{"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":"2026-10-23T09:50:15.330995+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-2.1,"direction":"higher_better","percentile":47},{"name":"영업이익 성장률","unit":"%","value":-40.5,"direction":"higher_better","percentile":21}],"summary":"매출 -2.1%","percentile":34},"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":61.0,"direction":null,"percentile":61},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-0.4,"direction":"higher_better","percentile":49}],"summary":"RSI 61","percentile":60},"valuation":{"grade":"C","metrics":[],"summary":"PER 4.91x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.75,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":22.29,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":19.71,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.04,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.8%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.09,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.47,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":119.5,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.05,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 2.1x, 순차입금비율 0.5x","percentile":64}},"signals":[],"summary":"SOOP(067160)은 Communication Services 섹터 KR 시장 종목입니다, 시가총액 4251.31억. 현재가 38,000원, 전일 대비 -0.3%, 30일 -0.4%. PER 4.9배 / ROE 1.8%. 기술적 시그널: MACD 골든크로스. 최근 5일 외국인 순매수 3.27만, 기관 순매도 4194.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"A","metrics":[{"name":"배당수익률","unit":"%","value":5.63,"direction":"higher_better","percentile":null}],"summary":"배당수익률 5.63%","value_pct":5.63},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":27.6,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":3.6,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.47,"direction":"lower_better","percentile":null}],"summary":"배당성향 28%로 낮아 안정적","percentile":83},"available":true,"consistency":null,"overall_grade":"A"},"has_dividend":true,"dividend_yield":5.63},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":158.12270723012625,"grade":"B","trend":"상승","atr_14":1533.9285714285713,"rsi_14":61.04651162790698,"sma_20":37455.0,"sma_60":39633.333333333336,"comment":"상승 추세, RSI 61","analysis":"RSI(14) 61.0로 강세 구간입니다. MACD(158.12)가 시그널선(-177.91)을 상회합니다(골든크로스). SMA20 37455, SMA60 39633 — 혼조세입니다. 볼린저밴드 35296~39614 (현재 위치 63%).","bb_lower":35296.3198476847,"bb_upper":39613.6801523153,"macd_signal":-177.90948811401026},"change_pct":0.39,"chart_data":[{"date":"2024-10-23","open":85113,"high":85581,"low":82962,"close":84833,"volume":44471,"rsi_14":26.0,"sma_20":97550.0,"sma_60":102326.67,"sma_120":109715.0},{"date":"2024-10-24","open":84552,"high":84646,"low":83056,"close":83897,"volume":45235,"rsi_14":26.26,"sma_20":96845.0,"sma_60":101805.0,"sma_120":109470.83},{"date":"2024-10-25","open":84739,"high":86797,"low":83149,"close":83149,"volume":48090,"rsi_14":20.21,"sma_20":96155.0,"sma_60":101225.0,"sma_120":109220.0},{"date":"2024-10-28","open":83149,"high":85207,"low":82307,"close":84646,"volume":45363,"rsi_14":28.06,"sma_20":95500.0,"sma_60":100706.67,"sma_120":108955.83},{"date":"2024-10-29","open":83617,"high":83804,"low":80904,"close":82588,"volume":68517,"rsi_14":27.92,"sma_20":94625.0,"sma_60":100210.0,"sma_120":108705.83},{"date":"2024-10-30","open":82869,"high":86423,"low":82775,"close":84178,"volume":57303,"rsi_14":38.5,"sma_20":94025.0,"sma_60":99613.33,"sma_120":108515.83},{"date":"2024-10-31","open":84833,"high":90538,"low":83523,"close":89790,"volume":163712,"rsi_14":49.56,"sma_20":93810.0,"sma_60":99228.33,"sma_120":108404.17},{"date":"2024-11-01","open":89790,"high":92502,"low":87639,"close":88387,"volume":105295,"rsi_14":44.92,"sma_20":93580.0,"sma_60":99078.33,"sma_120":108265.0},{"date":"2024-11-04","open":88387,"high":92970,"low":86984,"close":92970,"volume":101575,"rsi_14":54.39,"sma_20":93530.0,"sma_60":99090.0,"sma_120":108162.5},{"date":"2024-11-05","open":91099,"high":92222,"low":87639,"close":88387,"volume":104026,"rsi_14":48.74,"sma_20":93300.0,"sma_60":99030.0,"sma_120":108010.0},{"date":"2024-11-06","open":89135,"high":91099,"low":87171,"close":87826,"volume":57088,"rsi_14":50.32,"sma_20":93145.0,"sma_60":99101.67,"sma_120":107896.67},{"date":"2024-11-07","open":87919,"high":89883,"low":87265,"close":87919,"volume":43668,"rsi_14":56.12,"sma_20":93130.0,"sma_60":99031.67,"sma_120":107788.33},{"date":"2024-11-08","open":89790,"high":90164,"low":87078,"close":87078,"volume":30764,"rsi_14":52.19,"sma_20":92975.0,"sma_60":98885.0,"sma_120":107692.5},{"date":"2024-11-11","open":87078,"high":87732,"low":84178,"close":84552,"volume":51850,"rsi_14":49.48,"sma_20":92650.0,"sma_60":98721.67,"sma_120":107536.67},{"date":"2024-11-12","open":85113,"high":90632,"low":83430,"close":89603,"volume":125816,"rsi_14":57.43,"sma_20":92595.0,"sma_60":98586.67,"sma_120":107418.33},{"date":"2024-11-13","open":87826,"high":91193,"low":87171,"close":90071,"volume":69446,"rsi_14":59.76,"sma_20":92645.0,"sma_60":98450.0,"sma_120":107304.17},{"date":"2024-11-14","open":90725,"high":92502,"low":89229,"close":91380,"volume":96767,"rsi_14":62.79,"sma_20":92845.0,"sma_60":98356.67,"sma_120":107208.33},{"date":"2024-11-15","open":89883,"high":92502,"low":89229,"close":91754,"volume":62403,"rsi_14":61.45,"sma_20":93220.0,"sma_60":98308.33,"sma_120":107105.83},{"date":"2024-11-18","open":90445,"high":92783,"low":89509,"close":92035,"volume":42917,"rsi_14":66.13,"sma_20":93545.0,"sma_60":98238.33,"sma_120":106999.17},{"date":"2024-11-19","open":92035,"high":93064,"low":90351,"close":90538,"volume":31033,"rsi_14":60.9,"sma_20":93850.0,"sma_60":98151.67,"sma_120":106850.0},{"date":"2024-11-20","open":89229,"high":92222,"low":89229,"close":90351,"volume":39484,"rsi_14":51.18,"sma_20":94145.0,"sma_60":97936.67,"sma_120":106716.67},{"date":"2024-11-21","open":90632,"high":93531,"low":89977,"close":90351,"volume":52654,"rsi_14":54.39,"sma_20":94490.0,"sma_60":97693.33,"sma_120":106553.33},{"date":"2024-11-22","open":92222,"high":92222,"low":89883,"close":90258,"volume":38264,"rsi_14":42.41,"sma_20":94870.0,"sma_60":97511.67,"sma_120":106407.5},{"date":"2024-11-25","open":90538,"high":93157,"low":90445,"close":91754,"volume":43908,"rsi_14":61.39,"sma_20":95250.0,"sma_60":97413.33,"sma_120":106265.83},{"date":"2024-11-26","open":91754,"high":99985,"low":91754,"close":99985,"volume":226901,"rsi_14":77.08,"sma_20":96180.0,"sma_60":97435.0,"sma_120":106204.17},{"date":"2024-11-27","open":100078,"high":103352,"low":97647,"close":100827,"volume":157606,"rsi_14":77.82,"sma_20":97070.0,"sma_60":97505.0,"sma_120":106175.83},{"date":"2024-11-28","open":100827,"high":102884,"low":99237,"close":100078,"volume":82414,"rsi_14":78.14,"sma_20":97620.0,"sma_60":97601.67,"sma_120":106180.83},{"date":"2024-11-29","open":99611,"high":104287,"low":98769,"close":103165,"volume":123821,"rsi_14":89.33,"sma_20":98410.0,"sma_60":97780.0,"sma_120":106158.33},{"date":"2024-12-02","open":104755,"high":104848,"low":100265,"close":101201,"volume":76150,"rsi_14":78.18,"sma_20":98850.0,"sma_60":97873.33,"sma_120":106157.5},{"date":"2024-12-03","open":101014,"high":102230,"low":97553,"close":98395,"volume":116504,"rsi_14":68.16,"sma_20":99385.0,"sma_60":97881.67,"sma_120":106068.33},{"date":"2024-12-04","open":95495,"high":99611,"low":95402,"close":98208,"volume":92008,"rsi_14":65.67,"sma_20":99940.0,"sma_60":97916.67,"sma_120":106022.5},{"date":"2024-12-05","open":99143,"high":104100,"low":98488,"close":99237,"volume":116578,"rsi_14":66.67,"sma_20":100545.0,"sma_60":98016.67,"sma_120":105988.33},{"date":"2024-12-06","open":100359,"high":101855,"low":95402,"close":100078,"volume":131907,"rsi_14":67.48,"sma_20":101240.0,"sma_60":98128.33,"sma_120":105950.0},{"date":"2024-12-09","open":98208,"high":99237,"low":95308,"close":95589,"volume":83977,"rsi_14":59.71,"sma_20":101830.0,"sma_60":98201.67,"sma_120":105886.67},{"date":"2024-12-10","open":95028,"high":97834,"low":94560,"close":94654,"volume":82014,"rsi_14":58.04,"sma_20":102100.0,"sma_60":98183.33,"sma_120":105825.83},{"date":"2024-12-11","open":94466,"high":94466,"low":88855,"close":91848,"volume":189212,"rsi_14":52.53,"sma_20":102195.0,"sma_60":98173.33,"sma_120":105761.67},{"date":"2024-12-12","open":91941,"high":94934,"low":91848,"close":92970,"volume":119700,"rsi_14":54.43,"sma_20":102280.0,"sma_60":98153.33,"sma_120":105716.67},{"date":"2024-12-13","open":94279,"high":97553,"low":93531,"close":96244,"volume":92695,"rsi_14":56.94,"sma_20":102520.0,"sma_60":98223.33,"sma_120":105692.5},{"date":"2024-12-16","open":96805,"high":97366,"low":91754,"close":91848,"volume":107339,"rsi_14":35.74,"sma_20":102510.0,"sma_60":98213.33,"sma_120":105535.83},{"date":"2024-12-17","open":91848,"high":94279,"low":90912,"close":93344,"volume":65658,"rsi_14":37.18,"sma_20":102660.0,"sma_60":98208.33,"sma_120":105400.83},{"date":"2024-12-18","open":94186,"high":94186,"low":89322,"close":92128,"volume":129280,"rsi_14":36.59,"sma_20":102755.0,"sma_60":98150.0,"sma_120":105249.17},{"date":"2024-12-19","open":89790,"high":91006,"low":89416,"close":89416,"volume":68241,"rsi_14":26.52,"sma_20":102705.0,"sma_60":98013.33,"sma_120":105125.0},{"date":"2024-12-20","open":88855,"high":89322,"low":84926,"close":85675,"volume":99037,"rsi_14":25.0,"sma_20":102460.0,"sma_60":97828.33,"sma_120":104911.67},{"date":"2024-12-23","open":86984,"high":88106,"low":85394,"close":87078,"volume":40687,"rsi_14":30.91,"sma_20":102210.0,"sma_60":97653.33,"sma_120":104682.5},{"date":"2024-12-24","open":87919,"high":88387,"low":86142,"close":86703,"volume":44792,"rsi_14":30.72,"sma_20":101500.0,"sma_60":97435.0,"sma_120":104360.83},{"date":"2024-12-26","open":87265,"high":87639,"low":85113,"close":86516,"volume":44695,"rsi_14":28.06,"sma_20":100735.0,"sma_60":97276.67,"sma_120":103990.0},{"date":"2024-12-27","open":87942,"high":89083,"low":86706,"close":87182,"volume":35253,"rsi_14":25.24,"sma_20":99970.0,"sma_60":97133.33,"sma_120":103661.67},{"date":"2024-12-30","open":87087,"high":87087,"low":85756,"close":86421,"volume":38807,"rsi_14":29.0,"sma_20":99000.0,"sma_60":96996.67,"sma_120":103360.83},{"date":"2025-01-02","open":86136,"high":87087,"low":85280,"close":85756,"volume":47847,"rsi_14":29.32,"sma_20":98100.0,"sma_60":96826.67,"sma_120":103080.83},{"date":"2025-01-03","open":85756,"high":88988,"low":85756,"close":88418,"volume":55764,"rsi_14":40.15,"sma_20":97490.0,"sma_60":96725.0,"sma_120":102804.17},{"date":"2025-01-06","open":88418,"high":89749,"low":88037,"close":88418,"volume":33403,"rsi_14":37.3,"sma_20":96890.0,"sma_60":96658.33,"sma_120":102472.5},{"date":"2025-01-07","open":88703,"high":90509,"low":87847,"close":87942,"volume":52920,"rsi_14":26.58,"sma_20":96210.0,"sma_60":96628.33,"sma_120":102163.33},{"date":"2025-01-08","open":87942,"high":90034,"low":87847,"close":89273,"volume":47216,"rsi_14":38.62,"sma_20":95555.0,"sma_60":96590.0,"sma_120":101810.83},{"date":"2025-01-09","open":88988,"high":90985,"low":88418,"close":90319,"volume":56397,"rsi_14":36.96,"sma_20":95195.0,"sma_60":96558.33,"sma_120":101480.83},{"date":"2025-01-10","open":89464,"high":92316,"low":89369,"close":89654,"volume":41528,"rsi_14":38.2,"sma_20":94850.0,"sma_60":96515.0,"sma_120":101127.5},{"date":"2025-01-13","open":88988,"high":90509,"low":88037,"close":88513,"volume":29013,"rsi_14":42.24,"sma_20":94595.0,"sma_60":96478.33,"sma_120":100823.33},{"date":"2025-01-14","open":88988,"high":89559,"low":88228,"close":88228,"volume":22911,"rsi_14":54.84,"sma_20":94265.0,"sma_60":96463.33,"sma_120":100532.5},{"date":"2025-01-15","open":88228,"high":89654,"low":86516,"close":87942,"volume":61294,"rsi_14":47.32,"sma_20":93745.0,"sma_60":96495.0,"sma_120":100240.83},{"date":"2025-01-16","open":88893,"high":90319,"low":86706,"close":87182,"volume":74047,"rsi_14":45.69,"sma_20":93420.0,"sma_60":96491.67,"sma_120":99968.33},{"date":"2025-01-17","open":87087,"high":87467,"low":85851,"close":86421,"volume":48933,"rsi_14":43.44,"sma_20":92975.0,"sma_60":96495.0,"sma_120":99687.5},{"date":"2025-01-20","open":86802,"high":87277,"low":86231,"close":86326,"volume":33809,"rsi_14":46.09,"sma_20":92590.0,"sma_60":96496.67,"sma_120":99411.67},{"date":"2025-01-21","open":86992,"high":87087,"low":81573,"close":82143,"volume":171401,"rsi_14":35.1,"sma_20":92130.0,"sma_60":96441.67,"sma_120":99123.33},{"date":"2025-01-22","open":82523,"high":82904,"low":77960,"close":78150,"volume":199466,"rsi_14":28.49,"sma_20":91660.0,"sma_60":96330.0,"sma_120":98777.5},{"date":"2025-01-23","open":78435,"high":79671,"low":78245,"close":78435,"volume":91290,"rsi_14":17.39,"sma_20":91130.0,"sma_60":96196.67,"sma_120":98451.67},{"date":"2025-01-24","open":78435,"high":78815,"low":75773,"close":76058,"volume":188536,"rsi_14":15.05,"sma_20":90495.0,"sma_60":96058.33,"sma_120":98134.17},{"date":"2025-01-31","open":76058,"high":78055,"low":74727,"close":76344,"volume":129642,"rsi_14":16.85,"sma_20":89885.0,"sma_60":95896.67,"sma_120":97755.0},{"date":"2025-02-03","open":75583,"high":80242,"low":75488,"close":80146,"volume":142548,"rsi_14":27.14,"sma_20":89515.0,"sma_60":95701.67,"sma_120":97465.0},{"date":"2025-02-04","open":83379,"high":89844,"low":82428,"close":86326,"volume":365776,"rsi_14":42.05,"sma_20":89510.0,"sma_60":95640.0,"sma_120":97359.17},{"date":"2025-02-05","open":87752,"high":112186,"low":87562,"close":109904,"volume":1862160,"rsi_14":71.09,"sma_20":90780.0,"sma_60":95910.0,"sma_120":97500.0},{"date":"2025-02-06","open":108954,"high":129204,"low":108858,"close":121598,"volume":1916696,"rsi_14":78.25,"sma_20":92525.0,"sma_60":96466.67,"sma_120":97748.33},{"date":"2025-02-07","open":120077,"high":123690,"low":115609,"close":119982,"volume":603775,"rsi_14":76.51,"sma_20":94185.0,"sma_60":97005.0,"sma_120":98053.33},{"date":"2025-02-10","open":122264,"high":128634,"low":116654,"close":117985,"volume":567444,"rsi_14":74.38,"sma_20":95765.0,"sma_60":97506.67,"sma_120":98269.17},{"date":"2025-02-11","open":105721,"high":116369,"low":105246,"close":114373,"volume":1095904,"rsi_14":71.09,"sma_20":97085.0,"sma_60":97960.0,"sma_120":98422.5},{"date":"2025-02-12","open":117035,"high":126067,"low":108954,"close":117415,"volume":855185,"rsi_14":73.22,"sma_20":98510.0,"sma_60":98511.67,"sma_120":98616.67},{"date":"2025-02-13","open":115038,"high":115038,"low":103915,"close":103915,"volume":604182,"rsi_14":60.97,"sma_20":99260.0,"sma_60":98736.67,"sma_120":98661.67},{"date":"2025-02-14","open":103915,"high":107337,"low":101633,"close":102203,"volume":264038,"rsi_14":62.91,"sma_20":99980.0,"sma_60":98923.33,"sma_120":98686.67},{"date":"2025-02-17","open":103154,"high":106577,"low":100777,"close":103629,"volume":170066,"rsi_14":66.96,"sma_20":100790.0,"sma_60":99111.67,"sma_120":98734.17},{"date":"2025-02-18","open":102584,"high":104200,"low":101538,"close":103344,"volume":146345,"rsi_14":66.58,"sma_20":101600.0,"sma_60":99288.33,"sma_120":98798.33},{"date":"2025-02-19","open":103154,"high":103534,"low":99446,"close":100872,"volume":194411,"rsi_14":66.5,"sma_20":102320.0,"sma_60":99416.67,"sma_120":98827.5},{"date":"2025-02-20","open":101443,"high":105531,"low":99922,"close":103629,"volume":207456,"rsi_14":67.56,"sma_20":103225.0,"sma_60":99620.0,"sma_120":98885.83},{"date":"2025-02-21","open":104865,"high":104865,"low":99827,"close":101538,"volume":123361,"rsi_14":64.08,"sma_20":104025.0,"sma_60":99790.0,"sma_120":98863.33},{"date":"2025-02-24","open":100302,"high":103059,"low":98876,"close":102774,"volume":88461,"rsi_14":61.58,"sma_20":105110.0,"sma_60":99981.67,"sma_120":98837.5},{"date":"2025-02-25","open":101823,"high":102774,"low":100207,"close":100777,"volume":90210,"rsi_14":40.77,"sma_20":106300.0,"sma_60":100140.0,"sma_120":98825.83},{"date":"2025-02-26","open":99922,"high":105816,"low":97925,"close":102108,"volume":177265,"rsi_14":25.06,"sma_20":107545.0,"sma_60":100295.0,"sma_120":98854.17},{"date":"2025-02-27","open":102679,"high":102774,"low":95548,"close":96309,"volume":187003,"rsi_14":22.64,"sma_20":108610.0,"sma_60":100201.67,"sma_120":98818.33},{"date":"2025-02-28","open":94217,"high":97260,"low":93932,"close":94502,"volume":118780,"rsi_14":22.74,"sma_20":109565.0,"sma_60":100061.67,"sma_120":98783.33},{"date":"2025-03-04","open":94312,"high":95929,"low":91175,"close":91840,"volume":109325,"rsi_14":23.25,"sma_20":110180.0,"sma_60":99888.33,"sma_120":98745.0},{"date":"2025-03-05","open":91935,"high":93171,"low":87942,"close":88418,"volume":212249,"rsi_14":15.88,"sma_20":110290.0,"sma_60":99600.0,"sma_120":98690.0},{"date":"2025-03-06","open":87562,"high":87562,"low":78340,"close":79861,"volume":615031,"rsi_14":17.97,"sma_20":108710.0,"sma_60":99196.67,"sma_120":98535.0},{"date":"2025-03-07","open":79386,"high":80337,"low":77675,"close":79576,"volume":166666,"rsi_14":18.68,"sma_20":106500.0,"sma_60":98838.33,"sma_120":98360.0},{"date":"2025-03-10","open":79386,"high":81097,"low":79101,"close":79481,"volume":131629,"rsi_14":15.3,"sma_20":104370.0,"sma_60":98481.67,"sma_120":98199.17},{"date":"2025-03-11","open":76724,"high":80432,"low":76724,"close":80146,"volume":111638,"rsi_14":17.03,"sma_20":102380.0,"sma_60":98118.33,"sma_120":98067.5},{"date":"2025-03-12","open":82048,"high":83379,"low":81002,"close":81002,"volume":175166,"rsi_14":20.4,"sma_20":100625.0,"sma_60":97755.0,"sma_120":97941.67},{"date":"2025-03-13","open":80527,"high":81953,"low":79291,"close":79291,"volume":120185,"rsi_14":12.57,"sma_20":98620.0,"sma_60":97441.67,"sma_120":97821.67},{"date":"2025-03-14","open":80146,"high":81192,"low":79481,"close":80146,"volume":63176,"rsi_14":15.81,"sma_20":97370.0,"sma_60":97160.0,"sma_120":97671.67},{"date":"2025-03-17","open":80527,"high":81382,"low":79386,"close":80622,"volume":62534,"rsi_14":13.71,"sma_20":96235.0,"sma_60":96936.67,"sma_120":97555.0},{"date":"2025-03-18","open":81763,"high":81763,"low":79861,"close":80146,"volume":36110,"rsi_14":14.43,"sma_20":95000.0,"sma_60":96685.0,"sma_120":97419.17},{"date":"2025-03-19","open":80337,"high":82618,"low":79861,"close":82143,"volume":108529,"rsi_14":16.35,"sma_20":93885.0,"sma_60":96410.0,"sma_120":97316.67},{"date":"2025-03-20","open":82523,"high":84330,"low":80242,"close":80242,"volume":107721,"rsi_14":18.82,"sma_20":92800.0,"sma_60":96180.0,"sma_120":97196.67},{"date":"2025-03-21","open":81477,"high":82143,"low":79671,"close":79671,"volume":55899,"rsi_14":19.77,"sma_20":91540.0,"sma_60":95913.33,"sma_120":97060.83},{"date":"2025-03-24","open":79196,"high":80337,"low":79006,"close":79861,"volume":46065,"rsi_14":22.84,"sma_20":90400.0,"sma_60":95671.67,"sma_120":96910.83},{"date":"2025-03-25","open":79576,"high":80907,"low":79196,"close":80051,"volume":37209,"rsi_14":27.78,"sma_20":89205.0,"sma_60":95481.67,"sma_120":96747.5},{"date":"2025-03-26","open":80622,"high":80622,"low":78911,"close":79481,"volume":37083,"rsi_14":48.25,"sma_20":88085.0,"sma_60":95348.33,"sma_120":96588.33},{"date":"2025-03-27","open":79576,"high":79861,"low":77579,"close":78720,"volume":70462,"rsi_14":46.22,"sma_20":86855.0,"sma_60":95176.67,"sma_120":96415.0},{"date":"2025-03-28","open":77675,"high":78435,"low":76629,"close":77294,"volume":41343,"rsi_14":41.35,"sma_20":85855.0,"sma_60":94986.67,"sma_120":96210.83},{"date":"2025-03-31","open":76153,"high":77960,"low":75203,"close":77294,"volume":82620,"rsi_14":38.1,"sma_20":84950.0,"sma_60":94800.0,"sma_120":96038.33},{"date":"2025-04-01","open":77199,"high":83284,"low":77104,"close":82428,"volume":176806,"rsi_14":54.39,"sma_20":84455.0,"sma_60":94716.67,"sma_120":95925.0},{"date":"2025-04-02","open":83569,"high":83569,"low":80622,"close":80812,"volume":91500,"rsi_14":54.71,"sma_20":84055.0,"sma_60":94618.33,"sma_120":95807.5},{"date":"2025-04-03","open":78815,"high":83474,"low":77389,"close":82713,"volume":125776,"rsi_14":57.46,"sma_20":84205.0,"sma_60":94565.0,"sma_120":95695.83},{"date":"2025-04-04","open":82333,"high":83854,"low":80812,"close":81382,"volume":80197,"rsi_14":52.11,"sma_20":84300.0,"sma_60":94441.67,"sma_120":95583.33},{"date":"2025-04-07","open":78150,"high":80812,"low":77389,"close":77770,"volume":88823,"rsi_14":44.39,"sma_20":84210.0,"sma_60":94255.0,"sma_120":95456.67},{"date":"2025-04-08","open":79386,"high":80717,"low":76629,"close":76629,"volume":62640,"rsi_14":36.45,"sma_20":84025.0,"sma_60":94056.67,"sma_120":95342.5},{"date":"2025-04-09","open":76724,"high":76724,"low":73967,"close":74727,"volume":67696,"rsi_14":36.45,"sma_20":83695.0,"sma_60":93801.67,"sma_120":95195.83},{"date":"2025-04-10","open":77770,"high":78815,"low":75773,"close":77960,"volume":70919,"rsi_14":46.28,"sma_20":83625.0,"sma_60":93585.0,"sma_120":95071.67},{"date":"2025-04-11","open":77009,"high":77294,"low":75488,"close":76819,"volume":66723,"rsi_14":43.65,"sma_20":83450.0,"sma_60":93360.0,"sma_120":94937.5},{"date":"2025-04-14","open":77484,"high":77865,"low":76344,"close":77199,"volume":39482,"rsi_14":44.09,"sma_20":83270.0,"sma_60":93161.67,"sma_120":94820.0},{"date":"2025-04-15","open":77294,"high":77294,"low":76248,"close":76534,"volume":61963,"rsi_14":43.92,"sma_20":83080.0,"sma_60":92956.67,"sma_120":94710.0},{"date":"2025-04-16","open":75868,"high":76629,"low":74917,"close":74917,"volume":56985,"rsi_14":42.42,"sma_20":82700.0,"sma_60":92728.33,"sma_120":94611.67},{"date":"2025-04-17","open":75393,"high":77770,"low":75013,"close":77770,"volume":48150,"rsi_14":50.9,"sma_20":82570.0,"sma_60":92563.33,"sma_120":94527.5},{"date":"2025-04-18","open":76819,"high":78102,"low":76629,"close":77484,"volume":34832,"rsi_14":50.35,"sma_20":82455.0,"sma_60":92406.67,"sma_120":94450.83},{"date":"2025-04-21","open":77104,"high":78245,"low":76439,"close":77009,"volume":29637,"rsi_14":37.77,"sma_20":82305.0,"sma_60":92243.33,"sma_120":94370.0},{"date":"2025-04-22","open":76819,"high":77199,"low":75963,"close":76629,"volume":26323,"rsi_14":40.0,"sma_20":82125.0,"sma_60":92146.67,"sma_120":94294.17},{"date":"2025-04-23","open":77104,"high":77484,"low":75963,"close":77104,"volume":38427,"rsi_14":35.61,"sma_20":82000.0,"sma_60":92128.33,"sma_120":94229.17},{"date":"2025-04-24","open":77009,"high":77960,"low":76724,"close":77294,"volume":30059,"rsi_14":38.86,"sma_20":81925.0,"sma_60":92108.33,"sma_120":94152.5},{"date":"2025-04-25","open":77865,"high":78245,"low":77294,"close":77484,"volume":36501,"rsi_14":49.04,"sma_20":81935.0,"sma_60":92133.33,"sma_120":94095.83},{"date":"2025-04-28","open":77960,"high":81858,"low":77579,"close":79956,"volume":124608,"rsi_14":60.23,"sma_20":82075.0,"sma_60":92196.67,"sma_120":94046.67},{"date":"2025-04-29","open":82618,"high":82713,"low":75868,"close":80622,"volume":221886,"rsi_14":69.62,"sma_20":81980.0,"sma_60":92205.0,"sma_120":93953.33},{"date":"2025-04-30","open":81573,"high":81953,"low":77579,"close":78055,"volume":123841,"rsi_14":50.33,"sma_20":81835.0,"sma_60":92060.0,"sma_120":93850.0},{"date":"2025-05-02","open":78720,"high":81668,"low":78245,"close":79956,"volume":87098,"rsi_14":60.38,"sma_20":81690.0,"sma_60":91535.0,"sma_120":93722.5},{"date":"2025-05-07","open":80242,"high":81097,"low":78150,"close":79196,"volume":84340,"rsi_14":56.44,"sma_20":81575.0,"sma_60":90791.67,"sma_120":93629.17},{"date":"2025-05-08","open":79196,"high":81287,"low":78720,"close":79956,"volume":78083,"rsi_14":60.98,"sma_20":81690.0,"sma_60":90090.0,"sma_120":93547.5},{"date":"2025-05-09","open":80907,"high":81097,"low":78720,"close":79291,"volume":44745,"rsi_14":64.94,"sma_20":81830.0,"sma_60":89411.67,"sma_120":93459.17},{"date":"2025-05-12","open":80432,"high":81097,"low":79433,"close":80622,"volume":38011,"rsi_14":60.87,"sma_20":82140.0,"sma_60":88820.0,"sma_120":93390.0},{"date":"2025-05-13","open":80907,"high":82713,"low":80527,"close":81668,"volume":51586,"rsi_14":65.07,"sma_20":82335.0,"sma_60":88193.33,"sma_120":93352.5},{"date":"2025-05-14","open":82048,"high":82333,"low":81097,"close":81477,"volume":26378,"rsi_14":66.43,"sma_20":82580.0,"sma_60":87800.0,"sma_120":93268.33},{"date":"2025-05-15","open":81382,"high":81763,"low":78911,"close":79766,"volume":52443,"rsi_14":60.51,"sma_20":82715.0,"sma_60":87406.67,"sma_120":93165.0},{"date":"2025-05-16","open":80622,"high":80622,"low":78055,"close":79481,"volume":51335,"rsi_14":58.06,"sma_20":82870.0,"sma_60":86983.33,"sma_120":93047.5},{"date":"2025-05-19","open":78530,"high":79481,"low":78150,"close":79291,"volume":34562,"rsi_14":56.77,"sma_20":83100.0,"sma_60":86561.67,"sma_120":92925.0},{"date":"2025-05-20","open":79386,"high":81763,"low":79006,"close":81097,"volume":47172,"rsi_14":61.05,"sma_20":83275.0,"sma_60":86215.0,"sma_120":92815.83},{"date":"2025-05-21","open":81287,"high":82238,"low":79956,"close":80527,"volume":42914,"rsi_14":51.97,"sma_20":83435.0,"sma_60":85810.0,"sma_120":92715.0},{"date":"2025-05-22","open":79956,"high":80337,"low":78435,"close":79101,"volume":47092,"rsi_14":45.0,"sma_20":83545.0,"sma_60":85416.67,"sma_120":92603.33},{"date":"2025-05-23","open":79196,"high":79766,"low":78435,"close":79576,"volume":28367,"rsi_14":55.8,"sma_20":83700.0,"sma_60":85010.0,"sma_120":92495.83},{"date":"2025-05-26","open":80242,"high":82333,"low":78910,"close":81953,"volume":80899,"rsi_14":57.34,"sma_20":83955.0,"sma_60":84680.0,"sma_120":92410.0},{"date":"2025-05-27","open":81858,"high":83474,"low":80907,"close":82618,"volume":53084,"rsi_14":62.68,"sma_20":84235.0,"sma_60":84338.33,"sma_120":92316.67},{"date":"2025-05-28","open":82618,"high":83854,"low":82428,"close":82523,"volume":62278,"rsi_14":60.0,"sma_20":84500.0,"sma_60":84096.67,"sma_120":92149.17},{"date":"2025-05-29","open":83569,"high":83569,"low":79481,"close":80242,"volume":95178,"rsi_14":53.29,"sma_20":84515.0,"sma_60":83846.67,"sma_120":91954.17},{"date":"2025-05-30","open":79956,"high":81477,"low":79386,"close":80527,"volume":41645,"rsi_14":49.65,"sma_20":84510.0,"sma_60":83648.33,"sma_120":91768.33},{"date":"2025-06-02","open":80622,"high":81858,"low":79101,"close":81573,"volume":46222,"rsi_14":49.65,"sma_20":84695.0,"sma_60":83528.33,"sma_120":91564.17},{"date":"2025-06-04","open":82904,"high":83664,"low":81287,"close":82143,"volume":77286,"rsi_14":52.41,"sma_20":84810.0,"sma_60":83568.33,"sma_120":91382.5},{"date":"2025-06-05","open":82523,"high":82808,"low":80812,"close":82428,"volume":62733,"rsi_14":60.77,"sma_20":84980.0,"sma_60":83618.33,"sma_120":91228.33},{"date":"2025-06-09","open":82238,"high":82618,"low":79766,"close":80812,"volume":120735,"rsi_14":54.86,"sma_20":85025.0,"sma_60":83641.67,"sma_120":91061.67},{"date":"2025-06-10","open":81002,"high":85185,"low":80812,"close":85090,"volume":154673,"rsi_14":66.31,"sma_20":85330.0,"sma_60":83728.33,"sma_120":90923.33},{"date":"2025-06-11","open":88418,"high":88703,"low":86231,"close":86421,"volume":123387,"rsi_14":65.38,"sma_20":85635.0,"sma_60":83823.33,"sma_120":90789.17},{"date":"2025-06-12","open":86516,"high":87562,"low":85946,"close":86897,"volume":75014,"rsi_14":68.51,"sma_20":85910.0,"sma_60":83956.67,"sma_120":90699.17},{"date":"2025-06-13","open":88608,"high":88893,"low":83664,"close":84995,"volume":111521,"rsi_14":66.67,"sma_20":86095.0,"sma_60":84041.67,"sma_120":90600.83},{"date":"2025-06-16","open":84425,"high":85375,"low":83949,"close":84900,"volume":64669,"rsi_14":65.38,"sma_20":86365.0,"sma_60":84116.67,"sma_120":90526.67},{"date":"2025-06-17","open":85471,"high":87562,"low":84805,"close":87182,"volume":74119,"rsi_14":65.19,"sma_20":86770.0,"sma_60":84240.0,"sma_120":90462.5},{"date":"2025-06-18","open":86516,"high":93647,"low":86041,"close":90224,"volume":215472,"rsi_14":69.42,"sma_20":87345.0,"sma_60":84381.67,"sma_120":90395.83},{"date":"2025-06-19","open":91840,"high":91840,"low":87942,"close":89654,"volume":91962,"rsi_14":67.77,"sma_20":87795.0,"sma_60":84546.67,"sma_120":90363.33},{"date":"2025-06-20","open":89369,"high":89369,"low":86992,"close":88608,"volume":103276,"rsi_14":72.22,"sma_20":88220.0,"sma_60":84703.33,"sma_120":90308.33},{"date":"2025-06-23","open":86802,"high":87847,"low":85946,"close":87467,"volume":62084,"rsi_14":67.63,"sma_20":88660.0,"sma_60":84836.67,"sma_120":90254.17},{"date":"2025-06-24","open":88608,"high":90509,"low":87277,"close":89939,"volume":90971,"rsi_14":69.82,"sma_20":89205.0,"sma_60":85010.0,"sma_120":90245.83},{"date":"2025-06-25","open":89939,"high":89939,"low":87087,"close":87372,"volume":71503,"rsi_14":61.32,"sma_20":89490.0,"sma_60":85148.33,"sma_120":90248.33},{"date":"2025-06-26","open":87372,"high":87467,"low":84805,"close":86041,"volume":69221,"rsi_14":57.48,"sma_20":89670.0,"sma_60":85276.67,"sma_120":90226.67},{"date":"2025-06-27","open":85566,"high":86516,"low":84805,"close":86326,"volume":40903,"rsi_14":62.08,"sma_20":89870.0,"sma_60":85435.0,"sma_120":90210.83},{"date":"2025-06-30","open":85566,"high":87467,"low":85566,"close":86706,"volume":35486,"rsi_14":54.27,"sma_20":90210.0,"sma_60":85600.0,"sma_120":90200.0},{"date":"2025-07-01","open":86706,"high":87657,"low":85566,"close":86231,"volume":59073,"rsi_14":49.47,"sma_20":90510.0,"sma_60":85666.67,"sma_120":90191.67},{"date":"2025-07-02","open":86136,"high":86992,"low":85090,"close":86231,"volume":46433,"rsi_14":48.11,"sma_20":90755.0,"sma_60":85761.67,"sma_120":90190.0},{"date":"2025-07-03","open":86802,"high":86802,"low":85090,"close":86326,"volume":82800,"rsi_14":54.22,"sma_20":90975.0,"sma_60":85825.0,"sma_120":90195.0},{"date":"2025-07-04","open":86326,"high":86802,"low":84330,"close":84995,"volume":61994,"rsi_14":50.28,"sma_20":91110.0,"sma_60":85888.33,"sma_120":90165.0},{"date":"2025-07-07","open":84805,"high":86611,"low":84235,"close":85566,"volume":57980,"rsi_14":44.72,"sma_20":91360.0,"sma_60":86025.0,"sma_120":90140.0},{"date":"2025-07-08","open":86041,"high":88133,"low":85471,"close":86611,"volume":99893,"rsi_14":36.43,"sma_20":91440.0,"sma_60":86200.0,"sma_120":90128.33},{"date":"2025-07-09","open":86421,"high":86897,"low":84520,"close":86041,"volume":73527,"rsi_14":36.43,"sma_20":91420.0,"sma_60":86398.33,"sma_120":90100.0},{"date":"2025-07-10","open":85851,"high":86992,"low":85375,"close":86992,"volume":78226,"rsi_14":43.88,"sma_20":91425.0,"sma_60":86556.67,"sma_120":90070.83},{"date":"2025-07-11","open":86326,"high":87372,"low":86231,"close":86421,"volume":26845,"rsi_14":45.86,"sma_20":91500.0,"sma_60":86725.0,"sma_120":90042.5},{"date":"2025-07-14","open":86421,"high":86992,"low":85375,"close":86136,"volume":34730,"rsi_14":31.82,"sma_20":91565.0,"sma_60":86881.67,"sma_120":90021.67},{"date":"2025-07-15","open":87562,"high":92981,"low":87277,"close":90700,"volume":260879,"rsi_14":63.36,"sma_20":91750.0,"sma_60":87130.0,"sma_120":90043.33},{"date":"2025-07-16","open":90795,"high":90890,"low":88133,"close":88703,"volume":82810,"rsi_14":60.14,"sma_20":91670.0,"sma_60":87371.67,"sma_120":90050.0},{"date":"2025-07-17","open":89273,"high":89369,"low":86706,"close":88608,"volume":66743,"rsi_14":58.82,"sma_20":91615.0,"sma_60":87561.67,"sma_120":90062.5},{"date":"2025-07-18","open":88703,"high":89178,"low":87182,"close":87847,"volume":33317,"rsi_14":54.29,"sma_20":91575.0,"sma_60":87743.33,"sma_120":90075.0},{"date":"2025-07-21","open":87942,"high":88988,"low":87467,"close":88418,"volume":31046,"rsi_14":58.16,"sma_20":91625.0,"sma_60":87943.33,"sma_120":90093.33},{"date":"2025-07-22","open":88418,"high":88703,"low":87467,"close":87752,"volume":28789,"rsi_14":55.41,"sma_20":91510.0,"sma_60":88138.33,"sma_120":90142.5},{"date":"2025-07-23","open":87752,"high":88133,"low":85566,"close":86706,"volume":32159,"rsi_14":51.27,"sma_20":91475.0,"sma_60":88306.67,"sma_120":90217.5},{"date":"2025-07-24","open":86992,"high":87467,"low":84900,"close":85185,"volume":38162,"rsi_14":50.62,"sma_20":91430.0,"sma_60":88445.0,"sma_120":90276.67},{"date":"2025-07-25","open":85280,"high":85756,"low":84615,"close":85375,"volume":29548,"rsi_14":49.36,"sma_20":91380.0,"sma_60":88583.33,"sma_120":90358.33},{"date":"2025-07-28","open":85756,"high":86421,"low":84615,"close":86041,"volume":35382,"rsi_14":48.03,"sma_20":91345.0,"sma_60":88690.0,"sma_120":90443.33},{"date":"2025-07-29","open":85756,"high":89939,"low":84995,"close":86516,"volume":36527,"rsi_14":51.66,"sma_20":91360.0,"sma_60":88793.33,"sma_120":90499.17},{"date":"2025-07-30","open":83664,"high":83759,"low":77009,"close":78340,"volume":379633,"rsi_14":29.96,"sma_20":90945.0,"sma_60":88798.33,"sma_120":90429.17},{"date":"2025-07-31","open":77865,"high":77960,"low":75108,"close":75583,"volume":179168,"rsi_14":27.2,"sma_20":90380.0,"sma_60":88721.67,"sma_120":90128.33},{"date":"2025-08-01","open":75583,"high":75963,"low":73491,"close":74442,"volume":159463,"rsi_14":26.25,"sma_20":89825.0,"sma_60":88638.33,"sma_120":89715.0},{"date":"2025-08-04","open":73396,"high":74727,"low":73016,"close":73206,"volume":107665,"rsi_14":8.93,"sma_20":89175.0,"sma_60":88520.0,"sma_120":89305.0},{"date":"2025-08-05","open":73586,"high":74157,"low":73301,"close":73586,"volume":54550,"rsi_14":11.59,"sma_20":88490.0,"sma_60":88420.0,"sma_120":88915.83},{"date":"2025-08-06","open":73586,"high":75298,"low":73396,"close":74917,"volume":62867,"rsi_14":17.27,"sma_20":87905.0,"sma_60":88320.0,"sma_120":88570.0},{"date":"2025-08-07","open":75203,"high":75583,"low":74252,"close":74442,"volume":84442,"rsi_14":17.51,"sma_20":87245.0,"sma_60":88193.33,"sma_120":88193.33},{"date":"2025-08-08","open":74537,"high":75393,"low":74347,"close":74632,"volume":43792,"rsi_14":15.96,"sma_20":86625.0,"sma_60":88073.33,"sma_120":87936.67},{"date":"2025-08-11","open":75108,"high":75583,"low":74632,"close":74822,"volume":42202,"rsi_14":17.31,"sma_20":86030.0,"sma_60":87986.67,"sma_120":87696.67},{"date":"2025-08-12","open":74917,"high":75583,"low":74252,"close":74252,"volume":44027,"rsi_14":17.73,"sma_20":85165.0,"sma_60":87895.0,"sma_120":87439.17},{"date":"2025-08-13","open":75488,"high":76629,"low":75013,"close":76534,"volume":78310,"rsi_14":28.44,"sma_20":84525.0,"sma_60":87846.67,"sma_120":87204.17},{"date":"2025-08-14","open":76344,"high":76629,"low":74442,"close":74632,"volume":106282,"rsi_14":25.33,"sma_20":83790.0,"sma_60":87733.33,"sma_120":86974.17},{"date":"2025-08-18","open":74917,"high":76153,"low":74727,"close":75298,"volume":46288,"rsi_14":25.33,"sma_20":83130.0,"sma_60":87641.67,"sma_120":86725.83},{"date":"2025-08-19","open":75773,"high":76058,"low":74252,"close":74727,"volume":34981,"rsi_14":23.04,"sma_20":82410.0,"sma_60":87565.0,"sma_120":86490.83},{"date":"2025-08-20","open":74157,"high":74727,"low":73586,"close":74537,"volume":36583,"rsi_14":36.3,"sma_20":81715.0,"sma_60":87476.67,"sma_120":86243.33},{"date":"2025-08-21","open":74157,"high":75583,"low":74157,"close":74917,"volume":49575,"rsi_14":47.11,"sma_20":81095.0,"sma_60":87353.33,"sma_120":86016.67},{"date":"2025-08-22","open":74917,"high":76248,"low":74822,"close":75108,"volume":58125,"rsi_14":53.15,"sma_20":80565.0,"sma_60":87221.67,"sma_120":85780.0},{"date":"2025-08-25","open":75393,"high":76153,"low":75108,"close":75298,"volume":23487,"rsi_14":61.0,"sma_20":80035.0,"sma_60":87095.0,"sma_120":85595.83},{"date":"2025-08-26","open":74727,"high":75773,"low":74727,"close":75203,"volume":28978,"rsi_14":58.76,"sma_20":79465.0,"sma_60":87006.67,"sma_120":85426.67},{"date":"2025-08-27","open":74917,"high":75393,"low":74252,"close":74537,"volume":24536,"rsi_14":47.78,"sma_20":78835.0,"sma_60":86901.67,"sma_120":85275.0},{"date":"2025-08-28","open":74442,"high":75203,"low":74347,"close":74917,"volume":15287,"rsi_14":52.81,"sma_20":78655.0,"sma_60":86785.0,"sma_120":85156.67},{"date":"2025-08-29","open":74537,"high":75583,"low":74062,"close":74062,"volume":18859,"rsi_14":46.88,"sma_20":78575.0,"sma_60":86643.33,"sma_120":85105.83},{"date":"2025-09-01","open":73872,"high":74252,"low":73206,"close":73396,"volume":17667,"rsi_14":42.57,"sma_20":78520.0,"sma_60":86485.0,"sma_120":85051.67},{"date":"2025-09-02","open":73491,"high":73777,"low":72731,"close":72921,"volume":33222,"rsi_14":43.0,"sma_20":78505.0,"sma_60":86346.67,"sma_120":84994.17},{"date":"2025-09-03","open":72446,"high":72921,"low":71115,"close":71590,"volume":59058,"rsi_14":21.11,"sma_20":78400.0,"sma_60":86110.0,"sma_120":84919.17},{"date":"2025-09-04","open":71875,"high":72921,"low":71685,"close":72826,"volume":24510,"rsi_14":38.55,"sma_20":78290.0,"sma_60":85871.67,"sma_120":84847.5},{"date":"2025-09-05","open":73491,"high":74157,"low":72731,"close":73491,"volume":18489,"rsi_14":38.55,"sma_20":78240.0,"sma_60":85636.67,"sma_120":84796.67},{"date":"2025-09-08","open":73491,"high":74917,"low":72826,"close":74442,"volume":29712,"rsi_14":48.28,"sma_20":78230.0,"sma_60":85451.67,"sma_120":84746.67},{"date":"2025-09-09","open":74632,"high":74632,"low":73206,"close":73491,"volume":41071,"rsi_14":44.21,"sma_20":78160.0,"sma_60":85251.67,"sma_120":84684.17},{"date":"2025-09-10","open":73206,"high":74442,"low":73206,"close":74442,"volume":48880,"rsi_14":47.52,"sma_20":78170.0,"sma_60":85028.33,"sma_120":84634.17},{"date":"2025-09-11","open":73872,"high":75013,"low":73872,"close":74632,"volume":70533,"rsi_14":47.52,"sma_20":78070.0,"sma_60":84755.0,"sma_120":84568.33},{"date":"2025-09-12","open":74822,"high":75298,"low":74442,"close":74822,"volume":35748,"rsi_14":47.52,"sma_20":78080.0,"sma_60":84495.0,"sma_120":84520.83},{"date":"2025-09-15","open":74157,"high":74632,"low":73681,"close":74062,"volume":26204,"rsi_14":44.44,"sma_20":78015.0,"sma_60":84240.0,"sma_120":84471.67},{"date":"2025-09-16","open":73777,"high":74537,"low":73396,"close":73777,"volume":24355,"rsi_14":46.15,"sma_20":77965.0,"sma_60":84000.0,"sma_120":84418.33},{"date":"2025-09-17","open":73396,"high":73681,"low":72255,"close":72731,"volume":95196,"rsi_14":39.64,"sma_20":77870.0,"sma_60":83698.33,"sma_120":84354.17},{"date":"2025-09-18","open":72921,"high":73584,"low":72542,"close":73016,"volume":42591,"rsi_14":46.3,"sma_20":77785.0,"sma_60":83451.67,"sma_120":84300.0},{"date":"2025-09-19","open":76700,"high":77300,"low":76200,"close":77300,"volume":40768,"rsi_14":50.49,"sma_20":77700.0,"sma_60":83231.67,"sma_120":84254.17},{"date":"2025-09-22","open":73396,"high":73396,"low":71970,"close":72350,"volume":54287,"rsi_14":47.27,"sma_20":77545.0,"sma_60":82986.67,"sma_120":84210.83},{"date":"2025-09-23","open":72350,"high":72826,"low":71400,"close":71495,"volume":62599,"rsi_14":49.52,"sma_20":77350.0,"sma_60":82720.0,"sma_120":84160.0},{"date":"2025-09-24","open":71495,"high":71685,"low":70449,"close":70829,"volume":50344,"rsi_14":39.39,"sma_20":77155.0,"sma_60":82450.0,"sma_120":84058.33},{"date":"2025-09-25","open":70259,"high":72446,"low":70259,"close":72350,"volume":40682,"rsi_14":44.44,"sma_20":77020.0,"sma_60":82206.67,"sma_120":83984.17},{"date":"2025-09-26","open":72350,"high":72350,"low":71019,"close":71305,"volume":34220,"rsi_14":34.86,"sma_20":76875.0,"sma_60":81943.33,"sma_120":83884.17},{"date":"2025-09-29","open":71685,"high":72160,"low":70639,"close":71400,"volume":36562,"rsi_14":39.0,"sma_20":76770.0,"sma_60":81705.0,"sma_120":83796.67},{"date":"2025-09-30","open":70829,"high":71495,"low":70734,"close":71305,"volume":19310,"rsi_14":31.87,"sma_20":76685.0,"sma_60":81455.0,"sma_120":83740.0},{"date":"2025-10-01","open":71019,"high":71495,"low":70354,"close":71019,"volume":28676,"rsi_14":29.35,"sma_20":76655.0,"sma_60":81181.67,"sma_120":83690.83},{"date":"2025-10-02","open":70350,"high":70444,"low":68837,"close":69593,"volume":100285,"rsi_14":24.75,"sma_20":76505.0,"sma_60":80900.0,"sma_120":83649.17},{"date":"2025-10-10","open":70164,"high":71495,"low":70164,"close":70544,"volume":45738,"rsi_14":31.31,"sma_20":76350.0,"sma_60":80611.67,"sma_120":83584.17},{"date":"2025-10-13","open":70164,"high":70259,"low":68928,"close":69974,"volume":40197,"rsi_14":30.39,"sma_20":76115.0,"sma_60":80323.33,"sma_120":83524.17},{"date":"2025-10-14","open":70069,"high":70449,"low":67692,"close":68072,"volume":69945,"rsi_14":27.93,"sma_20":75830.0,"sma_60":80006.67,"sma_120":83444.17},{"date":"2025-10-15","open":68072,"high":69879,"low":67882,"close":69688,"volume":27793,"rsi_14":34.43,"sma_20":75580.0,"sma_60":79638.33,"sma_120":83384.17},{"date":"2025-10-16","open":69783,"high":70639,"low":69023,"close":69213,"volume":42726,"rsi_14":32.0,"sma_20":75295.0,"sma_60":79296.67,"sma_120":83334.17},{"date":"2025-10-17","open":68928,"high":70259,"low":68928,"close":69403,"volume":31326,"rsi_14":36.52,"sma_20":75010.0,"sma_60":78960.0,"sma_120":83260.83},{"date":"2025-10-20","open":68928,"high":69783,"low":68452,"close":69498,"volume":30726,"rsi_14":40.19,"sma_20":74770.0,"sma_60":78638.33,"sma_120":83190.83},{"date":"2025-10-21","open":69879,"high":70924,"low":69498,"close":70259,"volume":29271,"rsi_14":47.22,"sma_20":74585.0,"sma_60":78320.0,"sma_120":83131.67},{"date":"2025-10-22","open":70259,"high":70734,"low":68833,"close":69688,"volume":27213,"rsi_14":35.71,"sma_20":74425.0,"sma_60":78003.33,"sma_120":83070.83},{"date":"2025-10-23","open":69498,"high":69688,"low":68452,"close":68452,"volume":32984,"rsi_14":35.0,"sma_20":74170.0,"sma_60":77683.33,"sma_120":82995.0},{"date":"2025-10-24","open":68738,"high":69308,"low":68548,"close":68928,"volume":21716,"rsi_14":37.5,"sma_20":73930.0,"sma_60":77398.33,"sma_120":82921.67},{"date":"2025-10-27","open":68928,"high":70259,"low":68928,"close":69213,"volume":38909,"rsi_14":39.62,"sma_20":73765.0,"sma_60":77115.0,"sma_120":82849.17},{"date":"2025-10-28","open":69403,"high":70639,"low":68928,"close":69974,"volume":31438,"rsi_14":45.05,"sma_20":73685.0,"sma_60":76833.33,"sma_120":82761.67},{"date":"2025-10-29","open":70544,"high":70544,"low":68452,"close":68643,"volume":62552,"rsi_14":43.86,"sma_20":73570.0,"sma_60":76520.0,"sma_120":82656.67},{"date":"2025-10-30","open":68738,"high":68738,"low":66741,"close":67121,"volume":51726,"rsi_14":35.48,"sma_20":73295.0,"sma_60":76323.33,"sma_120":82560.83},{"date":"2025-10-31","open":69879,"high":72541,"low":68738,"close":69118,"volume":173048,"rsi_14":46.76,"sma_20":73180.0,"sma_60":76210.0,"sma_120":82465.83},{"date":"2025-11-03","open":69783,"high":70069,"low":67692,"close":68072,"volume":109160,"rsi_14":50.0,"sma_20":73005.0,"sma_60":76098.33,"sma_120":82368.33},{"date":"2025-11-04","open":67502,"high":69308,"low":67502,"close":68738,"volume":71826,"rsi_14":45.83,"sma_20":72870.0,"sma_60":76020.0,"sma_120":82270.0},{"date":"2025-11-05","open":69308,"high":69308,"low":66741,"close":68833,"volume":60979,"rsi_14":48.28,"sma_20":72755.0,"sma_60":75936.67,"sma_120":82178.33},{"date":"2025-11-06","open":69118,"high":69308,"low":67692,"close":68357,"volume":25803,"rsi_14":45.38,"sma_20":72670.0,"sma_60":75821.67,"sma_120":82070.83},{"date":"2025-11-07","open":68452,"high":68452,"low":66551,"close":67407,"volume":50762,"rsi_14":41.41,"sma_20":72505.0,"sma_60":75698.33,"sma_120":81945.83},{"date":"2025-11-10","open":67407,"high":68738,"low":67312,"close":68643,"volume":44895,"rsi_14":43.61,"sma_20":72435.0,"sma_60":75593.33,"sma_120":81833.33},{"date":"2025-11-11","open":68357,"high":69403,"low":67787,"close":68452,"volume":36746,"rsi_14":44.96,"sma_20":72455.0,"sma_60":75481.67,"sma_120":81734.17},{"date":"2025-11-12","open":68357,"high":68928,"low":67882,"close":68738,"volume":32861,"rsi_14":51.26,"sma_20":72405.0,"sma_60":75385.0,"sma_120":81640.0},{"date":"2025-11-13","open":67787,"high":68928,"low":67787,"close":68643,"volume":43221,"rsi_14":48.7,"sma_20":72375.0,"sma_60":75246.67,"sma_120":81546.67},{"date":"2025-11-14","open":68072,"high":68548,"low":66551,"close":66646,"volume":51126,"rsi_14":39.85,"sma_20":72230.0,"sma_60":75106.67,"sma_120":81420.0},{"date":"2025-11-17","open":67121,"high":67121,"low":65886,"close":66646,"volume":40051,"rsi_14":36.0,"sma_20":72080.0,"sma_60":74955.0,"sma_120":81298.33},{"date":"2025-11-18","open":66266,"high":66456,"low":65030,"close":65030,"volume":38052,"rsi_14":35.16,"sma_20":71805.0,"sma_60":74785.0,"sma_120":81175.0},{"date":"2025-11-19","open":64745,"high":67026,"low":64364,"close":66741,"volume":44402,"rsi_14":48.46,"sma_20":71650.0,"sma_60":74648.33,"sma_120":81062.5},{"date":"2025-11-20","open":66551,"high":67121,"low":66171,"close":66456,"volume":26629,"rsi_14":37.5,"sma_20":71545.0,"sma_60":74500.0,"sma_120":80926.67},{"date":"2025-11-21","open":65981,"high":66266,"low":64840,"close":65505,"volume":26170,"rsi_14":37.84,"sma_20":71365.0,"sma_60":74331.67,"sma_120":80776.67},{"date":"2025-11-24","open":65695,"high":66171,"low":64745,"close":64935,"volume":36656,"rsi_14":31.82,"sma_20":71140.0,"sma_60":74150.0,"sma_120":80622.5},{"date":"2025-11-25","open":65030,"high":65600,"low":64174,"close":64269,"volume":24061,"rsi_14":29.31,"sma_20":70840.0,"sma_60":73958.33,"sma_120":80482.5},{"date":"2025-11-26","open":64554,"high":65790,"low":64554,"close":65125,"volume":24100,"rsi_14":35.83,"sma_20":70655.0,"sma_60":73793.33,"sma_120":80347.5},{"date":"2025-11-27","open":65220,"high":65886,"low":63984,"close":64269,"volume":49994,"rsi_14":36.13,"sma_20":70505.0,"sma_60":73606.67,"sma_120":80195.83},{"date":"2025-11-28","open":64650,"high":66076,"low":64650,"close":65695,"volume":67685,"rsi_14":37.19,"sma_20":70325.0,"sma_60":73460.0,"sma_120":80051.67},{"date":"2025-12-01","open":65886,"high":67312,"low":65695,"close":66646,"volume":44429,"rsi_14":42.64,"sma_20":70250.0,"sma_60":73341.67,"sma_120":79913.33},{"date":"2025-12-02","open":67026,"high":67787,"low":66551,"close":67692,"volume":27808,"rsi_14":45.99,"sma_20":70195.0,"sma_60":73250.0,"sma_120":79798.33},{"date":"2025-12-03","open":68167,"high":68452,"low":67312,"close":68452,"volume":28352,"rsi_14":49.31,"sma_20":70175.0,"sma_60":73195.0,"sma_120":79652.5},{"date":"2025-12-04","open":67692,"high":68548,"low":67502,"close":67787,"volume":26086,"rsi_14":54.62,"sma_20":70145.0,"sma_60":73106.67,"sma_120":79489.17},{"date":"2025-12-05","open":67787,"high":68738,"low":67121,"close":68548,"volume":28664,"rsi_14":57.25,"sma_20":70205.0,"sma_60":73020.0,"sma_120":79328.33},{"date":"2025-12-08","open":67597,"high":68548,"low":67217,"close":68452,"volume":31775,"rsi_14":64.75,"sma_20":70195.0,"sma_60":72915.0,"sma_120":79183.33},{"date":"2025-12-09","open":67692,"high":68167,"low":66551,"close":67026,"volume":40143,"rsi_14":51.26,"sma_20":70120.0,"sma_60":72801.67,"sma_120":79026.67},{"date":"2025-12-10","open":66741,"high":67026,"low":66361,"close":66646,"volume":28457,"rsi_14":50.83,"sma_20":70010.0,"sma_60":72665.0,"sma_120":78846.67},{"date":"2025-12-11","open":66836,"high":67217,"low":66361,"close":66646,"volume":82315,"rsi_14":55.45,"sma_20":69905.0,"sma_60":72525.0,"sma_120":78640.0},{"date":"2025-12-12","open":66836,"high":67312,"low":65125,"close":66361,"volume":35085,"rsi_14":57.01,"sma_20":69890.0,"sma_60":72376.67,"sma_120":78435.83},{"date":"2025-12-15","open":66266,"high":67121,"low":65600,"close":65886,"volume":32739,"rsi_14":58.1,"sma_20":69850.0,"sma_60":72233.33,"sma_120":78236.67},{"date":"2025-12-16","open":65505,"high":66076,"low":64745,"close":65125,"volume":42074,"rsi_14":50.0,"sma_20":69855.0,"sma_60":72081.67,"sma_120":78040.83},{"date":"2025-12-17","open":65030,"high":66646,"low":65030,"close":66551,"volume":47784,"rsi_14":60.91,"sma_20":69845.0,"sma_60":71973.33,"sma_120":77835.83},{"date":"2025-12-18","open":66741,"high":66931,"low":65315,"close":65981,"volume":36854,"rsi_14":51.49,"sma_20":69820.0,"sma_60":71845.0,"sma_120":77648.33},{"date":"2025-12-19","open":65790,"high":66931,"low":65410,"close":66076,"volume":74948,"rsi_14":46.74,"sma_20":69850.0,"sma_60":71715.0,"sma_120":77473.33},{"date":"2025-12-22","open":66266,"high":66931,"low":66076,"close":66361,"volume":37936,"rsi_14":41.67,"sma_20":69925.0,"sma_60":71610.0,"sma_120":77298.33},{"date":"2025-12-23","open":66456,"high":66836,"low":66076,"close":66456,"volume":19773,"rsi_14":36.36,"sma_20":70040.0,"sma_60":71521.67,"sma_120":77120.83},{"date":"2025-12-24","open":66361,"high":66551,"low":65410,"close":65410,"volume":27222,"rsi_14":34.57,"sma_20":70055.0,"sma_60":71426.67,"sma_120":76938.33},{"date":"2025-12-26","open":66456,"high":66456,"low":64745,"close":65220,"volume":33161,"rsi_14":26.67,"sma_20":70105.0,"sma_60":71301.67,"sma_120":76754.17},{"date":"2025-12-29","open":68000,"high":68600,"low":66600,"close":67400,"volume":34338,"rsi_14":23.26,"sma_20":70020.0,"sma_60":71175.0,"sma_120":76559.17},{"date":"2025-12-30","open":66900,"high":68500,"low":66900,"close":67800,"volume":24365,"rsi_14":32.0,"sma_20":69905.0,"sma_60":71053.33,"sma_120":76379.17},{"date":"2026-01-02","open":67700,"high":70000,"low":67700,"close":68900,"volume":42896,"rsi_14":42.68,"sma_20":69790.0,"sma_60":70951.67,"sma_120":76203.33},{"date":"2026-01-05","open":69500,"high":69900,"low":67200,"close":67300,"volume":70050,"rsi_14":35.71,"sma_20":69555.0,"sma_60":70828.33,"sma_120":76005.0},{"date":"2026-01-06","open":67300,"high":67400,"low":66300,"close":67000,"volume":61746,"rsi_14":35.71,"sma_20":69340.0,"sma_60":70718.33,"sma_120":75809.17},{"date":"2026-01-07","open":66400,"high":66400,"low":65000,"close":65200,"volume":63554,"rsi_14":31.53,"sma_20":68995.0,"sma_60":70568.33,"sma_120":75590.0},{"date":"2026-01-08","open":65200,"high":65600,"low":64300,"close":64400,"volume":91111,"rsi_14":31.53,"sma_20":68615.0,"sma_60":70415.0,"sma_120":75369.17},{"date":"2026-01-09","open":64800,"high":66700,"low":64800,"close":66700,"volume":41666,"rsi_14":36.13,"sma_20":68425.0,"sma_60":70333.33,"sma_120":75170.0},{"date":"2026-01-12","open":66900,"high":66900,"low":65000,"close":65300,"volume":36875,"rsi_14":33.86,"sma_20":68185.0,"sma_60":70200.0,"sma_120":74919.17},{"date":"2026-01-13","open":65000,"high":66200,"low":65000,"close":65700,"volume":41949,"rsi_14":35.38,"sma_20":67965.0,"sma_60":70081.67,"sma_120":74689.17},{"date":"2026-01-14","open":65300,"high":66300,"low":65200,"close":65700,"volume":57840,"rsi_14":33.86,"sma_20":67760.0,"sma_60":69960.0,"sma_120":74460.0},{"date":"2026-01-15","open":65900,"high":67000,"low":65300,"close":66500,"volume":65968,"rsi_14":37.31,"sma_20":67620.0,"sma_60":69850.0,"sma_120":74244.17},{"date":"2026-01-16","open":66300,"high":66800,"low":65000,"close":65000,"volume":48197,"rsi_14":28.12,"sma_20":69995.0,"sma_60":73256.67,"sma_120":79870.83},{"date":"2026-01-19","open":64900,"high":65300,"low":64500,"close":64600,"volume":44825,"rsi_14":35.71,"sma_20":67175.0,"sma_60":69556.67,"sma_120":73780.0},{"date":"2026-01-20","open":64500,"high":66100,"low":64200,"close":65500,"volume":46063,"rsi_14":43.07,"sma_20":66980.0,"sma_60":69448.33,"sma_120":73565.83},{"date":"2026-01-21","open":65300,"high":66200,"low":64200,"close":64700,"volume":45543,"rsi_14":39.01,"sma_20":66740.0,"sma_60":69318.33,"sma_120":73358.33},{"date":"2026-01-22","open":64700,"high":65400,"low":64100,"close":64900,"volume":46080,"rsi_14":34.85,"sma_20":66495.0,"sma_60":69186.67,"sma_120":73150.83},{"date":"2026-01-23","open":65600,"high":67300,"low":64800,"close":67200,"volume":76876,"rsi_14":49.64,"sma_20":66360.0,"sma_60":69080.0,"sma_120":72956.67},{"date":"2026-01-26","open":67500,"high":70200,"low":66900,"close":69700,"volume":166374,"rsi_14":58.39,"sma_20":66405.0,"sma_60":69038.33,"sma_120":72779.17},{"date":"2026-01-27","open":69800,"high":74000,"low":69600,"close":71700,"volume":161685,"rsi_14":69.94,"sma_20":66560.0,"sma_60":69056.67,"sma_120":72690.0},{"date":"2026-01-28","open":73700,"high":74100,"low":72200,"close":73600,"volume":167743,"rsi_14":76.44,"sma_20":66870.0,"sma_60":69071.67,"sma_120":72640.83},{"date":"2026-01-29","open":74900,"high":76600,"low":72300,"close":75400,"volume":194570,"rsi_14":75.74,"sma_20":67250.0,"sma_60":69135.0,"sma_120":72616.67},{"date":"2026-01-30","open":76200,"high":77000,"low":73700,"close":73900,"volume":186345,"rsi_14":75.29,"sma_20":67500.0,"sma_60":69161.67,"sma_120":72590.83},{"date":"2026-02-02","open":73500,"high":73900,"low":70300,"close":70300,"volume":98779,"rsi_14":61.39,"sma_20":67650.0,"sma_60":69126.67,"sma_120":72531.67},{"date":"2026-02-03","open":73500,"high":73500,"low":70600,"close":72000,"volume":61260,"rsi_14":64.38,"sma_20":67900.0,"sma_60":69128.33,"sma_120":72475.0},{"date":"2026-02-04","open":72100,"high":72100,"low":70700,"close":71000,"volume":45636,"rsi_14":47.0,"sma_20":69930.0,"sma_60":73161.67,"sma_120":79754.17},{"date":"2026-02-05","open":69400,"high":71300,"low":69200,"close":69300,"volume":60083,"rsi_14":43.78,"sma_20":69775.0,"sma_60":73061.67,"sma_120":79585.83},{"date":"2026-02-06","open":68000,"high":68100,"low":66000,"close":66600,"volume":82712,"rsi_14":42.68,"sma_20":69510.0,"sma_60":72895.0,"sma_120":79383.33},{"date":"2026-02-09","open":67400,"high":70600,"low":67400,"close":70500,"volume":66941,"rsi_14":50.72,"sma_20":69490.0,"sma_60":72781.67,"sma_120":79209.17},{"date":"2026-02-10","open":69900,"high":71300,"low":69600,"close":70100,"volume":42468,"rsi_14":53.21,"sma_20":69385.0,"sma_60":72645.0,"sma_120":79048.33},{"date":"2026-02-11","open":70800,"high":71800,"low":70400,"close":71500,"volume":30536,"rsi_14":52.49,"sma_20":69360.0,"sma_60":72548.33,"sma_120":78900.0},{"date":"2026-02-12","open":71500,"high":71700,"low":70400,"close":70400,"volume":40165,"rsi_14":50.93,"sma_20":69265.0,"sma_60":72416.67,"sma_120":78722.5},{"date":"2026-02-13","open":71100,"high":71400,"low":68100,"close":68400,"volume":76134,"rsi_14":49.1,"sma_20":69075.0,"sma_60":72248.33,"sma_120":78501.67},{"date":"2026-02-19","open":69300,"high":71400,"low":69000,"close":70700,"volume":95186,"rsi_14":54.05,"sma_20":69105.0,"sma_60":72115.0,"sma_120":78305.0},{"date":"2026-02-20","open":71100,"high":71400,"low":69400,"close":70000,"volume":68015,"rsi_14":54.05,"sma_20":69100.0,"sma_60":71983.33,"sma_120":78111.67},{"date":"2026-02-23","open":70300,"high":72200,"low":70100,"close":71800,"volume":101283,"rsi_14":55.41,"sma_20":69270.0,"sma_60":71886.67,"sma_120":77943.33},{"date":"2026-02-24","open":71500,"high":74900,"low":70900,"close":70900,"volume":185588,"rsi_14":55.41,"sma_20":69305.0,"sma_60":71793.33,"sma_120":77745.83},{"date":"2026-02-25","open":70600,"high":71700,"low":69000,"close":71000,"volume":93973,"rsi_14":53.26,"sma_20":69360.0,"sma_60":71691.67,"sma_120":77571.67},{"date":"2026-02-26","open":71700,"high":71700,"low":69500,"close":70500,"volume":88812,"rsi_14":60.78,"sma_20":69440.0,"sma_60":71578.33,"sma_120":77405.0},{"date":"2026-02-27","open":69500,"high":72100,"low":69100,"close":70900,"volume":114142,"rsi_14":49.75,"sma_20":69570.0,"sma_60":71491.67,"sma_120":77239.17},{"date":"2026-03-03","open":70900,"high":71800,"low":68200,"close":68300,"volume":110144,"rsi_14":47.6,"sma_20":69605.0,"sma_60":71376.67,"sma_120":77048.33},{"date":"2026-03-04","open":67000,"high":67400,"low":60600,"close":60900,"volume":158577,"rsi_14":38.82,"sma_20":69225.0,"sma_60":71150.0,"sma_120":76800.0},{"date":"2026-03-05","open":64000,"high":66500,"low":63500,"close":64500,"volume":102671,"rsi_14":38.1,"sma_20":69070.0,"sma_60":70956.67,"sma_120":76581.67},{"date":"2026-03-06","open":63300,"high":66000,"low":63000,"close":65200,"volume":75671,"rsi_14":40.39,"sma_20":68875.0,"sma_60":70793.33,"sma_120":76368.33},{"date":"2026-03-09","open":62100,"high":66300,"low":62100,"close":65200,"volume":82451,"rsi_14":36.93,"sma_20":68885.0,"sma_60":70628.33,"sma_120":76166.67},{"date":"2026-03-10","open":66500,"high":67500,"low":64800,"close":65500,"volume":98220,"rsi_14":39.48,"sma_20":68610.0,"sma_60":70470.0,"sma_120":75962.5},{"date":"2026-03-11","open":65600,"high":66500,"low":64200,"close":64200,"volume":61721,"rsi_14":40.71,"sma_20":68355.0,"sma_60":70295.0,"sma_120":75738.33},{"date":"2026-03-12","open":64300,"high":65100,"low":62900,"close":63100,"volume":69983,"rsi_14":32.24,"sma_20":68180.0,"sma_60":70120.0,"sma_120":75510.0},{"date":"2026-03-13","open":62000,"high":65300,"low":62000,"close":64400,"volume":58269,"rsi_14":37.27,"sma_20":67875.0,"sma_60":69956.67,"sma_120":75284.17},{"date":"2026-03-16","open":64400,"high":65300,"low":63700,"close":64100,"volume":40910,"rsi_14":31.22,"sma_20":67575.0,"sma_60":69798.33,"sma_120":75060.83},{"date":"2026-03-17","open":64500,"high":64900,"low":63700,"close":63700,"volume":30335,"rsi_14":32.0,"sma_20":67185.0,"sma_60":69666.67,"sma_120":74836.67},{"date":"2026-03-18","open":65000,"high":65300,"low":63800,"close":63900,"volume":33224,"rsi_14":32.34,"sma_20":66860.0,"sma_60":69510.0,"sma_120":74574.17},{"date":"2026-03-19","open":63200,"high":63300,"low":62400,"close":62600,"volume":46158,"rsi_14":31.1,"sma_20":66570.0,"sma_60":69340.0,"sma_120":74318.33},{"date":"2026-03-20","open":62900,"high":63800,"low":62500,"close":62700,"volume":41673,"rsi_14":30.1,"sma_20":66170.0,"sma_60":69168.33,"sma_120":74064.17},{"date":"2026-03-23","open":61800,"high":62200,"low":60000,"close":60100,"volume":55011,"rsi_14":30.1,"sma_20":65675.0,"sma_60":68951.67,"sma_120":73795.0},{"date":"2026-03-24","open":61700,"high":62100,"low":59900,"close":61400,"volume":41845,"rsi_14":51.72,"sma_20":65155.0,"sma_60":68743.33,"sma_120":73531.67},{"date":"2026-03-25","open":61200,"high":62500,"low":61000,"close":61200,"volume":35609,"rsi_14":35.14,"sma_20":64670.0,"sma_60":68541.67,"sma_120":73272.5},{"date":"2026-03-26","open":61000,"high":61600,"low":60100,"close":60200,"volume":36409,"rsi_14":28.07,"sma_20":64130.0,"sma_60":68345.0,"sma_120":73014.17},{"date":"2026-03-27","open":59500,"high":61400,"low":59400,"close":61200,"volume":39280,"rsi_14":33.87,"sma_20":63665.0,"sma_60":68156.67,"sma_120":72777.5},{"date":"2026-03-30","open":60000,"high":60200,"low":58400,"close":58900,"volume":55953,"rsi_14":27.08,"sma_20":63065.0,"sma_60":67925.0,"sma_120":72520.0},{"date":"2026-03-31","open":57900,"high":59400,"low":57500,"close":58900,"volume":55385,"rsi_14":29.77,"sma_20":62595.0,"sma_60":67680.0,"sma_120":72256.67},{"date":"2026-04-01","open":59500,"high":61300,"low":59400,"close":60800,"volume":52966,"rsi_14":41.73,"sma_20":62590.0,"sma_60":67490.0,"sma_120":72005.0},{"date":"2026-04-02","open":60800,"high":61200,"low":58000,"close":58700,"volume":56891,"rsi_14":30.61,"sma_20":62300.0,"sma_60":67291.67,"sma_120":71807.5},{"date":"2026-04-03","open":58900,"high":59800,"low":58400,"close":58400,"volume":15752,"rsi_14":30.61,"sma_20":61960.0,"sma_60":67053.33,"sma_120":71631.67},{"date":"2026-04-06","open":58500,"high":59000,"low":57500,"close":57500,"volume":21529,"rsi_14":29.61,"sma_20":61575.0,"sma_60":66818.33,"sma_120":71458.33},{"date":"2026-04-07","open":57800,"high":59600,"low":57100,"close":57200,"volume":27554,"rsi_14":28.1,"sma_20":61160.0,"sma_60":66566.67,"sma_120":71293.33},{"date":"2026-04-08","open":59600,"high":60400,"low":58100,"close":58200,"volume":72544,"rsi_14":35.33,"sma_20":60860.0,"sma_60":66330.0,"sma_120":71133.33},{"date":"2026-04-09","open":57700,"high":60000,"low":57400,"close":60000,"volume":49490,"rsi_14":41.92,"sma_20":60705.0,"sma_60":66131.67,"sma_120":70976.67},{"date":"2026-04-10","open":59200,"high":59900,"low":59100,"close":59500,"volume":26560,"rsi_14":47.95,"sma_20":60460.0,"sma_60":65941.67,"sma_120":70820.0},{"date":"2026-04-13","open":58900,"high":59500,"low":58200,"close":58800,"volume":26954,"rsi_14":40.71,"sma_20":60195.0,"sma_60":65718.33,"sma_120":70655.83},{"date":"2026-04-14","open":59100,"high":60900,"low":59000,"close":59600,"volume":34295,"rsi_14":44.52,"sma_20":59990.0,"sma_60":65511.67,"sma_120":70496.67},{"date":"2026-04-15","open":60200,"high":61000,"low":59800,"close":60100,"volume":38984,"rsi_14":49.65,"sma_20":59800.0,"sma_60":65308.33,"sma_120":70346.67},{"date":"2026-04-16","open":60300,"high":61100,"low":60300,"close":60600,"volume":41216,"rsi_14":47.79,"sma_20":59700.0,"sma_60":65115.0,"sma_120":70180.83},{"date":"2026-04-17","open":60100,"high":60600,"low":59700,"close":60100,"volume":37019,"rsi_14":55.08,"sma_20":59570.0,"sma_60":64948.33,"sma_120":70027.5},{"date":"2026-04-20","open":60400,"high":61000,"low":59800,"close":60100,"volume":55424,"rsi_14":55.08,"sma_20":59570.0,"sma_60":64781.67,"sma_120":69868.33},{"date":"2026-04-21","open":60200,"high":61000,"low":60100,"close":60100,"volume":27680,"rsi_14":46.46,"sma_20":59505.0,"sma_60":64643.33,"sma_120":69714.17},{"date":"2026-04-22","open":60100,"high":60900,"low":59600,"close":60400,"volume":33274,"rsi_14":60.49,"sma_20":59465.0,"sma_60":64480.0,"sma_120":69564.17},{"date":"2026-04-23","open":60700,"high":61200,"low":59800,"close":60000,"volume":34046,"rsi_14":59.76,"sma_20":59455.0,"sma_60":64315.0,"sma_120":69407.5},{"date":"2026-04-24","open":59900,"high":60800,"low":59700,"close":60200,"volume":24378,"rsi_14":68.0,"sma_20":59405.0,"sma_60":64170.0,"sma_120":69250.83},{"date":"2026-04-27","open":60500,"high":61200,"low":60000,"close":60000,"volume":27999,"rsi_14":68.92,"sma_20":59460.0,"sma_60":64031.67,"sma_120":69090.83},{"date":"2026-04-28","open":60000,"high":60800,"low":60000,"close":60100,"volume":29879,"rsi_14":64.62,"sma_20":59520.0,"sma_60":63906.67,"sma_120":68932.5},{"date":"2026-04-29","open":60600,"high":60700,"low":59800,"close":60100,"volume":27650,"rsi_14":51.06,"sma_20":59485.0,"sma_60":63766.67,"sma_120":68780.0},{"date":"2026-04-30","open":59900,"high":60100,"low":58400,"close":58400,"volume":49939,"rsi_14":36.36,"sma_20":59805.0,"sma_60":60456.67,"sma_120":64543.33},{"date":"2026-05-04","open":58500,"high":58900,"low":55100,"close":55500,"volume":157799,"rsi_14":29.63,"sma_20":59325.0,"sma_60":63503.33,"sma_120":68315.0},{"date":"2026-05-06","open":55500,"high":55900,"low":54000,"close":54100,"volume":67383,"rsi_14":18.39,"sma_20":59155.0,"sma_60":63205.0,"sma_120":68127.5},{"date":"2026-05-07","open":54000,"high":54900,"low":53500,"close":54300,"volume":58402,"rsi_14":15.48,"sma_20":59010.0,"sma_60":62926.67,"sma_120":67935.83},{"date":"2026-05-08","open":54400,"high":56900,"low":54400,"close":55300,"volume":85148,"rsi_14":20.22,"sma_20":58865.0,"sma_60":62693.33,"sma_120":67744.17},{"date":"2026-05-11","open":55200,"high":55300,"low":53600,"close":53600,"volume":49112,"rsi_14":17.82,"sma_20":58545.0,"sma_60":62476.67,"sma_120":67546.67},{"date":"2026-05-12","open":53600,"high":53600,"low":51400,"close":52700,"volume":81911,"rsi_14":16.36,"sma_20":58205.0,"sma_60":62180.0,"sma_120":67333.33},{"date":"2026-05-13","open":51800,"high":53700,"low":51800,"close":52800,"volume":63798,"rsi_14":17.12,"sma_20":57905.0,"sma_60":61891.67,"sma_120":67119.17},{"date":"2026-05-14","open":52800,"high":54700,"low":52700,"close":54700,"volume":71291,"rsi_14":27.56,"sma_20":57660.0,"sma_60":61611.67,"sma_120":66919.17},{"date":"2026-05-15","open":55500,"high":55500,"low":52000,"close":52600,"volume":64303,"rsi_14":24.31,"sma_20":57285.0,"sma_60":61315.0,"sma_120":66708.33},{"date":"2026-05-18","open":52500,"high":52500,"low":50400,"close":51000,"volume":73628,"rsi_14":20.89,"sma_20":56805.0,"sma_60":61025.0,"sma_120":66486.67},{"date":"2026-05-19","open":50400,"high":51900,"low":49800,"close":51100,"volume":95524,"rsi_14":21.66,"sma_20":56355.0,"sma_60":60698.33,"sma_120":66275.0},{"date":"2026-05-20","open":50500,"high":51400,"low":49750,"close":50300,"volume":59133,"rsi_14":20.12,"sma_20":55865.0,"sma_60":60370.0,"sma_120":66051.67},{"date":"2026-05-21","open":50300,"high":51400,"low":49100,"close":49300,"volume":62068,"rsi_14":18.97,"sma_20":55325.0,"sma_60":59995.0,"sma_120":65818.33},{"date":"2026-05-22","open":49950,"high":54500,"low":49900,"close":53200,"volume":111308,"rsi_14":36.73,"sma_20":54965.0,"sma_60":59700.0,"sma_120":65627.5},{"date":"2026-05-26","open":53700,"high":54400,"low":50800,"close":50900,"volume":48363,"rsi_14":37.89,"sma_20":54510.0,"sma_60":59365.0,"sma_120":65425.0},{"date":"2026-05-27","open":50500,"high":51600,"low":49650,"close":51100,"volume":101964,"rsi_14":41.57,"sma_20":54055.0,"sma_60":59041.67,"sma_120":65230.0},{"date":"2026-05-28","open":50800,"high":51400,"low":48850,"close":49450,"volume":62026,"rsi_14":37.4,"sma_20":53527.5,"sma_60":58684.17,"sma_120":65007.92},{"date":"2026-05-29","open":49800,"high":51200,"low":49300,"close":50400,"volume":251176,"rsi_14":37.24,"sma_20":53042.5,"sma_60":58385.83,"sma_120":64802.92},{"date":"2026-06-01","open":50500,"high":50700,"low":49350,"close":49550,"volume":83768,"rsi_14":38.96,"sma_20":52515.0,"sma_60":58196.67,"sma_120":64590.0},{"date":"2026-06-02","open":49550,"high":50400,"low":48200,"close":49750,"volume":82730,"rsi_14":41.64,"sma_20":52082.5,"sma_60":57950.83,"sma_120":64379.58},{"date":"2026-06-04","open":49800,"high":51500,"low":48600,"close":49250,"volume":45568,"rsi_14":40.17,"sma_20":51770.0,"sma_60":57685.0,"sma_120":64167.5},{"date":"2026-06-05","open":49250,"high":49700,"low":48200,"close":48250,"volume":35917,"rsi_14":31.2,"sma_20":51477.5,"sma_60":57402.5,"sma_120":63956.25},{"date":"2026-06-08","open":47550,"high":47950,"low":45700,"close":46650,"volume":53659,"rsi_14":32.13,"sma_20":51095.0,"sma_60":57088.33,"sma_120":63726.67},{"date":"2026-06-09","open":46750,"high":48300,"low":46250,"close":46500,"volume":74784,"rsi_14":35.2,"sma_20":50655.0,"sma_60":56793.33,"sma_120":63500.83},{"date":"2026-06-10","open":46050,"high":47000,"low":45200,"close":46050,"volume":51628,"rsi_14":33.76,"sma_20":50277.5,"sma_60":56509.17,"sma_120":63287.92},{"date":"2026-06-11","open":45500,"high":46500,"low":44700,"close":45500,"volume":133417,"rsi_14":34.31,"sma_20":49917.5,"sma_60":56194.17,"sma_120":63056.25},{"date":"2026-06-12","open":46600,"high":49000,"low":46000,"close":47500,"volume":113295,"rsi_14":44.48,"sma_20":49652.5,"sma_60":55917.5,"sma_120":62845.42},{"date":"2026-06-15","open":48400,"high":51100,"low":47800,"close":50700,"volume":215274,"rsi_14":41.99,"sma_20":49452.5,"sma_60":55700.83,"sma_120":62659.58},{"date":"2026-06-16","open":50100,"high":52500,"low":48300,"close":48300,"volume":82612,"rsi_14":41.72,"sma_20":49237.5,"sma_60":55440.83,"sma_120":62452.92},{"date":"2026-06-17","open":48350,"high":49450,"low":48050,"close":48500,"volume":42097,"rsi_14":51.18,"sma_20":48307.5,"sma_60":53922.5,"sma_120":61019.58},{"date":"2026-06-18","open":48200,"high":48850,"low":47850,"close":47850,"volume":60967,"rsi_14":44.56,"sma_20":48950.0,"sma_60":54958.33,"sma_120":62029.17},{"date":"2026-06-19","open":48400,"high":48700,"low":46300,"close":46800,"volume":56366,"rsi_14":37.84,"sma_20":48775.0,"sma_60":54736.67,"sma_120":61819.17},{"date":"2026-06-22","open":46150,"high":47550,"low":45700,"close":46350,"volume":41859,"rsi_14":38.89,"sma_20":48627.5,"sma_60":54485.83,"sma_120":61601.25},{"date":"2026-06-23","open":46550,"high":46850,"low":45700,"close":45750,"volume":75383,"rsi_14":36.49,"sma_20":48255.0,"sma_60":54228.33,"sma_120":61375.83},{"date":"2026-06-24","open":45700,"high":46450,"low":44700,"close":45750,"volume":73206,"rsi_14":37.76,"sma_20":47997.5,"sma_60":53987.5,"sma_120":61143.75},{"date":"2026-06-25","open":45000,"high":47050,"low":45000,"close":46550,"volume":80049,"rsi_14":43.97,"sma_20":47770.0,"sma_60":53743.33,"sma_120":60930.0},{"date":"2026-06-26","open":45950,"high":47200,"low":45900,"close":46250,"volume":81294,"rsi_14":48.44,"sma_20":47610.0,"sma_60":53532.5,"sma_120":60727.08},{"date":"2026-06-29","open":46200,"high":50600,"low":46200,"close":50200,"volume":66260,"rsi_14":61.14,"sma_20":47600.0,"sma_60":53387.5,"sma_120":60539.58},{"date":"2026-06-30","open":49750,"high":51500,"low":49000,"close":49200,"volume":45149,"rsi_14":59.18,"sma_20":47582.5,"sma_60":53194.17,"sma_120":60352.92},{"date":"2026-07-01","open":48950,"high":50200,"low":48600,"close":49450,"volume":46685,"rsi_14":61.72,"sma_20":47567.5,"sma_60":53040.0,"sma_120":60162.5},{"date":"2026-07-02","open":48750,"high":49800,"low":48300,"close":48600,"volume":30889,"rsi_14":53.5,"sma_20":47535.0,"sma_60":52876.67,"sma_120":59964.17},{"date":"2026-07-03","open":48900,"high":49300,"low":47800,"close":48750,"volume":35653,"rsi_14":42.29,"sma_20":47560.0,"sma_60":52730.83,"sma_120":59771.25},{"date":"2026-07-06","open":48750,"high":49500,"low":48450,"close":48650,"volume":25076,"rsi_14":51.69,"sma_20":47660.0,"sma_60":52588.33,"sma_120":59585.83},{"date":"2026-07-07","open":48700,"high":50400,"low":48050,"close":49300,"volume":47193,"rsi_14":53.7,"sma_20":47800.0,"sma_60":52440.0,"sma_120":59395.0},{"date":"2026-07-08","open":49000,"high":49600,"low":47550,"close":48150,"volume":38469,"rsi_14":51.33,"sma_20":47905.0,"sma_60":52242.5,"sma_120":59196.25},{"date":"2026-07-09","open":48500,"high":48750,"low":46150,"close":47300,"volume":70632,"rsi_14":52.25,"sma_20":47995.0,"sma_60":52039.17,"sma_120":58987.92},{"date":"2026-07-10","open":48900,"high":49500,"low":47700,"close":48700,"volume":46536,"rsi_14":59.75,"sma_20":48055.0,"sma_60":51870.83,"sma_120":58792.08},{"date":"2026-07-13","open":48900,"high":50100,"low":47600,"close":47950,"volume":51054,"rsi_14":59.02,"sma_20":47917.5,"sma_60":51676.67,"sma_120":58607.5},{"date":"2026-07-14","open":48000,"high":49000,"low":44800,"close":47600,"volume":56031,"rsi_14":57.37,"sma_20":47882.5,"sma_60":51468.33,"sma_120":58420.0},{"date":"2026-07-15","open":47650,"high":48400,"low":46800,"close":47100,"volume":44268,"rsi_14":52.24,"sma_20":47812.5,"sma_60":51243.33,"sma_120":58242.5},{"date":"2026-07-16","open":47300,"high":47600,"low":46200,"close":47300,"volume":50728,"rsi_14":54.32,"sma_20":47785.0,"sma_60":51030.0,"sma_120":58051.67},{"date":"2026-07-20","open":46800,"high":47000,"low":45150,"close":45200,"volume":44970,"rsi_14":25.73,"sma_20":47705.0,"sma_60":50781.67,"sma_120":57845.83},{"date":"2026-07-21","open":45100,"high":46650,"low":45100,"close":45650,"volume":76772,"rsi_14":31.79,"sma_20":47670.0,"sma_60":50540.83,"sma_120":57652.08},{"date":"2026-07-22","open":45800,"high":47200,"low":45700,"close":46450,"volume":51635,"rsi_14":35.44,"sma_20":47705.0,"sma_60":50308.33,"sma_120":57470.0},{"date":"2026-07-23","open":46950,"high":48250,"low":46000,"close":47750,"volume":46810,"rsi_14":46.05,"sma_20":47805.0,"sma_60":50104.17,"sma_120":57304.58},{"date":"2026-07-24","open":46300,"high":48100,"low":45800,"close":47450,"volume":54812,"rsi_14":44.04,"sma_20":47850.0,"sma_60":49891.67,"sma_120":57129.17},{"date":"2026-07-27","open":48550,"high":50300,"low":47600,"close":49750,"volume":71599,"rsi_14":54.2,"sma_20":48025.0,"sma_60":49720.83,"sma_120":56980.42},{"date":"2026-07-28","open":49000,"high":49650,"low":47050,"close":47900,"volume":38673,"rsi_14":45.1,"sma_20":47910.0,"sma_60":49517.5,"sma_120":56803.75},{"date":"2026-07-29","open":47550,"high":49000,"low":45100,"close":46950,"volume":88688,"rsi_14":45.74,"sma_20":47797.5,"sma_60":49298.33,"sma_120":56653.33},{"date":"2026-07-30","open":45100,"high":49950,"low":45100,"close":48250,"volume":80644,"rsi_14":53.26,"sma_20":47737.5,"sma_60":49129.17,"sma_120":56439.58},{"date":"2026-07-31","open":49100,"high":49100,"low":46850,"close":48000,"volume":35756,"rsi_14":47.39,"sma_20":47707.5,"sma_60":49004.17,"sma_120":56253.75},{"date":"2026-08-03","open":45400,"high":45750,"low":40400,"close":42100,"volume":174228,"rsi_14":34.23,"sma_20":47375.0,"sma_60":48804.17,"sma_120":56004.58},{"date":"2026-08-04","open":42150,"high":43850,"low":41350,"close":43000,"volume":97014,"rsi_14":37.96,"sma_20":47092.5,"sma_60":48615.83,"sma_120":55771.25},{"date":"2026-08-05","open":43150,"high":44000,"low":42450,"close":42700,"volume":47371,"rsi_14":38.36,"sma_20":46762.5,"sma_60":48405.83,"sma_120":55549.58},{"date":"2026-08-06","open":42200,"high":43350,"low":41650,"close":43050,"volume":40161,"rsi_14":38.85,"sma_20":46507.5,"sma_60":48230.0,"sma_120":55353.33},{"date":"2026-08-07","open":42800,"high":44000,"low":42550,"close":43300,"volume":53811,"rsi_14":44.48,"sma_20":46307.5,"sma_60":48073.33,"sma_120":55126.67},{"date":"2026-08-10","open":43300,"high":44300,"low":42550,"close":43900,"volume":74886,"rsi_14":44.96,"sma_20":46067.5,"sma_60":47925.0,"sma_120":54908.33},{"date":"2026-08-11","open":43450,"high":45250,"low":43400,"close":44900,"volume":80622,"rsi_14":45.58,"sma_20":45915.0,"sma_60":47761.67,"sma_120":54686.67},{"date":"2026-08-12","open":44500,"high":45200,"low":43800,"close":44250,"volume":61350,"rsi_14":39.64,"sma_20":45747.5,"sma_60":47622.5,"sma_120":54468.75},{"date":"2026-08-13","open":44000,"high":44600,"low":42400,"close":42400,"volume":119120,"rsi_14":36.31,"sma_20":45512.5,"sma_60":47479.17,"sma_120":54252.08},{"date":"2026-08-14","open":42000,"high":42950,"low":41450,"close":41500,"volume":60938,"rsi_14":25.81,"sma_20":45222.5,"sma_60":47319.17,"sma_120":54008.75},{"date":"2026-08-18","open":41550,"high":41550,"low":39050,"close":39350,"volume":88665,"rsi_14":25.36,"sma_20":44930.0,"sma_60":47136.67,"sma_120":53753.33},{"date":"2026-08-19","open":39150,"high":39200,"low":37550,"close":38200,"volume":57469,"rsi_14":25.07,"sma_20":44557.5,"sma_60":46951.67,"sma_120":53473.33},{"date":"2026-08-20","open":38550,"high":39100,"low":37650,"close":37700,"volume":59010,"rsi_14":18.51,"sma_20":44120.0,"sma_60":46693.33,"sma_120":53196.67},{"date":"2026-08-21","open":37650,"high":37950,"low":36950,"close":37650,"volume":45323,"rsi_14":18.73,"sma_20":43615.0,"sma_60":46472.5,"sma_120":52918.75},{"date":"2026-08-24","open":37850,"high":38850,"low":37600,"close":38250,"volume":42806,"rsi_14":32.89,"sma_20":43155.0,"sma_60":46258.33,"sma_120":52650.0},{"date":"2026-08-25","open":37650,"high":38900,"low":37450,"close":38750,"volume":30861,"rsi_14":30.41,"sma_20":42605.0,"sma_60":46080.0,"sma_120":52382.08},{"date":"2026-08-26","open":38600,"high":39300,"low":38350,"close":38650,"volume":23829,"rsi_14":30.99,"sma_20":42142.5,"sma_60":45884.17,"sma_120":52135.0},{"date":"2026-08-27","open":38650,"high":39600,"low":38000,"close":38300,"volume":27848,"rsi_14":27.7,"sma_20":41710.0,"sma_60":45696.67,"sma_120":51946.67},{"date":"2026-08-28","open":37850,"high":39600,"low":37800,"close":39500,"volume":29587,"rsi_14":33.62,"sma_20":41272.5,"sma_60":45525.83,"sma_120":51738.33},{"date":"2026-08-31","open":39000,"high":39050,"low":38050,"close":38350,"volume":33662,"rsi_14":27.16,"sma_20":40790.0,"sma_60":45344.17,"sma_120":51514.58},{"date":"2026-09-01","open":38650,"high":39650,"low":38300,"close":38650,"volume":31192,"rsi_14":22.71,"sma_20":40617.5,"sma_60":45184.17,"sma_120":51293.33},{"date":"2026-09-02","open":38200,"high":38900,"low":37500,"close":37850,"volume":25941,"rsi_14":22.41,"sma_20":40360.0,"sma_60":45037.5,"sma_120":51062.92},{"date":"2026-09-03","open":38050,"high":38800,"low":37500,"close":37700,"volume":40209,"rsi_14":26.26,"sma_20":40110.0,"sma_60":44890.83,"sma_120":50842.08},{"date":"2026-09-04","open":38500,"high":38800,"low":37800,"close":38050,"volume":21242,"rsi_14":31.55,"sma_20":39860.0,"sma_60":44757.5,"sma_120":50633.33},{"date":"2026-09-07","open":37950,"high":38450,"low":37600,"close":38250,"volume":24390,"rsi_14":42.57,"sma_20":39607.5,"sma_60":44636.67,"sma_120":50415.42},{"date":"2026-09-08","open":38000,"high":38800,"low":37950,"close":38150,"volume":20742,"rsi_14":49.61,"sma_20":39320.0,"sma_60":44480.83,"sma_120":50199.17},{"date":"2026-09-09","open":37950,"high":38000,"low":37200,"close":37350,"volume":34580,"rsi_14":47.37,"sma_20":38942.5,"sma_60":44258.33,"sma_120":49979.58},{"date":"2026-09-10","open":37200,"high":37250,"low":36650,"close":37100,"volume":64038,"rsi_14":45.99,"sma_20":38585.0,"sma_60":44071.67,"sma_120":49756.25},{"date":"2026-09-11","open":36700,"high":37450,"low":36650,"close":37100,"volume":21254,"rsi_14":40.8,"sma_20":38320.0,"sma_60":43881.67,"sma_120":49543.75},{"date":"2026-09-14","open":36900,"high":37350,"low":36000,"close":37000,"volume":17935,"rsi_14":35.04,"sma_20":38095.0,"sma_60":43700.83,"sma_120":49329.58},{"date":"2026-09-15","open":36850,"high":37500,"low":36750,"close":36900,"volume":25046,"rsi_14":35.04,"sma_20":37972.5,"sma_60":43535.83,"sma_120":49136.25},{"date":"2026-09-16","open":36900,"high":37100,"low":36450,"close":36750,"volume":24339,"rsi_14":36.28,"sma_20":37900.0,"sma_60":43375.83,"sma_120":48930.83},{"date":"2026-09-17","open":37100,"high":37650,"low":36300,"close":36950,"volume":23234,"rsi_14":22.58,"sma_20":37862.5,"sma_60":43229.17,"sma_120":48728.75},{"date":"2026-09-18","open":37300,"high":37600,"low":36650,"close":37000,"volume":56215,"rsi_14":30.99,"sma_20":37830.0,"sma_60":43083.33,"sma_120":48535.42},{"date":"2026-09-21","open":36550,"high":37300,"low":36550,"close":36750,"volume":21565,"rsi_14":22.86,"sma_20":37755.0,"sma_60":42920.0,"sma_120":48331.67},{"date":"2026-09-22","open":37050,"high":37250,"low":36350,"close":36700,"volume":26445,"rsi_14":29.09,"sma_20":37652.5,"sma_60":42760.83,"sma_120":48146.67},{"date":"2026-09-23","open":36450,"high":36850,"low":36350,"close":36600,"volume":30944,"rsi_14":29.63,"sma_20":37550.0,"sma_60":42534.17,"sma_120":47960.83},{"date":"2026-09-28","open":36400,"high":37300,"low":35900,"close":37000,"volume":42057,"rsi_14":30.91,"sma_20":37485.0,"sma_60":42330.83,"sma_120":47762.5},{"date":"2026-09-29","open":37000,"high":37300,"low":36300,"close":36650,"volume":44397,"rsi_14":22.41,"sma_20":37342.5,"sma_60":42117.5,"sma_120":47578.75},{"date":"2026-09-30","open":36900,"high":36950,"low":35950,"close":36200,"volume":26613,"rsi_14":20.0,"sma_20":37235.0,"sma_60":41910.83,"sma_120":47393.75},{"date":"2026-10-01","open":36100,"high":36600,"low":36000,"close":36350,"volume":40062,"rsi_14":30.77,"sma_20":37120.0,"sma_60":41704.17,"sma_120":47217.5},{"date":"2026-10-02","open":36500,"high":36700,"low":36150,"close":36300,"volume":25685,"rsi_14":33.33,"sma_20":37042.5,"sma_60":41498.33,"sma_120":47043.33},{"date":"2026-10-06","open":36350,"high":36900,"low":36350,"close":36800,"volume":43618,"rsi_14":44.83,"sma_20":36997.5,"sma_60":41290.0,"sma_120":46865.0},{"date":"2026-10-07","open":36650,"high":40000,"low":36350,"close":36400,"volume":21214,"rsi_14":40.62,"sma_20":36915.0,"sma_60":41094.17,"sma_120":46668.33},{"date":"2026-10-08","open":36750,"high":37775,"low":36150,"close":37300,"volume":50089,"rsi_14":55.0,"sma_20":36867.5,"sma_60":40927.5,"sma_120":46483.33},{"date":"2026-10-12","open":37600,"high":38100,"low":37300,"close":37650,"volume":45268,"rsi_14":60.71,"sma_20":36842.5,"sma_60":40743.33,"sma_120":46307.08},{"date":"2026-10-13","open":37600,"high":37800,"low":36700,"close":37400,"volume":44075,"rsi_14":55.29,"sma_20":36845.0,"sma_60":40567.5,"sma_120":46122.08},{"date":"2026-10-14","open":37350,"high":38650,"low":37350,"close":38500,"volume":50672,"rsi_14":64.15,"sma_20":36915.0,"sma_60":40415.83,"sma_120":45942.08},{"date":"2026-10-15","open":38000,"high":38000,"low":36900,"close":37500,"volume":49572,"rsi_14":56.2,"sma_20":36935.0,"sma_60":40255.83,"sma_120":45749.58},{"date":"2026-10-16","open":37350,"high":39600,"low":37350,"close":38550,"volume":52419,"rsi_14":63.12,"sma_20":37012.5,"sma_60":40110.0,"sma_120":45570.0},{"date":"2026-10-19","open":39200,"high":40150,"low":39100,"close":39550,"volume":55087,"rsi_14":68.55,"sma_20":37145.0,"sma_60":40015.83,"sma_120":45398.75},{"date":"2026-10-20","open":39050,"high":40250,"low":37550,"close":39750,"volume":46688,"rsi_14":67.74,"sma_20":37295.0,"sma_60":39917.5,"sma_120":45229.17},{"date":"2026-10-21","open":39850,"high":40550,"low":38900,"close":39050,"volume":40692,"rsi_14":64.81,"sma_20":37400.0,"sma_60":39794.17,"sma_120":45051.25},{"date":"2026-10-22","open":39450,"high":39550,"low":38100,"close":38100,"volume":29262,"rsi_14":61.05,"sma_20":37455.0,"sma_60":39633.33,"sma_120":44868.75},{"date":"2026-10-23","open":38854,"high":39717,"low":38250,"close":38250,"volume":31156}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":7746.870000000001,"pbr":0.86,"per":4.94,"roa":1.04,"roe":1.75,"grade":"C","comment":"PER 4.91배, ROE 1.75%","revenue":451892018653.0,"analysis":"PER 4.9배입니다. ROE 1.8%입니다. 시가총액 4251.31억. 매출 4518.92억, 영업이익 1007.32억.","eps_basis":"TTM","debt_ratio":0.6917732947760369,"market_cap":427928301000,"net_income":89048412489.0,"total_debt":345027796922.0,"ttm_window":"2025Q3~2026Q2","gross_margin":null,"total_assets":843786276799.0,"total_equity":498758479877.0,"profit_margin":19.71,"revenue_basis":"TTM","dividend_yield":5.63,"net_income_basis":"TTM","operating_income":100732127399.0,"operating_margin":22.29,"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":38250.0,"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":24900.0},{"date":"2016-10-25","close":24900.0},{"date":"2016-10-26","close":23900.0},{"date":"2016-10-27","close":25350.0},{"date":"2016-10-28","close":25350.0},{"date":"2016-10-31","close":25100.0},{"date":"2016-11-01","close":25300.0},{"date":"2016-11-02","close":24900.0},{"date":"2016-11-03","close":23100.0},{"date":"2016-11-04","close":23550.0},{"date":"2016-11-07","close":24300.0},{"date":"2016-11-08","close":24700.0},{"date":"2016-11-09","close":24200.0},{"date":"2016-11-10","close":25200.0},{"date":"2016-11-11","close":24650.0},{"date":"2016-11-14","close":24900.0},{"date":"2016-11-15","close":24600.0},{"date":"2016-11-16","close":25400.0},{"date":"2016-11-17","close":24850.0},{"date":"2016-11-18","close":24600.0},{"date":"2016-11-21","close":24200.0},{"date":"2016-11-22","close":24550.0},{"date":"2016-11-23","close":23950.0},{"date":"2016-11-24","close":23700.0},{"date":"2016-11-25","close":24000.0},{"date":"2016-11-28","close":23050.0},{"date":"2016-11-29","close":23300.0},{"date":"2016-11-30","close":23500.0},{"date":"2016-12-01","close":23050.0},{"date":"2016-12-02","close":21950.0},{"date":"2016-12-05","close":21800.0},{"date":"2016-12-06","close":22150.0},{"date":"2016-12-07","close":22550.0},{"date":"2016-12-08","close":22450.0},{"date":"2016-12-09","close":24200.0},{"date":"2016-12-12","close":24900.0},{"date":"2016-12-13","close":24900.0},{"date":"2016-12-14","close":24750.0},{"date":"2016-12-15","close":24700.0},{"date":"2016-12-16","close":23200.0},{"date":"2016-12-19","close":23850.0},{"date":"2016-12-20","close":23650.0},{"date":"2016-12-21","close":24250.0},{"date":"2016-12-22","close":24050.0},{"date":"2016-12-23","close":24400.0},{"date":"2016-12-26","close":23850.0},{"date":"2016-12-27","close":24450.0},{"date":"2016-12-28","close":24900.0},{"date":"2016-12-29","close":24650.0},{"date":"2017-01-02","close":24050.0},{"date":"2017-01-03","close":24900.0},{"date":"2017-01-04","close":24650.0},{"date":"2017-01-05","close":24500.0},{"date":"2017-01-06","close":23450.0},{"date":"2017-01-09","close":23250.0},{"date":"2017-01-10","close":22600.0},{"date":"2017-01-11","close":22900.0},{"date":"2017-01-12","close":22900.0},{"date":"2017-01-13","close":23050.0},{"date":"2017-01-16","close":22850.0},{"date":"2017-01-17","close":22600.0},{"date":"2017-01-18","close":22450.0},{"date":"2017-01-19","close":22600.0},{"date":"2017-01-20","close":22650.0},{"date":"2017-01-23","close":22200.0},{"date":"2017-01-24","close":22200.0},{"date":"2017-01-25","close":22000.0},{"date":"2017-01-26","close":22350.0},{"date":"2017-01-31","close":22300.0},{"date":"2017-02-01","close":22500.0},{"date":"2017-02-02","close":21600.0},{"date":"2017-02-03","close":21600.0},{"date":"2017-02-06","close":21450.0},{"date":"2017-02-07","close":20700.0},{"date":"2017-02-08","close":20350.0},{"date":"2017-02-09","close":21750.0},{"date":"2017-02-10","close":21100.0},{"date":"2017-02-13","close":22350.0},{"date":"2017-02-14","close":22550.0},{"date":"2017-02-15","close":22900.0},{"date":"2017-02-16","close":22900.0},{"date":"2017-02-17","close":22850.0},{"date":"2017-02-20","close":23150.0},{"date":"2017-02-21","close":23300.0},{"date":"2017-02-22","close":23300.0},{"date":"2017-02-23","close":23050.0},{"date":"2017-02-24","close":22700.0},{"date":"2017-02-27","close":22300.0},{"date":"2017-02-28","close":22150.0},{"date":"2017-03-02","close":21350.0},{"date":"2017-03-03","close":20950.0},{"date":"2017-03-06","close":21200.0},{"date":"2017-03-07","close":21900.0},{"date":"2017-03-08","close":21600.0},{"date":"2017-03-09","close":21900.0},{"date":"2017-03-10","close":22500.0},{"date":"2017-03-13","close":22550.0},{"date":"2017-03-14","close":22050.0},{"date":"2017-03-15","close":21150.0},{"date":"2017-03-16","close":21500.0},{"date":"2017-03-17","close":21500.0},{"date":"2017-03-20","close":21400.0},{"date":"2017-03-21","close":21300.0},{"date":"2017-03-22","close":21300.0},{"date":"2017-03-23","close":21300.0},{"date":"2017-03-24","close":21300.0},{"date":"2017-03-27","close":21850.0},{"date":"2017-03-28","close":21850.0},{"date":"2017-03-29","close":21300.0},{"date":"2017-03-30","close":21050.0},{"date":"2017-03-31","close":21050.0},{"date":"2017-04-03","close":21600.0},{"date":"2017-04-04","close":22300.0},{"date":"2017-04-05","close":22600.0},{"date":"2017-04-06","close":22700.0},{"date":"2017-04-07","close":22650.0},{"date":"2017-04-10","close":22100.0},{"date":"2017-04-11","close":22200.0},{"date":"2017-04-12","close":22050.0},{"date":"2017-04-13","close":22850.0},{"date":"2017-04-14","close":22300.0},{"date":"2017-04-17","close":23000.0},{"date":"2017-04-18","close":23200.0},{"date":"2017-04-19","close":23400.0},{"date":"2017-04-20","close":23650.0},{"date":"2017-04-21","close":23850.0},{"date":"2017-04-24","close":23600.0},{"date":"2017-04-25","close":23550.0},{"date":"2017-04-26","close":24150.0},{"date":"2017-04-27","close":24100.0},{"date":"2017-04-28","close":23750.0},{"date":"2017-05-02","close":23150.0},{"date":"2017-05-04","close":22750.0},{"date":"2017-05-08","close":23150.0},{"date":"2017-05-10","close":23200.0},{"date":"2017-05-11","close":23000.0},{"date":"2017-05-12","close":22600.0},{"date":"2017-05-15","close":22250.0},{"date":"2017-05-16","close":21850.0},{"date":"2017-05-17","close":21400.0},{"date":"2017-05-18","close":21250.0},{"date":"2017-05-19","close":21600.0},{"date":"2017-05-22","close":21800.0},{"date":"2017-05-23","close":21800.0},{"date":"2017-05-24","close":21750.0},{"date":"2017-05-25","close":21550.0},{"date":"2017-05-26","close":21450.0},{"date":"2017-05-29","close":21200.0},{"date":"2017-05-30","close":21300.0},{"date":"2017-05-31","close":21800.0},{"date":"2017-06-01","close":21550.0},{"date":"2017-06-02","close":21600.0},{"date":"2017-06-05","close":22200.0},{"date":"2017-06-07","close":22100.0},{"date":"2017-06-08","close":21900.0},{"date":"2017-06-09","close":22600.0},{"date":"2017-06-12","close":23100.0},{"date":"2017-06-13","close":23600.0},{"date":"2017-06-14","close":24050.0},{"date":"2017-06-15","close":23700.0},{"date":"2017-06-16","close":24400.0},{"date":"2017-06-19","close":24400.0},{"date":"2017-06-20","close":23900.0},{"date":"2017-06-21","close":23950.0},{"date":"2017-06-22","close":23050.0},{"date":"2017-06-23","close":25000.0},{"date":"2017-06-26","close":24950.0},{"date":"2017-06-27","close":24500.0},{"date":"2017-06-28","close":24300.0},{"date":"2017-06-29","close":23750.0},{"date":"2017-06-30","close":23500.0},{"date":"2017-07-03","close":23450.0},{"date":"2017-07-04","close":22950.0},{"date":"2017-07-05","close":23200.0},{"date":"2017-07-06","close":23200.0},{"date":"2017-07-07","close":22750.0},{"date":"2017-07-10","close":22200.0},{"date":"2017-07-11","close":22700.0},{"date":"2017-07-12","close":22500.0},{"date":"2017-07-13","close":23550.0},{"date":"2017-07-14","close":23650.0},{"date":"2017-07-17","close":23700.0},{"date":"2017-07-18","close":23100.0},{"date":"2017-07-19","close":23450.0},{"date":"2017-07-20","close":24650.0},{"date":"2017-07-21","close":24200.0},{"date":"2017-07-24","close":23450.0},{"date":"2017-07-25","close":24200.0},{"date":"2017-07-26","close":24150.0},{"date":"2017-07-27","close":23800.0},{"date":"2017-07-28","close":24050.0},{"date":"2017-07-31","close":24050.0},{"date":"2017-08-01","close":23200.0},{"date":"2017-08-02","close":22900.0},{"date":"2017-08-03","close":22300.0},{"date":"2017-08-04","close":22600.0},{"date":"2017-08-07","close":22600.0},{"date":"2017-08-08","close":22400.0},{"date":"2017-08-09","close":21900.0},{"date":"2017-08-10","close":21750.0},{"date":"2017-08-11","close":21250.0},{"date":"2017-08-14","close":21500.0},{"date":"2017-08-16","close":21000.0},{"date":"2017-08-17","close":21100.0},{"date":"2017-08-18","close":20850.0},{"date":"2017-08-21","close":20550.0},{"date":"2017-08-22","close":20650.0},{"date":"2017-08-23","close":20650.0},{"date":"2017-08-24","close":21250.0},{"date":"2017-08-25","close":21000.0},{"date":"2017-08-28","close":21100.0},{"date":"2017-08-29","close":21100.0},{"date":"2017-08-30","close":21850.0},{"date":"2017-08-31","close":22250.0},{"date":"2017-09-01","close":22450.0},{"date":"2017-09-04","close":21750.0},{"date":"2017-09-05","close":21350.0},{"date":"2017-09-06","close":21600.0},{"date":"2017-09-07","close":21800.0},{"date":"2017-09-08","close":21400.0},{"date":"2017-09-11","close":21250.0},{"date":"2017-09-12","close":21300.0},{"date":"2017-09-13","close":21050.0},{"date":"2017-09-14","close":20650.0},{"date":"2017-09-15","close":21050.0},{"date":"2017-09-18","close":20800.0},{"date":"2017-09-19","close":20650.0},{"date":"2017-09-20","close":20650.0},{"date":"2017-09-21","close":20250.0},{"date":"2017-09-22","close":20350.0},{"date":"2017-09-25","close":19800.0},{"date":"2017-09-26","close":19850.0},{"date":"2017-09-27","close":20100.0},{"date":"2017-09-28","close":20100.0},{"date":"2017-09-29","close":20350.0},{"date":"2017-10-10","close":20300.0},{"date":"2017-10-11","close":20200.0},{"date":"2017-10-12","close":20350.0},{"date":"2017-10-13","close":20050.0},{"date":"2017-10-16","close":16650.0},{"date":"2017-10-17","close":16250.0},{"date":"2017-10-18","close":17300.0},{"date":"2017-10-19","close":17300.0},{"date":"2017-10-20","close":17050.0},{"date":"2017-10-23","close":17500.0},{"date":"2017-10-24","close":17850.0},{"date":"2017-10-25","close":17750.0},{"date":"2017-10-26","close":17900.0},{"date":"2017-10-27","close":17750.0},{"date":"2017-10-30","close":17600.0},{"date":"2017-10-31","close":17850.0},{"date":"2017-11-01","close":18300.0},{"date":"2017-11-02","close":17900.0},{"date":"2017-11-03","close":17850.0},{"date":"2017-11-06","close":18950.0},{"date":"2017-11-07","close":19400.0},{"date":"2017-11-08","close":19200.0},{"date":"2017-11-09","close":18800.0},{"date":"2017-11-10","close":18750.0},{"date":"2017-11-13","close":19750.0},{"date":"2017-11-14","close":20000.0},{"date":"2017-11-15","close":20100.0},{"date":"2017-11-16","close":19750.0},{"date":"2017-11-17","close":19400.0},{"date":"2017-11-20","close":20350.0},{"date":"2017-11-21","close":20600.0},{"date":"2017-11-22","close":20500.0},{"date":"2017-11-23","close":20700.0},{"date":"2017-11-24","close":20100.0},{"date":"2017-11-27","close":19800.0},{"date":"2017-11-28","close":19200.0},{"date":"2017-11-29","close":19700.0},{"date":"2017-11-30","close":19350.0},{"date":"2017-12-01","close":19750.0},{"date":"2017-12-04","close":19600.0},{"date":"2017-12-05","close":19500.0},{"date":"2017-12-06","close":19150.0},{"date":"2017-12-07","close":18400.0},{"date":"2017-12-08","close":18000.0},{"date":"2017-12-11","close":18300.0},{"date":"2017-12-12","close":18100.0},{"date":"2017-12-13","close":18450.0},{"date":"2017-12-14","close":18600.0},{"date":"2017-12-15","close":18900.0},{"date":"2017-12-18","close":19400.0},{"date":"2017-12-19","close":19400.0},{"date":"2017-12-20","close":19200.0},{"date":"2017-12-21","close":18350.0},{"date":"2017-12-22","close":19250.0},{"date":"2017-12-26","close":18700.0},{"date":"2017-12-27","close":19050.0},{"date":"2017-12-28","close":19200.0},{"date":"2018-01-02","close":17185.1152},{"date":"2018-01-03","close":17185.1152},{"date":"2018-01-04","close":17805.1973},{"date":"2018-01-05","close":18691.0273},{"date":"2018-01-08","close":18602.4473},{"date":"2018-01-09","close":18115.2402},{"date":"2018-01-10","close":17938.0723},{"date":"2018-01-11","close":17229.4082},{"date":"2018-01-12","close":17096.5312},{"date":"2018-01-15","close":17273.6992},{"date":"2018-01-16","close":17185.1152},{"date":"2018-01-17","close":17583.7363},{"date":"2018-01-18","close":17760.9062},{"date":"2018-01-19","close":17716.6172},{"date":"2018-01-22","close":18026.6562},{"date":"2018-01-23","close":18203.8223},{"date":"2018-01-24","close":18115.2402},{"date":"2018-01-25","close":18248.1133},{"date":"2018-01-26","close":18469.5703},{"date":"2018-01-29","close":19665.4395},{"date":"2018-01-30","close":20108.3574},{"date":"2018-01-31","close":19576.8574},{"date":"2018-02-01","close":19576.8574},{"date":"2018-02-02","close":18602.4473},{"date":"2018-02-05","close":17805.1973},{"date":"2018-02-06","close":17893.7812},{"date":"2018-02-07","close":17583.7363},{"date":"2018-02-08","close":18602.4473},{"date":"2018-02-09","close":17893.7812},{"date":"2018-02-12","close":17672.3203},{"date":"2018-02-13","close":17317.9922},{"date":"2018-02-14","close":17362.2832},{"date":"2018-02-19","close":17716.6172},{"date":"2018-02-20","close":18691.0273},{"date":"2018-02-21","close":19931.1914},{"date":"2018-02-22","close":19399.6953},{"date":"2018-02-23","close":23695.9707},{"date":"2018-02-26","close":22854.4316},{"date":"2018-02-27","close":22367.2266},{"date":"2018-02-28","close":23164.4746},{"date":"2018-03-02","close":22145.7676},{"date":"2018-03-05","close":23120.1816},{"date":"2018-03-06","close":24803.2637},{"date":"2018-03-07","close":23297.3477},{"date":"2018-03-08","close":23828.8477},{"date":"2018-03-09","close":23385.9297},{"date":"2018-03-12","close":23164.4746},{"date":"2018-03-13","close":22411.5195},{"date":"2018-03-14","close":22145.7676},{"date":"2018-03-15","close":21924.3105},{"date":"2018-03-16","close":21525.6855},{"date":"2018-03-19","close":21614.2676},{"date":"2018-03-20","close":22898.7246},{"date":"2018-03-21","close":22987.3047},{"date":"2018-03-22","close":23740.2617},{"date":"2018-03-23","close":23651.6816},{"date":"2018-03-26","close":24227.4707},{"date":"2018-03-27","close":24581.8008},{"date":"2018-03-28","close":24803.2637},{"date":"2018-03-29","close":25556.2188},{"date":"2018-03-30","close":25467.6328},{"date":"2018-04-02","close":26132.0059},{"date":"2018-04-03","close":25334.7578},{"date":"2018-04-04","close":24404.6367},{"date":"2018-04-05","close":24626.0957},{"date":"2018-04-06","close":25334.7578},{"date":"2018-04-09","close":25511.9277},{"date":"2018-04-10","close":24670.3867},{"date":"2018-04-11","close":24758.9707},{"date":"2018-04-12","close":26752.0879},{"date":"2018-04-13","close":25999.1328},{"date":"2018-04-16","close":25644.8008},{"date":"2018-04-17","close":27682.2109},{"date":"2018-04-18","close":29586.748},{"date":"2018-04-19","close":29586.748},{"date":"2018-04-20","close":30251.1172},{"date":"2018-04-23","close":29498.1621},{"date":"2018-04-24","close":29188.123},{"date":"2018-04-25","close":28523.75},{"date":"2018-04-26","close":28523.75},{"date":"2018-04-27","close":29675.3281},{"date":"2018-04-30","close":30649.7422},{"date":"2018-05-02","close":29896.7891},{"date":"2018-05-03","close":32199.9473},{"date":"2018-05-04","close":32731.4492},{"date":"2018-05-08","close":32155.6562},{"date":"2018-05-09","close":31225.5332},{"date":"2018-05-10","close":34148.7734},{"date":"2018-05-11","close":34458.8164},{"date":"2018-05-14","close":34503.1094},{"date":"2018-05-15","close":34060.1914},{"date":"2018-05-16","close":34547.3984},{"date":"2018-05-17","close":36053.3125},{"date":"2018-05-18","close":34768.8594},{"date":"2018-05-21","close":34281.6484},{"date":"2018-05-23","close":34547.3984},{"date":"2018-05-24","close":35920.4375},{"date":"2018-05-25","close":37027.7266},{"date":"2018-05-28","close":39419.4648},{"date":"2018-05-29","close":40172.4258},{"date":"2018-05-30","close":39508.0508},{"date":"2018-05-31","close":41368.3008},{"date":"2018-06-01","close":43671.457},{"date":"2018-06-04","close":44734.4531},{"date":"2018-06-05","close":43405.707},{"date":"2018-06-07","close":41412.5898},{"date":"2018-06-08","close":41545.4609},{"date":"2018-06-11","close":43981.4922},{"date":"2018-06-12","close":46506.1055},{"date":"2018-06-14","close":47214.7773},{"date":"2018-06-15","close":48720.6914},{"date":"2018-06-18","close":43228.5352},{"date":"2018-06-19","close":40571.0469},{"date":"2018-06-20","close":43051.3711},{"date":"2018-06-21","close":46063.2031},{"date":"2018-06-22","close":45354.5352},{"date":"2018-06-25","close":44114.375},{"date":"2018-06-26","close":42165.543},{"date":"2018-06-27","close":42519.8711},{"date":"2018-06-28","close":39729.5039},{"date":"2018-06-29","close":41368.3008},{"date":"2018-07-02","close":40615.3438},{"date":"2018-07-03","close":40482.4688},{"date":"2018-07-04","close":42076.957},{"date":"2018-07-05","close":41058.2539},{"date":"2018-07-06","close":42032.6641},{"date":"2018-07-09","close":41634.043},{"date":"2018-07-10","close":44291.5352},{"date":"2018-07-11","close":44380.125},{"date":"2018-07-12","close":49163.6016},{"date":"2018-07-13","close":48366.3594},{"date":"2018-07-16","close":48366.3594},{"date":"2018-07-17","close":46328.9492},{"date":"2018-07-18","close":44645.875},{"date":"2018-07-19","close":43405.707},{"date":"2018-07-20","close":43848.6211},{"date":"2018-07-23","close":42076.957},{"date":"2018-07-24","close":42475.582},{"date":"2018-07-25","close":40703.9297},{"date":"2018-07-26","close":41944.082},{"date":"2018-07-27","close":42475.582},{"date":"2018-07-30","close":42519.8711},{"date":"2018-07-31","close":37647.8086},{"date":"2018-08-01","close":38002.1406},{"date":"2018-08-02","close":37160.6016},{"date":"2018-08-03","close":36186.1875},{"date":"2018-08-06","close":34680.2734},{"date":"2018-08-07","close":35566.1016},{"date":"2018-08-08","close":37603.5156},{"date":"2018-08-09","close":37249.1797},{"date":"2018-08-10","close":37559.2227},{"date":"2018-08-13","close":33794.4414},{"date":"2018-08-14","close":34015.9023},{"date":"2018-08-16","close":34635.9844},{"date":"2018-08-17","close":35566.1016},{"date":"2018-08-20","close":33572.9805},{"date":"2018-08-21","close":35388.9375},{"date":"2018-08-22","close":35433.2344},{"date":"2018-08-23","close":36496.2266},{"date":"2018-08-24","close":38046.4258},{"date":"2018-08-27","close":38445.0547},{"date":"2018-08-28","close":35920.4375},{"date":"2018-08-29","close":36097.5977},{"date":"2018-08-30","close":33883.0195},{"date":"2018-08-31","close":33395.8125},{"date":"2018-09-03","close":33484.4023},{"date":"2018-09-04","close":34813.1445},{"date":"2018-09-05","close":33572.9805},{"date":"2018-09-06","close":31446.9922},{"date":"2018-09-07","close":31491.2832},{"date":"2018-09-10","close":30561.1602},{"date":"2018-09-11","close":31934.1973},{"date":"2018-09-12","close":31446.9922},{"date":"2018-09-13","close":30383.9941},{"date":"2018-09-14","close":30826.9102},{"date":"2018-09-17","close":30073.959},{"date":"2018-09-18","close":30339.7031},{"date":"2018-09-19","close":29409.5801},{"date":"2018-09-20","close":29409.5801},{"date":"2018-09-21","close":31181.2441},{"date":"2018-09-27","close":31712.7422},{"date":"2018-09-28","close":31712.7422},{"date":"2018-10-01","close":31446.9922},{"date":"2018-10-02","close":30826.9102},{"date":"2018-10-04","close":28568.0391},{"date":"2018-10-05","close":28169.418},{"date":"2018-10-08","close":28390.877},{"date":"2018-10-10","close":27947.959},{"date":"2018-10-11","close":25201.8867},{"date":"2018-10-12","close":27460.752},{"date":"2018-10-15","close":29055.248},{"date":"2018-10-16","close":29409.5801},{"date":"2018-10-17","close":29010.9551},{"date":"2018-10-18","close":30694.0352},{"date":"2018-10-19","close":30826.9102},{"date":"2018-10-22","close":31269.8242},{"date":"2018-10-23","close":30339.7031},{"date":"2018-10-24","close":28878.082},{"date":"2018-10-25","close":29099.5391},{"date":"2018-10-26","close":26884.9629},{"date":"2018-10-29","close":25600.5078},{"date":"2018-10-30","close":28435.168},{"date":"2018-10-31","close":30472.5781},{"date":"2018-11-01","close":31978.4863},{"date":"2018-11-02","close":34724.5664},{"date":"2018-11-05","close":33705.8594},{"date":"2018-11-06","close":33838.7344},{"date":"2018-11-07","close":34680.2734},{"date":"2018-11-08","close":35964.7266},{"date":"2018-11-09","close":35300.3555},{"date":"2018-11-12","close":34901.7305},{"date":"2018-11-13","close":34768.8594},{"date":"2018-11-14","close":37072.0156},{"date":"2018-11-15","close":37514.9297},{"date":"2018-11-16","close":36451.9297},{"date":"2018-11-19","close":37027.7266},{"date":"2018-11-20","close":35787.5625},{"date":"2018-11-21","close":36629.0977},{"date":"2018-11-22","close":36186.1875},{"date":"2018-11-23","close":34547.3984},{"date":"2018-11-26","close":36673.3945},{"date":"2018-11-27","close":36983.4297},{"date":"2018-11-28","close":37736.3906},{"date":"2018-11-29","close":34946.0273},{"date":"2018-11-30","close":36319.0625},{"date":"2018-12-03","close":36850.5547},{"date":"2018-12-04","close":36097.5977},{"date":"2018-12-05","close":35964.7266},{"date":"2018-12-06","close":35167.4727},{"date":"2018-12-07","close":36761.9727},{"date":"2018-12-10","close":37249.1797},{"date":"2018-12-11","close":36584.8047},{"date":"2018-12-12","close":38002.1406},{"date":"2018-12-13","close":38090.7227},{"date":"2018-12-14","close":35610.3945},{"date":"2018-12-17","close":35123.1953},{"date":"2018-12-18","close":33395.8125},{"date":"2018-12-19","close":34547.3984},{"date":"2018-12-20","close":34901.7305},{"date":"2018-12-21","close":36584.8047},{"date":"2018-12-24","close":35566.1016},{"date":"2018-12-26","close":35698.9805},{"date":"2018-12-27","close":35492.832},{"date":"2018-12-28","close":35313.5742},{"date":"2019-01-02","close":34327.6641},{"date":"2019-01-03","close":33252.125},{"date":"2019-01-04","close":33521.0117},{"date":"2019-01-07","close":33386.5703},{"date":"2019-01-08","close":34282.8516},{"date":"2019-01-09","close":37509.4727},{"date":"2019-01-10","close":37464.6602},{"date":"2019-01-11","close":36837.2617},{"date":"2019-01-14","close":36209.8633},{"date":"2019-01-15","close":36747.6289},{"date":"2019-01-16","close":36209.8633},{"date":"2019-01-17","close":35313.5742},{"date":"2019-01-18","close":35672.0898},{"date":"2019-01-21","close":34999.875},{"date":"2019-01-22","close":34999.875},{"date":"2019-01-23","close":34955.0586},{"date":"2019-01-24","close":35268.7617},{"date":"2019-01-25","close":35492.832},{"date":"2019-01-28","close":36209.8633},{"date":"2019-01-29","close":36075.4141},{"date":"2019-01-30","close":36209.8633},{"date":"2019-01-31","close":37106.1484},{"date":"2019-02-01","close":36389.1211},{"date":"2019-02-07","close":36209.8633},{"date":"2019-02-08","close":36658.0039},{"date":"2019-02-11","close":38898.7148},{"date":"2019-02-12","close":38853.9023},{"date":"2019-02-13","close":38809.0859},{"date":"2019-02-14","close":41766.8164},{"date":"2019-02-15","close":43917.9062},{"date":"2019-02-18","close":42528.6641},{"date":"2019-02-19","close":42887.1758},{"date":"2019-02-20","close":43200.875},{"date":"2019-02-21","close":42439.0312},{"date":"2019-02-22","close":41318.6797},{"date":"2019-02-25","close":42214.9648},{"date":"2019-02-26","close":42573.4727},{"date":"2019-02-27","close":42259.7773},{"date":"2019-02-28","close":41004.9766},{"date":"2019-03-04","close":42528.6641},{"date":"2019-03-05","close":44097.1562},{"date":"2019-03-06","close":42707.918},{"date":"2019-03-07","close":42349.4023},{"date":"2019-03-08","close":43200.875},{"date":"2019-03-11","close":42663.1055},{"date":"2019-03-12","close":44321.2227},{"date":"2019-03-13","close":44052.3477},{"date":"2019-03-14","close":43828.2695},{"date":"2019-03-15","close":43335.3164},{"date":"2019-03-18","close":43917.9062},{"date":"2019-03-19","close":46875.6406},{"date":"2019-03-20","close":50550.4023},{"date":"2019-03-21","close":48220.0625},{"date":"2019-03-22","close":48488.9492},{"date":"2019-03-25","close":47413.4062},{"date":"2019-03-26","close":47951.1797},{"date":"2019-03-27","close":49295.6016},{"date":"2019-03-28","close":48309.6914},{"date":"2019-03-29","close":49026.7148},{"date":"2019-04-01","close":47682.293},{"date":"2019-04-02","close":47682.293},{"date":"2019-04-03","close":47592.6641},{"date":"2019-04-04","close":48757.8359},{"date":"2019-04-05","close":50191.8867},{"date":"2019-04-08","close":48937.0898},{"date":"2019-04-09","close":52970.3633},{"date":"2019-04-10","close":52701.4805},{"date":"2019-04-11","close":53866.6484},{"date":"2019-04-12","close":54314.7891},{"date":"2019-04-15","close":53777.0156},{"date":"2019-04-16","close":53508.1367},{"date":"2019-04-17","close":54314.7891},{"date":"2019-04-18","close":52253.3359},{"date":"2019-04-19","close":51984.4531},{"date":"2019-04-22","close":52074.082},{"date":"2019-04-23","close":51536.3125},{"date":"2019-04-24","close":52253.3359},{"date":"2019-04-25","close":52342.9648},{"date":"2019-04-26","close":52611.8555},{"date":"2019-04-29","close":55479.957},{"date":"2019-04-30","close":57272.5273},{"date":"2019-05-02","close":57810.2969},{"date":"2019-05-03","close":60051.0117},{"date":"2019-05-07","close":60051.0117},{"date":"2019-05-08","close":62202.082},{"date":"2019-05-09","close":60678.4062},{"date":"2019-05-10","close":59423.6094},{"date":"2019-05-13","close":57899.9219},{"date":"2019-05-14","close":58258.4414},{"date":"2019-05-15","close":61843.5781},{"date":"2019-05-16","close":61933.2031},{"date":"2019-05-17","close":60230.2617},{"date":"2019-05-20","close":61753.9453},{"date":"2019-05-21","close":61843.5781},{"date":"2019-05-22","close":61933.2031},{"date":"2019-05-23","close":61843.5781},{"date":"2019-05-24","close":60499.1484},{"date":"2019-05-27","close":60230.2617},{"date":"2019-05-28","close":62650.2227},{"date":"2019-05-29","close":61216.1797},{"date":"2019-05-30","close":58079.1875},{"date":"2019-05-31","close":58527.3203},{"date":"2019-06-03","close":59154.7227},{"date":"2019-06-04","close":56824.3906},{"date":"2019-06-05","close":57541.4141},{"date":"2019-06-07","close":57093.2695},{"date":"2019-06-10","close":57720.668},{"date":"2019-06-11","close":59423.6094},{"date":"2019-06-12","close":62022.8281},{"date":"2019-06-13","close":62470.9688},{"date":"2019-06-14","close":59513.2383},{"date":"2019-06-17","close":60051.0117},{"date":"2019-06-18","close":58796.2148},{"date":"2019-06-19","close":58437.6953},{"date":"2019-06-20","close":58975.4609},{"date":"2019-06-21","close":56107.3516},{"date":"2019-06-24","close":56914.0117},{"date":"2019-06-25","close":55928.1016},{"date":"2019-06-26","close":54762.9336},{"date":"2019-06-27","close":55569.5859},{"date":"2019-06-28","close":55121.4492},{"date":"2019-07-01","close":53597.7656},{"date":"2019-07-02","close":54225.1641},{"date":"2019-07-03","close":54314.7891},{"date":"2019-07-04","close":56107.3516},{"date":"2019-07-05","close":55659.2227},{"date":"2019-07-08","close":54942.1875},{"date":"2019-07-09","close":55211.0781},{"date":"2019-07-10","close":57093.2695},{"date":"2019-07-11","close":58079.1875},{"date":"2019-07-12","close":57720.668},{"date":"2019-07-15","close":55928.1016},{"date":"2019-07-16","close":56824.3906},{"date":"2019-07-17","close":57182.8984},{"date":"2019-07-18","close":57720.668},{"date":"2019-07-19","close":57631.043},{"date":"2019-07-22","close":55659.2227},{"date":"2019-07-23","close":56465.875},{"date":"2019-07-24","close":54135.5312},{"date":"2019-07-25","close":54404.418},{"date":"2019-07-26","close":53687.3906},{"date":"2019-07-29","close":51984.4531},{"date":"2019-07-30","close":52522.2227},{"date":"2019-07-31","close":52163.7148},{"date":"2019-08-01","close":53777.0156},{"date":"2019-08-02","close":51984.4531},{"date":"2019-08-05","close":49385.2383},{"date":"2019-08-06","close":49116.3438},{"date":"2019-08-07","close":50908.9141},{"date":"2019-08-08","close":52432.5977},{"date":"2019-08-09","close":53687.3906},{"date":"2019-08-12","close":52970.3633},{"date":"2019-08-13","close":51446.6836},{"date":"2019-08-14","close":53418.5117},{"date":"2019-08-16","close":53956.2812},{"date":"2019-08-19","close":53866.6484},{"date":"2019-08-20","close":54942.1875},{"date":"2019-08-21","close":54494.0508},{"date":"2019-08-22","close":54673.3047},{"date":"2019-08-23","close":55211.0781},{"date":"2019-08-26","close":51625.9453},{"date":"2019-08-27","close":53059.9922},{"date":"2019-08-28","close":55211.0781},{"date":"2019-08-29","close":55838.4688},{"date":"2019-08-30","close":54494.0508},{"date":"2019-09-02","close":55390.3281},{"date":"2019-09-03","close":54762.9336},{"date":"2019-09-04","close":55569.5859},{"date":"2019-09-05","close":55748.8477},{"date":"2019-09-06","close":54494.0508},{"date":"2019-09-09","close":56555.5},{"date":"2019-09-10","close":54942.1875},{"date":"2019-09-11","close":54852.5586},{"date":"2019-09-16","close":54404.418},{"date":"2019-09-17","close":55211.0781},{"date":"2019-09-18","close":56286.6172},{"date":"2019-09-19","close":57272.5273},{"date":"2019-09-20","close":57810.2969},{"date":"2019-09-23","close":57810.2969},{"date":"2019-09-24","close":59333.9844},{"date":"2019-09-25","close":59244.3516},{"date":"2019-09-26","close":57182.8984},{"date":"2019-09-27","close":58348.0664},{"date":"2019-09-30","close":57541.4141},{"date":"2019-10-01","close":59333.9844},{"date":"2019-10-02","close":58706.5859},{"date":"2019-10-04","close":58437.6953},{"date":"2019-10-07","close":60051.0117},{"date":"2019-10-08","close":60051.0117},{"date":"2019-10-10","close":59154.7227},{"date":"2019-10-11","close":59961.375},{"date":"2019-10-14","close":59244.3516},{"date":"2019-10-15","close":59423.6094},{"date":"2019-10-16","close":58975.4609},{"date":"2019-10-17","close":59423.6094},{"date":"2019-10-18","close":60499.1484},{"date":"2019-10-21","close":59154.7227},{"date":"2019-10-22","close":59871.75},{"date":"2019-10-23","close":60230.2617},{"date":"2019-10-24","close":59692.4922},{"date":"2019-10-25","close":59333.9844},{"date":"2019-10-28","close":61574.6875},{"date":"2019-10-29","close":62470.9688},{"date":"2019-10-30","close":62560.5938},{"date":"2019-10-31","close":66235.3594},{"date":"2019-11-01","close":68296.8125},{"date":"2019-11-04","close":68296.8125},{"date":"2019-11-05","close":68296.8125},{"date":"2019-11-06","close":69730.8672},{"date":"2019-11-07","close":70268.6484},{"date":"2019-11-08","close":71702.7031},{"date":"2019-11-11","close":70358.2734},{"date":"2019-11-12","close":71792.3203},{"date":"2019-11-13","close":74122.6641},{"date":"2019-11-14","close":68565.7031},{"date":"2019-11-15","close":69641.2422},{"date":"2019-11-18","close":69999.75},{"date":"2019-11-19","close":66593.8828},{"date":"2019-11-20","close":66414.6172},{"date":"2019-11-21","close":66414.6172},{"date":"2019-11-22","close":64442.8047},{"date":"2019-11-25","close":66145.7344},{"date":"2019-11-26","close":66683.5078},{"date":"2019-11-27","close":63725.7695},{"date":"2019-11-28","close":61485.0586},{"date":"2019-11-29","close":60768.0352},{"date":"2019-12-02","close":60588.7812},{"date":"2019-12-03","close":62291.7188},{"date":"2019-12-04","close":61216.1797},{"date":"2019-12-05","close":61664.3164},{"date":"2019-12-06","close":63367.25},{"date":"2019-12-09","close":62560.5938},{"date":"2019-12-10","close":63725.7695},{"date":"2019-12-11","close":63098.3711},{"date":"2019-12-12","close":64353.1719},{"date":"2019-12-13","close":62739.8594},{"date":"2019-12-16","close":62470.9688},{"date":"2019-12-17","close":62202.082},{"date":"2019-12-18","close":61305.8086},{"date":"2019-12-19","close":62650.2227},{"date":"2019-12-20","close":62919.125},{"date":"2019-12-23","close":64711.6836},{"date":"2019-12-24","close":61753.9453},{"date":"2019-12-26","close":61574.6875},{"date":"2019-12-27","close":62523.3789},{"date":"2019-12-30","close":62252.3242},{"date":"2020-01-02","close":59361.0703},{"date":"2020-01-03","close":54662.7852},{"date":"2020-01-06","close":50054.8438},{"date":"2020-01-07","close":49241.6797},{"date":"2020-01-08","close":48518.8711},{"date":"2020-01-09","close":50596.957},{"date":"2020-01-10","close":50235.5469},{"date":"2020-01-13","close":53036.4531},{"date":"2020-01-14","close":53036.4531},{"date":"2020-01-15","close":52675.043},{"date":"2020-01-16","close":51500.4727},{"date":"2020-01-17","close":52403.9883},{"date":"2020-01-20","close":51410.1211},{"date":"2020-01-21","close":51410.1211},{"date":"2020-01-22","close":52494.3398},{"date":"2020-01-23","close":51681.1719},{"date":"2020-01-28","close":51952.2305},{"date":"2020-01-29","close":51861.8789},{"date":"2020-01-30","close":50596.957},{"date":"2020-01-31","close":48789.9219},{"date":"2020-02-03","close":53759.2656},{"date":"2020-02-04","close":55204.8945},{"date":"2020-02-05","close":53397.8555},{"date":"2020-02-06","close":54120.668},{"date":"2020-02-07","close":53397.8555},{"date":"2020-02-10","close":54211.0195},{"date":"2020-02-11","close":53759.2656},{"date":"2020-02-12","close":55475.957},{"date":"2020-02-13","close":55927.7031},{"date":"2020-02-14","close":56289.1094},{"date":"2020-02-17","close":55295.2422},{"date":"2020-02-18","close":55385.5938},{"date":"2020-02-19","close":56921.5781},{"date":"2020-02-20","close":55024.1875},{"date":"2020-02-21","close":55295.2422},{"date":"2020-02-24","close":54482.0781},{"date":"2020-02-25","close":54120.668},{"date":"2020-02-26","close":52855.75},{"date":"2020-02-27","close":51048.7148},{"date":"2020-02-28","close":49241.6797},{"date":"2020-03-02","close":53036.4531},{"date":"2020-03-03","close":51319.7695},{"date":"2020-03-04","close":54030.3203},{"date":"2020-03-05","close":52765.3945},{"date":"2020-03-06","close":51861.8789},{"date":"2020-03-09","close":51861.8789},{"date":"2020-03-10","close":50506.6016},{"date":"2020-03-11","close":48699.5703},{"date":"2020-03-12","close":48699.5703},{"date":"2020-03-13","close":43594.7031},{"date":"2020-03-16","close":42013.5469},{"date":"2020-03-17","close":43278.4688},{"date":"2020-03-18","close":39754.7539},{"date":"2020-03-19","close":36321.3867},{"date":"2020-03-20","close":38851.2344},{"date":"2020-03-23","close":36908.6719},{"date":"2020-03-24","close":43233.293},{"date":"2020-03-25","close":46531.125},{"date":"2020-03-26","close":44317.5117},{"date":"2020-03-27","close":43594.7031},{"date":"2020-03-30","close":47976.7578},{"date":"2020-03-31","close":47434.6484},{"date":"2020-04-01","close":45175.8555},{"date":"2020-04-02","close":51048.7148},{"date":"2020-04-03","close":51319.7695},{"date":"2020-04-06","close":55114.5391},{"date":"2020-04-07","close":53217.1562},{"date":"2020-04-08","close":53126.8047},{"date":"2020-04-09","close":52223.2852},{"date":"2020-04-10","close":51861.8789},{"date":"2020-04-13","close":51590.8242},{"date":"2020-04-14","close":53307.5039},{"date":"2020-04-16","close":54211.0195},{"date":"2020-04-17","close":54482.0781},{"date":"2020-04-20","close":58005.7969},{"date":"2020-04-21","close":57192.6289},{"date":"2020-04-22","close":59361.0703},{"date":"2020-04-23","close":58818.9609},{"date":"2020-04-24","close":59270.7227},{"date":"2020-04-27","close":59361.0703},{"date":"2020-04-28","close":58638.2578},{"date":"2020-04-29","close":54482.0781},{"date":"2020-05-04","close":53578.5625},{"date":"2020-05-06","close":53307.5039},{"date":"2020-05-07","close":53488.207},{"date":"2020-05-08","close":54211.0195},{"date":"2020-05-11","close":53488.207},{"date":"2020-05-12","close":54843.4844},{"date":"2020-05-13","close":54120.668},{"date":"2020-05-14","close":52765.3945},{"date":"2020-05-15","close":52675.043},{"date":"2020-05-18","close":52223.2852},{"date":"2020-05-19","close":51771.5312},{"date":"2020-05-20","close":52132.9336},{"date":"2020-05-21","close":52223.2852},{"date":"2020-05-22","close":51048.7148},{"date":"2020-05-25","close":54211.0195},{"date":"2020-05-26","close":56921.5781},{"date":"2020-05-27","close":54753.1328},{"date":"2020-05-28","close":53397.8555},{"date":"2020-05-29","close":53217.1562},{"date":"2020-06-01","close":55475.957},{"date":"2020-06-02","close":55566.3008},{"date":"2020-06-03","close":55024.1875},{"date":"2020-06-04","close":53849.6211},{"date":"2020-06-05","close":54211.0195},{"date":"2020-06-08","close":54753.1328},{"date":"2020-06-09","close":55024.1875},{"date":"2020-06-10","close":55114.5391},{"date":"2020-06-11","close":53217.1562},{"date":"2020-06-12","close":52494.3398},{"date":"2020-06-15","close":49512.7344},{"date":"2020-06-16","close":51681.1719},{"date":"2020-06-17","close":51861.8789},{"date":"2020-06-18","close":54933.8398},{"date":"2020-06-19","close":51952.2305},{"date":"2020-06-22","close":54572.4258},{"date":"2020-06-23","close":58547.9102},{"date":"2020-06-24","close":61258.457},{"date":"2020-06-25","close":58999.6602},{"date":"2020-06-26","close":59632.125},{"date":"2020-06-29","close":57282.9883},{"date":"2020-06-30","close":57102.2734},{"date":"2020-07-01","close":56831.2227},{"date":"2020-07-02","close":56018.0547},{"date":"2020-07-03","close":56108.4141},{"date":"2020-07-06","close":60897.0469},{"date":"2020-07-07","close":60987.4023},{"date":"2020-07-08","close":61890.918},{"date":"2020-07-09","close":59993.5352},{"date":"2020-07-10","close":59270.7227},{"date":"2020-07-13","close":58457.5547},{"date":"2020-07-14","close":58999.6602},{"date":"2020-07-15","close":58005.7969},{"date":"2020-07-16","close":57282.9883},{"date":"2020-07-17","close":58457.5547},{"date":"2020-07-20","close":58728.6094},{"date":"2020-07-21","close":58276.8477},{"date":"2020-07-22","close":56740.875},{"date":"2020-07-23","close":57011.9258},{"date":"2020-07-24","close":56831.2227},{"date":"2020-07-27","close":57554.0352},{"date":"2020-07-28","close":57734.7383},{"date":"2020-07-29","close":57915.4453},{"date":"2020-07-30","close":58638.2578},{"date":"2020-07-31","close":56831.2227},{"date":"2020-08-03","close":59270.7227},{"date":"2020-08-04","close":58457.5547},{"date":"2020-08-05","close":58276.8477},{"date":"2020-08-06","close":58367.1992},{"date":"2020-08-07","close":57463.6875},{"date":"2020-08-10","close":56469.8164},{"date":"2020-08-11","close":55656.6523},{"date":"2020-08-12","close":54301.375},{"date":"2020-08-13","close":55024.1875},{"date":"2020-08-14","close":55385.5938},{"date":"2020-08-18","close":52946.0977},{"date":"2020-08-19","close":53397.8555},{"date":"2020-08-20","close":51139.0625},{"date":"2020-08-21","close":51319.7695},{"date":"2020-08-24","close":52584.6992},{"date":"2020-08-25","close":53217.1562},{"date":"2020-08-26","close":53217.1562},{"date":"2020-08-27","close":53488.207},{"date":"2020-08-28","close":53217.1562},{"date":"2020-08-31","close":52403.9883},{"date":"2020-09-01","close":51861.8789},{"date":"2020-09-02","close":52223.2852},{"date":"2020-09-03","close":51952.2305},{"date":"2020-09-04","close":54120.668},{"date":"2020-09-07","close":54391.7305},{"date":"2020-09-08","close":52855.75},{"date":"2020-09-09","close":52313.6406},{"date":"2020-09-10","close":52313.6406},{"date":"2020-09-11","close":52132.9336},{"date":"2020-09-14","close":51952.2305},{"date":"2020-09-15","close":54120.668},{"date":"2020-09-16","close":52675.043},{"date":"2020-09-17","close":51861.8789},{"date":"2020-09-18","close":52403.9883},{"date":"2020-09-21","close":51590.8242},{"date":"2020-09-22","close":50777.6602},{"date":"2020-09-23","close":49964.4922},{"date":"2020-09-24","close":46802.1797},{"date":"2020-09-25","close":46982.8867},{"date":"2020-09-28","close":49241.6797},{"date":"2020-09-29","close":53036.4531},{"date":"2020-10-05","close":52855.75},{"date":"2020-10-06","close":53036.4531},{"date":"2020-10-07","close":53397.8555},{"date":"2020-10-08","close":53939.9688},{"date":"2020-10-12","close":54662.7852},{"date":"2020-10-13","close":54211.0195},{"date":"2020-10-14","close":52675.043},{"date":"2020-10-15","close":53126.8047},{"date":"2020-10-16","close":54301.375},{"date":"2020-10-19","close":53578.5625},{"date":"2020-10-20","close":54572.4258},{"date":"2020-10-21","close":53939.9688},{"date":"2020-10-22","close":53307.5039},{"date":"2020-10-23","close":53939.9688},{"date":"2020-10-26","close":51861.8789},{"date":"2020-10-27","close":52675.043},{"date":"2020-10-28","close":55204.8945},{"date":"2020-10-29","close":55114.5391},{"date":"2020-10-30","close":54030.3203},{"date":"2020-11-02","close":57373.332},{"date":"2020-11-03","close":57825.0898},{"date":"2020-11-04","close":56831.2227},{"date":"2020-11-05","close":56198.7617},{"date":"2020-11-06","close":55295.2422},{"date":"2020-11-09","close":55927.7031},{"date":"2020-11-10","close":53397.8555},{"date":"2020-11-11","close":55024.1875},{"date":"2020-11-12","close":54391.7305},{"date":"2020-11-13","close":54391.7305},{"date":"2020-11-16","close":53849.6211},{"date":"2020-11-17","close":53307.5039},{"date":"2020-11-18","close":53939.9688},{"date":"2020-11-19","close":52946.0977},{"date":"2020-11-20","close":53668.9141},{"date":"2020-11-23","close":54030.3203},{"date":"2020-11-24","close":53397.8555},{"date":"2020-11-25","close":52584.6992},{"date":"2020-11-26","close":52403.9883},{"date":"2020-11-27","close":52946.0977},{"date":"2020-11-30","close":52223.2852},{"date":"2020-12-01","close":51681.1719},{"date":"2020-12-02","close":50958.3633},{"date":"2020-12-03","close":51139.0625},{"date":"2020-12-04","close":51139.0625},{"date":"2020-12-07","close":50325.9023},{"date":"2020-12-08","close":51410.1211},{"date":"2020-12-09","close":51500.4727},{"date":"2020-12-10","close":53126.8047},{"date":"2020-12-11","close":53126.8047},{"date":"2020-12-14","close":52584.6992},{"date":"2020-12-15","close":52675.043},{"date":"2020-12-16","close":52675.043},{"date":"2020-12-17","close":52855.75},{"date":"2020-12-18","close":52765.3945},{"date":"2020-12-21","close":53397.8555},{"date":"2020-12-22","close":54391.7305},{"date":"2020-12-23","close":53759.2656},{"date":"2020-12-24","close":54030.3203},{"date":"2020-12-28","close":54933.8398},{"date":"2020-12-29","close":54796.8477},{"date":"2020-12-30","close":55253.4883},{"date":"2021-01-04","close":56349.4219},{"date":"2021-01-05","close":55710.125},{"date":"2021-01-06","close":55436.1406},{"date":"2021-01-07","close":54796.8438},{"date":"2021-01-08","close":56166.7695},{"date":"2021-01-11","close":55801.457},{"date":"2021-01-12","close":60002.543},{"date":"2021-01-13","close":62011.7617},{"date":"2021-01-14","close":61920.4336},{"date":"2021-01-15","close":60915.832},{"date":"2021-01-18","close":61281.1328},{"date":"2021-01-19","close":61920.4336},{"date":"2021-01-20","close":63473.0195},{"date":"2021-01-21","close":62011.7617},{"date":"2021-01-22","close":60550.5156},{"date":"2021-01-25","close":59819.8906},{"date":"2021-01-26","close":60915.832},{"date":"2021-01-27","close":60276.5312},{"date":"2021-01-28","close":58267.3164},{"date":"2021-01-29","close":56440.75},{"date":"2021-02-01","close":57445.3555},{"date":"2021-02-02","close":59089.2656},{"date":"2021-02-03","close":60185.1992},{"date":"2021-02-04","close":59819.8906},{"date":"2021-02-05","close":62468.4062},{"date":"2021-02-08","close":67765.4297},{"date":"2021-02-09","close":77446.2109},{"date":"2021-02-10","close":75528.3125},{"date":"2021-02-15","close":73062.4609},{"date":"2021-02-16","close":77994.1797},{"date":"2021-02-17","close":74158.3984},{"date":"2021-02-18","close":74889.0234},{"date":"2021-02-19","close":71144.5781},{"date":"2021-02-22","close":69865.9844},{"date":"2021-02-23","close":69500.6641},{"date":"2021-02-24","close":68039.4219},{"date":"2021-02-25","close":70687.9297},{"date":"2021-02-26","close":66578.1641},{"date":"2021-03-02","close":71053.2422},{"date":"2021-03-03","close":73884.4141},{"date":"2021-03-04","close":72788.4844},{"date":"2021-03-05","close":70687.9297},{"date":"2021-03-08","close":70048.6328},{"date":"2021-03-09","close":68952.6953},{"date":"2021-03-10","close":70048.6328},{"date":"2021-03-11","close":69865.9844},{"date":"2021-03-12","close":69957.3125},{"date":"2021-03-15","close":70687.9297},{"date":"2021-03-16","close":70139.9688},{"date":"2021-03-17","close":69318.0234},{"date":"2021-03-18","close":73062.4609},{"date":"2021-03-19","close":70322.6172},{"date":"2021-03-22","close":69774.6484},{"date":"2021-03-23","close":70139.9688},{"date":"2021-03-24","close":72697.1484},{"date":"2021-03-25","close":71875.1953},{"date":"2021-03-26","close":72788.4844},{"date":"2021-03-29","close":71966.5312},{"date":"2021-03-30","close":73427.7734},{"date":"2021-03-31","close":71692.5391},{"date":"2021-04-01","close":72331.8359},{"date":"2021-04-02","close":72605.8203},{"date":"2021-04-05","close":71509.8828},{"date":"2021-04-06","close":73062.4609},{"date":"2021-04-07","close":72879.8047},{"date":"2021-04-08","close":75984.9688},{"date":"2021-04-09","close":74615.0391},{"date":"2021-04-12","close":78085.5078},{"date":"2021-04-13","close":78633.4766},{"date":"2021-04-14","close":78633.4766},{"date":"2021-04-15","close":82103.9453},{"date":"2021-04-16","close":79729.4062},{"date":"2021-04-19","close":78542.1406},{"date":"2021-04-20","close":77354.875},{"date":"2021-04-21","close":81738.625},{"date":"2021-04-22","close":85391.75},{"date":"2021-04-23","close":83017.2266},{"date":"2021-04-26","close":84478.4766},{"date":"2021-04-27","close":82195.2734},{"date":"2021-04-28","close":79181.4375},{"date":"2021-04-29","close":80094.7266},{"date":"2021-04-30","close":81555.9766},{"date":"2021-05-03","close":81738.625},{"date":"2021-05-04","close":82651.9062},{"date":"2021-05-06","close":89044.8672},{"date":"2021-05-07","close":89958.1562},{"date":"2021-05-10","close":88588.2422},{"date":"2021-05-11","close":86761.6719},{"date":"2021-05-12","close":85665.7422},{"date":"2021-05-13","close":83930.5},{"date":"2021-05-14","close":84113.1562},{"date":"2021-05-17","close":83199.8672},{"date":"2021-05-18","close":83747.8438},{"date":"2021-05-20","close":87583.6172},{"date":"2021-05-21","close":83565.1875},{"date":"2021-05-24","close":85391.75},{"date":"2021-05-25","close":89866.8281},{"date":"2021-05-26","close":88222.9141},{"date":"2021-05-27","close":87766.2812},{"date":"2021-05-28","close":87309.6484},{"date":"2021-05-31","close":89866.8281},{"date":"2021-06-01","close":89227.5312},{"date":"2021-06-02","close":92515.3359},{"date":"2021-06-03","close":101100.1797},{"date":"2021-06-04","close":93245.9688},{"date":"2021-06-07","close":91236.75},{"date":"2021-06-08","close":91784.7188},{"date":"2021-06-09","close":94798.5469},{"date":"2021-06-10","close":98816.9844},{"date":"2021-06-11","close":94798.5469},{"date":"2021-06-14","close":94615.8906},{"date":"2021-06-15","close":94981.2031},{"date":"2021-06-16","close":94524.5625},{"date":"2021-06-17","close":95985.8125},{"date":"2021-06-18","close":99273.625},{"date":"2021-06-21","close":101922.125},{"date":"2021-06-22","close":99638.9297},{"date":"2021-06-23","close":101100.1875},{"date":"2021-06-24","close":105027.2891},{"date":"2021-06-25","close":107401.8047},{"date":"2021-06-28","close":101922.125},{"date":"2021-06-29","close":102744.0859},{"date":"2021-06-30","close":108680.4141},{"date":"2021-07-01","close":111694.2344},{"date":"2021-07-02","close":109411.0312},{"date":"2021-07-05","close":110324.3203},{"date":"2021-07-06","close":108041.1172},{"date":"2021-07-07","close":108041.1172},{"date":"2021-07-08","close":108589.0859},{"date":"2021-07-09","close":107858.4688},{"date":"2021-07-12","close":108406.4297},{"date":"2021-07-13","close":112516.1875},{"date":"2021-07-14","close":112790.1719},{"date":"2021-07-15","close":114068.7734},{"date":"2021-07-16","close":116169.3125},{"date":"2021-07-19","close":115438.6875},{"date":"2021-07-20","close":114616.7266},{"date":"2021-07-21","close":107401.8125},{"date":"2021-07-22","close":108315.1016},{"date":"2021-07-23","close":106214.5625},{"date":"2021-07-26","close":116717.2891},{"date":"2021-07-27","close":124754.1641},{"date":"2021-07-28","close":119274.4766},{"date":"2021-07-29","close":119274.4766},{"date":"2021-07-30","close":120918.3828},{"date":"2021-08-02","close":120553.0625},{"date":"2021-08-03","close":117265.2578},{"date":"2021-08-04","close":123110.2422},{"date":"2021-08-05","close":125210.7812},{"date":"2021-08-06","close":126032.75},{"date":"2021-08-09","close":133338.9844},{"date":"2021-08-10","close":130325.1562},{"date":"2021-08-11","close":127676.6328},{"date":"2021-08-12","close":132334.3594},{"date":"2021-08-13","close":132882.3281},{"date":"2021-08-17","close":129777.1875},{"date":"2021-08-18","close":132973.6719},{"date":"2021-08-19","close":129594.5312},{"date":"2021-08-20","close":128955.2422},{"date":"2021-08-23","close":131603.75},{"date":"2021-08-24","close":143385.0781},{"date":"2021-08-25","close":135804.8594},{"date":"2021-08-26","close":137083.4688},{"date":"2021-08-27","close":136992.1406},{"date":"2021-08-30","close":138818.6719},{"date":"2021-08-31","close":140005.9375},{"date":"2021-09-01","close":140736.5625},{"date":"2021-09-02","close":147494.8438},{"date":"2021-09-03","close":146672.875},{"date":"2021-09-06","close":151878.5781},{"date":"2021-09-07","close":152700.5469},{"date":"2021-09-08","close":149321.4219},{"date":"2021-09-09","close":154801.0781},{"date":"2021-09-10","close":151147.9531},{"date":"2021-09-13","close":142928.4531},{"date":"2021-09-14","close":141101.8906},{"date":"2021-09-15","close":140097.2656},{"date":"2021-09-16","close":139823.2812},{"date":"2021-09-17","close":135256.8906},{"date":"2021-09-23","close":136809.4688},{"date":"2021-09-24","close":143019.7812},{"date":"2021-09-27","close":137905.4062},{"date":"2021-09-28","close":135987.5},{"date":"2021-09-29","close":133978.2969},{"date":"2021-09-30","close":137540.0781},{"date":"2021-10-01","close":131877.75},{"date":"2021-10-05","close":133430.3281},{"date":"2021-10-06","close":129777.1875},{"date":"2021-10-07","close":137448.7656},{"date":"2021-10-08","close":134252.25},{"date":"2021-10-12","close":135713.5312},{"date":"2021-10-13","close":136261.4844},{"date":"2021-10-14","close":141375.8594},{"date":"2021-10-15","close":142471.7969},{"date":"2021-10-18","close":147768.8281},{"date":"2021-10-19","close":156079.6875},{"date":"2021-10-20","close":155075.0625},{"date":"2021-10-21","close":151513.2656},{"date":"2021-10-22","close":149686.7188},{"date":"2021-10-25","close":150600.0},{"date":"2021-10-26","close":157266.9531},{"date":"2021-10-27","close":161194.0781},{"date":"2021-10-28","close":160737.4219},{"date":"2021-10-29","close":176263.1875},{"date":"2021-11-01","close":188957.7812},{"date":"2021-11-02","close":195168.0938},{"date":"2021-11-03","close":197816.6094},{"date":"2021-11-04","close":201835.0469},{"date":"2021-11-05","close":205670.8281},{"date":"2021-11-08","close":208684.6719},{"date":"2021-11-09","close":216447.5625},{"date":"2021-11-10","close":206401.4375},{"date":"2021-11-11","close":201378.4062},{"date":"2021-11-12","close":201013.0938},{"date":"2021-11-15","close":204026.9219},{"date":"2021-11-16","close":215168.9375},{"date":"2021-11-17","close":209506.6094},{"date":"2021-11-18","close":208045.375},{"date":"2021-11-19","close":201835.0469},{"date":"2021-11-22","close":199277.8438},{"date":"2021-11-23","close":191423.6562},{"date":"2021-11-24","close":192336.9375},{"date":"2021-11-25","close":186217.9531},{"date":"2021-11-26","close":190327.7188},{"date":"2021-11-29","close":185852.6562},{"date":"2021-11-30","close":186400.625},{"date":"2021-12-01","close":178181.0938},{"date":"2021-12-02","close":179003.0156},{"date":"2021-12-03","close":183112.7812},{"date":"2021-12-06","close":172610.0625},{"date":"2021-12-07","close":181012.2344},{"date":"2021-12-08","close":186400.625},{"date":"2021-12-09","close":195807.4062},{"date":"2021-12-10","close":188135.8438},{"date":"2021-12-13","close":183934.7656},{"date":"2021-12-14","close":183934.7656},{"date":"2021-12-15","close":181834.2188},{"date":"2021-12-16","close":183112.7812},{"date":"2021-12-17","close":175167.2344},{"date":"2021-12-20","close":177907.0938},{"date":"2021-12-21","close":183478.0938},{"date":"2021-12-22","close":183569.4531},{"date":"2021-12-23","close":185943.9844},{"date":"2021-12-24","close":183934.7656},{"date":"2021-12-27","close":187222.5625},{"date":"2021-12-28","close":190967.0156},{"date":"2021-12-29","close":184029.25},{"date":"2021-12-30","close":185770.5781},{"date":"2022-01-03","close":202900.0},{"date":"2022-01-04","close":174222.9062},{"date":"2022-01-05","close":166799.4219},{"date":"2022-01-06","close":155893.2969},{"date":"2022-01-07","close":156168.25},{"date":"2022-01-10","close":152044.0781},{"date":"2022-01-11","close":150486.0781},{"date":"2022-01-12","close":154243.6406},{"date":"2022-01-13","close":147736.625},{"date":"2022-01-14","close":138663.4844},{"date":"2022-01-17","close":148378.1562},{"date":"2022-01-18","close":148744.7656},{"date":"2022-01-19","close":149203.0156},{"date":"2022-01-20","close":153143.875},{"date":"2022-01-21","close":153052.2188},{"date":"2022-01-24","close":145720.375},{"date":"2022-01-25","close":145262.1562},{"date":"2022-01-26","close":145262.1562},{"date":"2022-01-27","close":142512.6875},{"date":"2022-01-28","close":140221.5},{"date":"2022-02-03","close":133347.875},{"date":"2022-02-04","close":135180.8594},{"date":"2022-02-07","close":140313.1406},{"date":"2022-02-08","close":140313.1406},{"date":"2022-02-09","close":140313.1406},{"date":"2022-02-10","close":138663.4844},{"date":"2022-02-11","close":130323.5078},{"date":"2022-02-14","close":131056.6875},{"date":"2022-02-15","close":127940.6562},{"date":"2022-02-16","close":131331.625},{"date":"2022-02-17","close":133164.5781},{"date":"2022-02-18","close":128857.1328},{"date":"2022-02-21","close":130415.1484},{"date":"2022-02-22","close":130415.1484},{"date":"2022-02-23","close":130415.1484},{"date":"2022-02-24","close":124916.2656},{"date":"2022-02-25","close":126290.9766},{"date":"2022-02-28","close":126290.9766},{"date":"2022-03-02","close":123908.1484},{"date":"2022-03-03","close":138388.5469},{"date":"2022-03-04","close":138388.5469},{"date":"2022-03-07","close":132248.1094},{"date":"2022-03-08","close":134081.0625},{"date":"2022-03-10","close":134081.0625},{"date":"2022-03-11","close":134081.0625},{"date":"2022-03-14","close":143062.5781},{"date":"2022-03-15","close":143062.5781},{"date":"2022-03-16","close":143062.5781},{"date":"2022-03-17","close":143062.5781},{"date":"2022-03-18","close":143245.875},{"date":"2022-03-21","close":143245.875},{"date":"2022-03-22","close":140679.7344},{"date":"2022-03-23","close":141412.9375},{"date":"2022-03-24","close":140588.0781},{"date":"2022-03-25","close":135822.3906},{"date":"2022-03-28","close":130965.0469},{"date":"2022-03-29","close":131239.9844},{"date":"2022-03-30","close":137472.0781},{"date":"2022-03-31","close":135639.1094},{"date":"2022-04-01","close":137013.8125},{"date":"2022-04-04","close":140771.3906},{"date":"2022-04-05","close":139305.0156},{"date":"2022-04-06","close":134264.375},{"date":"2022-04-07","close":129590.3203},{"date":"2022-04-08","close":133806.125},{"date":"2022-04-11","close":130506.7891},{"date":"2022-04-12","close":129132.0859},{"date":"2022-04-13","close":128307.25},{"date":"2022-04-14","close":135639.1094},{"date":"2022-04-15","close":132889.6406},{"date":"2022-04-18","close":129956.9141},{"date":"2022-04-19","close":129865.2578},{"date":"2022-04-20","close":128857.1328},{"date":"2022-04-21","close":124549.6797},{"date":"2022-04-22","close":123449.9062},{"date":"2022-04-25","close":119600.6875},{"date":"2022-04-26","close":119142.4453},{"date":"2022-04-27","close":113551.9141},{"date":"2022-04-28","close":113826.8672},{"date":"2022-04-29","close":100812.8438},{"date":"2022-05-02","close":98796.5859},{"date":"2022-05-03","close":99254.8203},{"date":"2022-05-04","close":98246.6953},{"date":"2022-05-06","close":94855.7188},{"date":"2022-05-09","close":102000.0},{"date":"2022-05-10","close":93481.0},{"date":"2022-05-11","close":93389.3516},{"date":"2022-05-12","close":89265.1875},{"date":"2022-05-13","close":90456.6094},{"date":"2022-05-16","close":90731.5469},{"date":"2022-05-17","close":93022.7578},{"date":"2022-05-18","close":92931.1094},{"date":"2022-05-19","close":91006.4922},{"date":"2022-05-20","close":94305.8281},{"date":"2022-05-23","close":93939.2422},{"date":"2022-05-24","close":89998.375},{"date":"2022-05-25","close":92747.8125},{"date":"2022-05-26","close":96505.3828},{"date":"2022-05-27","close":95313.9609},{"date":"2022-05-30","close":98979.875},{"date":"2022-05-31","close":98338.3359},{"date":"2022-06-02","close":98063.3906},{"date":"2022-06-03","close":101820.9609},{"date":"2022-06-07","close":98979.875},{"date":"2022-06-08","close":101087.7812},{"date":"2022-06-09","close":100262.9453},{"date":"2022-06-10","close":99896.3594},{"date":"2022-06-13","close":96322.0859},{"date":"2022-06-14","close":94580.7734},{"date":"2022-06-15","close":89998.375},{"date":"2022-06-16","close":89906.7188},{"date":"2022-06-17","close":89448.4844},{"date":"2022-06-20","close":86424.1016},{"date":"2022-06-21","close":86240.7969},{"date":"2022-06-22","close":79733.7812},{"date":"2022-06-23","close":77717.5312},{"date":"2022-06-24","close":81108.5156},{"date":"2022-06-27","close":81658.3984},{"date":"2022-06-28","close":79733.7812},{"date":"2022-06-29","close":75151.3828},{"date":"2022-06-30","close":73410.0781},{"date":"2022-07-01","close":72401.9531},{"date":"2022-07-04","close":71393.8203},{"date":"2022-07-05","close":73685.0234},{"date":"2022-07-06","close":75609.625},{"date":"2022-07-07","close":75334.6875},{"date":"2022-07-08","close":76434.4609},{"date":"2022-07-11","close":74693.1484},{"date":"2022-07-12","close":72585.2422},{"date":"2022-07-13","close":75517.9766},{"date":"2022-07-14","close":75884.5625},{"date":"2022-07-15","close":75243.0391},{"date":"2022-07-18","close":78359.0703},{"date":"2022-07-19","close":77350.9375},{"date":"2022-07-20","close":78084.125},{"date":"2022-07-21","close":82116.6484},{"date":"2022-07-22","close":80100.3828},{"date":"2022-07-25","close":79917.0859},{"date":"2022-07-26","close":75151.3828},{"date":"2022-07-27","close":74143.2578},{"date":"2022-07-28","close":74326.5625},{"date":"2022-07-29","close":79825.4375},{"date":"2022-08-01","close":79092.25},{"date":"2022-08-02","close":75884.5625},{"date":"2022-08-03","close":79092.25},{"date":"2022-08-04","close":84041.25},{"date":"2022-08-05","close":84957.7266},{"date":"2022-08-08","close":81291.8047},{"date":"2022-08-09","close":81200.1641},{"date":"2022-08-10","close":76434.4609},{"date":"2022-08-11","close":76526.1094},{"date":"2022-08-12","close":76984.3516},{"date":"2022-08-16","close":76617.7578},{"date":"2022-08-17","close":76984.3516},{"date":"2022-08-18","close":76709.4062},{"date":"2022-08-19","close":74601.5078},{"date":"2022-08-22","close":72585.2422},{"date":"2022-08-23","close":71302.1719},{"date":"2022-08-24","close":71210.5234},{"date":"2022-08-25","close":73593.3672},{"date":"2022-08-26","close":71852.0547},{"date":"2022-08-29","close":69377.5703},{"date":"2022-08-30","close":69652.5078},{"date":"2022-08-31","close":70477.3359},{"date":"2022-09-01","close":67911.1953},{"date":"2022-09-02","close":68002.8438},{"date":"2022-09-05","close":66903.0625},{"date":"2022-09-06","close":67727.9062},{"date":"2022-09-07","close":64703.5117},{"date":"2022-09-08","close":64886.8086},{"date":"2022-09-13","close":69010.9688},{"date":"2022-09-14","close":65803.2891},{"date":"2022-09-15","close":65161.7539},{"date":"2022-09-16","close":64886.8086},{"date":"2022-09-19","close":62595.6133},{"date":"2022-09-20","close":63328.793},{"date":"2022-09-21","close":63145.4883},{"date":"2022-09-22","close":60212.7617},{"date":"2022-09-23","close":59387.9297},{"date":"2022-09-26","close":57188.3711},{"date":"2022-09-27","close":58288.1484},{"date":"2022-09-28","close":56363.5391},{"date":"2022-09-29","close":58196.5039},{"date":"2022-09-30","close":58288.1484},{"date":"2022-10-04","close":64520.2227},{"date":"2022-10-05","close":66536.4688},{"date":"2022-10-06","close":69377.5703},{"date":"2022-10-07","close":69194.2734},{"date":"2022-10-11","close":66353.1719},{"date":"2022-10-12","close":66169.8828},{"date":"2022-10-13","close":65345.0469},{"date":"2022-10-14","close":70294.0391},{"date":"2022-10-17","close":67819.5547},{"date":"2022-10-18","close":73226.7812},{"date":"2022-10-19","close":71118.8828},{"date":"2022-10-20","close":66903.0625},{"date":"2022-10-21","close":67269.6562},{"date":"2022-10-24","close":70477.3359},{"date":"2022-10-25","close":69652.5078},{"date":"2022-10-26","close":69835.8047},{"date":"2022-10-27","close":72310.2969},{"date":"2022-10-28","close":74601.5078},{"date":"2022-10-31","close":72951.8438},{"date":"2022-11-01","close":70568.9922},{"date":"2022-11-02","close":64978.457},{"date":"2022-11-03","close":65070.0977},{"date":"2022-11-04","close":62962.1992},{"date":"2022-11-07","close":66719.7656},{"date":"2022-11-08","close":68461.0859},{"date":"2022-11-09","close":68094.4922},{"date":"2022-11-10","close":80100.3828},{"date":"2022-11-11","close":85232.6719},{"date":"2022-11-14","close":87982.1172},{"date":"2022-11-15","close":86424.1016},{"date":"2022-11-16","close":86057.5078},{"date":"2022-11-17","close":82666.5312},{"date":"2022-11-18","close":81475.1094},{"date":"2022-11-21","close":79183.8984},{"date":"2022-11-22","close":79367.1953},{"date":"2022-11-23","close":85690.9219},{"date":"2022-11-24","close":85049.375},{"date":"2022-11-25","close":83216.4141},{"date":"2022-11-28","close":80375.3281},{"date":"2022-11-29","close":79825.4375},{"date":"2022-11-30","close":78817.3047},{"date":"2022-12-01","close":81566.75},{"date":"2022-12-02","close":80833.5703},{"date":"2022-12-05","close":80833.5703},{"date":"2022-12-06","close":76801.0469},{"date":"2022-12-07","close":80466.9844},{"date":"2022-12-08","close":80833.5703},{"date":"2022-12-09","close":79825.4375},{"date":"2022-12-12","close":79458.8359},{"date":"2022-12-13","close":74693.1484},{"date":"2022-12-14","close":75059.7422},{"date":"2022-12-15","close":72035.3594},{"date":"2022-12-16","close":71577.1172},{"date":"2022-12-19","close":72860.1875},{"date":"2022-12-20","close":70843.9375},{"date":"2022-12-21","close":69835.8047},{"date":"2022-12-22","close":69835.8047},{"date":"2022-12-23","close":67269.6562},{"date":"2022-12-26","close":67269.6562},{"date":"2022-12-27","close":67269.6562},{"date":"2022-12-28","close":68408.2578},{"date":"2022-12-29","close":65816.3281},{"date":"2023-01-02","close":62668.9961},{"date":"2023-01-03","close":67575.1328},{"date":"2023-01-04","close":69426.5078},{"date":"2023-01-05","close":71277.8828},{"date":"2023-01-06","close":68871.1016},{"date":"2023-01-09","close":68963.6641},{"date":"2023-01-10","close":70167.0625},{"date":"2023-01-11","close":71463.0234},{"date":"2023-01-12","close":72573.8438},{"date":"2023-01-13","close":71370.4453},{"date":"2023-01-16","close":72388.7031},{"date":"2023-01-17","close":70537.3359},{"date":"2023-01-18","close":70907.6016},{"date":"2023-01-19","close":71185.3125},{"date":"2023-01-20","close":70074.4922},{"date":"2023-01-25","close":71185.3125},{"date":"2023-01-26","close":74240.0781},{"date":"2023-01-27","close":74240.0781},{"date":"2023-01-30","close":73406.9688},{"date":"2023-01-31","close":73499.5312},{"date":"2023-02-01","close":77479.9844},{"date":"2023-02-02","close":82756.3984},{"date":"2023-02-03","close":81923.2812},{"date":"2023-02-06","close":81553.0078},{"date":"2023-02-07","close":81923.2812},{"date":"2023-02-08","close":88125.375},{"date":"2023-02-09","close":84607.7812},{"date":"2023-02-10","close":85903.7344},{"date":"2023-02-13","close":83774.6484},{"date":"2023-02-14","close":84792.9141},{"date":"2023-02-15","close":83959.7969},{"date":"2023-02-16","close":86366.5781},{"date":"2023-02-17","close":83682.0859},{"date":"2023-02-20","close":84792.9141},{"date":"2023-02-21","close":83682.0859},{"date":"2023-02-22","close":82200.9844},{"date":"2023-02-23","close":82200.9844},{"date":"2023-02-24","close":82108.4141},{"date":"2023-02-27","close":81645.5781},{"date":"2023-02-28","close":82663.8359},{"date":"2023-03-02","close":80534.75},{"date":"2023-03-03","close":80257.0391},{"date":"2023-03-06","close":82386.125},{"date":"2023-03-07","close":79609.0625},{"date":"2023-03-08","close":79609.0625},{"date":"2023-03-09","close":79053.6484},{"date":"2023-03-10","close":76184.0234},{"date":"2023-03-13","close":77479.9844},{"date":"2023-03-14","close":74147.5078},{"date":"2023-03-15","close":72666.4062},{"date":"2023-03-16","close":74702.9297},{"date":"2023-03-17","close":75350.9062},{"date":"2023-03-20","close":74980.625},{"date":"2023-03-21","close":74610.3516},{"date":"2023-03-22","close":75073.2031},{"date":"2023-03-23","close":72388.7031},{"date":"2023-03-24","close":73684.6719},{"date":"2023-03-27","close":71925.8672},{"date":"2023-03-28","close":71370.4453},{"date":"2023-03-29","close":71092.75},{"date":"2023-03-30","close":72481.2734},{"date":"2023-03-31","close":78498.2422},{"date":"2023-04-03","close":80997.5938},{"date":"2023-04-04","close":79701.6328},{"date":"2023-04-05","close":79979.3438},{"date":"2023-04-06","close":74980.625},{"date":"2023-04-07","close":74795.4922},{"date":"2023-04-10","close":73777.2344},{"date":"2023-04-11","close":73869.8047},{"date":"2023-04-12","close":72851.5469},{"date":"2023-04-13","close":72758.9844},{"date":"2023-04-14","close":73129.2578},{"date":"2023-04-17","close":72111.0078},{"date":"2023-04-18","close":71463.0234},{"date":"2023-04-19","close":71092.75},{"date":"2023-04-20","close":69519.0781},{"date":"2023-04-21","close":69241.3672},{"date":"2023-04-24","close":67760.2734},{"date":"2023-04-25","close":67390.0},{"date":"2023-04-26","close":70444.7734},{"date":"2023-04-27","close":72018.4297},{"date":"2023-04-28","close":71740.7266},{"date":"2023-05-02","close":72573.8438},{"date":"2023-05-03","close":72573.8438},{"date":"2023-05-04","close":72296.1328},{"date":"2023-05-08","close":72296.1328},{"date":"2023-05-09","close":71925.8672},{"date":"2023-05-10","close":71000.1719},{"date":"2023-05-11","close":71648.1562},{"date":"2023-05-12","close":74332.6406},{"date":"2023-05-15","close":72203.5625},{"date":"2023-05-16","close":70074.4922},{"date":"2023-05-17","close":72666.4062},{"date":"2023-05-18","close":71833.2969},{"date":"2023-05-19","close":73499.5312},{"date":"2023-05-22","close":72758.9844},{"date":"2023-05-23","close":72944.1172},{"date":"2023-05-24","close":71277.8828},{"date":"2023-05-25","close":71833.2969},{"date":"2023-05-26","close":69796.7891},{"date":"2023-05-30","close":70259.625},{"date":"2023-05-31","close":69611.6406},{"date":"2023-06-01","close":69796.7891},{"date":"2023-06-02","close":69704.2109},{"date":"2023-06-05","close":69704.2109},{"date":"2023-06-07","close":76832.0078},{"date":"2023-06-08","close":75536.0391},{"date":"2023-06-09","close":73684.6719},{"date":"2023-06-12","close":74610.3516},{"date":"2023-06-13","close":74425.2188},{"date":"2023-06-14","close":72758.9844},{"date":"2023-06-15","close":71092.75},{"date":"2023-06-16","close":71370.4453},{"date":"2023-06-19","close":71740.7266},{"date":"2023-06-20","close":70259.625},{"date":"2023-06-21","close":68593.3906},{"date":"2023-06-22","close":68037.9766},{"date":"2023-06-23","close":67482.5625},{"date":"2023-06-26","close":67482.5625},{"date":"2023-06-27","close":67482.5625},{"date":"2023-06-28","close":68130.5469},{"date":"2023-06-29","close":68223.1172},{"date":"2023-06-30","close":67760.2734},{"date":"2023-07-03","close":69241.3672},{"date":"2023-07-04","close":70074.4922},{"date":"2023-07-05","close":68685.9609},{"date":"2023-07-06","close":68315.6797},{"date":"2023-07-07","close":65723.7656},{"date":"2023-07-10","close":63964.957},{"date":"2023-07-11","close":65353.4844},{"date":"2023-07-12","close":65908.8984},{"date":"2023-07-13","close":66649.4453},{"date":"2023-07-14","close":66371.7422},{"date":"2023-07-17","close":65168.3516},{"date":"2023-07-18","close":63964.957},{"date":"2023-07-19","close":62854.1367},{"date":"2023-07-20","close":63779.8203},{"date":"2023-07-21","close":63224.4062},{"date":"2023-07-24","close":60539.9141},{"date":"2023-07-25","close":59429.0938},{"date":"2023-07-26","close":57577.7148},{"date":"2023-07-27","close":61558.1719},{"date":"2023-07-28","close":64890.6406},{"date":"2023-07-31","close":67575.1328},{"date":"2023-08-01","close":79053.6484},{"date":"2023-08-02","close":76276.5859},{"date":"2023-08-03","close":77387.4141},{"date":"2023-08-04","close":75258.3359},{"date":"2023-08-07","close":75906.3125},{"date":"2023-08-08","close":78220.5312},{"date":"2023-08-09","close":77942.8281},{"date":"2023-08-10","close":77942.8281},{"date":"2023-08-11","close":76739.4375},{"date":"2023-08-14","close":76184.0234},{"date":"2023-08-16","close":76832.0078},{"date":"2023-08-17","close":77665.125},{"date":"2023-08-18","close":74240.0781},{"date":"2023-08-21","close":72573.8438},{"date":"2023-08-22","close":74702.9297},{"date":"2023-08-23","close":75813.75},{"date":"2023-08-24","close":76554.2969},{"date":"2023-08-25","close":72944.1172},{"date":"2023-08-28","close":73406.9688},{"date":"2023-08-29","close":75073.2031},{"date":"2023-08-30","close":74795.4922},{"date":"2023-08-31","close":75628.6016},{"date":"2023-09-01","close":76091.4531},{"date":"2023-09-04","close":77017.1406},{"date":"2023-09-05","close":83682.0859},{"date":"2023-09-06","close":81830.7031},{"date":"2023-09-07","close":82200.9844},{"date":"2023-09-08","close":83682.0859},{"date":"2023-09-11","close":82200.9844},{"date":"2023-09-12","close":83404.375},{"date":"2023-09-13","close":86921.9922},{"date":"2023-09-14","close":85348.3203},{"date":"2023-09-15","close":84144.9297},{"date":"2023-09-18","close":83496.9453},{"date":"2023-09-19","close":82293.5547},{"date":"2023-09-20","close":81738.1406},{"date":"2023-09-21","close":79423.9297},{"date":"2023-09-22","close":78775.9453},{"date":"2023-09-25","close":78590.8047},{"date":"2023-09-26","close":78961.0859},{"date":"2023-09-27","close":77850.2578},{"date":"2023-10-04","close":75443.4688},{"date":"2023-10-05","close":74332.6406},{"date":"2023-10-06","close":73962.3672},{"date":"2023-10-10","close":71648.1562},{"date":"2023-10-11","close":71463.0234},{"date":"2023-10-12","close":68963.6641},{"date":"2023-10-13","close":69519.0781},{"date":"2023-10-16","close":67390.0},{"date":"2023-10-17","close":69981.9219},{"date":"2023-10-18","close":68593.3906},{"date":"2023-10-19","close":66834.5859},{"date":"2023-10-20","close":67482.5625},{"date":"2023-10-23","close":67204.8672},{"date":"2023-10-24","close":69426.5078},{"date":"2023-10-25","close":69889.3516},{"date":"2023-10-26","close":68593.3906},{"date":"2023-10-27","close":69333.9375},{"date":"2023-10-30","close":72203.5625},{"date":"2023-10-31","close":61928.4492},{"date":"2023-11-01","close":58595.9727},{"date":"2023-11-02","close":58966.25},{"date":"2023-11-03","close":59984.5039},{"date":"2023-11-06","close":62483.8633},{"date":"2023-11-07","close":60077.0703},{"date":"2023-11-08","close":59614.2305},{"date":"2023-11-09","close":60354.7773},{"date":"2023-11-10","close":61095.3281},{"date":"2023-11-13","close":60725.0508},{"date":"2023-11-14","close":60725.0508},{"date":"2023-11-15","close":61187.8945},{"date":"2023-11-16","close":59984.5039},{"date":"2023-11-17","close":60077.0703},{"date":"2023-11-20","close":61650.7383},{"date":"2023-11-21","close":60169.6406},{"date":"2023-11-22","close":59429.0938},{"date":"2023-11-23","close":59521.6602},{"date":"2023-11-24","close":59429.0938},{"date":"2023-11-27","close":58688.543},{"date":"2023-11-28","close":59058.8164},{"date":"2023-11-29","close":61928.4492},{"date":"2023-11-30","close":61743.3047},{"date":"2023-12-01","close":60632.4883},{"date":"2023-12-04","close":60447.3477},{"date":"2023-12-05","close":59429.0938},{"date":"2023-12-06","close":77202.2734},{"date":"2023-12-07","close":70907.6016},{"date":"2023-12-08","close":69889.3516},{"date":"2023-12-11","close":70629.8984},{"date":"2023-12-12","close":68778.5312},{"date":"2023-12-13","close":67204.8672},{"date":"2023-12-14","close":68223.1172},{"date":"2023-12-15","close":67390.0},{"date":"2023-12-18","close":71277.8828},{"date":"2023-12-19","close":72944.1172},{"date":"2023-12-20","close":75443.4688},{"date":"2023-12-21","close":74425.2188},{"date":"2023-12-22","close":71463.0234},{"date":"2023-12-26","close":76461.7266},{"date":"2023-12-27","close":81372.1172},{"date":"2023-12-28","close":80062.6797},{"date":"2024-01-02","close":79220.8984},{"date":"2024-01-03","close":80436.8047},{"date":"2024-01-04","close":80343.2656},{"date":"2024-01-05","close":79688.5547},{"date":"2024-01-08","close":92408.7891},{"date":"2024-01-09","close":99891.2891},{"date":"2024-01-10","close":94092.3516},{"date":"2024-01-11","close":94560.0078},{"date":"2024-01-12","close":93157.0469},{"date":"2024-01-15","close":97459.4766},{"date":"2024-01-16","close":94185.8828},{"date":"2024-01-17","close":98207.7266},{"date":"2024-01-18","close":98020.6641},{"date":"2024-01-19","close":101013.6562},{"date":"2024-01-22","close":96711.2266},{"date":"2024-01-23","close":98207.7266},{"date":"2024-01-24","close":99704.2266},{"date":"2024-01-25","close":105129.0312},{"date":"2024-01-26","close":104567.8438},{"date":"2024-01-29","close":96804.7578},{"date":"2024-01-30","close":97833.6016},{"date":"2024-01-31","close":97365.9453},{"date":"2024-02-01","close":94279.4141},{"date":"2024-02-02","close":100171.875},{"date":"2024-02-05","close":104661.375},{"date":"2024-02-06","close":101107.1875},{"date":"2024-02-07","close":98488.3125},{"date":"2024-02-08","close":103539.0},{"date":"2024-02-13","close":107093.1875},{"date":"2024-02-14","close":110366.7734},{"date":"2024-02-15","close":112985.6484},{"date":"2024-02-16","close":113733.8984},{"date":"2024-02-19","close":112705.0547},{"date":"2024-02-20","close":110834.4297},{"date":"2024-02-21","close":109805.5938},{"date":"2024-02-22","close":116913.9609},{"date":"2024-02-23","close":117849.2734},{"date":"2024-02-26","close":114949.7969},{"date":"2024-02-27","close":120935.7969},{"date":"2024-02-28","close":121496.9844},{"date":"2024-02-29","close":120094.0156},{"date":"2024-03-04","close":112424.4609},{"date":"2024-03-05","close":113640.3672},{"date":"2024-03-06","close":111021.4922},{"date":"2024-03-07","close":104287.25},{"date":"2024-03-08","close":108496.1562},{"date":"2024-03-11","close":114014.4922},{"date":"2024-03-12","close":114201.5547},{"date":"2024-03-13","close":119252.2344},{"date":"2024-03-14","close":116913.9609},{"date":"2024-03-15","close":115978.6484},{"date":"2024-03-18","close":117662.2109},{"date":"2024-03-19","close":113733.8984},{"date":"2024-03-20","close":115417.4609},{"date":"2024-03-21","close":117849.2734},{"date":"2024-03-22","close":118129.8594},{"date":"2024-03-25","close":117007.4922},{"date":"2024-03-26","close":117381.6172},{"date":"2024-03-27","close":117194.5547},{"date":"2024-03-28","close":115136.8672},{"date":"2024-03-29","close":110086.1797},{"date":"2024-04-01","close":114762.7422},{"date":"2024-04-02","close":110273.25},{"date":"2024-04-03","close":109524.9922},{"date":"2024-04-04","close":107467.3125},{"date":"2024-04-05","close":102229.5703},{"date":"2024-04-08","close":105316.0938},{"date":"2024-04-09","close":108589.6875},{"date":"2024-04-11","close":104006.6562},{"date":"2024-04-12","close":103164.875},{"date":"2024-04-15","close":103164.875},{"date":"2024-04-16","close":105222.5625},{"date":"2024-04-17","close":102790.75},{"date":"2024-04-18","close":106532.0},{"date":"2024-04-19","close":105316.0938},{"date":"2024-04-22","close":107560.8359},{"date":"2024-04-23","close":111863.2734},{"date":"2024-04-24","close":111302.0938},{"date":"2024-04-25","close":111302.0938},{"date":"2024-04-26","close":114295.0859},{"date":"2024-04-29","close":110647.375},{"date":"2024-04-30","close":105503.1562},{"date":"2024-05-02","close":102323.0938},{"date":"2024-05-03","close":104006.6562},{"date":"2024-05-07","close":104474.3125},{"date":"2024-05-08","close":105503.1562},{"date":"2024-05-09","close":100546.0078},{"date":"2024-05-10","close":100078.3516},{"date":"2024-05-13","close":97833.6016},{"date":"2024-05-14","close":102042.5078},{"date":"2024-05-16","close":102884.2891},{"date":"2024-05-17","close":102884.2891},{"date":"2024-05-20","close":102136.0312},{"date":"2024-05-21","close":103258.4062},{"date":"2024-05-22","close":104006.6562},{"date":"2024-05-23","close":107280.25},{"date":"2024-05-24","close":105316.0938},{"date":"2024-05-27","close":108683.2109},{"date":"2024-05-28","close":106625.5312},{"date":"2024-05-29","close":107654.375},{"date":"2024-05-30","close":106906.125},{"date":"2024-05-31","close":104006.6562},{"date":"2024-06-03","close":99517.1641},{"date":"2024-06-04","close":105690.2188},{"date":"2024-06-05","close":101294.25},{"date":"2024-06-07","close":108402.6172},{"date":"2024-06-10","close":103351.9375},{"date":"2024-06-11","close":103071.3516},{"date":"2024-06-12","close":104380.7891},{"date":"2024-06-13","close":102697.2188},{"date":"2024-06-14","close":101481.3125},{"date":"2024-06-17","close":99049.5078},{"date":"2024-06-18","close":98020.6641},{"date":"2024-06-19","close":98955.9688},{"date":"2024-06-20","close":109431.4688},{"date":"2024-06-21","close":108496.1562},{"date":"2024-06-24","close":109150.875},{"date":"2024-06-25","close":103351.9375},{"date":"2024-06-26","close":109618.5312},{"date":"2024-06-27","close":112798.5859},{"date":"2024-06-28","close":122806.4219},{"date":"2024-07-01","close":128137.6953},{"date":"2024-07-02","close":122619.3594},{"date":"2024-07-03","close":118784.5781},{"date":"2024-07-04","close":115791.5781},{"date":"2024-07-05","close":118036.3359},{"date":"2024-07-08","close":124209.3906},{"date":"2024-07-09","close":121216.3906},{"date":"2024-07-10","close":127389.4453},{"date":"2024-07-11","close":125892.9531},{"date":"2024-07-12","close":127857.1094},{"date":"2024-07-15","close":121216.3906},{"date":"2024-07-16","close":119439.2969},{"date":"2024-07-17","close":119252.2344},{"date":"2024-07-18","close":116352.7734},{"date":"2024-07-19","close":116539.8359},{"date":"2024-07-22","close":115885.1172},{"date":"2024-07-23","close":113172.7109},{"date":"2024-07-24","close":115698.0547},{"date":"2024-07-25","close":113733.8984},{"date":"2024-07-26","close":110460.3125},{"date":"2024-07-29","close":117662.2109},{"date":"2024-07-30","close":111395.6172},{"date":"2024-07-31","close":96804.7578},{"date":"2024-08-01","close":92315.2656},{"date":"2024-08-02","close":91754.0703},{"date":"2024-08-05","close":83803.9219},{"date":"2024-08-06","close":91847.6094},{"date":"2024-08-07","close":95308.2578},{"date":"2024-08-08","close":93718.2266},{"date":"2024-08-09","close":97178.8828},{"date":"2024-08-12","close":97740.0703},{"date":"2024-08-13","close":96617.6953},{"date":"2024-08-14","close":94466.4766},{"date":"2024-08-16","close":95962.9766},{"date":"2024-08-19","close":95401.7891},{"date":"2024-08-20","close":102416.625},{"date":"2024-08-21","close":104006.6562},{"date":"2024-08-22","close":100452.4688},{"date":"2024-08-23","close":97272.4141},{"date":"2024-08-26","close":98768.9141},{"date":"2024-08-27","close":96898.2891},{"date":"2024-08-28","close":94653.5469},{"date":"2024-08-29","close":93157.0469},{"date":"2024-08-30","close":95962.9766},{"date":"2024-09-02","close":97927.1328},{"date":"2024-09-03","close":96243.5703},{"date":"2024-09-04","close":93624.6953},{"date":"2024-09-05","close":93811.7656},{"date":"2024-09-06","close":91473.4844},{"date":"2024-09-09","close":95682.3828},{"date":"2024-09-10","close":92408.7891},{"date":"2024-09-11","close":94092.3516},{"date":"2024-09-12","close":92315.2656},{"date":"2024-09-13","close":92408.7891},{"date":"2024-09-19","close":93624.6953},{"date":"2024-09-20","close":95401.7891},{"date":"2024-09-23","close":97085.3516},{"date":"2024-09-24","close":96056.5078},{"date":"2024-09-25","close":96898.2891},{"date":"2024-09-26","close":98955.9688},{"date":"2024-09-27","close":95401.7891},{"date":"2024-09-30","close":93811.7656},{"date":"2024-10-02","close":92689.3906},{"date":"2024-10-04","close":93905.2891},{"date":"2024-10-07","close":92689.3906},{"date":"2024-10-08","close":90725.2266},{"date":"2024-10-10","close":88199.8906},{"date":"2024-10-11","close":89976.9844},{"date":"2024-10-14","close":90631.7031},{"date":"2024-10-15","close":90631.7031},{"date":"2024-10-16","close":89135.2031},{"date":"2024-10-17","close":87638.7031},{"date":"2024-10-18","close":84739.2422},{"date":"2024-10-21","close":85955.1406},{"date":"2024-10-22","close":84832.7656},{"date":"2024-10-23","close":84832.7656},{"date":"2024-10-24","close":83897.4609},{"date":"2024-10-25","close":83149.2031},{"date":"2024-10-28","close":84645.7031},{"date":"2024-10-29","close":82588.0234},{"date":"2024-10-30","close":84178.0469},{"date":"2024-10-31","close":89789.9219},{"date":"2024-11-01","close":88386.9531},{"date":"2024-11-04","close":92969.9844},{"date":"2024-11-05","close":88386.9531},{"date":"2024-11-06","close":87825.7656},{"date":"2024-11-07","close":87919.2969},{"date":"2024-11-08","close":87077.5156},{"date":"2024-11-11","close":84552.1719},{"date":"2024-11-12","close":89602.8594},{"date":"2024-11-13","close":90070.5078},{"date":"2024-11-14","close":91379.9453},{"date":"2024-11-15","close":91754.0703},{"date":"2024-11-18","close":92034.6641},{"date":"2024-11-19","close":90538.1719},{"date":"2024-11-20","close":90351.1094},{"date":"2024-11-21","close":90351.1094},{"date":"2024-11-22","close":90257.5703},{"date":"2024-11-25","close":91754.0703},{"date":"2024-11-26","close":99984.8125},{"date":"2024-11-27","close":100826.5938},{"date":"2024-11-28","close":100078.3516},{"date":"2024-11-29","close":103164.875},{"date":"2024-12-02","close":101200.7266},{"date":"2024-12-03","close":98394.7891},{"date":"2024-12-04","close":98207.7266},{"date":"2024-12-05","close":99236.5703},{"date":"2024-12-06","close":100078.3516},{"date":"2024-12-09","close":95588.8516},{"date":"2024-12-10","close":94653.5469},{"date":"2024-12-11","close":91847.6094},{"date":"2024-12-12","close":92969.9844},{"date":"2024-12-13","close":96243.5703},{"date":"2024-12-16","close":91847.6094},{"date":"2024-12-17","close":93344.1094},{"date":"2024-12-18","close":92128.2031},{"date":"2024-12-19","close":89415.7891},{"date":"2024-12-20","close":85674.5469},{"date":"2024-12-23","close":87077.5156},{"date":"2024-12-24","close":86703.3906},{"date":"2024-12-26","close":86516.3281},{"date":"2024-12-27","close":87181.8359},{"date":"2024-12-30","close":86421.2578},{"date":"2025-01-02","close":85755.75},{"date":"2025-01-03","close":88417.7891},{"date":"2025-01-06","close":88417.7891},{"date":"2025-01-07","close":87942.4219},{"date":"2025-01-08","close":89273.4453},{"date":"2025-01-09","close":90319.2422},{"date":"2025-01-10","close":89653.7344},{"date":"2025-01-13","close":88512.8594},{"date":"2025-01-14","close":88227.6406},{"date":"2025-01-15","close":87942.4219},{"date":"2025-01-16","close":87181.8359},{"date":"2025-01-17","close":86421.2578},{"date":"2025-01-20","close":86326.1797},{"date":"2025-01-21","close":82142.9766},{"date":"2025-01-22","close":78149.9141},{"date":"2025-01-23","close":78435.1328},{"date":"2025-01-24","close":76058.3125},{"date":"2025-01-31","close":76343.5312},{"date":"2025-02-03","close":80146.4453},{"date":"2025-02-04","close":86326.1797},{"date":"2025-02-05","close":109904.2578},{"date":"2025-02-06","close":121598.2266},{"date":"2025-02-07","close":119981.9844},{"date":"2025-02-10","close":117985.4531},{"date":"2025-02-11","close":114372.6875},{"date":"2025-02-12","close":117415.0156},{"date":"2025-02-13","close":103914.6719},{"date":"2025-02-14","close":102203.3594},{"date":"2025-02-17","close":103629.4531},{"date":"2025-02-18","close":103344.2344},{"date":"2025-02-19","close":100872.3359},{"date":"2025-02-20","close":103629.4531},{"date":"2025-02-21","close":101537.8438},{"date":"2025-02-24","close":102773.7969},{"date":"2025-02-25","close":100777.2656},{"date":"2025-02-26","close":102108.2812},{"date":"2025-02-27","close":96308.8359},{"date":"2025-02-28","close":94502.4531},{"date":"2025-03-04","close":91840.4141},{"date":"2025-03-05","close":88417.7891},{"date":"2025-03-06","close":79861.2266},{"date":"2025-03-07","close":79576.0078},{"date":"2025-03-10","close":79480.9375},{"date":"2025-03-11","close":80146.4453},{"date":"2025-03-12","close":81002.1016},{"date":"2025-03-13","close":79290.7891},{"date":"2025-03-14","close":80146.4453},{"date":"2025-03-17","close":80621.8125},{"date":"2025-03-18","close":80146.4453},{"date":"2025-03-19","close":82142.9766},{"date":"2025-03-20","close":80241.5156},{"date":"2025-03-21","close":79671.0781},{"date":"2025-03-24","close":79861.2266},{"date":"2025-03-25","close":80051.375},{"date":"2025-03-26","close":79480.9375},{"date":"2025-03-27","close":78720.3516},{"date":"2025-03-28","close":77294.2578},{"date":"2025-03-31","close":77294.2578},{"date":"2025-04-01","close":82428.1953},{"date":"2025-04-02","close":80811.9531},{"date":"2025-04-03","close":82713.4141},{"date":"2025-04-04","close":81382.3906},{"date":"2025-04-07","close":77769.625},{"date":"2025-04-08","close":76628.75},{"date":"2025-04-09","close":74727.2891},{"date":"2025-04-10","close":77959.7656},{"date":"2025-04-11","close":76818.8984},{"date":"2025-04-14","close":77199.1875},{"date":"2025-04-15","close":76533.6797},{"date":"2025-04-16","close":74917.4375},{"date":"2025-04-17","close":77769.625},{"date":"2025-04-18","close":77484.4062},{"date":"2025-04-21","close":77009.0391},{"date":"2025-04-22","close":76628.75},{"date":"2025-04-23","close":77104.1094},{"date":"2025-04-24","close":77294.2578},{"date":"2025-04-25","close":77484.4062},{"date":"2025-04-28","close":79956.2969},{"date":"2025-04-29","close":80621.8125},{"date":"2025-04-30","close":78054.8438},{"date":"2025-05-02","close":79956.2969},{"date":"2025-05-07","close":79195.7188},{"date":"2025-05-08","close":79956.2969},{"date":"2025-05-09","close":79290.7891},{"date":"2025-05-12","close":80621.8125},{"date":"2025-05-13","close":81667.6094},{"date":"2025-05-14","close":81477.4688},{"date":"2025-05-15","close":79766.1562},{"date":"2025-05-16","close":79480.9375},{"date":"2025-05-19","close":79290.7891},{"date":"2025-05-20","close":81097.1719},{"date":"2025-05-21","close":80526.7344},{"date":"2025-05-22","close":79100.6406},{"date":"2025-05-23","close":79576.0078},{"date":"2025-05-26","close":81952.8281},{"date":"2025-05-27","close":82618.3438},{"date":"2025-05-28","close":82523.2656},{"date":"2025-05-29","close":80241.5156},{"date":"2025-05-30","close":80526.7344},{"date":"2025-06-02","close":81572.5391},{"date":"2025-06-04","close":82142.9766},{"date":"2025-06-05","close":82428.1953},{"date":"2025-06-09","close":80811.9531},{"date":"2025-06-10","close":85090.2344},{"date":"2025-06-11","close":86421.2578},{"date":"2025-06-12","close":86896.6172},{"date":"2025-06-13","close":84995.1641},{"date":"2025-06-16","close":84900.0938},{"date":"2025-06-17","close":87181.8359},{"date":"2025-06-18","close":90224.1719},{"date":"2025-06-19","close":89653.7344},{"date":"2025-06-20","close":88607.9297},{"date":"2025-06-23","close":87467.0547},{"date":"2025-06-24","close":89938.9531},{"date":"2025-06-25","close":87371.9844},{"date":"2025-06-26","close":86040.9609},{"date":"2025-06-27","close":86326.1797},{"date":"2025-06-30","close":86706.4766},{"date":"2025-07-01","close":86231.1094},{"date":"2025-07-02","close":86231.1094},{"date":"2025-07-03","close":86326.1797},{"date":"2025-07-04","close":84995.1641},{"date":"2025-07-07","close":85565.6016},{"date":"2025-07-08","close":86611.3984},{"date":"2025-07-09","close":86040.9609},{"date":"2025-07-10","close":86991.6953},{"date":"2025-07-11","close":86421.2578},{"date":"2025-07-14","close":86136.0391},{"date":"2025-07-15","close":90699.5391},{"date":"2025-07-16","close":88703.0078},{"date":"2025-07-17","close":88607.9297},{"date":"2025-07-18","close":87847.3516},{"date":"2025-07-21","close":88417.7891},{"date":"2025-07-22","close":87752.2734},{"date":"2025-07-23","close":86706.4766},{"date":"2025-07-24","close":85185.3125},{"date":"2025-07-25","close":85375.4531},{"date":"2025-07-28","close":86040.9609},{"date":"2025-07-29","close":86516.3281},{"date":"2025-07-30","close":78340.0625},{"date":"2025-07-31","close":75582.9453},{"date":"2025-08-01","close":74442.0703},{"date":"2025-08-04","close":73206.125},{"date":"2025-08-05","close":73586.4141},{"date":"2025-08-06","close":74917.4375},{"date":"2025-08-07","close":74442.0703},{"date":"2025-08-08","close":74632.2188},{"date":"2025-08-11","close":74822.3672},{"date":"2025-08-12","close":74251.9297},{"date":"2025-08-13","close":76533.6797},{"date":"2025-08-14","close":74632.2188},{"date":"2025-08-18","close":75297.7266},{"date":"2025-08-19","close":74727.2891},{"date":"2025-08-20","close":74537.1484},{"date":"2025-08-21","close":74917.4375},{"date":"2025-08-22","close":75107.5859},{"date":"2025-08-25","close":75297.7266},{"date":"2025-08-26","close":75202.6562},{"date":"2025-08-27","close":74537.1484},{"date":"2025-08-28","close":74917.4375},{"date":"2025-08-29","close":74061.7812},{"date":"2025-09-01","close":73396.2734},{"date":"2025-09-02","close":72920.9062},{"date":"2025-09-03","close":71589.8828},{"date":"2025-09-04","close":72825.8359},{"date":"2025-09-05","close":73491.3438},{"date":"2025-09-08","close":74442.0703},{"date":"2025-09-09","close":73491.3438},{"date":"2025-09-10","close":74442.0703},{"date":"2025-09-11","close":74632.2188},{"date":"2025-09-12","close":74822.3672},{"date":"2025-09-15","close":74061.7812},{"date":"2025-09-16","close":73776.5625},{"date":"2025-09-17","close":72730.7578},{"date":"2025-09-18","close":73015.9766},{"date":"2025-09-19","close":77300.0},{"date":"2025-09-22","close":72350.4688},{"date":"2025-09-23","close":71494.8125},{"date":"2025-09-24","close":70829.3047},{"date":"2025-09-25","close":72350.4688},{"date":"2025-09-26","close":71304.6641},{"date":"2025-09-29","close":71399.7422},{"date":"2025-09-30","close":71304.6641},{"date":"2025-10-01","close":71019.4453},{"date":"2025-10-02","close":69593.3516},{"date":"2025-10-10","close":70544.0859},{"date":"2025-10-13","close":69973.6484},{"date":"2025-10-14","close":68072.1875},{"date":"2025-10-15","close":69688.4297},{"date":"2025-10-16","close":69213.0625},{"date":"2025-10-17","close":69403.2109},{"date":"2025-10-20","close":69498.2812},{"date":"2025-10-21","close":70258.8672},{"date":"2025-10-22","close":69688.4297},{"date":"2025-10-23","close":68452.4766},{"date":"2025-10-24","close":68927.8438},{"date":"2025-10-27","close":69213.0625},{"date":"2025-10-28","close":69973.6484},{"date":"2025-10-29","close":68642.625},{"date":"2025-10-30","close":67121.4609},{"date":"2025-10-31","close":69117.9922},{"date":"2025-11-03","close":68072.1875},{"date":"2025-11-04","close":68737.6953},{"date":"2025-11-05","close":68832.7734},{"date":"2025-11-06","close":68357.4062},{"date":"2025-11-07","close":67406.6797},{"date":"2025-11-10","close":68642.625},{"date":"2025-11-11","close":68452.4766},{"date":"2025-11-12","close":68737.6953},{"date":"2025-11-13","close":68642.625},{"date":"2025-11-14","close":66646.0938},{"date":"2025-11-17","close":66646.0938},{"date":"2025-11-18","close":65029.8555},{"date":"2025-11-19","close":66741.1719},{"date":"2025-11-20","close":66455.9531},{"date":"2025-11-21","close":65505.2227},{"date":"2025-11-24","close":64934.7852},{"date":"2025-11-25","close":64269.2734},{"date":"2025-11-26","close":65124.9297},{"date":"2025-11-27","close":64269.2734},{"date":"2025-11-28","close":65695.3672},{"date":"2025-12-01","close":66646.0938},{"date":"2025-12-02","close":67691.8984},{"date":"2025-12-03","close":68452.4766},{"date":"2025-12-04","close":67786.9688},{"date":"2025-12-05","close":68547.5547},{"date":"2025-12-08","close":68452.4766},{"date":"2025-12-09","close":67026.3906},{"date":"2025-12-10","close":66646.0938},{"date":"2025-12-11","close":66646.0938},{"date":"2025-12-12","close":66360.875},{"date":"2025-12-15","close":65885.5156},{"date":"2025-12-16","close":65124.9297},{"date":"2025-12-17","close":66551.0234},{"date":"2025-12-18","close":65980.5859},{"date":"2025-12-19","close":66075.6562},{"date":"2025-12-22","close":66360.875},{"date":"2025-12-23","close":66455.9531},{"date":"2025-12-24","close":65410.1484},{"date":"2025-12-26","close":65220.0039},{"date":"2025-12-29","close":67400.0},{"date":"2025-12-30","close":67800.0},{"date":"2026-01-02","close":68900.0},{"date":"2026-01-05","close":67300.0},{"date":"2026-01-06","close":67000.0},{"date":"2026-01-07","close":65200.0},{"date":"2026-01-08","close":64400.0},{"date":"2026-01-09","close":66700.0},{"date":"2026-01-12","close":65300.0},{"date":"2026-01-13","close":65700.0},{"date":"2026-01-14","close":65700.0},{"date":"2026-01-15","close":66500.0},{"date":"2026-01-16","close":65000.0},{"date":"2026-01-19","close":64600.0},{"date":"2026-01-20","close":65500.0},{"date":"2026-01-21","close":64700.0},{"date":"2026-01-22","close":64900.0},{"date":"2026-01-23","close":67200.0},{"date":"2026-01-26","close":69700.0},{"date":"2026-01-27","close":71700.0},{"date":"2026-01-28","close":73600.0},{"date":"2026-01-29","close":75400.0},{"date":"2026-01-30","close":73900.0},{"date":"2026-02-02","close":70300.0},{"date":"2026-02-03","close":72000.0},{"date":"2026-02-04","close":71000.0},{"date":"2026-02-05","close":69300.0},{"date":"2026-02-06","close":66600.0},{"date":"2026-02-09","close":70500.0},{"date":"2026-02-10","close":70100.0},{"date":"2026-02-11","close":71500.0},{"date":"2026-02-12","close":70400.0},{"date":"2026-02-13","close":68400.0},{"date":"2026-02-19","close":70700.0},{"date":"2026-02-20","close":70000.0},{"date":"2026-02-23","close":71800.0},{"date":"2026-02-24","close":70900.0},{"date":"2026-02-25","close":71000.0},{"date":"2026-02-26","close":70500.0},{"date":"2026-02-27","close":70900.0},{"date":"2026-03-03","close":68300.0},{"date":"2026-03-04","close":60900.0},{"date":"2026-03-05","close":64500.0},{"date":"2026-03-06","close":65200.0},{"date":"2026-03-09","close":65200.0},{"date":"2026-03-10","close":65500.0},{"date":"2026-03-11","close":64200.0},{"date":"2026-03-12","close":63100.0},{"date":"2026-03-13","close":64400.0},{"date":"2026-03-16","close":64100.0},{"date":"2026-03-17","close":63700.0},{"date":"2026-03-18","close":63900.0},{"date":"2026-03-19","close":62600.0},{"date":"2026-03-20","close":62700.0},{"date":"2026-03-23","close":60100.0},{"date":"2026-03-24","close":61400.0},{"date":"2026-03-25","close":61200.0},{"date":"2026-03-26","close":60200.0},{"date":"2026-03-27","close":61200.0},{"date":"2026-03-30","close":58900.0},{"date":"2026-03-31","close":58900.0},{"date":"2026-04-01","close":60800.0},{"date":"2026-04-02","close":58700.0},{"date":"2026-04-03","close":58400.0},{"date":"2026-04-06","close":57500.0},{"date":"2026-04-07","close":57200.0},{"date":"2026-04-08","close":58200.0},{"date":"2026-04-09","close":60000.0},{"date":"2026-04-10","close":59500.0},{"date":"2026-04-13","close":58800.0},{"date":"2026-04-14","close":59600.0},{"date":"2026-04-15","close":60100.0},{"date":"2026-04-16","close":60600.0},{"date":"2026-04-17","close":60100.0},{"date":"2026-04-20","close":60100.0},{"date":"2026-04-21","close":60100.0},{"date":"2026-04-22","close":60400.0},{"date":"2026-04-23","close":60000.0},{"date":"2026-04-24","close":60200.0},{"date":"2026-04-27","close":60000.0},{"date":"2026-04-28","close":60100.0},{"date":"2026-04-29","close":60100.0},{"date":"2026-04-30","close":58400.0},{"date":"2026-05-04","close":55500.0},{"date":"2026-05-06","close":54100.0},{"date":"2026-05-07","close":54300.0},{"date":"2026-05-08","close":55300.0},{"date":"2026-05-11","close":53600.0},{"date":"2026-05-12","close":52700.0},{"date":"2026-05-13","close":52800.0},{"date":"2026-05-14","close":54700.0},{"date":"2026-05-15","close":52600.0},{"date":"2026-05-18","close":51000.0},{"date":"2026-05-19","close":51100.0},{"date":"2026-05-20","close":50300.0},{"date":"2026-05-21","close":49300.0},{"date":"2026-05-22","close":53200.0},{"date":"2026-05-26","close":50900.0},{"date":"2026-05-27","close":51100.0},{"date":"2026-05-28","close":49450.0},{"date":"2026-05-29","close":50400.0},{"date":"2026-06-01","close":49550.0},{"date":"2026-06-02","close":49750.0},{"date":"2026-06-04","close":49250.0},{"date":"2026-06-05","close":48250.0},{"date":"2026-06-08","close":46650.0},{"date":"2026-06-09","close":46500.0},{"date":"2026-06-10","close":46050.0},{"date":"2026-06-11","close":45500.0},{"date":"2026-06-12","close":47500.0},{"date":"2026-06-15","close":50700.0},{"date":"2026-06-16","close":48300.0},{"date":"2026-06-17","close":48500.0},{"date":"2026-06-18","close":47850.0},{"date":"2026-06-19","close":46800.0},{"date":"2026-06-22","close":46350.0},{"date":"2026-06-23","close":45750.0},{"date":"2026-06-24","close":45750.0},{"date":"2026-06-25","close":46550.0},{"date":"2026-06-26","close":46250.0},{"date":"2026-06-29","close":50200.0},{"date":"2026-06-30","close":49200.0},{"date":"2026-07-01","close":49450.0},{"date":"2026-07-02","close":48600.0},{"date":"2026-07-03","close":48750.0},{"date":"2026-07-06","close":48650.0},{"date":"2026-07-07","close":49300.0},{"date":"2026-07-08","close":48150.0},{"date":"2026-07-09","close":47300.0},{"date":"2026-07-10","close":48700.0},{"date":"2026-07-13","close":47950.0},{"date":"2026-07-14","close":47600.0},{"date":"2026-07-15","close":47100.0},{"date":"2026-07-16","close":47300.0},{"date":"2026-07-20","close":45200.0},{"date":"2026-07-21","close":45650.0},{"date":"2026-07-22","close":46450.0},{"date":"2026-07-23","close":47750.0},{"date":"2026-07-24","close":47450.0},{"date":"2026-07-27","close":49750.0},{"date":"2026-07-28","close":47900.0},{"date":"2026-07-29","close":46950.0},{"date":"2026-07-30","close":48250.0},{"date":"2026-07-31","close":48000.0},{"date":"2026-08-03","close":42100.0},{"date":"2026-08-04","close":43000.0},{"date":"2026-08-05","close":42700.0},{"date":"2026-08-06","close":43050.0},{"date":"2026-08-07","close":43300.0},{"date":"2026-08-10","close":43900.0},{"date":"2026-08-11","close":44900.0},{"date":"2026-08-12","close":44250.0},{"date":"2026-08-13","close":42400.0},{"date":"2026-08-14","close":41500.0},{"date":"2026-08-18","close":39350.0},{"date":"2026-08-19","close":38200.0},{"date":"2026-08-20","close":37700.0},{"date":"2026-08-21","close":37650.0},{"date":"2026-08-24","close":38250.0},{"date":"2026-08-25","close":38750.0},{"date":"2026-08-26","close":38650.0},{"date":"2026-08-27","close":38300.0},{"date":"2026-08-28","close":39500.0},{"date":"2026-08-31","close":38350.0},{"date":"2026-09-01","close":38650.0},{"date":"2026-09-02","close":37850.0},{"date":"2026-09-03","close":37700.0},{"date":"2026-09-04","close":38050.0},{"date":"2026-09-07","close":38250.0},{"date":"2026-09-08","close":38150.0},{"date":"2026-09-09","close":37350.0},{"date":"2026-09-10","close":37100.0},{"date":"2026-09-11","close":37100.0},{"date":"2026-09-14","close":37000.0},{"date":"2026-09-15","close":36900.0},{"date":"2026-09-16","close":36750.0},{"date":"2026-09-17","close":36950.0},{"date":"2026-09-18","close":37000.0},{"date":"2026-09-21","close":36750.0},{"date":"2026-09-22","close":36700.0},{"date":"2026-09-23","close":36600.0},{"date":"2026-09-28","close":37000.0},{"date":"2026-09-29","close":36650.0},{"date":"2026-09-30","close":36200.0},{"date":"2026-10-01","close":36350.0},{"date":"2026-10-02","close":36300.0},{"date":"2026-10-06","close":36800.0},{"date":"2026-10-07","close":36400.0},{"date":"2026-10-08","close":37300.0},{"date":"2026-10-12","close":37650.0},{"date":"2026-10-13","close":37400.0},{"date":"2026-10-14","close":38500.0},{"date":"2026-10-15","close":37500.0},{"date":"2026-10-16","close":38550.0},{"date":"2026-10-19","close":39550.0},{"date":"2026-10-20","close":39750.0},{"date":"2026-10-21","close":39050.0},{"date":"2026-10-22","close":38100.0},{"date":"2026-10-23","close":38550.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-2775.0,"foreign_net":4040.0,"institution_net":-1265.0},{"date":"2026-10-21","retail_net":3635.0,"foreign_net":-2280.0,"institution_net":-1355.0},{"date":"2026-10-20","retail_net":-2108.0,"foreign_net":3147.0,"institution_net":-1039.0},{"date":"2026-10-19","retail_net":-10502.0,"foreign_net":11130.0,"institution_net":-628.0},{"date":"2026-10-16","retail_net":-16783.0,"foreign_net":16690.0,"institution_net":93.0},{"date":"2026-10-15","retail_net":-17188.0,"foreign_net":12777.0,"institution_net":4411.0},{"date":"2026-10-14","retail_net":-9025.0,"foreign_net":15697.0,"institution_net":-6672.0},{"date":"2026-10-13","retail_net":-17121.0,"foreign_net":13011.0,"institution_net":4110.0},{"date":"2026-10-12","retail_net":-5975.0,"foreign_net":5636.0,"institution_net":339.0},{"date":"2026-10-08","retail_net":-15404.0,"foreign_net":7230.0,"institution_net":8174.0},{"date":"2026-10-07","retail_net":3596.0,"foreign_net":-4531.0,"institution_net":935.0},{"date":"2026-10-06","retail_net":-2868.0,"foreign_net":6384.0,"institution_net":-3516.0},{"date":"2026-10-02","retail_net":3569.0,"foreign_net":257.0,"institution_net":-3826.0},{"date":"2026-10-01","retail_net":63.0,"foreign_net":-948.0,"institution_net":885.0},{"date":"2026-09-30","retail_net":6793.0,"foreign_net":-4422.0,"institution_net":-2371.0},{"date":"2026-09-29","retail_net":7385.0,"foreign_net":-5357.0,"institution_net":-2028.0},{"date":"2026-09-28","retail_net":4032.0,"foreign_net":-6295.0,"institution_net":2263.0},{"date":"2026-09-23","retail_net":1233.0,"foreign_net":-545.0,"institution_net":-688.0},{"date":"2026-09-22","retail_net":8046.0,"foreign_net":-5328.0,"institution_net":-2718.0},{"date":"2026-09-21","retail_net":-5881.0,"foreign_net":5827.0,"institution_net":54.0},{"date":"2026-09-18","retail_net":6552.0,"foreign_net":-5444.0,"institution_net":-1108.0},{"date":"2026-09-17","retail_net":-5722.0,"foreign_net":6310.0,"institution_net":-588.0},{"date":"2026-09-16","retail_net":4335.0,"foreign_net":-1452.0,"institution_net":-2883.0},{"date":"2026-09-15","retail_net":-3715.0,"foreign_net":4351.0,"institution_net":-636.0},{"date":"2026-09-14","retail_net":-1349.0,"foreign_net":3477.0,"institution_net":-2128.0},{"date":"2026-09-11","retail_net":2092.0,"foreign_net":4842.0,"institution_net":-6934.0},{"date":"2026-09-10","retail_net":8426.0,"foreign_net":11358.0,"institution_net":-19784.0},{"date":"2026-09-09","retail_net":23328.0,"foreign_net":-16928.0,"institution_net":-6400.0},{"date":"2026-09-08","retail_net":-1680.0,"foreign_net":3699.0,"institution_net":-2019.0},{"date":"2026-09-07","retail_net":8783.0,"foreign_net":-4643.0,"institution_net":-4140.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":-2775.0,"foreign_net":4040.0,"institution_net":-1265.0},"d3":{"retail_net":-1248.0,"foreign_net":4907.0,"institution_net":-3659.0},"d7":{"retail_net":-54746.0,"foreign_net":61201.0,"institution_net":-6455.0},"d14":{"retail_net":-88886.0,"foreign_net":88240.0,"institution_net":646.0},"d30":{"retail_net":-26228.0,"foreign_net":77690.0,"institution_net":-51462.0}},"analysis":"최근 5일 외국인 순매수 3.27만, 기관 순매수 -4194.00. 30일 누적: 외국인 7.77만, 기관 -5.15만.","foreign_flow":32727.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-4194.0},"insider_trades":[],"price_analysis":{"current":38250.0,"low_30d":35900.0,"support":36365.0,"high_30d":40550.0,"change_1d":0.4,"change_7d":-3.9,"change_30d":-0.4,"resistance":40085.0,"position_in_range":51.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":6.63,"per":16.08,"quarter":"2024-Q2"},{"pbr":4.72,"per":11.66,"quarter":"2024-Q3"},{"pbr":4.04,"per":9.7,"quarter":"2024-Q4"},{"pbr":3.54,"per":8.79,"quarter":"2025-Q1"},{"pbr":3.49,"per":10.39,"quarter":"2025-Q2"},{"pbr":2.69,"per":8.09,"quarter":"2025-Q3"},{"pbr":2.41,"per":7.51,"quarter":"2025-Q4"},{"pbr":2.15,"per":6.58,"quarter":"2026-Q1"},{"pbr":1.76,"per":6.35,"quarter":"2026-Q2"},{"pbr":0.86,"per":4.94,"quarter":"현재"}],"timeline":[{"close":122806.4219,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":93811.7656,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":86421.2578,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":77294.2578,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":86706.4766,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":71304.6641,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":67800.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":58900.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":49200.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":3.49,"pbr_5y_low":1.76,"per_5y_avg":9.46,"per_5y_low":6.35,"current_pbr":0.86,"current_per":4.94,"pbr_5y_high":6.63,"per_5y_high":16.08,"pbr_5y_median":3.49,"per_5y_median":8.79,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"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":"Communication Services","industry":"INTERNET CONTENT & INFORMATION"},"investment_grade":{"growth":{"grade":"D","reason":"매출 -2.1%"},"momentum":{"grade":"C","reason":"RSI 61"},"valuation":{"grade":"C","reason":"PER 4.91x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 1.8%"},"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":1.04,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.75,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":11.94,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.69,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":null,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":22.29,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":19.71,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":4,"total_count":8,"overall_comment":"8개 지표 중 4개 통과입니다(측정 가능 6개)."},"earnings_forecast":{},"valuation_history":[{"pbr":6.63,"per":16.08,"close":122806.4219,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":4.72,"per":11.66,"close":93811.7656,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":4.04,"per":9.7,"close":86421.2578,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":3.54,"per":8.79,"close":77294.2578,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":3.49,"per":10.39,"close":86706.4766,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.69,"per":8.09,"close":71304.6641,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.41,"per":7.51,"close":67800.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.15,"per":6.58,"close":58900.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.76,"per":6.35,"close":49200.0,"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":"4.9배"},{"label":"PBR","value":"0.8배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"1.8%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":761.09,"pbr":null,"per":null,"roa":0.01036817015582253,"roe":0.017540593385314458,"revenue":103839406376.0,"market_cap":null,"net_income":8748519693.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":null,"total_assets":843786276799.0,"total_equity":498758479877.0,"profit_margin":0.08425047867975882,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":12628282103.0,"operating_margin":0.12161358143047633},{"eps":1955.75,"pbr":1.37,"per":6.77,"roa":0.025309698173391775,"roe":0.045921551664260894,"revenue":106017902692.0,"market_cap":689700000000.0,"net_income":22480835370.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":null,"total_assets":888230085400.0,"total_equity":489548688040.0,"profit_margin":0.21204753913412758,"dividend_yield":5.63,"fiscal_quarter":"Q1","operating_income":21221271018.0,"operating_margin":0.20016686313491217},{"eps":2473.0,"pbr":null,"per":null,"roa":0.032127871658495274,"roe":0.0564945971310367,"revenue":116172849199.0,"market_cap":null,"net_income":28426588741.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":null,"total_assets":884795265717.0,"total_equity":503173580919.0,"profit_margin":0.24469218872566562,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":30625432786.0,"operating_margin":0.2636195375869599},{"eps":2557.03,"pbr":null,"per":null,"roa":0.03392861478054968,"roe":0.06206298525219793,"revenue":125861860386.0,"market_cap":null,"net_income":29392468685.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":null,"total_assets":866303233277.0,"total_equity":473590958694.0,"profit_margin":0.2335295902575854,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":36257141492.0,"operating_margin":0.28807091664468193},{"eps":1958.85,"pbr":null,"per":null,"roa":0.027558792945882392,"roe":0.050695270234183534,"revenue":116883434076.0,"market_cap":null,"net_income":22516548847.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":null,"total_assets":817036830721.0,"total_equity":444154824365.0,"profit_margin":0.19264106179802418,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":30013805163.0,"operating_margin":0.25678408065495756},{"eps":2036.46,"pbr":null,"per":null,"roa":0.03156444058262321,"roe":0.05994073288395561,"revenue":107652122421.0,"market_cap":null,"net_income":23408663102.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":null,"total_assets":741615015819.0,"total_equity":390530144957.0,"profit_margin":0.21744729760603035,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":27944065797.0,"operating_margin":0.2595774720327193},{"eps":2261.34,"pbr":null,"per":null,"roa":0.03631776642299068,"roe":0.06797032484897411,"revenue":101719111979.0,"market_cap":null,"net_income":25993526049.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":null,"total_assets":715724798333.0,"total_equity":382424625846.0,"profit_margin":0.25554220385217663,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":27800986232.0,"operating_margin":0.27331133442985167},{"eps":2089.69,"pbr":null,"per":null,"roa":0.0366956388603485,"roe":0.06758262466457178,"revenue":109996747761.0,"market_cap":null,"net_income":24020531262.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":null,"total_assets":654588174726.0,"total_equity":355424658057.0,"profit_margin":0.2183749224494492,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":23867769158.0,"operating_margin":0.21698613498882427},{"eps":2407.19,"pbr":null,"per":null,"roa":0.044932751789112824,"roe":0.08352383203230737,"revenue":106530362455.0,"market_cap":null,"net_income":27670105777.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":null,"total_assets":615811511097.0,"total_equity":331283959365.0,"profit_margin":0.2597391498474274,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":33302793893.0,"operating_margin":0.31261316610151957},{"eps":2152.21,"pbr":null,"per":null,"roa":0.041605295473621295,"roe":0.0822782437494226,"revenue":94932224769.0,"market_cap":null,"net_income":24739145935.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":null,"total_assets":594615316473.0,"total_equity":300676640721.0,"profit_margin":0.2605979791919776,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":28534927167.0,"operating_margin":0.3005820967162043},{"eps":1399.36,"pbr":null,"per":null,"roa":0.027825986320867926,"roe":0.054833957129572695,"revenue":96763439930.0,"market_cap":null,"net_income":16085322167.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":null,"total_assets":578068356015.0,"total_equity":293346003262.0,"profit_margin":0.16623346770884068,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":26396359139.0,"operating_margin":0.2727926906907763},{"eps":1679.21,"pbr":null,"per":null,"roa":0.035684965754783624,"roe":0.06908613684421795,"revenue":87880562121.0,"market_cap":null,"net_income":19302128655.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":null,"total_assets":540903661997.0,"total_equity":279392212920.0,"profit_margin":0.21964047781605564,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":21897189819.0,"operating_margin":0.24916988797648384}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":7637.97,"per":16.08,"date":"2024-06","close":122806.42,"source":"reported"},{"eps":7637.97,"per":12.67,"date":"2024-07","close":96804.76,"source":"reported"},{"eps":7637.97,"per":12.56,"date":"2024-08","close":95962.98,"source":"reported"},{"eps":8048.45,"per":11.66,"date":"2024-09","close":93811.77,"source":"reported"},{"eps":8048.45,"per":11.16,"date":"2024-10","close":89789.92,"source":"reported"},{"eps":8048.45,"per":12.82,"date":"2024-11","close":103164.88,"source":"reported"},{"eps":8910.43,"per":9.7,"date":"2024-12","close":86421.26,"source":"reported"},{"eps":8910.43,"per":8.57,"date":"2025-01","close":76343.53,"source":"reported"},{"eps":8910.43,"per":10.61,"date":"2025-02","close":94502.45,"source":"reported"},{"eps":8794.68,"per":8.79,"date":"2025-03","close":77294.26,"source":"reported"},{"eps":8794.68,"per":8.88,"date":"2025-04","close":78054.84,"source":"reported"},{"eps":8794.68,"per":9.16,"date":"2025-05","close":80526.73,"source":"reported"},{"eps":8346.34,"per":10.39,"date":"2025-06","close":86706.48,"source":"reported"},{"eps":8346.34,"per":9.06,"date":"2025-07","close":75582.95,"source":"reported"},{"eps":8346.34,"per":8.87,"date":"2025-08","close":74061.78,"source":"reported"},{"eps":8813.68,"per":8.09,"date":"2025-09","close":71304.66,"source":"reported"},{"eps":8813.68,"per":7.84,"date":"2025-10","close":69117.99,"source":"reported"},{"eps":8813.68,"per":7.45,"date":"2025-11","close":65695.37,"source":"reported"},{"eps":9025.34,"per":7.51,"date":"2025-12","close":67800.0,"source":"reported"},{"eps":9025.34,"per":8.19,"date":"2026-01","close":73900.0,"source":"reported"},{"eps":9025.34,"per":7.86,"date":"2026-02","close":70900.0,"source":"reported"},{"eps":8944.63,"per":6.58,"date":"2026-03","close":58900.0,"source":"reported"},{"eps":8944.63,"per":6.53,"date":"2026-04","close":58400.0,"source":"reported"},{"eps":8944.63,"per":5.63,"date":"2026-05","close":50400.0,"source":"reported"},{"eps":7746.87,"per":6.35,"date":"2026-06","close":49200.0,"source":"reported"},{"eps":7746.87,"per":6.2,"date":"2026-07","close":48000.0,"source":"reported"},{"eps":7746.87,"per":4.95,"date":"2026-08","close":38350.0,"source":"reported"},{"eps":7746.87,"per":4.67,"date":"2026-09","close":36200.0,"source":"reported"},{"eps":7746.87,"per":4.98,"date":"2026-10","close":38550.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":8.75,"std":2.65,"count":29,"current":4.98,"lower_1sd":6.1,"upper_1sd":11.41},"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":"SOOP","phase":"above-fold","symbol_resolved":true}