04-07","close":50779.7539},{"date":"2020-04-08","close":49607.2188},{"date":"2020-04-09","close":49968.0},{"date":"2020-04-10","close":50599.3594},{"date":"2020-04-13","close":49426.8281},{"date":"2020-04-14","close":50779.7539},{"date":"2020-04-16","close":47262.1484},{"date":"2020-04-17","close":48705.2695},{"date":"2020-04-20","close":48254.293},{"date":"2020-04-21","close":47352.3438},{"date":"2020-04-22","close":48254.293},{"date":"2020-04-23","close":49336.6328},{"date":"2020-04-24","close":49066.0469},{"date":"2020-04-27","close":49697.4062},{"date":"2020-04-28","close":50869.9492},{"date":"2020-04-29","close":52313.0625},{"date":"2020-05-04","close":51771.8984},{"date":"2020-05-06","close":52042.4805},{"date":"2020-05-07","close":52042.4805},{"date":"2020-05-08","close":52764.0352},{"date":"2020-05-11","close":51771.8984},{"date":"2020-05-12","close":51320.9219},{"date":"2020-05-13","close":51320.9219},{"date":"2020-05-14","close":50960.1367},{"date":"2020-05-15","close":49787.6055},{"date":"2020-05-18","close":50148.3867},{"date":"2020-05-19","close":50689.5547},{"date":"2020-05-20","close":51140.5312},{"date":"2020-05-21","close":51140.5312},{"date":"2020-05-22","close":49697.4062},{"date":"2020-05-25","close":50599.3594},{"date":"2020-05-26","close":50509.1641},{"date":"2020-05-27","close":50509.1641},{"date":"2020-05-28","close":49517.0195},{"date":"2020-05-29","close":49877.7969},{"date":"2020-06-01","close":50689.5547},{"date":"2020-06-02","close":50779.7539},{"date":"2020-06-03","close":51411.1133},{"date":"2020-06-04","close":51140.5312},{"date":"2020-06-05","close":51140.5312},{"date":"2020-06-08","close":51050.3359},{"date":"2020-06-09","close":51320.9219},{"date":"2020-06-10","close":51952.2852},{"date":"2020-06-11","close":50689.5547},{"date":"2020-06-12","close":49066.0469},{"date":"2020-06-15","close":46901.3711},{"date":"2020-06-16","close":48434.6836},{"date":"2020-06-17","close":48975.8555},{"date":"2020-06-18","close":48615.0742},{"date":"2020-06-19","close":46360.1992},{"date":"2020-06-22","close":46720.9805},{"date":"2020-06-23","close":45909.2266},{"date":"2020-06-24","close":46089.6133},{"date":"2020-06-25","close":45097.4727},{"date":"2020-06-26","close":45368.0508},{"date":"2020-06-29","close":45007.2734},{"date":"2020-06-30","close":45007.2734},{"date":"2020-07-01","close":45368.0508},{"date":"2020-07-02","close":46901.3711},{"date":"2020-07-03","close":46720.9805},{"date":"2020-07-06","close":46811.1758},{"date":"2020-07-07","close":47171.9531},{"date":"2020-07-08","close":47983.707},{"date":"2020-07-09","close":47803.3203},{"date":"2020-07-10","close":52944.4258},{"date":"2020-07-13","close":52222.8711},{"date":"2020-07-14","close":53846.3789},{"date":"2020-07-15","close":55920.8594},{"date":"2020-07-16","close":56913.0078},{"date":"2020-07-17","close":57724.7617},{"date":"2020-07-20","close":58897.3008},{"date":"2020-07-21","close":57454.1758},{"date":"2020-07-22","close":57724.7617},{"date":"2020-07-23","close":55469.8906},{"date":"2020-07-24","close":54658.1328},{"date":"2020-07-27","close":54116.9648},{"date":"2020-07-28","close":55018.9141},{"date":"2020-07-29","close":54116.9648},{"date":"2020-07-30","close":53846.3789},{"date":"2020-07-31","close":53215.0156},{"date":"2020-08-03","close":52673.8438},{"date":"2020-08-04","close":53485.6016},{"date":"2020-08-05","close":52673.8438},{"date":"2020-08-06","close":53485.6016},{"date":"2020-08-07","close":53665.9883},{"date":"2020-08-10","close":52583.6484},{"date":"2020-08-11","close":52764.0352},{"date":"2020-08-12","close":52132.6758},{"date":"2020-08-13","close":54026.7695},{"date":"2020-08-14","close":55289.5},{"date":"2020-08-18","close":52222.8711},{"date":"2020-08-19","close":52583.6484},{"date":"2020-08-20","close":52132.6758},{"date":"2020-08-21","close":52222.8711},{"date":"2020-08-24","close":53575.793},{"date":"2020-08-25","close":54026.7695},{"date":"2020-08-26","close":53575.793},{"date":"2020-08-27","close":56101.2539},{"date":"2020-08-28","close":56732.6172},{"date":"2020-08-31","close":57905.1484},{"date":"2020-09-01","close":58626.7109},{"date":"2020-09-02","close":58716.9023},{"date":"2020-09-03","close":57003.1992},{"date":"2020-09-04","close":60160.0273},{"date":"2020-09-07","close":60611.0},{"date":"2020-09-08","close":60250.2188},{"date":"2020-09-09","close":60160.0273},{"date":"2020-09-10","close":60520.8047},{"date":"2020-09-11","close":61693.3438},{"date":"2020-09-14","close":61242.3672},{"date":"2020-09-15","close":59799.2461},{"date":"2020-09-16","close":60069.8281},{"date":"2020-09-17","close":59167.8789},{"date":"2020-09-18","close":58265.9336},{"date":"2020-09-21","close":59438.4609},{"date":"2020-09-22","close":56281.6445},{"date":"2020-09-23","close":56822.8086},{"date":"2020-09-24","close":54928.7227},{"date":"2020-09-25","close":54748.3281},{"date":"2020-09-28","close":55740.4727},{"date":"2020-09-29","close":59438.4609},{"date":"2020-10-05","close":59979.6367},{"date":"2020-10-06","close":60069.8281},{"date":"2020-10-07","close":61332.5586},{"date":"2020-10-08","close":60611.0},{"date":"2020-10-12","close":59618.8516},{"date":"2020-10-13","close":57995.3477},{"date":"2020-10-14","close":57544.375},{"date":"2020-10-15","close":56822.8086},{"date":"2020-10-16","close":57273.7852},{"date":"2020-10-19","close":56191.4453},{"date":"2020-10-20","close":56281.6445},{"date":"2020-10-21","close":57093.3984},{"date":"2020-10-22","close":56913.0078},{"date":"2020-10-23","close":56371.832},{"date":"2020-10-26","close":55920.8594},{"date":"2020-10-27","close":56101.2539},{"date":"2020-10-28","close":57003.1992},{"date":"2020-10-29","close":56191.4453},{"date":"2020-10-30","close":56732.6172},{"date":"2020-11-02","close":56101.2539},{"date":"2020-11-03","close":56281.6445},{"date":"2020-11-04","close":58175.7383},{"date":"2020-11-05","close":58716.9023},{"date":"2020-11-06","close":57995.3477},{"date":"2020-11-09","close":58716.9023},{"date":"2020-11-10","close":58175.7383},{"date":"2020-11-11","close":58265.9336},{"date":"2020-11-12","close":57814.957},{"date":"2020-11-13","close":57093.3984},{"date":"2020-11-16","close":57363.9844},{"date":"2020-11-17","close":56371.832},{"date":"2020-11-18","close":57363.9844},{"date":"2020-11-19","close":57454.1758},{"date":"2020-11-20","close":57724.7617},{"date":"2020-11-23","close":57363.9844},{"date":"2020-11-24","close":57544.375},{"date":"2020-11-25","close":56642.4219},{"date":"2020-11-26","close":57003.1992},{"date":"2020-11-27","close":57183.5898},{"date":"2020-11-30","close":57093.3984},{"date":"2020-12-01","close":57003.1992},{"date":"2020-12-02","close":57003.1992},{"date":"2020-12-03","close":56371.832},{"date":"2020-12-04","close":56191.4453},{"date":"2020-12-07","close":55830.668},{"date":"2020-12-08","close":56101.2539},{"date":"2020-12-09","close":56191.4453},{"date":"2020-12-10","close":56732.6172},{"date":"2020-12-11","close":56822.8086},{"date":"2020-12-14","close":56462.0312},{"date":"2020-12-15","close":56281.6445},{"date":"2020-12-16","close":56732.6172},{"date":"2020-12-17","close":57634.5625},{"date":"2020-12-18","close":57544.375},{"date":"2020-12-21","close":67285.4219},{"date":"2020-12-22","close":63677.6211},{"date":"2020-12-23","close":65391.332},{"date":"2020-12-24","close":65571.7188},{"date":"2020-12-28","close":67014.8359},{"date":"2020-12-29","close":68566.9453},{"date":"2020-12-30","close":69571.2656},{"date":"2021-01-04","close":77149.2344},{"date":"2021-01-05","close":78427.4453},{"date":"2021-01-06","close":78975.25},{"date":"2021-01-07","close":90205.2656},{"date":"2021-01-08","close":93948.6094},{"date":"2021-01-11","close":90570.4609},{"date":"2021-01-12","close":84909.8047},{"date":"2021-01-13","close":81988.1797},{"date":"2021-01-14","close":79523.0547},{"date":"2021-01-15","close":80892.5703},{"date":"2021-01-18","close":76053.6172},{"date":"2021-01-19","close":78244.8438},{"date":"2021-01-20","close":78975.25},{"date":"2021-01-21","close":79888.2578},{"date":"2021-01-22","close":78336.1562},{"date":"2021-01-25","close":77331.8359},{"date":"2021-01-26","close":75323.2188},{"date":"2021-01-27","close":76144.9297},{"date":"2021-01-28","close":76327.5234},{"date":"2021-01-29","close":76236.2344},{"date":"2021-02-01","close":75231.9141},{"date":"2021-02-02","close":75231.9141},{"date":"2021-02-03","close":77697.0391},{"date":"2021-02-04","close":80436.0625},{"date":"2021-02-05","close":76875.3359},{"date":"2021-02-08","close":75140.6172},{"date":"2021-02-09","close":75597.125},{"date":"2021-02-10","close":77057.9297},{"date":"2021-02-15","close":78518.75},{"date":"2021-02-16","close":77423.1328},{"date":"2021-02-17","close":79066.5547},{"date":"2021-02-18","close":79523.0547},{"date":"2021-02-19","close":81075.1719},{"date":"2021-02-22","close":84453.2969},{"date":"2021-02-23","close":87009.7266},{"date":"2021-02-24","close":83083.7891},{"date":"2021-02-25","close":83996.7891},{"date":"2021-02-26","close":80162.1641},{"date":"2021-03-02","close":84453.2969},{"date":"2021-03-03","close":84088.1016},{"date":"2021-03-04","close":89200.9453},{"date":"2021-03-05","close":86370.6172},{"date":"2021-03-08","close":83996.7891},{"date":"2021-03-09","close":84544.6094},{"date":"2021-03-10","close":77240.5312},{"date":"2021-03-11","close":74227.6016},{"date":"2021-03-12","close":74501.5078},{"date":"2021-03-15","close":67106.1406},{"date":"2021-03-16","close":69479.9688},{"date":"2021-03-17","close":70210.3672},{"date":"2021-03-18","close":68932.1641},{"date":"2021-03-19","close":65919.2266},{"date":"2021-03-22","close":68293.0547},{"date":"2021-03-23","close":57793.4531},{"date":"2021-03-24","close":56697.8398},{"date":"2021-03-25","close":57428.25},{"date":"2021-03-26","close":57428.25},{"date":"2021-03-29","close":58067.3477},{"date":"2021-03-30","close":59984.6719},{"date":"2021-03-31","close":59802.0664},{"date":"2021-04-01","close":59893.3711},{"date":"2021-04-02","close":63180.1953},{"date":"2021-04-05","close":64823.6211},{"date":"2021-04-06","close":64732.3164},{"date":"2021-04-07","close":68475.6562},{"date":"2021-04-08","close":65554.0234},{"date":"2021-04-09","close":65736.6328},{"date":"2021-04-12","close":65097.5156},{"date":"2021-04-13","close":65006.2227},{"date":"2021-04-14","close":66010.5391},{"date":"2021-04-15","close":65645.3203},{"date":"2021-04-16","close":65188.8164},{"date":"2021-04-19","close":63910.6094},{"date":"2021-04-20","close":63545.4062},{"date":"2021-04-21","close":62997.6016},{"date":"2021-04-22","close":63362.8047},{"date":"2021-04-23","close":62084.5938},{"date":"2021-04-26","close":62541.0977},{"date":"2021-04-27","close":62267.1953},{"date":"2021-04-28","close":60532.4766},{"date":"2021-04-29","close":61080.2812},{"date":"2021-04-30","close":60167.2695},{"date":"2021-05-03","close":60715.0781},{"date":"2021-05-04","close":60349.875},{"date":"2021-05-06","close":59528.1641},{"date":"2021-05-07","close":60623.7773},{"date":"2021-05-10","close":61536.7852},{"date":"2021-05-11","close":60988.9766},{"date":"2021-05-12","close":60988.9766},{"date":"2021-05-13","close":60075.9727},{"date":"2021-05-14","close":60441.1797},{"date":"2021-05-17","close":59984.6719},{"date":"2021-05-18","close":60806.3789},{"date":"2021-05-20","close":61536.7852},{"date":"2021-05-21","close":61445.4805},{"date":"2021-05-24","close":61445.4805},{"date":"2021-05-25","close":62449.7891},{"date":"2021-05-26","close":61354.1836},{"date":"2021-05-27","close":62084.5938},{"date":"2021-05-28","close":61993.2969},{"date":"2021-05-31","close":61993.2969},{"date":"2021-06-01","close":62814.9961},{"date":"2021-06-02","close":62541.0977},{"date":"2021-06-03","close":63545.4062},{"date":"2021-06-04","close":63636.707},{"date":"2021-06-07","close":62175.8984},{"date":"2021-06-08","close":62449.8008},{"date":"2021-06-09","close":63088.9062},{"date":"2021-06-10","close":64641.0195},{"date":"2021-06-11","close":64458.4102},{"date":"2021-06-14","close":64184.5117},{"date":"2021-06-15","close":65097.5195},{"date":"2021-06-16","close":66284.4375},{"date":"2021-06-17","close":65280.1211},{"date":"2021-06-18","close":65645.3203},{"date":"2021-06-21","close":64549.7148},{"date":"2021-06-22","close":64549.7148},{"date":"2021-06-23","close":64458.4219},{"date":"2021-06-24","close":64458.4219},{"date":"2021-06-25","close":64549.7148},{"date":"2021-06-28","close":63271.5039},{"date":"2021-06-29","close":65188.8164},{"date":"2021-06-30","close":65554.0234},{"date":"2021-07-01","close":66284.4297},{"date":"2021-07-02","close":66010.5312},{"date":"2021-07-05","close":64641.0234},{"date":"2021-07-06","close":65371.4336},{"date":"2021-07-07","close":65006.2227},{"date":"2021-07-08","close":63454.1055},{"date":"2021-07-09","close":62632.3984},{"date":"2021-07-12","close":63545.4102},{"date":"2021-07-13","close":64093.2109},{"date":"2021-07-14","close":63454.1055},{"date":"2021-07-15","close":63454.1055},{"date":"2021-07-16","close":62632.3984},{"date":"2021-07-19","close":61080.2812},{"date":"2021-07-20","close":61171.582},{"date":"2021-07-21","close":61628.082},{"date":"2021-07-22","close":62084.5898},{"date":"2021-07-23","close":62358.4922},{"date":"2021-07-26","close":61354.1875},{"date":"2021-07-27","close":62175.8906},{"date":"2021-07-28","close":61810.6914},{"date":"2021-07-29","close":62084.5898},{"date":"2021-07-30","close":61810.6914},{"date":"2021-08-02","close":63271.5039},{"date":"2021-08-03","close":63180.2031},{"date":"2021-08-04","close":63545.4102},{"date":"2021-08-05","close":63454.1055},{"date":"2021-08-06","close":62906.3047},{"date":"2021-08-09","close":63454.1055},{"date":"2021-08-10","close":63180.2031},{"date":"2021-08-11","close":63088.9023},{"date":"2021-08-12","close":63362.8086},{"date":"2021-08-13","close":62906.3047},{"date":"2021-08-17","close":60806.3789},{"date":"2021-08-18","close":60988.9805},{"date":"2021-08-19","close":59619.4688},{"date":"2021-08-20","close":56971.7461},{"date":"2021-08-23","close":58067.3555},{"date":"2021-08-24","close":59710.7734},{"date":"2021-08-25","close":59254.2617},{"date":"2021-08-26","close":58980.3672},{"date":"2021-08-27","close":59802.0703},{"date":"2021-08-30","close":60532.4766},{"date":"2021-08-31","close":61536.7891},{"date":"2021-09-01","close":62541.0977},{"date":"2021-09-02","close":61354.1875},{"date":"2021-09-03","close":62906.3047},{"date":"2021-09-06","close":62267.1992},{"date":"2021-09-07","close":62175.8906},{"date":"2021-09-08","close":61993.2891},{"date":"2021-09-09","close":61628.082},{"date":"2021-09-10","close":62358.4922},{"date":"2021-09-13","close":63910.6094},{"date":"2021-09-14","close":63362.8086},{"date":"2021-09-15","close":62814.9922},{"date":"2021-09-16","close":63728.0078},{"date":"2021-09-17","close":64275.8125},{"date":"2021-09-23","close":63454.1055},{"date":"2021-09-24","close":64184.5078},{"date":"2021-09-27","close":65280.1172},{"date":"2021-09-28","close":62906.3047},{"date":"2021-09-29","close":62449.793},{"date":"2021-09-30","close":63454.1055},{"date":"2021-10-01","close":63910.6094},{"date":"2021-10-05","close":62267.1992},{"date":"2021-10-06","close":61171.582},{"date":"2021-10-07","close":62175.8906},{"date":"2021-10-08","close":64732.3164},{"date":"2021-10-12","close":64641.0234},{"date":"2021-10-13","close":66832.2422},{"date":"2021-10-14","close":67562.6484},{"date":"2021-10-15","close":67653.9453},{"date":"2021-10-18","close":67288.7422},{"date":"2021-10-19","close":67471.3438},{"date":"2021-10-20","close":69479.9609},{"date":"2021-10-21","close":69297.3594},{"date":"2021-10-22","close":71397.2734},{"date":"2021-10-25","close":73314.6016},{"date":"2021-10-26","close":73040.6953},{"date":"2021-10-27","close":74227.6016},{"date":"2021-10-28","close":73953.7031},{"date":"2021-10-29","close":74866.7109},{"date":"2021-11-01","close":65097.5234},{"date":"2021-11-02","close":65462.7227},{"date":"2021-11-03","close":63636.7031},{"date":"2021-11-04","close":64093.2109},{"date":"2021-11-05","close":67197.4375},{"date":"2021-11-08","close":68201.75},{"date":"2021-11-09","close":68201.75},{"date":"2021-11-10","close":67106.1328},{"date":"2021-11-11","close":65462.7227},{"date":"2021-11-12","close":65188.8164},{"date":"2021-11-15","close":67197.4375},{"date":"2021-11-16","close":67288.7422},{"date":"2021-11-17","close":67745.2422},{"date":"2021-11-18","close":68475.6562},{"date":"2021-11-19","close":68019.1562},{"date":"2021-11-22","close":66284.4297},{"date":"2021-11-23","close":65097.5234},{"date":"2021-11-24","close":64732.3164},{"date":"2021-11-25","close":64001.9141},{"date":"2021-11-26","close":61901.9922},{"date":"2021-11-29","close":60532.4766},{"date":"2021-11-30","close":59893.3711},{"date":"2021-12-01","close":60258.5742},{"date":"2021-12-02","close":61171.582},{"date":"2021-12-03","close":62267.1992},{"date":"2021-12-06","close":61354.1875},{"date":"2021-12-07","close":61354.1875},{"date":"2021-12-08","close":61810.6914},{"date":"2021-12-09","close":61901.9922},{"date":"2021-12-10","close":61810.6914},{"date":"2021-12-13","close":61901.9922},{"date":"2021-12-14","close":61901.9922},{"date":"2021-12-15","close":62358.4922},{"date":"2021-12-16","close":62175.8906},{"date":"2021-12-17","close":62997.5977},{"date":"2021-12-20","close":63728.0078},{"date":"2021-12-21","close":63454.1055},{"date":"2021-12-22","close":65554.0234},{"date":"2021-12-23","close":66558.3359},{"date":"2021-12-24","close":69388.6562},{"date":"2021-12-27","close":73223.2891},{"date":"2021-12-28","close":73223.2891},{"date":"2021-12-29","close":75352.4141},{"date":"2021-12-30","close":91552.2656},{"date":"2022-01-03","close":100100.0},{"date":"2022-01-04","close":98495.0469},{"date":"2022-01-05","close":111547.5},{"date":"2022-01-06","close":109973.7891},{"date":"2022-01-07","close":110436.6562},{"date":"2022-01-10","close":105993.2656},{"date":"2022-01-11","close":96921.3516},{"date":"2022-01-12","close":95810.5078},{"date":"2022-01-13","close":98772.7734},{"date":"2022-01-14","close":96643.6484},{"date":"2022-01-17","close":82665.4922},{"date":"2022-01-18","close":79795.8047},{"date":"2022-01-19","close":78499.8125},{"date":"2022-01-20","close":79147.8125},{"date":"2022-01-21","close":79332.9531},{"date":"2022-01-24","close":75815.2734},{"date":"2022-01-25","close":73871.2891},{"date":"2022-01-26","close":73871.2891},{"date":"2022-01-27","close":69613.0547},{"date":"2022-01-28","close":69613.0547},{"date":"2022-02-03","close":70723.8906},{"date":"2022-02-04","close":65817.6562},{"date":"2022-02-07","close":73223.3047},{"date":"2022-02-08","close":73223.3047},{"date":"2022-02-09","close":73223.3047},{"date":"2022-02-10","close":68687.3359},{"date":"2022-02-11","close":67391.3516},{"date":"2022-02-14","close":64799.3789},{"date":"2022-02-15","close":62392.543},{"date":"2022-02-16","close":63595.957},{"date":"2022-02-17","close":62947.9648},{"date":"2022-02-18","close":64891.9531},{"date":"2022-02-21","close":64891.9531},{"date":"2022-02-22","close":64891.9531},{"date":"2022-02-23","close":64891.9531},{"date":"2022-02-24","close":60170.8516},{"date":"2022-02-25","close":63688.5273},{"date":"2022-02-28","close":63688.5273},{"date":"2022-03-02","close":61096.5547},{"date":"2022-03-03","close":65539.9453},{"date":"2022-03-04","close":65539.9453},{"date":"2022-03-07","close":62022.2617},{"date":"2022-03-08","close":65539.9453},{"date":"2022-03-10","close":65539.9453},{"date":"2022-03-11","close":65539.9453},{"date":"2022-03-14","close":84609.4766},{"date":"2022-03-15","close":84609.4766},{"date":"2022-03-16","close":84609.4766},{"date":"2022-03-17","close":84609.4766},{"date":"2022-03-18","close":94144.2422},{"date":"2022-03-21","close":94144.2422},{"date":"2022-03-22","close":125247.9375},{"date":"2022-03-23","close":162739.0},{"date":"2022-03-24","close":134227.2812},{"date":"2022-03-25","close":125618.2188},{"date":"2022-03-28","close":123581.6719},{"date":"2022-03-29","close":128765.6172},{"date":"2022-03-30","close":113676.6172},{"date":"2022-03-31","close":114602.3281},{"date":"2022-04-01","close":110714.3594},{"date":"2022-04-04","close":109973.7891},{"date":"2022-04-05","close":112565.7734},{"date":"2022-04-06","close":107381.8203},{"date":"2022-04-07","close":106363.5391},{"date":"2022-04-08","close":102938.4453},{"date":"2022-04-11","close":102197.875},{"date":"2022-04-12","close":99328.1875},{"date":"2022-04-13","close":97661.9219},{"date":"2022-04-14","close":96180.7891},{"date":"2022-04-15","close":91181.9844},{"date":"2022-04-18","close":92848.25},{"date":"2022-04-19","close":89700.8516},{"date":"2022-04-20","close":89052.8516},{"date":"2022-04-21","close":90163.7031},{"date":"2022-04-22","close":88127.1484},{"date":"2022-04-25","close":103586.4375},{"date":"2022-04-26","close":92015.1094},{"date":"2022-04-27","close":92477.9688},{"date":"2022-04-28","close":96088.2188},{"date":"2022-04-29","close":96273.3594},{"date":"2022-05-02","close":103679.0},{"date":"2022-05-03","close":104604.7109},{"date":"2022-05-04","close":104697.2891},{"date":"2022-05-06","close":108677.8125},{"date":"2022-05-09","close":106300.0},{"date":"2022-05-10","close":94051.6719},{"date":"2022-05-11","close":103401.2969},{"date":"2022-05-12","close":105993.2656},{"date":"2022-05-13","close":105993.2656},{"date":"2022-05-16","close":104604.7109},{"date":"2022-05-17","close":100161.3203},{"date":"2022-05-18","close":99883.6094},{"date":"2022-05-19","close":98495.0469},{"date":"2022-05-20","close":99698.4688},{"date":"2022-05-23","close":107104.1094},{"date":"2022-05-24","close":105437.8438},{"date":"2022-05-25","close":106733.8281},{"date":"2022-05-26","close":108585.2422},{"date":"2022-05-27","close":102568.1562},{"date":"2022-05-30","close":105067.5547},{"date":"2022-05-31","close":103956.7188},{"date":"2022-06-02","close":96273.3594},{"date":"2022-06-03","close":93959.0938},{"date":"2022-06-07","close":92107.6875},{"date":"2022-06-08","close":91367.1172},{"date":"2022-06-09","close":93403.6719},{"date":"2022-06-10","close":94236.8047},{"date":"2022-06-13","close":89793.4219},{"date":"2022-06-14","close":88312.3047},{"date":"2022-06-15","close":86923.7344},{"date":"2022-06-16","close":86183.1719},{"date":"2022-06-17","close":84887.1875},{"date":"2022-06-20","close":82572.9141},{"date":"2022-06-21","close":83313.4844},{"date":"2022-06-22","close":79703.2344},{"date":"2022-06-23","close":75722.7031},{"date":"2022-06-24","close":80814.0781},{"date":"2022-06-27","close":81184.3516},{"date":"2022-06-28","close":81554.6406},{"date":"2022-06-29","close":81924.9219},{"date":"2022-06-30","close":79980.9453},{"date":"2022-07-01","close":78314.6797},{"date":"2022-07-04","close":79147.8125},{"date":"2022-07-05","close":82202.6406},{"date":"2022-07-06","close":84702.0469},{"date":"2022-07-07","close":82202.6406},{"date":"2022-07-08","close":82295.2031},{"date":"2022-07-11","close":84331.7578},{"date":"2022-07-12","close":79703.2344},{"date":"2022-07-13","close":79888.375},{"date":"2022-07-14","close":83776.3438},{"date":"2022-07-15","close":80906.6562},{"date":"2022-07-18","close":83683.7656},{"date":"2022-07-19","close":83683.7656},{"date":"2022-07-20","close":83313.4844},{"date":"2022-07-21","close":82387.7812},{"date":"2022-07-22","close":81091.7969},{"date":"2022-07-25","close":80999.2188},{"date":"2022-07-26","close":80073.5156},{"date":"2022-07-27","close":78870.1016},{"date":"2022-07-28","close":79518.0938},{"date":"2022-07-29","close":82110.0625},{"date":"2022-08-01","close":84239.1953},{"date":"2022-08-02","close":82017.5078},{"date":"2022-08-03","close":85998.0391},{"date":"2022-08-04","close":85627.7578},{"date":"2022-08-05","close":85164.8984},{"date":"2022-08-08","close":86275.7422},{"date":"2022-08-09","close":86738.6016},{"date":"2022-08-10","close":84887.1875},{"date":"2022-08-11","close":85905.4531},{"date":"2022-08-12","close":84331.7578},{"date":"2022-08-16","close":86183.1719},{"date":"2022-08-17","close":87294.0156},{"date":"2022-08-18","close":84794.6094},{"date":"2022-08-19","close":83406.0625},{"date":"2022-08-22","close":81832.3516},{"date":"2022-08-23","close":80166.0859},{"date":"2022-08-24","close":80351.2266},{"date":"2022-08-25","close":81462.0703},{"date":"2022-08-26","close":80351.2266},{"date":"2022-08-29","close":77296.4062},{"date":"2022-08-30","close":77666.6875},{"date":"2022-08-31","close":77574.1094},{"date":"2022-09-01","close":71742.1719},{"date":"2022-09-02","close":71279.3125},{"date":"2022-09-05","close":69798.1875},{"date":"2022-09-06","close":68872.4844},{"date":"2022-09-07","close":66835.9297},{"date":"2022-09-08","close":67391.3516},{"date":"2022-09-13","close":68779.9062},{"date":"2022-09-14","close":67206.2109},{"date":"2022-09-15","close":66465.6484},{"date":"2022-09-16","close":62114.832},{"date":"2022-09-19","close":62114.832},{"date":"2022-09-20","close":62392.543},{"date":"2022-09-21","close":62762.8242},{"date":"2022-09-22","close":62299.9688},{"date":"2022-09-23","close":61096.5547},{"date":"2022-09-26","close":58041.7266},{"date":"2022-09-27","close":59245.1445},{"date":"2022-09-28","close":57393.7344},{"date":"2022-09-29","close":57486.3047},{"date":"2022-09-30","close":57023.4492},{"date":"2022-10-04","close":57486.3047},{"date":"2022-10-05","close":56282.8867},{"date":"2022-10-06","close":59615.4258},{"date":"2022-10-07","close":58134.2969},{"date":"2022-10-11","close":56468.0234},{"date":"2022-10-12","close":57116.0195},{"date":"2022-10-13","close":54709.1875},{"date":"2022-10-14","close":57764.0156},{"date":"2022-10-17","close":58597.1484},{"date":"2022-10-18","close":59800.5703},{"date":"2022-10-19","close":57393.7344},{"date":"2022-10-20","close":55449.7539},{"date":"2022-10-21","close":55357.1797},{"date":"2022-10-24","close":56190.3164},{"date":"2022-10-25","close":55634.8945},{"date":"2022-10-26","close":55264.6133},{"date":"2022-10-27","close":56005.1758},{"date":"2022-10-28","close":55634.8945},{"date":"2022-10-31","close":57671.4453},{"date":"2022-11-01","close":57671.4453},{"date":"2022-11-02","close":57671.4453},{"date":"2022-11-03","close":56282.8867},{"date":"2022-11-04","close":56560.5977},{"date":"2022-11-07","close":57856.5859},{"date":"2022-11-08","close":58967.4336},{"date":"2022-11-09","close":57764.0156},{"date":"2022-11-10","close":57486.3047},{"date":"2022-11-11","close":60355.9961},{"date":"2022-11-14","close":60355.9961},{"date":"2022-11-15","close":61744.5508},{"date":"2022-11-16","close":61189.125},{"date":"2022-11-17","close":60355.9961},{"date":"2022-11-18","close":61003.9844},{"date":"2022-11-21","close":60541.1367},{"date":"2022-11-22","close":62207.4023},{"date":"2022-11-23","close":62207.4023},{"date":"2022-11-24","close":63966.2422},{"date":"2022-11-25","close":63225.6758},{"date":"2022-11-28","close":61096.5547},{"date":"2022-11-29","close":64243.957},{"date":"2022-11-30","close":63318.25},{"date":"2022-12-01","close":63873.668},{"date":"2022-12-02","close":62392.543},{"date":"2022-12-05","close":63781.1055},{"date":"2022-12-06","close":62299.9688},{"date":"2022-12-07","close":64799.3789},{"date":"2022-12-08","close":61003.9844},{"date":"2022-12-09","close":62022.2617},{"date":"2022-12-12","close":60633.7031},{"date":"2022-12-13","close":59522.8555},{"date":"2022-12-14","close":62114.832},{"date":"2022-12-15","close":60263.4219},{"date":"2022-12-16","close":61096.5547},{"date":"2022-12-19","close":66002.7969},{"date":"2022-12-20","close":63318.25},{"date":"2022-12-21","close":61281.6953},{"date":"2022-12-22","close":62947.9648},{"date":"2022-12-23","close":61559.4062},{"date":"2022-12-26","close":63133.1133},{"date":"2022-12-27","close":61651.9805},{"date":"2022-12-28","close":63346.2305},{"date":"2022-12-29","close":62781.4805},{"date":"2023-01-02","close":62781.4805},{"date":"2023-01-03","close":61087.2266},{"date":"2023-01-04","close":61275.4766},{"date":"2023-01-05","close":61840.2305},{"date":"2023-01-06","close":63157.9844},{"date":"2023-01-09","close":65793.4766},{"date":"2023-01-10","close":64946.3555},{"date":"2023-01-11","close":64005.1094},{"date":"2023-01-12","close":63816.8594},{"date":"2023-01-13","close":63534.4805},{"date":"2023-01-16","close":63722.7305},{"date":"2023-01-17","close":63722.7305},{"date":"2023-01-18","close":65416.9805},{"date":"2023-01-19","close":65416.9805},{"date":"2023-01-20","close":66075.8594},{"date":"2023-01-25","close":66075.8594},{"date":"2023-01-26","close":85842.1484},{"date":"2023-01-27","close":89513.0234},{"date":"2023-01-30","close":88760.0234},{"date":"2023-01-31","close":88007.0156},{"date":"2023-02-01","close":91207.2734},{"date":"2023-02-02","close":91207.2734},{"date":"2023-02-03","close":87536.3984},{"date":"2023-02-06","close":80100.5078},{"date":"2023-02-07","close":78876.8828},{"date":"2023-02-08","close":78406.2578},{"date":"2023-02-09","close":78782.75},{"date":"2023-02-10","close":74264.75},{"date":"2023-02-13","close":74264.75},{"date":"2023-02-14","close":72476.375},{"date":"2023-02-15","close":71346.875},{"date":"2023-02-16","close":73041.125},{"date":"2023-02-17","close":71723.3672},{"date":"2023-02-20","close":71911.6172},{"date":"2023-02-21","close":71064.4922},{"date":"2023-02-22","close":69370.2344},{"date":"2023-02-23","close":70217.3594},{"date":"2023-02-24","close":69840.8672},{"date":"2023-02-27","close":69652.6094},{"date":"2023-02-28","close":71346.875},{"date":"2023-03-02","close":68334.8594},{"date":"2023-03-03","close":67958.3594},{"date":"2023-03-06","close":70687.9922},{"date":"2023-03-07","close":68899.6172},{"date":"2023-03-08","close":69370.2344},{"date":"2023-03-09","close":60522.4727},{"date":"2023-03-10","close":61275.4766},{"date":"2023-03-13","close":61275.4766},{"date":"2023-03-14","close":59675.3477},{"date":"2023-03-15","close":59392.9727},{"date":"2023-03-16","close":59110.5977},{"date":"2023-03-17","close":60710.7266},{"date":"2023-03-20","close":60051.8516},{"date":"2023-03-21","close":59581.2227},{"date":"2023-03-22","close":59110.5977},{"date":"2023-03-23","close":58545.8477},{"date":"2023-03-24","close":58828.2227},{"date":"2023-03-27","close":59016.4766},{"date":"2023-03-28","close":59298.8516},{"date":"2023-03-29","close":58734.0977},{"date":"2023-03-30","close":58734.0977},{"date":"2023-03-31","close":58357.5977},{"date":"2023-04-03","close":58828.2227},{"date":"2023-04-04","close":58922.3477},{"date":"2023-04-05","close":58922.3477},{"date":"2023-04-06","close":58075.2227},{"date":"2023-04-07","close":58169.3477},{"date":"2023-04-10","close":57698.7227},{"date":"2023-04-11","close":58734.0977},{"date":"2023-04-12","close":58922.3477},{"date":"2023-04-13","close":59298.8516},{"date":"2023-04-14","close":59769.4766},{"date":"2023-04-17","close":60051.8516},{"date":"2023-04-18","close":59016.4766},{"date":"2023-04-19","close":59581.2227},{"date":"2023-04-20","close":58828.2227},{"date":"2023-04-21","close":58545.8477},{"date":"2023-04-24","close":58922.3477},{"date":"2023-04-25","close":57981.0977},{"date":"2023-04-26","close":57792.8477},{"date":"2023-04-27","close":58263.4727},{"date":"2023-04-28","close":57416.3477},{"date":"2023-05-02","close":59298.8516},{"date":"2023-05-03","close":57981.0977},{"date":"2023-05-04","close":58357.5977},{"date":"2023-05-08","close":59110.5977},{"date":"2023-05-09","close":58169.3477},{"date":"2023-05-10","close":58357.5977},{"date":"2023-05-11","close":58075.2227},{"date":"2023-05-12","close":59392.9727},{"date":"2023-05-15","close":58639.9727},{"date":"2023-05-16","close":57416.3477},{"date":"2023-05-17","close":57886.9688},{"date":"2023-05-18","close":58357.5977},{"date":"2023-05-19","close":58451.7227},{"date":"2023-05-22","close":58828.2227},{"date":"2023-05-23","close":59298.8516},{"date":"2023-05-24","close":58922.3477},{"date":"2023-05-25","close":58545.8477},{"date":"2023-05-26","close":58263.4727},{"date":"2023-05-30","close":59675.3477},{"date":"2023-05-31","close":59392.9727},{"date":"2023-06-01","close":60145.9766},{"date":"2023-06-02","close":60145.9766},{"date":"2023-06-05","close":60616.6055},{"date":"2023-06-07","close":62122.6055},{"date":"2023-06-08","close":60710.7266},{"date":"2023-06-09","close":62028.4766},{"date":"2023-06-12","close":61369.6016},{"date":"2023-06-13","close":60993.1016},{"date":"2023-06-14","close":61181.3516},{"date":"2023-06-15","close":60240.0977},{"date":"2023-06-16","close":61746.1016},{"date":"2023-06-19","close":60993.1016},{"date":"2023-06-20","close":61840.2305},{"date":"2023-06-21","close":60522.4727},{"date":"2023-06-22","close":60240.0977},{"date":"2023-06-23","close":59675.3477},{"date":"2023-06-26","close":60334.2266},{"date":"2023-06-27","close":59392.9727},{"date":"2023-06-28","close":60051.8516},{"date":"2023-06-29","close":60240.0977},{"date":"2023-06-30","close":60145.9766},{"date":"2023-07-03","close":60522.4727},{"date":"2023-07-04","close":59957.7266},{"date":"2023-07-05","close":59016.4766},{"date":"2023-07-06","close":57981.0977},{"date":"2023-07-07","close":57981.0977},{"date":"2023-07-10","close":58357.5977},{"date":"2023-07-11","close":59016.4766},{"date":"2023-07-12","close":59487.0977},{"date":"2023-07-13","close":59110.5977},{"date":"2023-07-14","close":59298.8516},{"date":"2023-07-17","close":59863.6016},{"date":"2023-07-18","close":59204.7227},{"date":"2023-07-19","close":59392.9727},{"date":"2023-07-20","close":60051.8516},{"date":"2023-07-21","close":59863.6016},{"date":"2023-07-24","close":59016.4766},{"date":"2023-07-25","close":58169.3477},{"date":"2023-07-26","close":57322.2227},{"date":"2023-07-27","close":58357.5977},{"date":"2023-07-28","close":58545.8477},{"date":"2023-07-31","close":59110.5977},{"date":"2023-08-01","close":59957.7266},{"date":"2023-08-02","close":59487.0977},{"date":"2023-08-03","close":59675.3477},{"date":"2023-08-04","close":59675.3477},{"date":"2023-08-07","close":60145.9766},{"date":"2023-08-08","close":59110.5977},{"date":"2023-08-09","close":59298.8516},{"date":"2023-08-10","close":59675.3477},{"date":"2023-08-11","close":59204.7227},{"date":"2023-08-14","close":59487.0977},{"date":"2023-08-16","close":58828.2227},{"date":"2023-08-17","close":59487.0977},{"date":"2023-08-18","close":59487.0977},{"date":"2023-08-21","close":59769.4766},{"date":"2023-08-22","close":60616.6055},{"date":"2023-08-23","close":60334.2266},{"date":"2023-08-24","close":61369.6016},{"date":"2023-08-25","close":60145.9766},{"date":"2023-08-28","close":61275.4766},{"date":"2023-08-29","close":62122.6055},{"date":"2023-08-30","close":62122.6055},{"date":"2023-08-31","close":61087.2266},{"date":"2023-09-01","close":61746.1016},{"date":"2023-09-04","close":61746.1016},{"date":"2023-09-05","close":61369.6016},{"date":"2023-09-06","close":61651.9805},{"date":"2023-09-07","close":61369.6016},{"date":"2023-09-08","close":64005.1094},{"date":"2023-09-11","close":60710.7266},{"date":"2023-09-12","close":61369.6016},{"date":"2023-09-13","close":61934.3516},{"date":"2023-09-14","close":60240.0977},{"date":"2023-09-15","close":59769.4766},{"date":"2023-09-18","close":60522.4727},{"date":"2023-09-19","close":60240.0977},{"date":"2023-09-20","close":60428.3477},{"date":"2023-09-21","close":60334.2266},{"date":"2023-09-22","close":59392.9727},{"date":"2023-09-25","close":60334.2266},{"date":"2023-09-26","close":59675.3477},{"date":"2023-09-27","close":60428.3477},{"date":"2023-10-04","close":59298.8516},{"date":"2023-10-05","close":58828.2227},{"date":"2023-10-06","close":59298.8516},{"date":"2023-10-10","close":59204.7227},{"date":"2023-10-11","close":59392.9727},{"date":"2023-10-12","close":59487.0977},{"date":"2023-10-13","close":61840.2305},{"date":"2023-10-16","close":61840.2305},{"date":"2023-10-17","close":62310.8555},{"date":"2023-10-18","close":62499.1055},{"date":"2023-10-19","close":62028.4766},{"date":"2023-10-20","close":62310.8555},{"date":"2023-10-23","close":61275.4766},{"date":"2023-10-24","close":61934.3516},{"date":"2023-10-25","close":60993.1016},{"date":"2023-10-26","close":60240.0977},{"date":"2023-10-27","close":60522.4727},{"date":"2023-10-30","close":60898.9766},{"date":"2023-10-31","close":60334.2266},{"date":"2023-11-01","close":61181.3516},{"date":"2023-11-02","close":61934.3516},{"date":"2023-11-03","close":62122.6055},{"date":"2023-11-06","close":62310.8555},{"date":"2023-11-07","close":61463.7305},{"date":"2023-11-08","close":62687.3555},{"date":"2023-11-09","close":63157.9844},{"date":"2023-11-10","close":64758.1094},{"date":"2023-11-13","close":62593.2266},{"date":"2023-11-14","close":62875.6055},{"date":"2023-11-15","close":62781.4805},{"date":"2023-11-16","close":62875.6055},{"date":"2023-11-17","close":62875.6055},{"date":"2023-11-20","close":63722.7305},{"date":"2023-11-21","close":63534.4805},{"date":"2023-11-22","close":64381.6094},{"date":"2023-11-23","close":64758.1094},{"date":"2023-11-24","close":64663.9844},{"date":"2023-11-27","close":64193.3594},{"date":"2023-11-28","close":64287.4805},{"date":"2023-11-29","close":65322.8594},{"date":"2023-11-30","close":65040.4844},{"date":"2023-12-01","close":65040.4844},{"date":"2023-12-04","close":65605.2344},{"date":"2023-12-05","close":66452.3594},{"date":"2023-12-06","close":67017.1172},{"date":"2023-12-07","close":67675.9844},{"date":"2023-12-08","close":68523.1094},{"date":"2023-12-11","close":69746.7422},{"date":"2023-12-12","close":66922.9922},{"date":"2023-12-13","close":68711.375},{"date":"2023-12-14","close":68428.9844},{"date":"2023-12-15","close":67581.8594},{"date":"2023-12-18","close":64663.9844},{"date":"2023-12-19","close":65416.9805},{"date":"2023-12-20","close":64852.2383},{"date":"2023-12-21","close":64381.6094},{"date":"2023-12-22","close":65228.7383},{"date":"2023-12-26","close":65511.1133},{"date":"2023-12-27","close":66566.1953},{"date":"2023-12-28","close":66086.6172},{"date":"2024-01-02","close":66086.6172},{"date":"2024-01-03","close":65990.6953},{"date":"2024-01-04","close":65894.7812},{"date":"2024-01-05","close":65415.1953},{"date":"2024-01-08","close":66086.6172},{"date":"2024-01-09","close":66470.2812},{"date":"2024-01-10","close":66949.8672},{"date":"2024-01-11","close":68004.9453},{"date":"2024-01-12","close":66470.2812},{"date":"2024-01-15","close":67717.1953},{"date":"2024-01-16","close":66566.1953},{"date":"2024-01-17","close":65894.7812},{"date":"2024-01-18","close":65990.6953},{"date":"2024-01-19","close":67429.4453},{"date":"2024-01-22","close":69539.6172},{"date":"2024-01-23","close":68868.1953},{"date":"2024-01-24","close":69539.6172},{"date":"2024-01-25","close":70978.3594},{"date":"2024-01-26","close":71362.0312},{"date":"2024-01-29","close":71266.1172},{"date":"2024-01-30","close":71170.1953},{"date":"2024-01-31","close":69827.3594},{"date":"2024-02-01","close":70019.2031},{"date":"2024-02-02","close":70211.0312},{"date":"2024-02-05","close":69635.5234},{"date":"2024-02-06","close":66853.9453},{"date":"2024-02-07","close":66949.8672},{"date":"2024-02-08","close":66853.9453},{"date":"2024-02-13","close":67333.5312},{"date":"2024-02-14","close":67237.6094},{"date":"2024-02-15","close":67813.1172},{"date":"2024-02-16","close":69731.4453},{"date":"2024-02-19","close":71074.2812},{"date":"2024-02-20","close":70882.4531},{"date":"2024-02-21","close":70978.3594},{"date":"2024-02-22","close":68868.1953},{"date":"2024-02-23","close":69539.6172},{"date":"2024-02-26","close":67717.1953},{"date":"2024-02-27","close":67333.5312},{"date":"2024-02-28","close":68388.6094},{"date":"2024-02-29","close":68580.4453},{"date":"2024-03-04","close":68004.9453},{"date":"2024-03-05","close":66662.1094},{"date":"2024-03-06","close":66470.2812},{"date":"2024-03-07","close":64551.9453},{"date":"2024-03-08","close":64935.6094},{"date":"2024-03-11","close":62921.3594},{"date":"2024-03-12","close":63592.7773},{"date":"2024-03-13","close":64935.6094},{"date":"2024-03-14","close":63880.5273},{"date":"2024-03-15","close":65607.0312},{"date":"2024-03-18","close":64935.6094},{"date":"2024-03-19","close":64264.1914},{"date":"2024-03-20","close":64072.3594},{"date":"2024-03-21","close":64072.3594},{"date":"2024-03-22","close":63976.4453},{"date":"2024-03-25","close":63688.6953},{"date":"2024-03-26","close":63209.1094},{"date":"2024-03-27","close":63784.6094},{"date":"2024-03-28","close":64072.3594},{"date":"2024-03-29","close":64264.1914},{"date":"2024-04-01","close":65894.7812},{"date":"2024-04-02","close":66182.5234},{"date":"2024-04-03","close":66086.6172},{"date":"2024-04-04","close":64456.0234},{"date":"2024-04-05","close":61770.3633},{"date":"2024-04-08","close":60043.8594},{"date":"2024-04-09","close":61003.0273},{"date":"2024-04-11","close":62154.0273},{"date":"2024-04-12","close":66374.3594},{"date":"2024-04-15","close":64264.1914},{"date":"2024-04-16","close":62249.9414},{"date":"2024-04-17","close":61482.6094},{"date":"2024-04-18","close":61770.3633},{"date":"2024-04-19","close":61770.3633},{"date":"2024-04-22","close":61674.4414},{"date":"2024-04-23","close":61866.2773},{"date":"2024-04-24","close":60427.5273},{"date":"2024-04-25","close":61003.0273},{"date":"2024-04-26","close":60427.5273},{"date":"2024-04-29","close":60619.3594},{"date":"2024-04-30","close":60907.1094},{"date":"2024-05-02","close":61003.0273},{"date":"2024-05-03","close":61194.8594},{"date":"2024-05-07","close":62154.0273},{"date":"2024-05-08","close":62345.8594},{"date":"2024-05-09","close":61866.2773},{"date":"2024-05-10","close":63784.6094},{"date":"2024-05-13","close":62345.8594},{"date":"2024-05-14","close":62249.9414},{"date":"2024-05-16","close":62154.0273},{"date":"2024-05-17","close":60907.1094},{"date":"2024-05-20","close":61098.9453},{"date":"2024-05-21","close":60715.2734},{"date":"2024-05-22","close":61194.8594},{"date":"2024-05-23","close":61003.0273},{"date":"2024-05-24","close":60811.1914},{"date":"2024-05-27","close":60715.2734},{"date":"2024-05-28","close":60523.4414},{"date":"2024-05-29","close":60235.6914},{"date":"2024-05-30","close":60331.6094},{"date":"2024-05-31","close":60907.1094},{"date":"2024-06-03","close":60907.1094},{"date":"2024-06-04","close":60523.4414},{"date":"2024-06-05","close":59372.4414},{"date":"2024-06-07","close":59468.3594},{"date":"2024-06-10","close":58988.7734},{"date":"2024-06-11","close":59372.4414},{"date":"2024-06-12","close":59660.1914},{"date":"2024-06-13","close":59084.6914},{"date":"2024-06-14","close":58796.9414},{"date":"2024-06-17","close":58221.4414},{"date":"2024-06-18","close":58221.4414},{"date":"2024-06-19","close":57933.6914},{"date":"2024-06-20","close":58221.4414},{"date":"2024-06-21","close":58413.2773},{"date":"2024-06-24","close":58509.1914},{"date":"2024-06-25","close":58317.3594},{"date":"2024-06-26","close":58317.3594},{"date":"2024-06-27","close":58029.6055},{"date":"2024-06-28","close":57933.6914},{"date":"2024-07-01","close":58125.5234},{"date":"2024-07-02","close":57645.9414},{"date":"2024-07-03","close":57070.4414},{"date":"2024-07-04","close":55919.4414},{"date":"2024-07-05","close":55439.8555},{"date":"2024-07-08","close":55248.0234},{"date":"2024-07-09","close":55248.0234},{"date":"2024-07-10","close":56015.3594},{"date":"2024-07-11","close":56303.1055},{"date":"2024-07-12","close":56399.0234},{"date":"2024-07-15","close":55631.6875},{"date":"2024-07-16","close":56111.2734},{"date":"2024-07-17","close":55919.4414},{"date":"2024-07-18","close":57550.0273},{"date":"2024-07-19","close":57837.7734},{"date":"2024-07-22","close":58125.5234},{"date":"2024-07-23","close":56782.6914},{"date":"2024-07-24","close":56015.3594},{"date":"2024-07-25","close":56686.7773},{"date":"2024-07-26","close":56686.7773},{"date":"2024-07-29","close":56207.1914},{"date":"2024-07-30","close":55727.6094},{"date":"2024-07-31","close":55535.7734},{"date":"2024-08-01","close":55248.0234},{"date":"2024-08-02","close":55056.1914},{"date":"2024-08-05","close":49493.0195},{"date":"2024-08-06","close":50452.1875},{"date":"2024-08-07","close":51603.1914},{"date":"2024-08-08","close":51315.4375},{"date":"2024-08-09","close":52082.7695},{"date":"2024-08-12","close":52850.1055},{"date":"2024-08-13","close":52370.5234},{"date":"2024-08-14","close":53137.8594},{"date":"2024-08-16","close":53137.8594},{"date":"2024-08-19","close":52850.1055},{"date":"2024-08-20","close":53137.8594},{"date":"2024-08-21","close":52850.1055},{"date":"2024-08-22","close":52274.6094},{"date":"2024-08-23","close":52562.3555},{"date":"2024-08-26","close":51795.0234},{"date":"2024-08-27","close":52562.3555},{"date":"2024-08-28","close":52754.1875},{"date":"2024-08-29","close":51890.9375},{"date":"2024-08-30","close":51986.8555},{"date":"2024-09-02","close":51507.2734},{"date":"2024-09-03","close":51219.5195},{"date":"2024-09-04","close":50452.1875},{"date":"2024-09-05","close":50931.7734},{"date":"2024-09-06","close":50356.2695},{"date":"2024-09-09","close":49972.6055},{"date":"2024-09-10","close":50260.3555},{"date":"2024-09-11","close":49493.0195},{"date":"2024-09-12","close":50356.2695},{"date":"2024-09-13","close":50931.7734},{"date":"2024-09-19","close":50931.7734},{"date":"2024-09-20","close":48917.5234},{"date":"2024-09-23","close":49109.3555},{"date":"2024-09-24","close":51507.2734},{"date":"2024-09-25","close":50931.7734},{"date":"2024-09-26","close":51795.0234},{"date":"2024-09-27","close":51603.1914},{"date":"2024-09-30","close":51699.1055},{"date":"2024-10-02","close":51890.9375},{"date":"2024-10-04","close":51411.3555},{"date":"2024-10-07","close":50931.7734},{"date":"2024-10-08","close":50644.0234},{"date":"2024-10-10","close":50164.4375},{"date":"2024-10-11","close":49684.8555},{"date":"2024-10-14","close":49780.7734},{"date":"2024-10-15","close":50739.9375},{"date":"2024-10-16","close":49876.6875},{"date":"2024-10-17","close":50356.2695},{"date":"2024-10-18","close":50644.0234},{"date":"2024-10-21","close":53137.8594},{"date":"2024-10-22","close":53425.6055},{"date":"2024-10-23","close":55823.5234},{"date":"2024-10-24","close":55152.1055},{"date":"2024-10-25","close":55056.1914},{"date":"2024-10-28","close":55343.9414},{"date":"2024-10-29","close":56303.1055},{"date":"2024-10-30","close":56399.0234},{"date":"2024-10-31","close":57070.4414},{"date":"2024-11-01","close":54384.7734},{"date":"2024-11-04","close":58701.0234},{"date":"2024-11-05","close":59084.6914},{"date":"2024-11-06","close":59947.9414},{"date":"2024-11-07","close":59947.9414},{"date":"2024-11-08","close":60043.8594},{"date":"2024-11-11","close":60043.8594},{"date":"2024-11-12","close":60139.7773},{"date":"2024-11-13","close":60427.5273},{"date":"2024-11-14","close":59947.9414},{"date":"2024-11-15","close":60235.6914},{"date":"2024-11-18","close":60139.7773},{"date":"2024-11-19","close":60235.6914},{"date":"2024-11-20","close":60139.7773},{"date":"2024-11-21","close":60523.4414},{"date":"2024-11-22","close":61386.6914},{"date":"2024-11-25","close":55631.6875},{"date":"2024-11-26","close":58892.8594},{"date":"2024-11-27","close":59852.0234},{"date":"2024-11-28","close":58701.0234},{"date":"2024-11-29","close":57262.2734},{"date":"2024-12-02","close":58701.0234},{"date":"2024-12-03","close":58221.4414},{"date":"2024-12-04","close":62633.6133},{"date":"2024-12-05","close":58125.5234},{"date":"2024-12-06","close":62633.6133},{"date":"2024-12-09","close":78651.7031},{"date":"2024-12-10","close":73088.5312},{"date":"2024-12-11","close":75198.7031},{"date":"2024-12-12","close":76445.6172},{"date":"2024-12-13","close":75774.2031},{"date":"2024-12-16","close":73376.2812},{"date":"2024-12-17","close":70402.8672},{"date":"2024-12-18","close":68484.5312},{"date":"2024-12-19","close":66182.5234},{"date":"2024-12-20","close":64743.7773},{"date":"2024-12-23","close":65127.4414},{"date":"2024-12-24","close":64360.1133},{"date":"2024-12-26","close":65511.1094},{"date":"2024-12-27","close":64533.332},{"date":"2024-12-30","close":64728.8906},{"date":"2025-01-02","close":67173.3359},{"date":"2025-01-03","close":67955.5547},{"date":"2025-01-06","close":65413.332},{"date":"2025-01-07","close":66684.4453},{"date":"2025-01-08","close":68346.6641},{"date":"2025-01-09","close":68835.5547},{"date":"2025-01-10","close":68346.6641},{"date":"2025-01-13","close":68053.3359},{"date":"2025-01-14","close":70400.0},{"date":"2025-01-15","close":68151.1094},{"date":"2025-01-16","close":70204.4453},{"date":"2025-01-17","close":72257.7812},{"date":"2025-01-20","close":73235.5547},{"date":"2025-01-21","close":71280.0},{"date":"2025-01-22","close":70302.2188},{"date":"2025-01-23","close":70400.0},{"date":"2025-01-24","close":69715.5547},{"date":"2025-01-31","close":74408.8906},{"date":"2025-02-03","close":73920.0},{"date":"2025-02-04","close":72062.2188},{"date":"2025-02-05","close":73137.7812},{"date":"2025-02-06","close":73333.3359},{"date":"2025-02-07","close":71182.2188},{"date":"2025-02-10","close":70595.5547},{"date":"2025-02-11","close":71768.8906},{"date":"2025-02-12","close":70888.8906},{"date":"2025-02-13","close":71768.8906},{"date":"2025-02-14","close":74017.7812},{"date":"2025-02-17","close":74115.5547},{"date":"2025-02-18","close":74897.7812},{"date":"2025-02-19","close":77244.4453},{"date":"2025-02-20","close":76657.7812},{"date":"2025-02-21","close":76560.0},{"date":"2025-02-24","close":75680.0},{"date":"2025-02-25","close":76853.3359},{"date":"2025-02-26","close":74702.2188},{"date":"2025-02-27","close":74702.2188},{"date":"2025-02-28","close":73822.2188},{"date":"2025-03-04","close":72942.2188},{"date":"2025-03-05","close":74702.2188},{"date":"2025-03-06","close":77048.8906},{"date":"2025-03-07","close":74115.5547},{"date":"2025-03-10","close":72160.0},{"date":"2025-03-11","close":71084.4453},{"date":"2025-03-12","close":71280.0},{"date":"2025-03-13","close":70497.7812},{"date":"2025-03-14","close":71866.6641},{"date":"2025-03-17","close":76853.3359},{"date":"2025-03-18","close":77244.4453},{"date":"2025-03-19","close":75875.5547},{"date":"2025-03-20","close":75093.3359},{"date":"2025-03-21","close":78222.2188},{"date":"2025-03-24","close":79591.1094},{"date":"2025-03-25","close":79395.5547},{"date":"2025-03-26","close":78711.1094},{"date":"2025-03-27","close":78711.1094},{"date":"2025-03-28","close":78320.0},{"date":"2025-03-31","close":72844.4453},{"date":"2025-04-01","close":76266.6641},{"date":"2025-04-02","close":74506.6641},{"date":"2025-04-03","close":76168.8906},{"date":"2025-04-04","close":91813.3359},{"date":"2025-04-07","close":109511.1094},{"date":"2025-04-08","close":93475.5547},{"date":"2025-04-09","close":86924.4453},{"date":"2025-04-10","close":86240.0},{"date":"2025-04-11","close":84382.2188},{"date":"2025-04-14","close":85457.7812},{"date":"2025-04-15","close":87120.0},{"date":"2025-04-16","close":79493.3359},{"date":"2025-04-17","close":79004.4453},{"date":"2025-04-18","close":76853.3359},{"date":"2025-04-21","close":70008.8906},{"date":"2025-04-22","close":67466.6641},{"date":"2025-04-23","close":68346.6641},{"date":"2025-04-24","close":67955.5547},{"date":"2025-04-25","close":66000.0},{"date":"2025-04-28","close":63457.7773},{"date":"2025-04-29","close":63262.2227},{"date":"2025-04-30","close":65120.0},{"date":"2025-05-02","close":65217.7773},{"date":"2025-05-07","close":65120.0},{"date":"2025-05-08","close":64240.0},{"date":"2025-05-09","close":60720.0},{"date":"2025-05-12","close":61991.1094},{"date":"2025-05-13","close":61991.1094},{"date":"2025-05-14","close":61306.668},{"date":"2025-05-15","close":59742.2227},{"date":"2025-05-16","close":59155.5547},{"date":"2025-05-19","close":58862.2227},{"date":"2025-05-20","close":58764.4453},{"date":"2025-05-21","close":59840.0},{"date":"2025-05-22","close":58666.668},{"date":"2025-05-23","close":59057.7773},{"date":"2025-05-26","close":59840.0},{"date":"2025-05-27","close":60035.5547},{"date":"2025-05-28","close":60524.4453},{"date":"2025-05-29","close":61600.0},{"date":"2025-05-30","close":60524.4453},{"date":"2025-06-02","close":61208.8906},{"date":"2025-06-04","close":61697.7773},{"date":"2025-06-05","close":62675.5547},{"date":"2025-06-09","close":63066.668},{"date":"2025-06-10","close":63262.2227},{"date":"2025-06-11","close":63164.4453},{"date":"2025-06-12","close":63457.7773},{"date":"2025-06-13","close":63066.668},{"date":"2025-06-16","close":63555.5547},{"date":"2025-06-17","close":64337.7773},{"date":"2025-06-18","close":64631.1094},{"date":"2025-06-19","close":67173.3359},{"date":"2025-06-20","close":67271.1094},{"date":"2025-06-23","close":67368.8906},{"date":"2025-06-24","close":68737.7812},{"date":"2025-06-25","close":69128.8906},{"date":"2025-06-26","close":67466.6641},{"date":"2025-06-27","close":66782.2188},{"date":"2025-06-30","close":66782.2188},{"date":"2025-07-01","close":66782.2188},{"date":"2025-07-02","close":67760.0},{"date":"2025-07-03","close":66293.3359},{"date":"2025-07-04","close":65608.8906},{"date":"2025-07-07","close":66195.5547},{"date":"2025-07-08","close":66782.2188},{"date":"2025-07-09","close":67075.5547},{"date":"2025-07-10","close":66000.0},{"date":"2025-07-11","close":65217.7773},{"date":"2025-07-14","close":65511.1094},{"date":"2025-07-15","close":65217.7773},{"date":"2025-07-16","close":65120.0},{"date":"2025-07-17","close":65511.1094},{"date":"2025-07-18","close":64826.668},{"date":"2025-07-21","close":65315.5547},{"date":"2025-07-22","close":64631.1094},{"date":"2025-07-23","close":63946.668},{"date":"2025-07-24","close":64435.5547},{"date":"2025-07-25","close":65315.5547},{"date":"2025-07-28","close":65022.2227},{"date":"2025-07-29","close":62773.332},{"date":"2025-07-30","close":62675.5547},{"date":"2025-07-31","close":62577.7773},{"date":"2025-08-01","close":61893.332},{"date":"2025-08-04","close":62088.8906},{"date":"2025-08-05","close":62186.668},{"date":"2025-08-06","close":62675.5547},{"date":"2025-08-07","close":63164.4453},{"date":"2025-08-08","close":62382.2227},{"date":"2025-08-11","close":61013.332},{"date":"2025-08-12","close":60622.2227},{"date":"2025-08-13","close":61208.8906},{"date":"2025-08-14","close":61306.668},{"date":"2025-08-18","close":60426.668},{"date":"2025-08-19","close":60328.8906},{"date":"2025-08-20","close":60524.4453},{"date":"2025-08-21","close":61013.332},{"date":"2025-08-22","close":60035.5547},{"date":"2025-08-25","close":59840.0},{"date":"2025-08-26","close":58568.8906},{"date":"2025-08-27","close":59155.5547},{"date":"2025-08-28","close":59253.332},{"date":"2025-08-29","close":58960.0},{"date":"2025-09-01","close":58373.332},{"date":"2025-09-02","close":58862.2227},{"date":"2025-09-03","close":58568.8906},{"date":"2025-09-04","close":59448.8906},{"date":"2025-09-05","close":58666.668},{"date":"2025-09-08","close":59057.7773},{"date":"2025-09-09","close":59448.8906},{"date":"2025-09-10","close":60231.1094},{"date":"2025-09-11","close":60426.668},{"date":"2025-09-12","close":60426.668},{"date":"2025-09-15","close":59644.4453},{"date":"2025-09-16","close":59742.2227},{"date":"2025-09-17","close":59840.0},{"date":"2025-09-18","close":60133.332},{"date":"2025-09-19","close":60600.0},{"date":"2025-09-22","close":59742.2227},{"date":"2025-09-23","close":60426.668},{"date":"2025-09-24","close":59644.4453},{"date":"2025-09-25","close":59937.7773},{"date":"2025-09-26","close":58568.8906},{"date":"2025-09-29","close":59546.668},{"date":"2025-09-30","close":58960.0},{"date":"2025-10-01","close":58862.2227},{"date":"2025-10-02","close":59155.5547},{"date":"2025-10-10","close":59155.5547},{"date":"2025-10-13","close":58764.4453},{"date":"2025-10-14","close":58080.0},{"date":"2025-10-15","close":58960.0},{"date":"2025-10-16","close":58568.8906},{"date":"2025-10-17","close":56906.668},{"date":"2025-10-20","close":57297.7773},{"date":"2025-10-21","close":57982.2227},{"date":"2025-10-22","close":58275.5547},{"date":"2025-10-23","close":57688.8906},{"date":"2025-10-24","close":57297.7773},{"date":"2025-10-27","close":58471.1094},{"date":"2025-10-28","close":57982.2227},{"date":"2025-10-29","close":57982.2227},{"date":"2025-10-30","close":57297.7773},{"date":"2025-10-31","close":59351.1094},{"date":"2025-11-03","close":59742.2227},{"date":"2025-11-04","close":59840.0},{"date":"2025-11-05","close":59448.8906},{"date":"2025-11-06","close":59253.332},{"date":"2025-11-07","close":59057.7773},{"date":"2025-11-10","close":58471.1094},{"date":"2025-11-11","close":59351.1094},{"date":"2025-11-12","close":59448.8906},{"date":"2025-11-13","close":59546.668},{"date":"2025-11-14","close":58080.0},{"date":"2025-11-17","close":60035.5547},{"date":"2025-11-18","close":59644.4453},{"date":"2025-11-19","close":59155.5547},{"date":"2025-11-20","close":59155.5547},{"date":"2025-11-21","close":58862.2227},{"date":"2025-11-24","close":59057.7773},{"date":"2025-11-25","close":58862.2227},{"date":"2025-11-26","close":58568.8906},{"date":"2025-11-27","close":58177.7773},{"date":"2025-11-28","close":58862.2227},{"date":"2025-12-01","close":59351.1094},{"date":"2025-12-02","close":59546.668},{"date":"2025-12-03","close":60231.1094},{"date":"2025-12-04","close":59937.7773},{"date":"2025-12-05","close":60035.5547},{"date":"2025-12-08","close":60426.668},{"date":"2025-12-09","close":59644.4453},{"date":"2025-12-10","close":59937.7773},{"date":"2025-12-11","close":61697.7773},{"date":"2025-12-12","close":62675.5547},{"date":"2025-12-15","close":61404.4453},{"date":"2025-12-16","close":61404.4453},{"date":"2025-12-17","close":60720.0},{"date":"2025-12-18","close":59937.7773},{"date":"2025-12-19","close":61600.0},{"date":"2025-12-22","close":62088.8906},{"date":"2025-12-23","close":62186.668},{"date":"2025-12-24","close":62186.668},{"date":"2025-12-26","close":61600.0},{"date":"2025-12-29","close":60800.0},{"date":"2025-12-30","close":60100.0},{"date":"2026-01-02","close":60400.0},{"date":"2026-01-05","close":60200.0},{"date":"2026-01-06","close":60200.0},{"date":"2026-01-07","close":59700.0},{"date":"2026-01-08","close":59400.0},{"date":"2026-01-09","close":59900.0},{"date":"2026-01-12","close":59700.0},{"date":"2026-01-13","close":60000.0},{"date":"2026-01-14","close":60400.0},{"date":"2026-01-15","close":60000.0},{"date":"2026-01-16","close":59500.0},{"date":"2026-01-19","close":59500.0},{"date":"2026-01-20","close":59500.0},{"date":"2026-01-21","close":59100.0},{"date":"2026-01-22","close":59300.0},{"date":"2026-01-23","close":62000.0},{"date":"2026-01-26","close":65000.0},{"date":"2026-01-27","close":65300.0},{"date":"2026-01-28","close":67000.0},{"date":"2026-01-29","close":67300.0},{"date":"2026-01-30","close":66600.0},{"date":"2026-02-02","close":62700.0},{"date":"2026-02-03","close":63900.0},{"date":"2026-02-04","close":64000.0},{"date":"2026-02-05","close":63000.0},{"date":"2026-02-06","close":61300.0},{"date":"2026-02-09","close":63300.0},{"date":"2026-02-10","close":63500.0},{"date":"2026-02-11","close":64100.0},{"date":"2026-02-12","close":64300.0},{"date":"2026-02-13","close":65600.0},{"date":"2026-02-19","close":65800.0},{"date":"2026-02-20","close":65100.0},{"date":"2026-02-23","close":65200.0},{"date":"2026-02-24","close":65000.0},{"date":"2026-02-25","close":65600.0},{"date":"2026-02-26","close":64700.0},{"date":"2026-02-27","close":65200.0},{"date":"2026-03-03","close":61500.0},{"date":"2026-03-04","close":58000.0},{"date":"2026-03-05","close":61300.0},{"date":"2026-03-06","close":63100.0},{"date":"2026-03-09","close":63700.0},{"date":"2026-03-10","close":61800.0},{"date":"2026-03-11","close":62000.0},{"date":"2026-03-12","close":64200.0},{"date":"2026-03-13","close":63700.0},{"date":"2026-03-16","close":61900.0},{"date":"2026-03-17","close":62300.0},{"date":"2026-03-18","close":62500.0},{"date":"2026-03-19","close":61300.0},{"date":"2026-03-20","close":61500.0},{"date":"2026-03-23","close":60400.0},{"date":"2026-03-24","close":61700.0},{"date":"2026-03-25","close":62600.0},{"date":"2026-03-26","close":61300.0},{"date":"2026-03-27","close":61900.0},{"date":"2026-03-30","close":59900.0},{"date":"2026-03-31","close":59200.0},{"date":"2026-04-01","close":60700.0},{"date":"2026-04-02","close":59600.0},{"date":"2026-04-03","close":59700.0},{"date":"2026-04-06","close":59700.0},{"date":"2026-04-07","close":59800.0},{"date":"2026-04-08","close":61100.0},{"date":"2026-04-09","close":60900.0},{"date":"2026-04-10","close":61400.0},{"date":"2026-04-13","close":60500.0},{"date":"2026-04-14","close":62000.0},{"date":"2026-04-15","close":64700.0},{"date":"2026-04-16","close":69000.0},{"date":"2026-04-17","close":67700.0},{"date":"2026-04-20","close":66100.0},{"date":"2026-04-21","close":66400.0},{"date":"2026-04-22","close":65100.0},{"date":"2026-04-23","close":64800.0},{"date":"2026-04-24","close":65000.0},{"date":"2026-04-27","close":64800.0},{"date":"2026-04-28","close":63800.0},{"date":"2026-04-29","close":65000.0},{"date":"2026-04-30","close":63100.0},{"date":"2026-05-04","close":63000.0},{"date":"2026-05-06","close":63300.0},{"date":"2026-05-07","close":64700.0},{"date":"2026-05-08","close":63700.0},{"date":"2026-05-11","close":64000.0},{"date":"2026-05-12","close":64500.0},{"date":"2026-05-13","close":62900.0},{"date":"2026-05-14","close":64500.0},{"date":"2026-05-15","close":62000.0},{"date":"2026-05-18","close":60800.0},{"date":"2026-05-19","close":60400.0},{"date":"2026-05-20","close":59300.0},{"date":"2026-05-21","close":59700.0},{"date":"2026-05-22","close":64400.0},{"date":"2026-05-26","close":62600.0},{"date":"2026-05-27","close":61600.0},{"date":"2026-05-28","close":61700.0},{"date":"2026-05-29","close":61000.0},{"date":"2026-06-01","close":61600.0},{"date":"2026-06-02","close":61100.0},{"date":"2026-06-04","close":59900.0},{"date":"2026-06-05","close":58600.0},{"date":"2026-06-08","close":56400.0},{"date":"2026-06-09","close":57300.0},{"date":"2026-06-10","close":57400.0},{"date":"2026-06-11","close":56900.0},{"date":"2026-06-12","close":57300.0},{"date":"2026-06-15","close":59000.0},{"date":"2026-06-16","close":58800.0},{"date":"2026-06-17","close":58500.0},{"date":"2026-06-18","close":57400.0},{"date":"2026-06-19","close":55600.0},{"date":"2026-06-22","close":53800.0},{"date":"2026-06-23","close":53100.0},{"date":"2026-06-24","close":52500.0},{"date":"2026-06-25","close":51900.0},{"date":"2026-06-26","close":51500.0},{"date":"2026-06-29","close":53400.0},{"date":"2026-06-30","close":52500.0},{"date":"2026-07-01","close":53900.0},{"date":"2026-07-02","close":54200.0},{"date":"2026-07-03","close":53900.0},{"date":"2026-07-06","close":53900.0},{"date":"2026-07-07","close":53900.0},{"date":"2026-07-08","close":53800.0},{"date":"2026-07-09","close":53600.0},{"date":"2026-07-10","close":55500.0},{"date":"2026-07-13","close":54300.0},{"date":"2026-07-14","close":54000.0},{"date":"2026-07-15","close":54400.0},{"date":"2026-07-16","close":52400.0},{"date":"2026-07-20","close":52100.0},{"date":"2026-07-21","close":52800.0},{"date":"2026-07-22","close":54000.0},{"date":"2026-07-23","close":54500.0},{"date":"2026-07-24","close":54000.0},{"date":"2026-07-27","close":54500.0},{"date":"2026-07-28","close":53000.0},{"date":"2026-07-29","close":52000.0},{"date":"2026-07-30","close":52900.0},{"date":"2026-07-31","close":53000.0},{"date":"2026-08-03","close":54300.0},{"date":"2026-08-04","close":56300.0},{"date":"2026-08-05","close":56500.0},{"date":"2026-08-06","close":58400.0},{"date":"2026-08-07","close":59300.0},{"date":"2026-08-10","close":60500.0},{"date":"2026-08-11","close":64500.0},{"date":"2026-08-12","close":62800.0},{"date":"2026-08-13","close":60500.0},{"date":"2026-08-14","close":59300.0},{"date":"2026-08-18","close":57200.0},{"date":"2026-08-19","close":57000.0},{"date":"2026-08-20","close":57300.0},{"date":"2026-08-21","close":56400.0},{"date":"2026-08-24","close":56900.0},{"date":"2026-08-25","close":56900.0},{"date":"2026-08-26","close":57000.0},{"date":"2026-08-27","close":56900.0},{"date":"2026-08-28","close":59500.0},{"date":"2026-08-31","close":59100.0},{"date":"2026-09-01","close":59100.0},{"date":"2026-09-02","close":58100.0},{"date":"2026-09-03","close":56900.0},{"date":"2026-09-04","close":57700.0},{"date":"2026-09-07","close":57100.0},{"date":"2026-09-08","close":56700.0},{"date":"2026-09-09","close":56800.0},{"date":"2026-09-10","close":57100.0},{"date":"2026-09-11","close":59300.0},{"date":"2026-09-14","close":61300.0},{"date":"2026-09-15","close":63300.0},{"date":"2026-09-16","close":64000.0},{"date":"2026-09-17","close":65500.0},{"date":"2026-09-18","close":67300.0},{"date":"2026-09-21","close":68800.0},{"date":"2026-09-22","close":71800.0},{"date":"2026-09-23","close":73600.0},{"date":"2026-09-28","close":74500.0},{"date":"2026-09-29","close":76100.0},{"date":"2026-09-30","close":74800.0},{"date":"2026-10-01","close":77700.0},{"date":"2026-10-02","close":78400.0},{"date":"2026-10-06","close":90200.0},{"date":"2026-10-07","close":76800.0},{"date":"2026-10-08","close":75200.0},{"date":"2026-10-12","close":78600.0},{"date":"2026-10-13","close":87600.0},{"date":"2026-10-14","close":88400.0},{"date":"2026-10-15","close":83000.0},{"date":"2026-10-16","close":88200.0},{"date":"2026-10-19","close":86500.0},{"date":"2026-10-20","close":88800.0},{"date":"2026-10-21","close":87300.0},{"date":"2026-10-22","close":89700.0},{"date":"2026-10-23","close":78400.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":18097.0,"foreign_net":-13727.0,"institution_net":-4370.0},{"date":"2026-10-21","retail_net":3223.0,"foreign_net":-2862.0,"institution_net":-361.0},{"date":"2026-10-20","retail_net":-18398.0,"foreign_net":16461.0,"institution_net":1937.0},{"date":"2026-10-19","retail_net":-6814.0,"foreign_net":-10373.0,"institution_net":17187.0},{"date":"2026-10-16","retail_net":-45461.0,"foreign_net":8618.0,"institution_net":36843.0},{"date":"2026-10-15","retail_net":-20578.0,"foreign_net":-21089.0,"institution_net":41667.0},{"date":"2026-10-14","retail_net":-55069.0,"foreign_net":62514.0,"institution_net":-7445.0},{"date":"2026-10-13","retail_net":-130529.0,"foreign_net":69322.0,"institution_net":61207.0},{"date":"2026-10-12","retail_net":-47407.0,"foreign_net":41164.0,"institution_net":6243.0},{"date":"2026-10-08","retail_net":-47544.0,"foreign_net":39963.0,"institution_net":7581.0},{"date":"2026-10-07","retail_net":9968.0,"foreign_net":-8225.0,"institution_net":-1743.0},{"date":"2026-10-06","retail_net":113650.0,"foreign_net":-114829.0,"institution_net":1179.0},{"date":"2026-10-02","retail_net":-10120.0,"foreign_net":7318.0,"institution_net":2802.0},{"date":"2026-10-01","retail_net":-27762.0,"foreign_net":22834.0,"institution_net":4928.0},{"date":"2026-09-30","retail_net":-9691.0,"foreign_net":1945.0,"institution_net":7746.0},{"date":"2026-09-29","retail_net":-26827.0,"foreign_net":7444.0,"institution_net":19383.0},{"date":"2026-09-28","retail_net":-20795.0,"foreign_net":16623.0,"institution_net":4172.0},{"date":"2026-09-23","retail_net":-50313.0,"foreign_net":26544.0,"institution_net":23769.0},{"date":"2026-09-22","retail_net":-49004.0,"foreign_net":42469.0,"institution_net":6535.0},{"date":"2026-09-21","retail_net":-43544.0,"foreign_net":17608.0,"institution_net":25936.0},{"date":"2026-09-18","retail_net":-35264.0,"foreign_net":21229.0,"institution_net":14035.0},{"date":"2026-09-17","retail_net":-59804.0,"foreign_net":61650.0,"institution_net":-1846.0},{"date":"2026-09-16","retail_net":-26263.0,"foreign_net":13633.0,"institution_net":12630.0},{"date":"2026-09-15","retail_net":-30021.0,"foreign_net":10491.0,"institution_net":19530.0},{"date":"2026-09-14","retail_net":-22933.0,"foreign_net":-18048.0,"institution_net":40981.0},{"date":"2026-09-11","retail_net":-6653.0,"foreign_net":-13767.0,"institution_net":20420.0},{"date":"2026-09-10","retail_net":4925.0,"foreign_net":-687.0,"institution_net":-4238.0},{"date":"2026-09-09","retail_net":-550.0,"foreign_net":-6616.0,"institution_net":7166.0},{"date":"2026-09-08","retail_net":11399.0,"foreign_net":-10159.0,"institution_net":-1240.0},{"date":"2026-09-07","retail_net":7207.0,"foreign_net":-5692.0,"institution_net":-1515.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":18097.0,"foreign_net":-13727.0,"institution_net":-4370.0},"d3":{"retail_net":2922.0,"foreign_net":-128.0,"institution_net":-2794.0},"d7":{"retail_net":-125000.0,"foreign_net":39542.0,"institution_net":85458.0},"d14":{"retail_net":-264744.0,"foreign_net":97089.0,"institution_net":167655.0},"d30":{"retail_net":-622875.0,"foreign_net":261756.0,"institution_net":361119.0}},"analysis":"최근 5일 외국인 순매수 -1883.00, 기관 순매수 5.12만. 30일 누적: 외국인 26.18만, 기관 36.11만.","foreign_flow":-1883.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":51236.0},"insider_trades":[],"price_analysis":{"current":77500.0,"low_30d":56400.0,"support":60240.0,"high_30d":94800.0,"change_1d":-13.6,"change_7d":-9.4,"change_30d":38.3,"resistance":90960.0,"position_in_range":55.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.9,"per":22.05,"quarter":"2024-Q2"},{"pbr":1.31,"per":17.86,"quarter":"2024-Q3"},{"pbr":1.61,"per":22.23,"quarter":"2024-Q4"},{"pbr":1.87,"per":23.76,"quarter":"2025-Q1"},{"pbr":1.65,"per":17.4,"quarter":"2025-Q2"},{"pbr":1.4,"per":14.16,"quarter":"2025-Q3"},{"pbr":1.47,"per":12.99,"quarter":"2025-Q4"},{"pbr":1.48,"per":12.49,"quarter":"2026-Q1"},{"pbr":1.29,"per":12.76,"quarter":"2026-Q2"},{"pbr":2.3,"per":18.83,"quarter":"현재"}],"timeline":[{"close":57933.6914,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":51699.1055,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":64728.8906,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":72844.4453,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":66782.2188,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":58960.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":60100.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":59200.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":52500.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.55,"pbr_5y_low":1.29,"per_5y_avg":17.3,"per_5y_low":12.49,"current_pbr":2.3,"current_per":18.83,"pbr_5y_high":1.9,"per_5y_high":23.76,"pbr_5y_median":1.48,"per_5y_median":17.4,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"per_percentile":66.7,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 21% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["특별한 경고 요인 없음"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SOFTWARE - INFRASTRUCTURE"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +20.7%"},"momentum":{"grade":"C","reason":"RSI 62"},"valuation":{"grade":"C","reason":"PER 19.05x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 1.7%"},"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":1.25,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.71,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":7.01,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.37,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":83.73,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":12.95,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":16.44,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.9,"per":22.05,"close":57933.6914,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.31,"per":17.86,"close":51699.1055,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.61,"per":22.23,"close":64728.8906,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.87,"per":23.76,"close":72844.4453,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.65,"per":17.4,"close":66782.2188,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.4,"per":14.16,"close":58960.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.47,"per":12.99,"close":60100.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.48,"per":12.49,"close":59200.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.29,"per":12.76,"close":52500.0,"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":"19.1배"},{"label":"PBR","value":"2.3배"},{"label":"5년 PER 밴드","value":"하위 67%"},{"label":"ROE","value":"1.7%"}],"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":576.36,"pbr":null,"per":null,"roa":0.012461877912565086,"roe":0.01710926708259959,"revenue":71308784756.0,"market_cap":null,"net_income":6412906570.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":null,"total_assets":514601941617.0,"total_equity":374820647725.0,"profit_margin":0.08993150832598379,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":5381783016.0,"operating_margin":0.07547152899064334},{"eps":356.94,"pbr":1.56,"per":13.28,"roa":0.00787021731587162,"roe":0.010794989431809366,"revenue":59062128479.0,"market_cap":721000000000.0,"net_income":3971485438.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":null,"total_assets":504622080764.0,"total_equity":367900817605.0,"profit_margin":0.06724250446565082,"dividend_yield":2.16,"fiscal_quarter":"Q1","operating_income":1926829626.0,"operating_margin":0.032623775600723555},{"eps":2042.02,"pbr":null,"per":null,"roa":0.04659923986595283,"roe":0.060384112323638134,"revenue":83645443739.0,"market_cap":null,"net_income":22720591344.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":null,"total_assets":487574291112.0,"total_equity":376267704694.0,"profit_margin":0.2716297544537556,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":20891800534.0,"operating_margin":0.2497661510313576},{"eps":1139.37,"pbr":null,"per":null,"roa":0.025854787580854553,"roe":0.0327308052518618,"revenue":64535678013.0,"market_cap":null,"net_income":12677217944.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":null,"total_assets":490323809637.0,"total_equity":387317630790.0,"profit_margin":0.19643735580567256,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":7880928575.0,"operating_margin":0.12211739021960029},{"eps":1200.7,"pbr":null,"per":null,"roa":0.027928524517128683,"roe":0.03598494610884038,"revenue":62289211779.0,"market_cap":null,"net_income":13359619359.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":null,"total_assets":478350345748.0,"total_equity":371255783421.0,"profit_margin":0.21447725821928,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":3458561771.0,"operating_margin":0.05552425006228782},{"eps":246.07,"pbr":null,"per":null,"roa":0.005818790193788848,"roe":0.00764732016984141,"revenue":57186583411.0,"market_cap":null,"net_income":2737930759.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":null,"total_assets":470532648165.0,"total_equity":358024863376.0,"profit_margin":0.047877152221570754,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1045362154.0,"operating_margin":0.01827984977677337},{"eps":1577.4,"pbr":null,"per":null,"roa":0.03777126645014744,"roe":0.04759327645741676,"revenue":82630961522.0,"market_cap":null,"net_income":17550952705.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":null,"total_assets":464664131084.0,"total_equity":368769582836.0,"profit_margin":0.2124016516536258,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":15561247068.0,"operating_margin":0.1883222315385609},{"eps":814.01,"pbr":null,"per":null,"roa":0.020170696879848515,"roe":0.024927233493857705,"revenue":68500431002.0,"market_cap":null,"net_income":9057045194.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":null,"total_assets":449019944524.0,"total_equity":363339365206.0,"profit_margin":0.13221880594788613,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":8528762859.0,"operating_margin":0.1245067035965217},{"eps":428.59,"pbr":null,"per":null,"roa":0.012567131468620731,"roe":0.01703951910870482,"revenue":59903000746.0,"market_cap":null,"net_income":4768746811.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":null,"total_assets":379461838440.0,"total_equity":279863931639.0,"profit_margin":0.07960781182265617,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":3539134365.0,"operating_margin":0.059081086438500734},{"eps":91.54,"pbr":null,"per":null,"roa":0.0027139414061701,"roe":0.003710683912074739,"revenue":49535020181.0,"market_cap":null,"net_income":1018567419.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.8373211289395841,"total_assets":375309288802.0,"total_equity":274495872765.0,"profit_margin":0.020562572000135955,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":53332589.0,"operating_margin":0.0010766643236466596},{"eps":1560.76,"pbr":null,"per":null,"roa":0.04626153048487204,"roe":0.060993575143597614,"revenue":68665418391.0,"market_cap":null,"net_income":17365852043.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.7415866378041946,"total_assets":375384295785.0,"total_equity":284716086934.0,"profit_margin":0.2529053554165214,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":11585836346.0,"operating_margin":0.16872883931219967},{"eps":546.57,"pbr":null,"per":null,"roa":0.01718043273713618,"roe":0.022765980793555712,"revenue":60118951321.0,"market_cap":null,"net_income":6081462149.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.7818493970732514,"total_assets":353976075111.0,"total_equity":267129371853.0,"profit_margin":0.10115715619403527,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":8323814572.0,"operating_margin":0.13845575129139734}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":2627.46,"per":22.05,"date":"2024-06","close":57933.69,"source":"reported"},{"eps":2627.46,"per":21.14,"date":"2024-07","close":55535.77,"source":"reported"},{"eps":2627.46,"per":19.79,"date":"2024-08","close":51986.86,"source":"reported"},{"eps":2894.9,"per":17.86,"date":"2024-09","close":51699.11,"source":"reported"},{"eps":2894.9,"per":19.71,"date":"2024-10","close":57070.44,"source":"reported"},{"eps":2894.9,"per":19.78,"date":"2024-11","close":57262.27,"source":"reported"},{"eps":2911.54,"per":22.23,"date":"2024-12","close":64728.89,"source":"reported"},{"eps":2911.54,"per":25.56,"date":"2025-01","close":74408.89,"source":"reported"},{"eps":2911.54,"per":25.36,"date":"2025-02","close":73822.22,"source":"reported"},{"eps":3066.07,"per":23.76,"date":"2025-03","close":72844.45,"source":"reported"},{"eps":3066.07,"per":21.24,"date":"2025-04","close":65120.0,"source":"reported"},{"eps":3066.07,"per":19.74,"date":"2025-05","close":60524.45,"source":"reported"},{"eps":3838.18,"per":17.4,"date":"2025-06","close":66782.22,"source":"reported"},{"eps":3838.18,"per":16.3,"date":"2025-07","close":62577.78,"source":"reported"},{"eps":3838.18,"per":15.36,"date":"2025-08","close":58960.0,"source":"reported"},{"eps":4163.54,"per":14.16,"date":"2025-09","close":58960.0,"source":"reported"},{"eps":4163.54,"per":14.25,"date":"2025-10","close":59351.11,"source":"reported"},{"eps":4163.54,"per":14.14,"date":"2025-11","close":58862.22,"source":"reported"},{"eps":4628.16,"per":12.99,"date":"2025-12","close":60100.0,"source":"reported"},{"eps":4628.16,"per":14.39,"date":"2026-01","close":66600.0,"source":"reported"},{"eps":4628.16,"per":14.09,"date":"2026-02","close":65200.0,"source":"reported"},{"eps":4739.03,"per":12.49,"date":"2026-03","close":59200.0,"source":"reported"},{"eps":4739.03,"per":13.31,"date":"2026-04","close":63100.0,"source":"reported"},{"eps":4739.03,"per":12.87,"date":"2026-05","close":61000.0,"source":"reported"},{"eps":4114.69,"per":12.76,"date":"2026-06","close":52500.0,"source":"reported"},{"eps":4114.69,"per":12.88,"date":"2026-07","close":53000.0,"source":"reported"},{"eps":4114.69,"per":14.36,"date":"2026-08","close":59100.0,"source":"reported"},{"eps":4114.69,"per":18.18,"date":"2026-09","close":74800.0,"source":"reported"},{"eps":4114.69,"per":19.05,"date":"2026-10","close":78400.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":17.49,"std":3.97,"count":29,"current":19.05,"lower_1sd":13.52,"upper_1sd":21.46},"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":"안랩","phase":"above-fold","symbol_resolved":true}