{"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":"2026-10-23T09:39:03.034294+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":12.4,"direction":"higher_better","percentile":65},{"name":"영업이익 성장률","unit":"%","value":-19.7,"direction":"higher_better","percentile":30}],"summary":"매출 +12.4%","percentile":48},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":28.8,"direction":null,"percentile":29},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-25.0,"direction":"higher_better","percentile":23}],"summary":"RSI 29","percentile":27},"valuation":{"grade":"C","metrics":[],"summary":"PER 13.06x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":0.96,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":8.76,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":3.06,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.51,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.0%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.84,"rating":"poor","direction":"higher_better","percentile":35},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.85,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":13.9,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.0,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 0.8x, 순차입금비율 0.9x","percentile":50}},"signals":[],"summary":"현대백화점(069960)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 1.63조. 현재가 75,400원, 전일 대비 -0.9%, 30일 -25.0%. PER 13.1배 / ROE 1.0%. 기술적 시그널: RSI 29(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 4.10만, 기관 순매수 4.77만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":2.37,"direction":"higher_better","percentile":null}],"summary":"배당수익률 2.37%","value_pct":2.37},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":31.0,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":3.2,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.85,"direction":"lower_better","percentile":null}],"summary":"배당성향 31%로 낮아 안정적","percentile":73},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":2.37},"catalysts":["RSI 29 (30 이하 과매도 구간)","전분기 대비 매출 12% 성장"],"portfolio":null,"technical":{"macd":-5635.617776533036,"grade":"D","trend":"하락","atr_14":4157.142857142857,"rsi_14":28.753993610223645,"sma_20":86180.0,"sma_60":97435.0,"comment":"하락 추세, RSI 29","analysis":"RSI(14) 28.8로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-5635.62)가 시그널선(-5266.23)을 하회합니다(데드크로스). 현재가가 SMA20(86180)과 SMA60(97435) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 72254~100106 (현재 위치 11%).","bb_lower":72253.96682468406,"bb_upper":100106.03317531594,"macd_signal":-5266.230287513926},"change_pct":-1.45,"chart_data":[{"date":"2024-10-23","open":44036,"high":44178,"low":43418,"close":43798,"volume":15040,"rsi_14":26.45,"sma_20":47345.0,"sma_60":47216.67,"sma_120":48275.42},{"date":"2024-10-24","open":43846,"high":43846,"low":43180,"close":43418,"volume":45831,"rsi_14":25.6,"sma_20":47232.5,"sma_60":47207.5,"sma_120":48236.67},{"date":"2024-10-25","open":43275,"high":43418,"low":42134,"close":42704,"volume":70689,"rsi_14":26.89,"sma_20":47050.0,"sma_60":47181.67,"sma_120":48187.5},{"date":"2024-10-28","open":42942,"high":43655,"low":42466,"close":43655,"volume":18497,"rsi_14":34.59,"sma_20":46955.0,"sma_60":47173.33,"sma_120":48146.67},{"date":"2024-10-29","open":43608,"high":43655,"low":43132,"close":43560,"volume":13694,"rsi_14":39.32,"sma_20":46822.5,"sma_60":47155.0,"sma_120":48090.0},{"date":"2024-10-30","open":43655,"high":44036,"low":43275,"close":43846,"volume":25000,"rsi_14":46.02,"sma_20":46640.0,"sma_60":47136.67,"sma_120":48035.83},{"date":"2024-10-31","open":43846,"high":44844,"low":43322,"close":44797,"volume":65944,"rsi_14":53.08,"sma_20":46550.0,"sma_60":47146.67,"sma_120":47999.17},{"date":"2024-11-01","open":44749,"high":44749,"low":44036,"close":44083,"volume":28434,"rsi_14":44.12,"sma_20":46432.5,"sma_60":47135.83,"sma_120":47953.75},{"date":"2024-11-04","open":44083,"high":44606,"low":43798,"close":44416,"volume":28268,"rsi_14":50.76,"sma_20":46385.0,"sma_60":47100.83,"sma_120":47908.75},{"date":"2024-11-05","open":43988,"high":44321,"low":43893,"close":43941,"volume":19406,"rsi_14":53.6,"sma_20":46297.5,"sma_60":47065.83,"sma_120":47853.75},{"date":"2024-11-06","open":44226,"high":44511,"low":43465,"close":43655,"volume":30713,"rsi_14":45.3,"sma_20":46240.0,"sma_60":47079.17,"sma_120":47797.92},{"date":"2024-11-07","open":43608,"high":45177,"low":41848,"close":42229,"volume":186878,"rsi_14":36.05,"sma_20":46132.5,"sma_60":47067.5,"sma_120":47751.25},{"date":"2024-11-08","open":42609,"high":42609,"low":41896,"close":42181,"volume":63715,"rsi_14":35.81,"sma_20":46015.0,"sma_60":47048.33,"sma_120":47704.17},{"date":"2024-11-11","open":41991,"high":42181,"low":40897,"close":40945,"volume":79237,"rsi_14":31.93,"sma_20":45810.0,"sma_60":47001.67,"sma_120":47645.42},{"date":"2024-11-12","open":40945,"high":40992,"low":39851,"close":40279,"volume":66621,"rsi_14":29.44,"sma_20":45597.5,"sma_60":46950.0,"sma_120":47578.33},{"date":"2024-11-13","open":40041,"high":40802,"low":39708,"close":39851,"volume":41391,"rsi_14":29.28,"sma_20":45405.0,"sma_60":46873.33,"sma_120":47510.0},{"date":"2024-11-14","open":39851,"high":40231,"low":39613,"close":39613,"volume":46745,"rsi_14":30.99,"sma_20":45165.0,"sma_60":46797.5,"sma_120":47441.25},{"date":"2024-11-15","open":40041,"high":40469,"low":39471,"close":40136,"volume":29538,"rsi_14":27.16,"sma_20":44952.5,"sma_60":46731.67,"sma_120":47378.75},{"date":"2024-11-18","open":39756,"high":40992,"low":39756,"close":40564,"volume":28373,"rsi_14":31.36,"sma_20":44762.5,"sma_60":46672.5,"sma_120":47320.0},{"date":"2024-11-19","open":40184,"high":40564,"low":40136,"close":40279,"volume":19623,"rsi_14":27.81,"sma_20":44577.5,"sma_60":46604.17,"sma_120":47261.25},{"date":"2024-11-20","open":40136,"high":40659,"low":40136,"close":40327,"volume":19959,"rsi_14":18.67,"sma_20":44395.0,"sma_60":46542.5,"sma_120":47204.17},{"date":"2024-11-21","open":40564,"high":41040,"low":40041,"close":40659,"volume":29487,"rsi_14":24.65,"sma_20":44250.0,"sma_60":46483.33,"sma_120":47141.25},{"date":"2024-11-22","open":40992,"high":40992,"low":40469,"close":40707,"volume":17789,"rsi_14":21.32,"sma_20":44145.0,"sma_60":46416.67,"sma_120":47080.42},{"date":"2024-11-25","open":40897,"high":41658,"low":40897,"close":41420,"volume":49593,"rsi_14":31.21,"sma_20":44027.5,"sma_60":46360.0,"sma_120":47027.92},{"date":"2024-11-26","open":40992,"high":41373,"low":40755,"close":41373,"volume":20483,"rsi_14":32.35,"sma_20":43912.5,"sma_60":46299.17,"sma_120":46978.33},{"date":"2024-11-27","open":41087,"high":42181,"low":41087,"close":41706,"volume":34071,"rsi_14":45.13,"sma_20":43800.0,"sma_60":46227.5,"sma_120":46930.0},{"date":"2024-11-28","open":41801,"high":42847,"low":41468,"close":42704,"volume":60509,"rsi_14":54.14,"sma_20":43690.0,"sma_60":46185.0,"sma_120":46888.33},{"date":"2024-11-29","open":42799,"high":44226,"low":41896,"close":44083,"volume":175008,"rsi_14":74.26,"sma_20":43690.0,"sma_60":46157.5,"sma_120":46861.67},{"date":"2024-12-02","open":44321,"high":44321,"low":42704,"close":43085,"volume":42891,"rsi_14":70.63,"sma_20":43620.0,"sma_60":46115.83,"sma_120":46826.25},{"date":"2024-12-03","open":43513,"high":46984,"low":43132,"close":46699,"volume":246232,"rsi_14":84.29,"sma_20":43765.0,"sma_60":46146.67,"sma_120":46819.58},{"date":"2024-12-04","open":45986,"high":46556,"low":44702,"close":45130,"volume":104731,"rsi_14":74.37,"sma_20":43842.5,"sma_60":46132.5,"sma_120":46801.67},{"date":"2024-12-05","open":44702,"high":46033,"low":44606,"close":45082,"volume":64082,"rsi_14":72.81,"sma_20":43992.5,"sma_60":46141.67,"sma_120":46780.83},{"date":"2024-12-06","open":45082,"high":46223,"low":44702,"close":45558,"volume":82305,"rsi_14":72.93,"sma_20":44170.0,"sma_60":46130.0,"sma_120":46760.83},{"date":"2024-12-09","open":45558,"high":45558,"low":43085,"close":43132,"volume":70858,"rsi_14":60.95,"sma_20":44285.0,"sma_60":46088.33,"sma_120":46724.58},{"date":"2024-12-10","open":43750,"high":44797,"low":43275,"close":43513,"volume":64125,"rsi_14":61.92,"sma_20":44455.0,"sma_60":46045.0,"sma_120":46696.67},{"date":"2024-12-11","open":43418,"high":44987,"low":43275,"close":44654,"volume":60186,"rsi_14":64.09,"sma_20":44707.5,"sma_60":46000.83,"sma_120":46679.17},{"date":"2024-12-12","open":45367,"high":46223,"low":44749,"close":44749,"volume":136281,"rsi_14":64.21,"sma_20":44977.5,"sma_60":45958.33,"sma_120":46668.75},{"date":"2024-12-13","open":44749,"high":46223,"low":44749,"close":46128,"volume":49975,"rsi_14":65.81,"sma_20":45292.5,"sma_60":45951.67,"sma_120":46672.5},{"date":"2024-12-16","open":45700,"high":46604,"low":45082,"close":45177,"volume":63410,"rsi_14":62.05,"sma_20":45535.0,"sma_60":45928.33,"sma_120":46661.67},{"date":"2024-12-17","open":45462,"high":46889,"low":45320,"close":45986,"volume":77383,"rsi_14":63.16,"sma_20":45835.0,"sma_60":45930.0,"sma_120":46654.58},{"date":"2024-12-18","open":46461,"high":47840,"low":45890,"close":47270,"volume":75034,"rsi_14":63.79,"sma_20":46200.0,"sma_60":45980.0,"sma_120":46665.42},{"date":"2024-12-19","open":46128,"high":47840,"low":46128,"close":46604,"volume":41664,"rsi_14":57.96,"sma_20":46512.5,"sma_60":45998.33,"sma_120":46670.42},{"date":"2024-12-20","open":46176,"high":46794,"low":45320,"close":46081,"volume":51708,"rsi_14":59.75,"sma_20":46795.0,"sma_60":45996.67,"sma_120":46676.25},{"date":"2024-12-23","open":46223,"high":46651,"low":45130,"close":46414,"volume":61421,"rsi_14":48.82,"sma_20":47057.5,"sma_60":46013.33,"sma_120":46691.67},{"date":"2024-12-24","open":46414,"high":47174,"low":46128,"close":46699,"volume":65023,"rsi_14":57.27,"sma_20":47337.5,"sma_60":46024.17,"sma_120":46695.0},{"date":"2024-12-26","open":46461,"high":46889,"low":45748,"close":45795,"volume":51841,"rsi_14":53.06,"sma_20":47552.5,"sma_60":45997.5,"sma_120":46693.33},{"date":"2024-12-27","open":45653,"high":46176,"low":44654,"close":45938,"volume":61754,"rsi_14":51.68,"sma_20":47722.5,"sma_60":45987.5,"sma_120":46697.08},{"date":"2024-12-30","open":46271,"high":46271,"low":44131,"close":44939,"volume":31286,"rsi_14":59.13,"sma_20":47767.5,"sma_60":45963.33,"sma_120":46695.0},{"date":"2025-01-02","open":45034,"high":45082,"low":43418,"close":43513,"volume":66197,"rsi_14":50.0,"sma_20":47790.0,"sma_60":45931.67,"sma_120":46676.67},{"date":"2025-01-03","open":43560,"high":45082,"low":43560,"close":44511,"volume":29705,"rsi_14":49.34,"sma_20":47675.0,"sma_60":45912.5,"sma_120":46669.17},{"date":"2025-01-06","open":44274,"high":44797,"low":43893,"close":44321,"volume":31657,"rsi_14":48.03,"sma_20":47632.5,"sma_60":45905.0,"sma_120":46660.42},{"date":"2025-01-07","open":44274,"high":45225,"low":44178,"close":44369,"volume":22970,"rsi_14":40.8,"sma_20":47595.0,"sma_60":45906.67,"sma_120":46650.42},{"date":"2025-01-08","open":43941,"high":45177,"low":43941,"close":44654,"volume":18903,"rsi_14":47.06,"sma_20":47547.5,"sma_60":45910.83,"sma_120":46643.75},{"date":"2025-01-09","open":44321,"high":45272,"low":44274,"close":44844,"volume":27176,"rsi_14":43.1,"sma_20":47637.5,"sma_60":45910.83,"sma_120":46638.75},{"date":"2025-01-10","open":44416,"high":45367,"low":44131,"close":44416,"volume":60563,"rsi_14":30.77,"sma_20":47685.0,"sma_60":45912.5,"sma_120":46629.58},{"date":"2025-01-13","open":44559,"high":44987,"low":44178,"close":44987,"volume":29370,"rsi_14":38.96,"sma_20":47702.5,"sma_60":45938.33,"sma_120":46627.92},{"date":"2025-01-14","open":45320,"high":45320,"low":44083,"close":44321,"volume":38623,"rsi_14":38.22,"sma_20":47680.0,"sma_60":45940.83,"sma_120":46623.75},{"date":"2025-01-15","open":44797,"high":45843,"low":44606,"close":45225,"volume":33252,"rsi_14":42.6,"sma_20":47632.5,"sma_60":45959.17,"sma_120":46625.83},{"date":"2025-01-16","open":45605,"high":45653,"low":44797,"close":45653,"volume":26016,"rsi_14":43.6,"sma_20":47657.5,"sma_60":45985.0,"sma_120":46622.08},{"date":"2025-01-17","open":45225,"high":45890,"low":44844,"close":45177,"volume":35425,"rsi_14":46.01,"sma_20":47615.0,"sma_60":46009.17,"sma_120":46621.25},{"date":"2025-01-20","open":45225,"high":46509,"low":45082,"close":45795,"volume":33468,"rsi_14":49.13,"sma_20":47537.5,"sma_60":46044.17,"sma_120":46630.42},{"date":"2025-01-21","open":46128,"high":47032,"low":45843,"close":46604,"volume":57013,"rsi_14":60.36,"sma_20":47537.5,"sma_60":46100.0,"sma_120":46653.75},{"date":"2025-01-22","open":47079,"high":47365,"low":46318,"close":46794,"volume":51074,"rsi_14":74.13,"sma_20":47575.0,"sma_60":46171.67,"sma_120":46676.67},{"date":"2025-01-23","open":47222,"high":47270,"low":46176,"close":46271,"volume":24164,"rsi_14":63.91,"sma_20":47567.5,"sma_60":46217.5,"sma_120":46695.42},{"date":"2025-01-24","open":46556,"high":47840,"low":46509,"close":47317,"volume":77874,"rsi_14":70.86,"sma_20":47600.0,"sma_60":46283.33,"sma_120":46719.17},{"date":"2025-01-31","open":47745,"high":48316,"low":46984,"close":47935,"volume":98157,"rsi_14":73.01,"sma_20":47712.5,"sma_60":46355.0,"sma_120":46745.83},{"date":"2025-02-03","open":47317,"high":49552,"low":46461,"close":49172,"volume":195948,"rsi_14":75.96,"sma_20":47882.5,"sma_60":46431.67,"sma_120":46789.17},{"date":"2025-02-04","open":49172,"high":50789,"low":49077,"close":50408,"volume":137565,"rsi_14":78.54,"sma_20":48170.0,"sma_60":46542.5,"sma_120":46839.17},{"date":"2025-02-05","open":50598,"high":51645,"low":49552,"close":49837,"volume":107119,"rsi_14":77.4,"sma_20":48502.5,"sma_60":46637.5,"sma_120":46869.17},{"date":"2025-02-06","open":49837,"high":51169,"low":48982,"close":49267,"volume":114587,"rsi_14":71.63,"sma_20":48752.5,"sma_60":46730.83,"sma_120":46898.33},{"date":"2025-02-07","open":48791,"high":49742,"low":48221,"close":48221,"volume":57654,"rsi_14":68.98,"sma_20":48957.5,"sma_60":46810.83,"sma_120":46945.0},{"date":"2025-02-10","open":48221,"high":49647,"low":48030,"close":49077,"volume":44775,"rsi_14":68.84,"sma_20":49205.0,"sma_60":46930.83,"sma_120":46999.17},{"date":"2025-02-11","open":49172,"high":49742,"low":48506,"close":48791,"volume":31101,"rsi_14":65.57,"sma_20":49422.5,"sma_60":47046.67,"sma_120":47047.5},{"date":"2025-02-12","open":49267,"high":50693,"low":48506,"close":49362,"volume":60235,"rsi_14":70.56,"sma_20":49660.0,"sma_60":47194.17,"sma_120":47097.92},{"date":"2025-02-13","open":49552,"high":49742,"low":48696,"close":48982,"volume":47656,"rsi_14":66.03,"sma_20":49900.0,"sma_60":47346.67,"sma_120":47148.33},{"date":"2025-02-14","open":49077,"high":49362,"low":48411,"close":48601,"volume":24727,"rsi_14":60.5,"sma_20":50090.0,"sma_60":47500.0,"sma_120":47186.67},{"date":"2025-02-17","open":49267,"high":50123,"low":48791,"close":49933,"volume":47890,"rsi_14":64.73,"sma_20":50385.0,"sma_60":47680.83,"sma_120":47239.17},{"date":"2025-02-18","open":49933,"high":51835,"low":49933,"close":51454,"volume":111556,"rsi_14":72.24,"sma_20":50712.5,"sma_60":47879.17,"sma_120":47305.42},{"date":"2025-02-19","open":51074,"high":51835,"low":50884,"close":51549,"volume":45390,"rsi_14":69.78,"sma_20":51022.5,"sma_60":48071.67,"sma_120":47372.08},{"date":"2025-02-20","open":50693,"high":53547,"low":50503,"close":53261,"volume":126346,"rsi_14":72.58,"sma_20":51447.5,"sma_60":48299.17,"sma_120":47451.67},{"date":"2025-02-21","open":53547,"high":55164,"low":52881,"close":54783,"volume":157036,"rsi_14":73.23,"sma_20":51920.0,"sma_60":48552.5,"sma_120":47547.5},{"date":"2025-02-24","open":54213,"high":55259,"low":53927,"close":54783,"volume":83265,"rsi_14":70.18,"sma_20":52350.0,"sma_60":48800.0,"sma_120":47641.67},{"date":"2025-02-25","open":54213,"high":55925,"low":54117,"close":54973,"volume":104133,"rsi_14":74.55,"sma_20":52780.0,"sma_60":49050.0,"sma_120":47733.33},{"date":"2025-02-26","open":55164,"high":55829,"low":54403,"close":55544,"volume":74913,"rsi_14":80.0,"sma_20":53267.5,"sma_60":49297.5,"sma_120":47828.75},{"date":"2025-02-27","open":54973,"high":56115,"low":54973,"close":55734,"volume":81958,"rsi_14":89.11,"sma_20":53710.0,"sma_60":49549.17,"sma_120":47924.17},{"date":"2025-02-28","open":54973,"high":55544,"low":53832,"close":54308,"volume":114688,"rsi_14":75.7,"sma_20":54045.0,"sma_60":49770.0,"sma_120":47998.75},{"date":"2025-03-04","open":53547,"high":55449,"low":53452,"close":54213,"volume":77608,"rsi_14":77.14,"sma_20":54310.0,"sma_60":49971.67,"sma_120":48078.33},{"date":"2025-03-05","open":54213,"high":56971,"low":54213,"close":56020,"volume":187434,"rsi_14":79.66,"sma_20":54605.0,"sma_60":50180.83,"sma_120":48169.17},{"date":"2025-03-06","open":56020,"high":56971,"low":55639,"close":56400,"volume":85957,"rsi_14":83.05,"sma_20":54950.0,"sma_60":50414.17,"sma_120":48265.0},{"date":"2025-03-07","open":56685,"high":58397,"low":56020,"close":58017,"volume":137599,"rsi_14":87.79,"sma_20":55410.0,"sma_60":50612.5,"sma_120":48379.58},{"date":"2025-03-10","open":57161,"high":58017,"low":56115,"close":56685,"volume":102702,"rsi_14":77.1,"sma_20":55855.0,"sma_60":50815.0,"sma_120":48473.75},{"date":"2025-03-11","open":55639,"high":57446,"low":55639,"close":57256,"volume":77845,"rsi_14":75.21,"sma_20":56285.0,"sma_60":51028.33,"sma_120":48585.0},{"date":"2025-03-12","open":56305,"high":57351,"low":56115,"close":56685,"volume":46328,"rsi_14":71.43,"sma_20":56700.0,"sma_60":51223.33,"sma_120":48676.67},{"date":"2025-03-13","open":55829,"high":57256,"low":55259,"close":56305,"volume":70338,"rsi_14":64.29,"sma_20":57065.0,"sma_60":51454.17,"sma_120":48771.25},{"date":"2025-03-14","open":56020,"high":56876,"low":55639,"close":56115,"volume":50290,"rsi_14":57.14,"sma_20":57440.0,"sma_60":51675.0,"sma_120":48860.0},{"date":"2025-03-17","open":56495,"high":57541,"low":56020,"close":57541,"volume":53083,"rsi_14":62.83,"sma_20":57910.0,"sma_60":51900.83,"sma_120":48950.83},{"date":"2025-03-18","open":57827,"high":57827,"low":53927,"close":54878,"volume":102489,"rsi_14":49.64,"sma_20":58170.0,"sma_60":52078.33,"sma_120":49018.33},{"date":"2025-03-19","open":54878,"high":54973,"low":52310,"close":53547,"volume":177553,"rsi_14":42.86,"sma_20":58280.0,"sma_60":52208.33,"sma_120":49080.0},{"date":"2025-03-20","open":53832,"high":54213,"low":53071,"close":54117,"volume":76066,"rsi_14":44.37,"sma_20":58415.0,"sma_60":52365.0,"sma_120":49146.67},{"date":"2025-03-21","open":53452,"high":55829,"low":53452,"close":55259,"volume":74755,"rsi_14":53.38,"sma_20":58520.0,"sma_60":52527.5,"sma_120":49228.75},{"date":"2025-03-24","open":54783,"high":55639,"low":54213,"close":54688,"volume":29450,"rsi_14":51.63,"sma_20":58515.0,"sma_60":52657.5,"sma_120":49318.75},{"date":"2025-03-25","open":54213,"high":54973,"low":53261,"close":54117,"volume":67780,"rsi_14":42.86,"sma_20":58480.0,"sma_60":52789.17,"sma_120":49393.75},{"date":"2025-03-26","open":54783,"high":54973,"low":53832,"close":53832,"volume":21642,"rsi_14":40.29,"sma_20":58420.0,"sma_60":52925.0,"sma_120":49460.83},{"date":"2025-03-27","open":53737,"high":57066,"low":53357,"close":56400,"volume":118450,"rsi_14":44.3,"sma_20":58465.0,"sma_60":53100.0,"sma_120":49556.67},{"date":"2025-03-28","open":56400,"high":56876,"low":55639,"close":56685,"volume":47286,"rsi_14":50.0,"sma_20":58515.0,"sma_60":53275.0,"sma_120":49649.58},{"date":"2025-03-31","open":57827,"high":57827,"low":54878,"close":56971,"volume":130981,"rsi_14":48.89,"sma_20":58655.0,"sma_60":53470.83,"sma_120":49734.17},{"date":"2025-04-01","open":56971,"high":57446,"low":55069,"close":56400,"volume":60384,"rsi_14":48.89,"sma_20":58770.0,"sma_60":53654.17,"sma_120":49820.83},{"date":"2025-04-02","open":57959,"high":58348,"low":56400,"close":58251,"volume":84023,"rsi_14":52.21,"sma_20":58815.0,"sma_60":53863.33,"sma_120":49913.33},{"date":"2025-04-03","open":56692,"high":57666,"low":56108,"close":56692,"volume":38338,"rsi_14":47.33,"sma_20":58760.0,"sma_60":54070.83,"sma_120":50001.25},{"date":"2025-04-04","open":55621,"high":59030,"low":55426,"close":58835,"volume":78223,"rsi_14":49.68,"sma_20":58730.0,"sma_60":54297.5,"sma_120":50105.0},{"date":"2025-04-07","open":57472,"high":58738,"low":56400,"close":57472,"volume":81287,"rsi_14":54.55,"sma_20":58700.0,"sma_60":54504.17,"sma_120":50204.58},{"date":"2025-04-08","open":58056,"high":58056,"low":55718,"close":56790,"volume":50619,"rsi_14":57.35,"sma_20":58605.0,"sma_60":54698.33,"sma_120":50302.5},{"date":"2025-04-09","open":55621,"high":56790,"low":54257,"close":54647,"volume":35829,"rsi_14":47.37,"sma_20":58430.0,"sma_60":54850.83,"sma_120":50380.83},{"date":"2025-04-10","open":55231,"high":55523,"low":52406,"close":54647,"volume":131685,"rsi_14":42.86,"sma_20":58275.0,"sma_60":55000.0,"sma_120":50455.42},{"date":"2025-04-11","open":54160,"high":55329,"low":53575,"close":55134,"volume":49603,"rsi_14":46.76,"sma_20":58155.0,"sma_60":55165.0,"sma_120":50538.75},{"date":"2025-04-14","open":54160,"high":55134,"low":53673,"close":54354,"volume":65544,"rsi_14":46.1,"sma_20":57920.0,"sma_60":55306.67,"sma_120":50622.5},{"date":"2025-04-15","open":54160,"high":55134,"low":54160,"close":54647,"volume":35839,"rsi_14":48.23,"sma_20":57840.0,"sma_60":55465.0,"sma_120":50702.92},{"date":"2025-04-16","open":54744,"high":55231,"low":53965,"close":55036,"volume":52330,"rsi_14":38.14,"sma_20":57850.0,"sma_60":55614.17,"sma_120":50786.67},{"date":"2025-04-17","open":55231,"high":55231,"low":54160,"close":55036,"volume":29380,"rsi_14":36.52,"sma_20":57830.0,"sma_60":55755.83,"sma_120":50870.42},{"date":"2025-04-18","open":54160,"high":56400,"low":54160,"close":56205,"volume":78384,"rsi_14":41.13,"sma_20":57810.0,"sma_60":55925.83,"sma_120":50967.5},{"date":"2025-04-21","open":56205,"high":56400,"low":55231,"close":56205,"volume":18552,"rsi_14":43.22,"sma_20":57820.0,"sma_60":56085.0,"sma_120":51064.58},{"date":"2025-04-22","open":56497,"high":56497,"low":55523,"close":56205,"volume":28767,"rsi_14":40.71,"sma_20":57860.0,"sma_60":56230.0,"sma_120":51165.0},{"date":"2025-04-23","open":56887,"high":56887,"low":54744,"close":54842,"volume":59556,"rsi_14":41.44,"sma_20":57845.0,"sma_60":56348.33,"sma_120":51260.0},{"date":"2025-04-24","open":54744,"high":56790,"low":54744,"close":56595,"volume":49367,"rsi_14":39.25,"sma_20":57785.0,"sma_60":56505.83,"sma_120":51361.67},{"date":"2025-04-25","open":56497,"high":57472,"low":56010,"close":56692,"volume":32427,"rsi_14":45.74,"sma_20":57715.0,"sma_60":56646.67,"sma_120":51465.0},{"date":"2025-04-28","open":56205,"high":58738,"low":56205,"close":58251,"volume":41442,"rsi_14":57.28,"sma_20":57710.0,"sma_60":56803.33,"sma_120":51579.17},{"date":"2025-04-29","open":58348,"high":58835,"low":57764,"close":58153,"volume":37395,"rsi_14":71.95,"sma_20":57730.0,"sma_60":56936.67,"sma_120":51684.17},{"date":"2025-04-30","open":57666,"high":58835,"low":57277,"close":58251,"volume":34544,"rsi_14":72.29,"sma_20":57730.0,"sma_60":57050.0,"sma_120":51796.25},{"date":"2025-05-02","open":57666,"high":58543,"low":57569,"close":57861,"volume":26673,"rsi_14":67.07,"sma_20":57790.0,"sma_60":57166.67,"sma_120":51902.08},{"date":"2025-05-07","open":58640,"high":59128,"low":57082,"close":57569,"volume":37190,"rsi_14":71.43,"sma_20":57725.0,"sma_60":57288.33,"sma_120":52009.58},{"date":"2025-05-08","open":57277,"high":60686,"low":57277,"close":60491,"volume":129464,"rsi_14":78.85,"sma_20":57880.0,"sma_60":57478.33,"sma_120":52144.58},{"date":"2025-05-09","open":60004,"high":61271,"low":59615,"close":59712,"volume":54219,"rsi_14":72.22,"sma_20":58030.0,"sma_60":57640.0,"sma_120":52285.42},{"date":"2025-05-12","open":62147,"high":66238,"low":61855,"close":65849,"volume":273471,"rsi_14":82.46,"sma_20":58605.0,"sma_60":57911.67,"sma_120":52479.17},{"date":"2025-05-13","open":65167,"high":65459,"low":63706,"close":64290,"volume":95371,"rsi_14":73.71,"sma_20":59100.0,"sma_60":58146.67,"sma_120":52670.42},{"date":"2025-05-14","open":63803,"high":64388,"low":63414,"close":63901,"volume":51013,"rsi_14":72.07,"sma_20":59550.0,"sma_60":58381.67,"sma_120":52864.17},{"date":"2025-05-15","open":63121,"high":65459,"low":62147,"close":64875,"volume":88274,"rsi_14":73.54,"sma_20":60090.0,"sma_60":58640.0,"sma_120":53070.0},{"date":"2025-05-16","open":64777,"high":65167,"low":63706,"close":64095,"volume":35133,"rsi_14":75.96,"sma_20":60575.0,"sma_60":58861.67,"sma_120":53271.25},{"date":"2025-05-19","open":63316,"high":65557,"low":63219,"close":63998,"volume":43030,"rsi_14":72.89,"sma_20":61035.0,"sma_60":59055.0,"sma_120":53467.08},{"date":"2025-05-20","open":63803,"high":64972,"low":62927,"close":64680,"volume":68498,"rsi_14":73.84,"sma_20":61530.0,"sma_60":59258.33,"sma_120":53665.0},{"date":"2025-05-21","open":65654,"high":66044,"low":63998,"close":64485,"volume":46642,"rsi_14":70.25,"sma_20":61955.0,"sma_60":59428.33,"sma_120":53863.75},{"date":"2025-05-22","open":64582,"high":68089,"low":64290,"close":67018,"volume":175612,"rsi_14":74.86,"sma_20":62510.0,"sma_60":59615.0,"sma_120":54083.75},{"date":"2025-05-23","open":66433,"high":69063,"low":66433,"close":68868,"volume":136851,"rsi_14":77.11,"sma_20":63160.0,"sma_60":59833.33,"sma_120":54316.67},{"date":"2025-05-26","open":68576,"high":68868,"low":67213,"close":68284,"volume":56532,"rsi_14":76.35,"sma_20":63850.0,"sma_60":60038.33,"sma_120":54544.17},{"date":"2025-05-27","open":67602,"high":68868,"low":67018,"close":67894,"volume":74634,"rsi_14":75.98,"sma_20":64430.0,"sma_60":60226.67,"sma_120":54762.08},{"date":"2025-05-28","open":67310,"high":68868,"low":67310,"close":68089,"volume":64771,"rsi_14":72.16,"sma_20":65015.0,"sma_60":60415.0,"sma_120":54982.08},{"date":"2025-05-29","open":68771,"high":69648,"low":68187,"close":69550,"volume":72637,"rsi_14":77.6,"sma_20":65595.0,"sma_60":60653.33,"sma_120":55211.67},{"date":"2025-05-30","open":68966,"high":71109,"low":68868,"close":70135,"volume":90580,"rsi_14":67.46,"sma_20":66210.0,"sma_60":60903.33,"sma_120":55437.5},{"date":"2025-06-02","open":69453,"high":70622,"low":67894,"close":68868,"volume":94854,"rsi_14":69.11,"sma_20":66755.0,"sma_60":61100.0,"sma_120":55640.42},{"date":"2025-06-04","open":69063,"high":71304,"low":68576,"close":70524,"volume":74242,"rsi_14":75.0,"sma_20":67405.0,"sma_60":61318.33,"sma_120":55866.25},{"date":"2025-06-05","open":69745,"high":71109,"low":67992,"close":68966,"volume":97832,"rsi_14":64.79,"sma_20":67990.0,"sma_60":61481.67,"sma_120":56047.08},{"date":"2025-06-09","open":68381,"high":71011,"low":68381,"close":70330,"volume":86013,"rsi_14":71.62,"sma_20":68495.0,"sma_60":61691.67,"sma_120":56253.33},{"date":"2025-06-10","open":69648,"high":70037,"low":65557,"close":67700,"volume":181740,"rsi_14":60.92,"sma_20":68905.0,"sma_60":61846.67,"sma_120":56437.5},{"date":"2025-06-11","open":67407,"high":70817,"low":67407,"close":70524,"volume":128743,"rsi_14":65.31,"sma_20":69145.0,"sma_60":62060.0,"sma_120":56641.67},{"date":"2025-06-12","open":69453,"high":71596,"low":69453,"close":70330,"volume":105840,"rsi_14":65.31,"sma_20":69455.0,"sma_60":62276.67,"sma_120":56865.42},{"date":"2025-06-13","open":69648,"high":70427,"low":67992,"close":68187,"volume":65569,"rsi_14":53.12,"sma_20":69675.0,"sma_60":62460.0,"sma_120":57067.5},{"date":"2025-06-16","open":69550,"high":69550,"low":66531,"close":67505,"volume":101155,"rsi_14":46.11,"sma_20":69810.0,"sma_60":62606.67,"sma_120":57253.75},{"date":"2025-06-17","open":67018,"high":68576,"low":67018,"close":68381,"volume":93216,"rsi_14":50.27,"sma_20":70030.0,"sma_60":62815.0,"sma_120":57446.67},{"date":"2025-06-18","open":67700,"high":72083,"low":67602,"close":70135,"volume":110798,"rsi_14":55.84,"sma_20":70345.0,"sma_60":63076.67,"sma_120":57642.5},{"date":"2025-06-19","open":70232,"high":72473,"low":70232,"close":72180,"volume":140904,"rsi_14":59.72,"sma_20":70730.0,"sma_60":63363.33,"sma_120":57864.17},{"date":"2025-06-20","open":72862,"high":75103,"low":71596,"close":74129,"volume":184825,"rsi_14":60.63,"sma_20":71225.0,"sma_60":63663.33,"sma_120":58095.42},{"date":"2025-06-23","open":73836,"high":75200,"low":72375,"close":74810,"volume":102705,"rsi_14":60.81,"sma_20":71625.0,"sma_60":63985.0,"sma_120":58321.25},{"date":"2025-06-24","open":75005,"high":75492,"low":72862,"close":73836,"volume":78135,"rsi_14":61.64,"sma_20":71880.0,"sma_60":64300.0,"sma_120":58544.58},{"date":"2025-06-25","open":74031,"high":75882,"low":73057,"close":74518,"volume":84962,"rsi_14":59.81,"sma_20":72200.0,"sma_60":64631.67,"sma_120":58778.33},{"date":"2025-06-26","open":74129,"high":74129,"low":72278,"close":73544,"volume":43811,"rsi_14":61.58,"sma_20":72490.0,"sma_60":64901.67,"sma_120":59000.83},{"date":"2025-06-27","open":73154,"high":74616,"low":71693,"close":73447,"volume":93591,"rsi_14":58.42,"sma_20":72765.0,"sma_60":65165.0,"sma_120":59220.0},{"date":"2025-06-30","open":74226,"high":75979,"low":72960,"close":73642,"volume":76320,"rsi_14":68.48,"sma_20":72975.0,"sma_60":65426.67,"sma_120":59448.75},{"date":"2025-07-01","open":74810,"high":75687,"low":74226,"close":75103,"volume":72657,"rsi_14":65.56,"sma_20":73230.0,"sma_60":65723.33,"sma_120":59688.75},{"date":"2025-07-02","open":74713,"high":75005,"low":72862,"close":75005,"volume":58034,"rsi_14":66.0,"sma_20":73545.0,"sma_60":66010.0,"sma_120":59936.67},{"date":"2025-07-03","open":75395,"high":76759,"low":75005,"close":75785,"volume":60410,"rsi_14":78.68,"sma_20":73815.0,"sma_60":66336.67,"sma_120":60203.75},{"date":"2025-07-04","open":76661,"high":76661,"low":74518,"close":74616,"volume":39208,"rsi_14":75.89,"sma_20":74105.0,"sma_60":66606.67,"sma_120":60452.08},{"date":"2025-07-07","open":74908,"high":76174,"low":74518,"close":74908,"volume":23243,"rsi_14":74.81,"sma_20":74340.0,"sma_60":66905.0,"sma_120":60704.58},{"date":"2025-07-08","open":75785,"high":76564,"low":74031,"close":75298,"volume":47910,"rsi_14":71.9,"sma_20":74730.0,"sma_60":67221.67,"sma_120":60960.0},{"date":"2025-07-09","open":75005,"high":77148,"low":75005,"close":76272,"volume":49131,"rsi_14":69.09,"sma_20":75025.0,"sma_60":67591.67,"sma_120":61221.25},{"date":"2025-07-10","open":75785,"high":77441,"low":75395,"close":76272,"volume":79066,"rsi_14":62.22,"sma_20":75330.0,"sma_60":67961.67,"sma_120":61480.83},{"date":"2025-07-11","open":75785,"high":76759,"low":75200,"close":76564,"volume":53786,"rsi_14":60.47,"sma_20":75760.0,"sma_60":68328.33,"sma_120":61746.67},{"date":"2025-07-14","open":76174,"high":81532,"low":76174,"close":81142,"volume":163918,"rsi_14":80.49,"sma_20":76460.0,"sma_60":68786.67,"sma_120":62046.67},{"date":"2025-07-15","open":80071,"high":81142,"low":78999,"close":78999,"volume":46020,"rsi_14":66.67,"sma_20":77005.0,"sma_60":69203.33,"sma_120":62334.17},{"date":"2025-07-16","open":78609,"high":79584,"low":76564,"close":77538,"volume":60129,"rsi_14":64.34,"sma_20":77385.0,"sma_60":69588.33,"sma_120":62601.25},{"date":"2025-07-17","open":77928,"high":78415,"low":76077,"close":77148,"volume":50351,"rsi_14":63.01,"sma_20":77640.0,"sma_60":69966.67,"sma_120":62861.25},{"date":"2025-07-18","open":77733,"high":78609,"low":76369,"close":77635,"volume":46746,"rsi_14":63.76,"sma_20":77820.0,"sma_60":70333.33,"sma_120":63129.58},{"date":"2025-07-21","open":76953,"high":78707,"low":76077,"close":76174,"volume":44302,"rsi_14":53.69,"sma_20":77890.0,"sma_60":70675.0,"sma_120":63380.0},{"date":"2025-07-22","open":76174,"high":76759,"low":73934,"close":75005,"volume":63059,"rsi_14":50.0,"sma_20":77950.0,"sma_60":70996.67,"sma_120":63613.33},{"date":"2025-07-23","open":75687,"high":75882,"low":72667,"close":73544,"volume":62905,"rsi_14":43.11,"sma_20":77900.0,"sma_60":71316.67,"sma_120":63832.5},{"date":"2025-07-24","open":73057,"high":73642,"low":70719,"close":71109,"volume":70938,"rsi_14":40.0,"sma_20":77775.0,"sma_60":71565.0,"sma_120":64035.42},{"date":"2025-07-25","open":70427,"high":71986,"low":70330,"close":71011,"volume":30839,"rsi_14":38.76,"sma_20":77650.0,"sma_60":71810.0,"sma_120":64228.33},{"date":"2025-07-28","open":71206,"high":71206,"low":68674,"close":69940,"volume":54853,"rsi_14":35.14,"sma_20":77460.0,"sma_60":72010.0,"sma_120":64406.67},{"date":"2025-07-29","open":69550,"high":70622,"low":69453,"close":69843,"volume":48005,"rsi_14":31.25,"sma_20":77190.0,"sma_60":72210.0,"sma_120":64573.33},{"date":"2025-07-30","open":69648,"high":70330,"low":69550,"close":69940,"volume":20769,"rsi_14":31.64,"sma_20":76930.0,"sma_60":72410.0,"sma_120":64730.0},{"date":"2025-07-31","open":69453,"high":70330,"low":68771,"close":68868,"volume":55780,"rsi_14":28.65,"sma_20":76575.0,"sma_60":72598.33,"sma_120":64882.5},{"date":"2025-08-01","open":68187,"high":69063,"low":67018,"close":67213,"volume":40279,"rsi_14":3.87,"sma_20":76195.0,"sma_60":72763.33,"sma_120":65025.83},{"date":"2025-08-04","open":66725,"high":67992,"low":66141,"close":67505,"volume":34864,"rsi_14":6.62,"sma_20":75815.0,"sma_60":72883.33,"sma_120":65180.83},{"date":"2025-08-05","open":67407,"high":68576,"low":66628,"close":67310,"volume":49036,"rsi_14":7.32,"sma_20":75405.0,"sma_60":73013.33,"sma_120":65326.67},{"date":"2025-08-06","open":67213,"high":73739,"low":67213,"close":72083,"volume":194442,"rsi_14":34.52,"sma_20":75190.0,"sma_60":73120.0,"sma_120":65515.83},{"date":"2025-08-07","open":73057,"high":73739,"low":69940,"close":72083,"volume":128953,"rsi_14":32.52,"sma_20":74975.0,"sma_60":73253.33,"sma_120":65700.0},{"date":"2025-08-08","open":71596,"high":75103,"low":71206,"close":72180,"volume":84880,"rsi_14":36.24,"sma_20":74750.0,"sma_60":73395.0,"sma_120":65888.33},{"date":"2025-08-11","open":72083,"high":72180,"low":69648,"close":70524,"volume":83559,"rsi_14":35.06,"sma_20":74205.0,"sma_60":73491.67,"sma_120":66065.83},{"date":"2025-08-12","open":69940,"high":70914,"low":68868,"close":69745,"volume":59293,"rsi_14":36.73,"sma_20":73730.0,"sma_60":73588.33,"sma_120":66225.0},{"date":"2025-08-13","open":70135,"high":70524,"low":69161,"close":69648,"volume":54412,"rsi_14":43.9,"sma_20":73325.0,"sma_60":73685.0,"sma_120":66370.0},{"date":"2025-08-14","open":70232,"high":71011,"low":69453,"close":70817,"volume":46891,"rsi_14":49.25,"sma_20":73000.0,"sma_60":73790.0,"sma_120":66524.17},{"date":"2025-08-18","open":70232,"high":70622,"low":69550,"close":69843,"volume":20192,"rsi_14":49.62,"sma_20":72600.0,"sma_60":73881.67,"sma_120":66655.0},{"date":"2025-08-19","open":70037,"high":70427,"low":69258,"close":69843,"volume":26681,"rsi_14":50.0,"sma_20":72275.0,"sma_60":73930.0,"sma_120":66772.5},{"date":"2025-08-20","open":70622,"high":72862,"low":69161,"close":72083,"volume":75251,"rsi_14":57.14,"sma_20":72125.0,"sma_60":73985.0,"sma_120":66909.17},{"date":"2025-08-21","open":71888,"high":72375,"low":71206,"close":71206,"volume":29331,"rsi_14":57.89,"sma_20":72005.0,"sma_60":74035.0,"sma_120":67036.67},{"date":"2025-08-22","open":71791,"high":71888,"low":70135,"close":71109,"volume":33548,"rsi_14":64.71,"sma_20":72005.0,"sma_60":74090.0,"sma_120":67158.33},{"date":"2025-08-25","open":71206,"high":72960,"low":71109,"close":72570,"volume":34744,"rsi_14":67.57,"sma_20":72085.0,"sma_60":74166.67,"sma_120":67290.83},{"date":"2025-08-26","open":72278,"high":73544,"low":71791,"close":73154,"volume":58868,"rsi_14":69.74,"sma_20":72250.0,"sma_60":74228.33,"sma_120":67440.83},{"date":"2025-08-27","open":73057,"high":74129,"low":72667,"close":73349,"volume":57864,"rsi_14":56.19,"sma_20":72430.0,"sma_60":74283.33,"sma_120":67593.33},{"date":"2025-08-28","open":73057,"high":74226,"low":72375,"close":73934,"volume":72289,"rsi_14":58.56,"sma_20":72635.0,"sma_60":74370.0,"sma_120":67735.0},{"date":"2025-08-29","open":74031,"high":74031,"low":71888,"close":72375,"volume":53921,"rsi_14":50.79,"sma_20":72815.0,"sma_60":74401.67,"sma_120":67860.0},{"date":"2025-09-01","open":72560,"high":72753,"low":70138,"close":70428,"volume":45766,"rsi_14":51.2,"sma_20":73000.0,"sma_60":74433.33,"sma_120":67957.5},{"date":"2025-09-02","open":70622,"high":70817,"low":67310,"close":68089,"volume":90333,"rsi_14":44.14,"sma_20":73030.0,"sma_60":74395.0,"sma_120":68043.33},{"date":"2025-09-03","open":67505,"high":68284,"low":67261,"close":67992,"volume":51798,"rsi_14":44.14,"sma_20":73065.0,"sma_60":74400.0,"sma_120":68123.33},{"date":"2025-09-04","open":67992,"high":72862,"low":67992,"close":72375,"volume":159334,"rsi_14":54.49,"sma_20":73080.0,"sma_60":74431.67,"sma_120":68245.83},{"date":"2025-09-05","open":72278,"high":74518,"low":72180,"close":73836,"volume":105089,"rsi_14":61.2,"sma_20":73170.0,"sma_60":74491.67,"sma_120":68384.17},{"date":"2025-09-08","open":73934,"high":73934,"low":72180,"close":73252,"volume":62365,"rsi_14":59.26,"sma_20":73225.0,"sma_60":74578.33,"sma_120":68519.17},{"date":"2025-09-09","open":73349,"high":75785,"low":73057,"close":75298,"volume":109619,"rsi_14":58.82,"sma_20":73470.0,"sma_60":74711.67,"sma_120":68659.17},{"date":"2025-09-10","open":74616,"high":76174,"low":74616,"close":75687,"volume":77473,"rsi_14":62.64,"sma_20":73775.0,"sma_60":74836.67,"sma_120":68825.83},{"date":"2025-09-11","open":75005,"high":77830,"low":74616,"close":77441,"volume":145976,"rsi_14":66.33,"sma_20":74175.0,"sma_60":74961.67,"sma_120":69019.17},{"date":"2025-09-12","open":77441,"high":78317,"low":76369,"close":77830,"volume":85013,"rsi_14":64.36,"sma_20":74535.0,"sma_60":75058.33,"sma_120":69210.83},{"date":"2025-09-15","open":76856,"high":79194,"low":76661,"close":78025,"volume":120203,"rsi_14":63.59,"sma_20":74955.0,"sma_60":75125.0,"sma_120":69394.17},{"date":"2025-09-16","open":77733,"high":80558,"low":77733,"close":79194,"volume":130399,"rsi_14":65.46,"sma_20":75435.0,"sma_60":75200.0,"sma_120":69592.5},{"date":"2025-09-17","open":78415,"high":82408,"low":78415,"close":82311,"volume":146164,"rsi_14":69.55,"sma_20":75960.0,"sma_60":75345.0,"sma_120":69822.5},{"date":"2025-09-18","open":81454,"high":86001,"low":81358,"close":84357,"volume":179144,"rsi_14":77.92,"sma_20":76665.0,"sma_60":75523.33,"sma_120":70077.5},{"date":"2025-09-19","open":88100,"high":89900,"low":87600,"close":89400,"volume":139542,"rsi_14":85.23,"sma_20":77485.0,"sma_60":75755.0,"sma_120":70328.33},{"date":"2025-09-22","open":86987,"high":88253,"low":85818,"close":87181,"volume":120189,"rsi_14":96.67,"sma_20":78235.0,"sma_60":75990.0,"sma_120":70577.5},{"date":"2025-09-23","open":86110,"high":87668,"low":86013,"close":87084,"volume":94512,"rsi_14":96.67,"sma_20":78950.0,"sma_60":76220.0,"sma_120":70823.33},{"date":"2025-09-24","open":86013,"high":87474,"low":84941,"close":86792,"volume":95556,"rsi_14":94.05,"sma_20":79640.0,"sma_60":76420.0,"sma_120":71071.67},{"date":"2025-09-25","open":86207,"high":88058,"low":86207,"close":87376,"volume":78451,"rsi_14":93.71,"sma_20":80330.0,"sma_60":76631.67,"sma_120":71320.83},{"date":"2025-09-26","open":86402,"high":87181,"low":84941,"close":85428,"volume":81580,"rsi_14":86.13,"sma_20":81000.0,"sma_60":76796.67,"sma_120":71566.67},{"date":"2025-09-29","open":87094,"high":88073,"low":86016,"close":87387,"volume":71176,"rsi_14":85.63,"sma_20":81825.0,"sma_60":77006.67,"sma_120":71806.67},{"date":"2025-09-30","open":86212,"high":87975,"low":85330,"close":86702,"volume":95816,"rsi_14":81.76,"sma_20":82755.0,"sma_60":77200.0,"sma_120":72052.5},{"date":"2025-10-01","open":86800,"high":86898,"low":82881,"close":84840,"volume":175787,"rsi_14":70.76,"sma_20":83595.0,"sma_60":77355.0,"sma_120":72288.33},{"date":"2025-10-02","open":84260,"high":85134,"low":82316,"close":85134,"volume":124040,"rsi_14":71.75,"sma_20":84260.0,"sma_60":77510.0,"sma_120":72550.83},{"date":"2025-10-10","open":84057,"high":84742,"low":80334,"close":80922,"volume":134379,"rsi_14":55.56,"sma_20":84600.0,"sma_60":77581.67,"sma_120":72771.67},{"date":"2025-10-13","open":81705,"high":81705,"low":79452,"close":80628,"volume":74063,"rsi_14":52.31,"sma_20":84955.0,"sma_60":77643.33,"sma_120":72985.83},{"date":"2025-10-14","open":79648,"high":83273,"low":77003,"close":79648,"volume":141985,"rsi_14":41.75,"sma_20":85155.0,"sma_60":77610.0,"sma_120":73198.33},{"date":"2025-10-15","open":80824,"high":80824,"low":78374,"close":79158,"volume":116796,"rsi_14":31.4,"sma_20":85310.0,"sma_60":77605.0,"sma_120":73404.17},{"date":"2025-10-16","open":79158,"high":80824,"low":78472,"close":79256,"volume":80536,"rsi_14":21.85,"sma_20":85380.0,"sma_60":77626.67,"sma_120":73607.5},{"date":"2025-10-17","open":78570,"high":79256,"low":77395,"close":78668,"volume":101361,"rsi_14":20.51,"sma_20":85400.0,"sma_60":77645.0,"sma_120":73805.83},{"date":"2025-10-20","open":78668,"high":79746,"low":77885,"close":79550,"volume":104863,"rsi_14":25.0,"sma_20":85455.0,"sma_60":77670.0,"sma_120":74001.67},{"date":"2025-10-21","open":79256,"high":79844,"low":78178,"close":78668,"volume":81648,"rsi_14":24.12,"sma_20":85405.0,"sma_60":77705.0,"sma_120":74190.0},{"date":"2025-10-22","open":78080,"high":80922,"low":77983,"close":80530,"volume":87670,"rsi_14":29.51,"sma_20":85290.0,"sma_60":77791.67,"sma_120":74394.17},{"date":"2025-10-23","open":79746,"high":81215,"low":79354,"close":80236,"volume":64163,"rsi_14":32.53,"sma_20":85025.0,"sma_60":77898.33,"sma_120":74607.5},{"date":"2025-10-24","open":80628,"high":81117,"low":79648,"close":80432,"volume":62976,"rsi_14":26.8,"sma_20":84660.0,"sma_60":78050.0,"sma_120":74807.5},{"date":"2025-10-27","open":79844,"high":81215,"low":79452,"close":80432,"volume":66802,"rsi_14":28.08,"sma_20":84290.0,"sma_60":78203.33,"sma_120":75006.67},{"date":"2025-10-28","open":80530,"high":81999,"low":79550,"close":80138,"volume":69795,"rsi_14":31.54,"sma_20":83910.0,"sma_60":78370.0,"sma_120":75190.0},{"date":"2025-10-29","open":81215,"high":81215,"low":78668,"close":79844,"volume":98429,"rsi_14":25.2,"sma_20":83530.0,"sma_60":78533.33,"sma_120":75371.67},{"date":"2025-10-30","open":78570,"high":80432,"low":78472,"close":79844,"volume":76568,"rsi_14":42.47,"sma_20":83120.0,"sma_60":78695.0,"sma_120":75552.5},{"date":"2025-10-31","open":79550,"high":79746,"low":78374,"close":79158,"volume":64217,"rsi_14":40.26,"sma_20":82775.0,"sma_60":78863.33,"sma_120":75730.83},{"date":"2025-11-03","open":78374,"high":78962,"low":77885,"close":78178,"volume":74698,"rsi_14":40.26,"sma_20":82305.0,"sma_60":79043.33,"sma_120":75903.33},{"date":"2025-11-04","open":77689,"high":82587,"low":77689,"close":82391,"volume":107553,"rsi_14":64.35,"sma_20":82085.0,"sma_60":79290.0,"sma_120":76086.67},{"date":"2025-11-05","open":82979,"high":82979,"low":78864,"close":81313,"volume":116874,"rsi_14":58.4,"sma_20":81905.0,"sma_60":79521.67,"sma_120":76267.5},{"date":"2025-11-06","open":82293,"high":87975,"low":80334,"close":86506,"volume":157382,"rsi_14":73.26,"sma_20":81940.0,"sma_60":79760.0,"sma_120":76440.0},{"date":"2025-11-07","open":86506,"high":91208,"low":85330,"close":89543,"volume":204062,"rsi_14":76.29,"sma_20":82380.0,"sma_60":80050.0,"sma_120":76651.67},{"date":"2025-11-10","open":87975,"high":92286,"low":87583,"close":89543,"volume":269098,"rsi_14":80.0,"sma_20":82835.0,"sma_60":80338.33,"sma_120":76866.67},{"date":"2025-11-11","open":88171,"high":89249,"low":84252,"close":85918,"volume":121775,"rsi_14":63.55,"sma_20":83155.0,"sma_60":80593.33,"sma_120":77042.5},{"date":"2025-11-12","open":85526,"high":90914,"low":84644,"close":90718,"volume":183163,"rsi_14":71.49,"sma_20":83745.0,"sma_60":80943.33,"sma_120":77265.83},{"date":"2025-11-13","open":89151,"high":91404,"low":88171,"close":91404,"volume":105234,"rsi_14":72.05,"sma_20":84365.0,"sma_60":81306.67,"sma_120":77495.83},{"date":"2025-11-14","open":91306,"high":92090,"low":88759,"close":89053,"volume":51714,"rsi_14":65.83,"sma_20":84895.0,"sma_60":81610.0,"sma_120":77700.0},{"date":"2025-11-17","open":88759,"high":92580,"low":88465,"close":91502,"volume":123540,"rsi_14":69.33,"sma_20":85505.0,"sma_60":81971.67,"sma_120":77926.67},{"date":"2025-11-18","open":91012,"high":94637,"low":91012,"close":92090,"volume":195384,"rsi_14":70.63,"sma_20":86190.0,"sma_60":82343.33,"sma_120":78136.67},{"date":"2025-11-19","open":92972,"high":96400,"low":89837,"close":90620,"volume":194613,"rsi_14":67.3,"sma_20":86705.0,"sma_60":82651.67,"sma_120":78318.33},{"date":"2025-11-20","open":89641,"high":93853,"low":87192,"close":91698,"volume":140383,"rsi_14":69.88,"sma_20":87290.0,"sma_60":82993.33,"sma_120":78514.17},{"date":"2025-11-21","open":92580,"high":95715,"low":90229,"close":93657,"volume":155403,"rsi_14":73.8,"sma_20":87965.0,"sma_60":83370.0,"sma_120":78730.0},{"date":"2025-11-24","open":94049,"high":94049,"low":89151,"close":90522,"volume":82863,"rsi_14":62.93,"sma_20":88480.0,"sma_60":83668.33,"sma_120":78917.5},{"date":"2025-11-25","open":90131,"high":90326,"low":86604,"close":87485,"volume":59492,"rsi_14":59.24,"sma_20":88855.0,"sma_60":83905.0,"sma_120":79066.67},{"date":"2025-11-26","open":89641,"high":89641,"low":86800,"close":88465,"volume":89039,"rsi_14":53.36,"sma_20":89295.0,"sma_60":84155.0,"sma_120":79219.17},{"date":"2025-11-27","open":89641,"high":89641,"low":88367,"close":89151,"volume":53741,"rsi_14":49.27,"sma_20":89770.0,"sma_60":84406.67,"sma_120":79388.33},{"date":"2025-11-28","open":89837,"high":90033,"low":87877,"close":89347,"volume":71826,"rsi_14":49.64,"sma_20":90290.0,"sma_60":84688.33,"sma_120":79545.0},{"date":"2025-12-01","open":89445,"high":95715,"low":89347,"close":95225,"volume":179883,"rsi_14":65.89,"sma_20":91160.0,"sma_60":85096.67,"sma_120":79765.0},{"date":"2025-12-02","open":95225,"high":97478,"low":94245,"close":96498,"volume":129406,"rsi_14":61.22,"sma_20":91880.0,"sma_60":85573.33,"sma_120":79984.17},{"date":"2025-12-03","open":96205,"high":97772,"low":95225,"close":96107,"volume":128957,"rsi_14":59.23,"sma_20":92635.0,"sma_60":86045.0,"sma_120":80222.5},{"date":"2025-12-04","open":95029,"high":95225,"low":91012,"close":91992,"volume":64939,"rsi_14":55.4,"sma_20":92915.0,"sma_60":86371.67,"sma_120":80401.67},{"date":"2025-12-05","open":91306,"high":92286,"low":87975,"close":92286,"volume":102436,"rsi_14":51.56,"sma_20":93055.0,"sma_60":86678.33,"sma_120":80585.0},{"date":"2025-12-08","open":91796,"high":91796,"low":86604,"close":88269,"volume":127266,"rsi_14":43.3,"sma_20":92990.0,"sma_60":86926.67,"sma_120":80752.5},{"date":"2025-12-09","open":88563,"high":89543,"low":86898,"close":88955,"volume":85170,"rsi_14":47.0,"sma_20":93145.0,"sma_60":87151.67,"sma_120":80931.67},{"date":"2025-12-10","open":88955,"high":89837,"low":87583,"close":88661,"volume":45205,"rsi_14":44.36,"sma_20":93040.0,"sma_60":87365.0,"sma_120":81100.83},{"date":"2025-12-11","open":89837,"high":95029,"low":88661,"close":93559,"volume":201837,"rsi_14":49.84,"sma_20":93150.0,"sma_60":87631.67,"sma_120":81296.67},{"date":"2025-12-12","open":93559,"high":94441,"low":91796,"close":93070,"volume":66080,"rsi_14":54.68,"sma_20":93355.0,"sma_60":87883.33,"sma_120":81470.83},{"date":"2025-12-15","open":93070,"high":95029,"low":90522,"close":91012,"volume":76501,"rsi_14":56.72,"sma_20":93330.0,"sma_60":88096.67,"sma_120":81610.83},{"date":"2025-12-16","open":91012,"high":91698,"low":89445,"close":89935,"volume":62801,"rsi_14":52.79,"sma_20":93220.0,"sma_60":88271.67,"sma_120":81735.83},{"date":"2025-12-17","open":90914,"high":94441,"low":89935,"close":90718,"volume":63651,"rsi_14":52.96,"sma_20":93225.0,"sma_60":88406.67,"sma_120":81875.83},{"date":"2025-12-18","open":90718,"high":91894,"low":89543,"close":90033,"volume":28467,"rsi_14":51.27,"sma_20":93140.0,"sma_60":88485.0,"sma_120":82004.17},{"date":"2025-12-19","open":91796,"high":91796,"low":87975,"close":89739,"volume":51524,"rsi_14":37.16,"sma_20":92940.0,"sma_60":88521.67,"sma_120":82138.33},{"date":"2025-12-22","open":90914,"high":90914,"low":88759,"close":90033,"volume":44541,"rsi_14":34.13,"sma_20":92915.0,"sma_60":88561.67,"sma_120":82275.83},{"date":"2025-12-23","open":90131,"high":90914,"low":88171,"close":88563,"volume":36884,"rsi_14":32.42,"sma_20":92970.0,"sma_60":88578.33,"sma_120":82399.17},{"date":"2025-12-24","open":88563,"high":91012,"low":88269,"close":89347,"volume":45591,"rsi_14":42.7,"sma_20":93015.0,"sma_60":88613.33,"sma_120":82516.67},{"date":"2025-12-26","open":88759,"high":90033,"low":88269,"close":88661,"volume":48463,"rsi_14":40.21,"sma_20":92990.0,"sma_60":88626.67,"sma_120":82629.17},{"date":"2025-12-29","open":87779,"high":89053,"low":86506,"close":87583,"volume":59823,"rsi_14":47.8,"sma_20":92900.0,"sma_60":88655.0,"sma_120":82725.83},{"date":"2025-12-30","open":86702,"high":88073,"low":86506,"close":86800,"volume":32638,"rsi_14":43.12,"sma_20":92470.0,"sma_60":88645.0,"sma_120":82825.83},{"date":"2026-01-02","open":86898,"high":87094,"low":82881,"close":83175,"volume":95680,"rsi_14":35.57,"sma_20":91790.0,"sma_60":88585.0,"sma_120":82892.5},{"date":"2026-01-05","open":84154,"high":87975,"low":82489,"close":86604,"volume":79246,"rsi_14":30.17,"sma_20":91305.0,"sma_60":88615.0,"sma_120":82985.0},{"date":"2026-01-06","open":86604,"high":86604,"low":82293,"close":82685,"volume":82748,"rsi_14":25.23,"sma_20":90830.0,"sma_60":88561.67,"sma_120":83035.83},{"date":"2026-01-07","open":82685,"high":90229,"low":82685,"close":88759,"volume":194570,"rsi_14":45.49,"sma_20":90650.0,"sma_60":88695.0,"sma_120":83138.33},{"date":"2026-01-08","open":88367,"high":90522,"low":87975,"close":88955,"volume":68067,"rsi_14":47.97,"sma_20":90685.0,"sma_60":88836.67,"sma_120":83240.0},{"date":"2026-01-09","open":89641,"high":91012,"low":88171,"close":89935,"volume":63293,"rsi_14":48.39,"sma_20":90735.0,"sma_60":89011.67,"sma_120":83310.83},{"date":"2026-01-12","open":89837,"high":92776,"low":88465,"close":90033,"volume":89053,"rsi_14":50.0,"sma_20":90805.0,"sma_60":89196.67,"sma_120":83400.83},{"date":"2026-01-13","open":90424,"high":91110,"low":87779,"close":88857,"volume":65791,"rsi_14":48.21,"sma_20":90565.0,"sma_60":89360.0,"sma_120":83493.33},{"date":"2026-01-14","open":90131,"high":95421,"low":88857,"close":93755,"volume":116893,"rsi_14":56.38,"sma_20":90600.0,"sma_60":89616.67,"sma_120":83630.83},{"date":"2026-01-15","open":92384,"high":96596,"low":91502,"close":92678,"volume":110906,"rsi_14":57.14,"sma_20":90685.0,"sma_60":89840.0,"sma_120":83755.0},{"date":"2026-01-16","open":92972,"high":96988,"low":92580,"close":94147,"volume":133471,"rsi_14":59.52,"sma_20":91075.0,"sma_60":90335.0,"sma_120":83904.17},{"date":"2026-01-19","open":93070,"high":94539,"low":91208,"close":91208,"volume":56783,"rsi_14":55.91,"sma_20":91135.0,"sma_60":90521.67,"sma_120":84038.33},{"date":"2026-01-20","open":90620,"high":92482,"low":90620,"close":91502,"volume":48686,"rsi_14":57.79,"sma_20":91225.0,"sma_60":90710.0,"sma_120":84187.5},{"date":"2026-01-21","open":92776,"high":94833,"low":90816,"close":92286,"volume":84643,"rsi_14":66.67,"sma_20":91340.0,"sma_60":90911.67,"sma_120":84364.17},{"date":"2026-01-22","open":90131,"high":91306,"low":87192,"close":89151,"volume":127221,"rsi_14":54.71,"sma_20":91370.0,"sma_60":91065.0,"sma_120":84515.0},{"date":"2026-01-23","open":88171,"high":90131,"low":87387,"close":89151,"volume":125222,"rsi_14":63.98,"sma_20":91360.0,"sma_60":91223.33,"sma_120":84675.0},{"date":"2026-01-26","open":88269,"high":89641,"low":85722,"close":86408,"volume":109237,"rsi_14":44.06,"sma_20":91245.0,"sma_60":91335.0,"sma_120":84812.5},{"date":"2026-01-27","open":86800,"high":88171,"low":85918,"close":87583,"volume":88843,"rsi_14":46.7,"sma_20":91245.0,"sma_60":91478.33,"sma_120":84959.17},{"date":"2026-01-28","open":87681,"high":87681,"low":84154,"close":86702,"volume":205404,"rsi_14":42.18,"sma_20":91240.0,"sma_60":91623.33,"sma_120":85107.5},{"date":"2026-01-29","open":86212,"high":90816,"low":85232,"close":89543,"volume":154413,"rsi_14":48.95,"sma_20":91565.0,"sma_60":91745.0,"sma_120":85294.17},{"date":"2026-01-30","open":89249,"high":93951,"low":88563,"close":91796,"volume":239923,"rsi_14":56.0,"sma_20":91830.0,"sma_60":91923.33,"sma_120":85497.5},{"date":"2026-02-02","open":93657,"high":96400,"low":90131,"close":90816,"volume":174921,"rsi_14":42.86,"sma_20":92245.0,"sma_60":91996.67,"sma_120":85694.17},{"date":"2026-02-03","open":93559,"high":96400,"low":91502,"close":96009,"volume":174180,"rsi_14":56.75,"sma_20":92615.0,"sma_60":92106.67,"sma_120":85894.17},{"date":"2026-02-04","open":95911,"high":101103,"low":95127,"close":99927,"volume":174634,"rsi_14":60.65,"sma_20":93175.0,"sma_60":92205.0,"sma_120":86127.5},{"date":"2026-02-05","open":99927,"high":104532,"low":98262,"close":99340,"volume":194388,"rsi_14":59.36,"sma_20":93655.0,"sma_60":92371.67,"sma_120":86355.0},{"date":"2026-02-06","open":99927,"high":102475,"low":95421,"close":97870,"volume":131980,"rsi_14":62.69,"sma_20":94055.0,"sma_60":92575.0,"sma_120":86584.17},{"date":"2026-02-09","open":99438,"high":102475,"low":97086,"close":98458,"volume":132753,"rsi_14":63.1,"sma_20":94545.0,"sma_60":92706.67,"sma_120":86825.0},{"date":"2026-02-10","open":99438,"high":107667,"low":99438,"close":106001,"volume":207027,"rsi_14":70.59,"sma_20":95170.0,"sma_60":92955.0,"sma_120":87130.83},{"date":"2026-02-11","open":107765,"high":109430,"low":97478,"close":104924,"volume":434660,"rsi_14":75.24,"sma_20":95795.0,"sma_60":93225.0,"sma_120":87417.5},{"date":"2026-02-12","open":107079,"high":110018,"low":100907,"close":108646,"volume":214576,"rsi_14":77.87,"sma_20":96535.0,"sma_60":93516.67,"sma_120":87744.17},{"date":"2026-02-13","open":108059,"high":109920,"low":106001,"close":107569,"volume":88221,"rsi_14":81.76,"sma_20":97220.0,"sma_60":93780.0,"sma_120":88061.67},{"date":"2026-02-19","open":106295,"high":106295,"low":101593,"close":103846,"volume":155644,"rsi_14":72.68,"sma_20":97865.0,"sma_60":94005.0,"sma_120":88328.33},{"date":"2026-02-20","open":103356,"high":105707,"low":103307,"close":104336,"volume":72042,"rsi_14":74.86,"sma_20":98520.0,"sma_60":94220.0,"sma_120":88606.67},{"date":"2026-02-23","open":105805,"high":112663,"low":102866,"close":106589,"volume":112678,"rsi_14":74.44,"sma_20":99250.0,"sma_60":94440.0,"sma_120":88905.0},{"date":"2026-02-24","open":107961,"high":108744,"low":105218,"close":106981,"volume":71015,"rsi_14":73.0,"sma_20":100160.0,"sma_60":94720.0,"sma_120":89194.17},{"date":"2026-02-25","open":106981,"high":110606,"low":106393,"close":109234,"volume":112769,"rsi_14":76.86,"sma_20":101185.0,"sma_60":95090.0,"sma_120":89497.5},{"date":"2026-02-26","open":108157,"high":110508,"low":106295,"close":106687,"volume":98586,"rsi_14":66.87,"sma_20":102220.0,"sma_60":95485.0,"sma_120":89945.83},{"date":"2026-02-27","open":105414,"high":111781,"low":104042,"close":107765,"volume":158747,"rsi_14":63.61,"sma_20":103250.0,"sma_60":95716.67,"sma_120":90061.67},{"date":"2026-03-03","open":103846,"high":108255,"low":99927,"close":100417,"volume":105554,"rsi_14":51.52,"sma_20":103950.0,"sma_60":95905.0,"sma_120":90296.67},{"date":"2026-03-04","open":99535,"high":99535,"low":87975,"close":88661,"volume":240014,"rsi_14":39.96,"sma_20":103905.0,"sma_60":95793.33,"sma_120":90445.0},{"date":"2026-03-05","open":92776,"high":95911,"low":88759,"close":89641,"volume":237556,"rsi_14":40.47,"sma_20":103795.0,"sma_60":95676.67,"sma_120":90625.0},{"date":"2026-03-06","open":88171,"high":89543,"low":86408,"close":87681,"volume":96430,"rsi_14":27.47,"sma_20":103635.0,"sma_60":95533.33,"sma_120":90789.17},{"date":"2026-03-09","open":82881,"high":83861,"low":81020,"close":82979,"volume":107249,"rsi_14":25.22,"sma_20":102970.0,"sma_60":95380.0,"sma_120":90875.83},{"date":"2026-03-10","open":86702,"high":88465,"low":83665,"close":85428,"volume":115926,"rsi_14":23.01,"sma_20":102230.0,"sma_60":95263.33,"sma_120":90970.83},{"date":"2026-03-11","open":87681,"high":91208,"low":86604,"close":87681,"volume":123882,"rsi_14":27.49,"sma_20":101635.0,"sma_60":95253.33,"sma_120":91090.0},{"date":"2026-03-12","open":86212,"high":87681,"low":83665,"close":84742,"volume":129032,"rsi_14":27.99,"sma_20":100965.0,"sma_60":95181.67,"sma_120":91166.67},{"date":"2026-03-13","open":82685,"high":85232,"low":81901,"close":82783,"volume":66667,"rsi_14":25.98,"sma_20":100165.0,"sma_60":95081.67,"sma_120":91223.33},{"date":"2026-03-16","open":82587,"high":85820,"low":81411,"close":84350,"volume":107409,"rsi_14":24.83,"sma_20":99060.0,"sma_60":94943.33,"sma_120":91413.33},{"date":"2026-03-17","open":85134,"high":87192,"low":84546,"close":85330,"volume":54573,"rsi_14":25.82,"sma_20":98060.0,"sma_60":94793.33,"sma_120":91338.33},{"date":"2026-03-18","open":86604,"high":87681,"low":85330,"close":86898,"volume":75195,"rsi_14":24.67,"sma_20":96950.0,"sma_60":94723.33,"sma_120":91410.0},{"date":"2026-03-19","open":85036,"high":86212,"low":83763,"close":84252,"volume":68406,"rsi_14":24.61,"sma_20":95760.0,"sma_60":94626.67,"sma_120":91449.17},{"date":"2026-03-20","open":86114,"high":91600,"low":85820,"close":89935,"volume":134726,"rsi_14":31.73,"sma_20":95050.0,"sma_60":94613.33,"sma_120":91510.0},{"date":"2026-03-23","open":85252,"high":85837,"low":81550,"close":81745,"volume":133844,"rsi_14":31.47,"sma_20":93920.0,"sma_60":94480.0,"sma_120":91482.5},{"date":"2026-03-24","open":84960,"high":85057,"low":81842,"close":82914,"volume":59008,"rsi_14":43.15,"sma_20":92735.0,"sma_60":94371.67,"sma_120":91446.67},{"date":"2026-03-25","open":84570,"high":85739,"low":83596,"close":84570,"volume":38838,"rsi_14":44.14,"sma_20":91615.0,"sma_60":94286.67,"sma_120":91424.17},{"date":"2026-03-26","open":85057,"high":85057,"low":80965,"close":82329,"volume":77221,"rsi_14":43.81,"sma_20":90265.0,"sma_60":94188.33,"sma_120":91383.33},{"date":"2026-03-27","open":81647,"high":82621,"low":80478,"close":82329,"volume":118710,"rsi_14":49.72,"sma_20":89045.0,"sma_60":94076.67,"sma_120":91345.0},{"date":"2026-03-30","open":79893,"high":79893,"low":76581,"close":77750,"volume":116768,"rsi_14":40.21,"sma_20":87535.0,"sma_60":93898.33,"sma_120":91262.5},{"date":"2026-03-31","open":76970,"high":79309,"low":76191,"close":77165,"volume":178802,"rsi_14":35.73,"sma_20":86370.0,"sma_60":93728.33,"sma_120":91191.67},{"date":"2026-04-01","open":79793,"high":80085,"low":76784,"close":79114,"volume":87115,"rsi_14":42.94,"sma_20":85920.0,"sma_60":93610.0,"sma_120":91127.5},{"date":"2026-04-02","open":80755,"high":81948,"low":75086,"close":75981,"volume":113389,"rsi_14":39.48,"sma_20":85165.0,"sma_60":93468.33,"sma_120":91026.67},{"date":"2026-04-03","open":76800,"high":78000,"low":75000,"close":75500,"volume":81224,"rsi_14":35.98,"sma_20":84465.0,"sma_60":93253.33,"sma_120":90934.17},{"date":"2026-04-06","open":75186,"high":76976,"low":74589,"close":75583,"volume":113788,"rsi_14":35.12,"sma_20":84030.0,"sma_60":93113.33,"sma_120":90837.5},{"date":"2026-04-07","open":75285,"high":77274,"low":73694,"close":74290,"volume":112158,"rsi_14":31.08,"sma_20":83405.0,"sma_60":92848.33,"sma_120":90771.67},{"date":"2026-04-08","open":77373,"high":79064,"low":77373,"close":78567,"volume":102293,"rsi_14":40.93,"sma_20":82880.0,"sma_60":92651.67,"sma_120":90744.17},{"date":"2026-04-09","open":78666,"high":81550,"low":77871,"close":79860,"volume":116383,"rsi_14":33.14,"sma_20":82570.0,"sma_60":92460.0,"sma_120":90735.83},{"date":"2026-04-10","open":80854,"high":82346,"low":80059,"close":80456,"volume":66740,"rsi_14":44.4,"sma_20":82390.0,"sma_60":92276.67,"sma_120":90736.67},{"date":"2026-04-13","open":79561,"high":80556,"low":78567,"close":79561,"volume":62503,"rsi_14":40.38,"sma_20":82085.0,"sma_60":92098.33,"sma_120":90729.17},{"date":"2026-04-14","open":80059,"high":84335,"low":80059,"close":83341,"volume":84299,"rsi_14":44.76,"sma_20":81920.0,"sma_60":91900.0,"sma_120":90758.33},{"date":"2026-04-15","open":84435,"high":85727,"low":84037,"close":85330,"volume":121190,"rsi_14":52.3,"sma_20":81775.0,"sma_60":91753.33,"sma_120":90796.67},{"date":"2026-04-16","open":87518,"high":91496,"low":87518,"close":90700,"volume":123578,"rsi_14":59.94,"sma_20":82035.0,"sma_60":91671.67,"sma_120":90887.5},{"date":"2026-04-17","open":90004,"high":91496,"low":88810,"close":89705,"volume":62383,"rsi_14":67.33,"sma_20":81955.0,"sma_60":91623.33,"sma_120":90954.17},{"date":"2026-04-20","open":90203,"high":92391,"low":89507,"close":90899,"volume":70264,"rsi_14":69.93,"sma_20":82330.0,"sma_60":91590.0,"sma_120":91033.33},{"date":"2026-04-21","open":92192,"high":93982,"low":90501,"close":91794,"volume":60067,"rsi_14":68.49,"sma_20":82690.0,"sma_60":91558.33,"sma_120":91118.33},{"date":"2026-04-22","open":90402,"high":91695,"low":89904,"close":91297,"volume":49437,"rsi_14":81.3,"sma_20":82940.0,"sma_60":91571.67,"sma_120":91199.17},{"date":"2026-04-23","open":92788,"high":93882,"low":91595,"close":93684,"volume":82089,"rsi_14":85.82,"sma_20":83425.0,"sma_60":91625.0,"sma_120":91302.5},{"date":"2026-04-24","open":95275,"high":98557,"low":95275,"close":97960,"volume":87278,"rsi_14":87.63,"sma_20":84125.0,"sma_60":91796.67,"sma_120":91444.17},{"date":"2026-04-27","open":104225,"high":119442,"low":103629,"close":112679,"volume":417400,"rsi_14":94.47,"sma_20":85800.0,"sma_60":92195.0,"sma_120":91709.17},{"date":"2026-04-28","open":110988,"high":111883,"low":108005,"close":110292,"volume":115549,"rsi_14":88.43,"sma_20":87385.0,"sma_60":92568.33,"sma_120":91960.0},{"date":"2026-04-29","open":110491,"high":112380,"low":108601,"close":111287,"volume":110259,"rsi_14":88.35,"sma_20":88905.0,"sma_60":92910.0,"sma_120":92327.5},{"date":"2026-04-30","open":110193,"high":111187,"low":107010,"close":108303,"volume":106096,"rsi_14":82.26,"sma_20":91795.0,"sma_60":85748.33,"sma_120":92438.33},{"date":"2026-05-04","open":112878,"high":116259,"low":108900,"close":111088,"volume":114471,"rsi_14":84.84,"sma_20":92340.0,"sma_60":93480.0,"sma_120":92673.33},{"date":"2026-05-06","open":112082,"high":112380,"low":104424,"close":107110,"volume":192875,"rsi_14":76.15,"sma_20":93925.0,"sma_60":93641.67,"sma_120":92835.0},{"date":"2026-05-07","open":111684,"high":116557,"low":109695,"close":113176,"volume":220590,"rsi_14":78.11,"sma_20":95880.0,"sma_60":93838.33,"sma_120":93021.67},{"date":"2026-05-08","open":113773,"high":114767,"low":109994,"close":111485,"volume":97355,"rsi_14":72.67,"sma_20":97535.0,"sma_60":94016.67,"sma_120":93194.17},{"date":"2026-05-11","open":115400,"high":115800,"low":110000,"close":111200,"volume":99158,"rsi_14":72.83,"sma_20":99080.0,"sma_60":94205.0,"sma_120":93390.0},{"date":"2026-05-12","open":109700,"high":112400,"low":106000,"close":110700,"volume":157671,"rsi_14":71.3,"sma_20":100570.0,"sma_60":94375.0,"sma_120":93540.83},{"date":"2026-05-13","open":112500,"high":119000,"low":111300,"close":113700,"volume":239520,"rsi_14":72.57,"sma_20":102255.0,"sma_60":94466.67,"sma_120":93710.83},{"date":"2026-05-14","open":112700,"high":125000,"low":111700,"close":125000,"volume":213489,"rsi_14":78.52,"sma_20":104315.0,"sma_60":94765.0,"sma_120":93995.0},{"date":"2026-05-15","open":126000,"high":128000,"low":117800,"close":118700,"volume":229189,"rsi_14":69.73,"sma_20":105960.0,"sma_60":94895.0,"sma_120":94205.83},{"date":"2026-05-18","open":119000,"high":119000,"low":106700,"close":112000,"volume":93870,"rsi_14":60.47,"sma_20":107000.0,"sma_60":94931.67,"sma_120":94355.83},{"date":"2026-05-19","open":113000,"high":113800,"low":104300,"close":108000,"volume":101184,"rsi_14":45.07,"sma_20":107890.0,"sma_60":94965.0,"sma_120":94485.0},{"date":"2026-05-20","open":112000,"high":112000,"low":100600,"close":103800,"volume":123174,"rsi_14":43.6,"sma_20":108510.0,"sma_60":94920.0,"sma_120":94570.0},{"date":"2026-05-21","open":108900,"high":122900,"low":102700,"close":119800,"volume":155227,"rsi_14":55.6,"sma_20":109885.0,"sma_60":95103.33,"sma_120":94771.67},{"date":"2026-05-22","open":118600,"high":118700,"low":107600,"close":110000,"volume":228960,"rsi_14":50.71,"sma_20":110795.0,"sma_60":95116.67,"sma_120":94918.33},{"date":"2026-05-26","open":111000,"high":111400,"low":106100,"close":107100,"volume":108991,"rsi_14":47.03,"sma_20":111440.0,"sma_60":95043.33,"sma_120":95066.67},{"date":"2026-05-27","open":106400,"high":109000,"low":103000,"close":105000,"volume":115870,"rsi_14":48.21,"sma_20":111765.0,"sma_60":94978.33,"sma_120":95189.17},{"date":"2026-05-28","open":107500,"high":109500,"low":104100,"close":109200,"volume":147444,"rsi_14":46.88,"sma_20":111560.0,"sma_60":94965.0,"sma_120":95340.83},{"date":"2026-05-29","open":111000,"high":112500,"low":105800,"close":109800,"volume":119065,"rsi_14":48.41,"sma_20":111505.0,"sma_60":95086.67,"sma_120":95495.83},{"date":"2026-06-01","open":109600,"high":118000,"low":107600,"close":112100,"volume":183251,"rsi_14":50.61,"sma_20":111515.0,"sma_60":95446.67,"sma_120":95620.0},{"date":"2026-06-02","open":114370,"high":122027,"low":107209,"close":121132,"volume":218088,"rsi_14":56.68,"sma_20":112160.0,"sma_60":95951.67,"sma_120":95814.17},{"date":"2026-06-04","open":119939,"high":140227,"low":117751,"close":139034,"volume":556045,"rsi_14":63.3,"sma_20":113565.0,"sma_60":96790.0,"sma_120":96161.67},{"date":"2026-06-05","open":136746,"high":155045,"low":136746,"close":145697,"volume":397812,"rsi_14":61.5,"sma_20":115505.0,"sma_60":97820.0,"sma_120":96600.0},{"date":"2026-06-08","open":136547,"high":151167,"low":133962,"close":147785,"volume":296058,"rsi_14":66.74,"sma_20":117245.0,"sma_60":98843.33,"sma_120":97053.33},{"date":"2026-06-09","open":152161,"high":179013,"low":144603,"close":165886,"volume":363083,"rsi_14":77.18,"sma_20":119980.0,"sma_60":100131.67,"sma_120":97692.5},{"date":"2026-06-10","open":162106,"high":175831,"low":156835,"close":169963,"volume":249098,"rsi_14":81.17,"sma_20":122965.0,"sma_60":101538.33,"sma_120":98360.0},{"date":"2026-06-11","open":179013,"high":186074,"low":162604,"close":186074,"volume":427583,"rsi_14":86.89,"sma_20":126785.0,"sma_60":103248.33,"sma_120":99165.0},{"date":"2026-06-12","open":183986,"high":188958,"low":173344,"close":176328,"volume":408818,"rsi_14":76.94,"sma_20":129965.0,"sma_60":104768.33,"sma_120":99846.67},{"date":"2026-06-15","open":177000,"high":186100,"low":170300,"close":183200,"volume":208923,"rsi_14":85.6,"sma_20":132875.0,"sma_60":106370.0,"sma_120":100581.67},{"date":"2026-06-16","open":181400,"high":199700,"low":180900,"close":198400,"volume":178645,"rsi_14":89.66,"sma_20":136860.0,"sma_60":108198.33,"sma_120":101460.83},{"date":"2026-06-17","open":199500,"high":211000,"low":192000,"close":207000,"volume":162888,"rsi_14":87.77,"sma_20":168445.0,"sma_60":121445.0,"sma_120":107760.83},{"date":"2026-06-18","open":212000,"high":222000,"low":202000,"close":204000,"volume":181256,"rsi_14":89.37,"sma_20":146410.0,"sma_60":112085.0,"sma_120":103349.17},{"date":"2026-06-19","open":208351,"high":211832,"low":190748,"close":193633,"volume":232419,"rsi_14":82.88,"sma_20":150955.0,"sma_60":113931.67,"sma_120":104205.83},{"date":"2026-06-22","open":191500,"high":206000,"low":190400,"close":196000,"volume":114716,"rsi_14":82.75,"sma_20":154765.0,"sma_60":115780.0,"sma_120":105075.83},{"date":"2026-06-23","open":191500,"high":205000,"low":187400,"close":191600,"volume":159306,"rsi_14":78.42,"sma_20":158845.0,"sma_60":117526.67,"sma_120":105906.67},{"date":"2026-06-24","open":188900,"high":191600,"low":183900,"close":189100,"volume":128672,"rsi_14":72.97,"sma_20":162945.0,"sma_60":119270.0,"sma_120":106729.17},{"date":"2026-06-25","open":194100,"high":210000,"low":193000,"close":195500,"volume":145932,"rsi_14":72.9,"sma_20":167470.0,"sma_60":121120.0,"sma_120":107598.33},{"date":"2026-06-26","open":199898,"high":208849,"low":189953,"close":199401,"volume":191716,"rsi_14":73.61,"sma_20":172035.0,"sma_60":123131.67,"sma_120":108515.0},{"date":"2026-06-29","open":205500,"high":209500,"low":183300,"close":193700,"volume":211210,"rsi_14":63.65,"sma_20":176230.0,"sma_60":125040.0,"sma_120":109384.17},{"date":"2026-06-30","open":196800,"high":209000,"low":191700,"close":193700,"volume":263538,"rsi_14":62.08,"sma_20":180310.0,"sma_60":126910.0,"sma_120":110260.0},{"date":"2026-07-01","open":195700,"high":197700,"low":183500,"close":194000,"volume":227799,"rsi_14":54.39,"sma_20":183920.0,"sma_60":128870.0,"sma_120":111169.17},{"date":"2026-07-02","open":192200,"high":194900,"low":182800,"close":186300,"volume":117569,"rsi_14":55.89,"sma_20":186245.0,"sma_60":130716.67,"sma_120":111985.0},{"date":"2026-07-03","open":185378,"high":185975,"low":174637,"close":178416,"volume":200060,"rsi_14":47.55,"sma_20":187890.0,"sma_60":132440.0,"sma_120":112776.67},{"date":"2026-07-06","open":177621,"high":182395,"low":164095,"close":175532,"volume":168416,"rsi_14":33.18,"sma_20":189285.0,"sma_60":134136.67,"sma_120":113492.5},{"date":"2026-07-07","open":177322,"high":182494,"low":169167,"close":175333,"volume":161199,"rsi_14":22.93,"sma_20":189760.0,"sma_60":135758.33,"sma_120":114205.0},{"date":"2026-07-08","open":175433,"high":178914,"low":163101,"close":167775,"volume":153479,"rsi_14":21.21,"sma_20":189650.0,"sma_60":137231.67,"sma_120":114845.83},{"date":"2026-07-09","open":167775,"high":171256,"low":157233,"close":166681,"volume":163905,"rsi_14":24.48,"sma_20":188675.0,"sma_60":138676.67,"sma_120":115476.67},{"date":"2026-07-10","open":166781,"high":172748,"low":164692,"close":166184,"volume":104116,"rsi_14":22.37,"sma_20":188165.0,"sma_60":140128.33,"sma_120":116113.33},{"date":"2026-07-13","open":166283,"high":170560,"low":155145,"close":157034,"volume":172300,"rsi_14":20.49,"sma_20":186900.0,"sma_60":141363.33,"sma_120":116631.67},{"date":"2026-07-14","open":158029,"high":158327,"low":148084,"close":152857,"volume":164879,"rsi_14":19.9,"sma_20":184665.0,"sma_60":142495.0,"sma_120":117124.17},{"date":"2026-07-15","open":157532,"high":162305,"low":154647,"close":158228,"volume":208401,"rsi_14":18.51,"sma_20":182270.0,"sma_60":143626.67,"sma_120":117649.17},{"date":"2026-07-16","open":158327,"high":160117,"low":152261,"close":156537,"volume":71162,"rsi_14":10.46,"sma_20":179940.0,"sma_60":144746.67,"sma_120":118185.0},{"date":"2026-07-20","open":151167,"high":153852,"low":133663,"close":135652,"volume":191295,"rsi_14":8.3,"sma_20":177025.0,"sma_60":145496.67,"sma_120":118543.33},{"date":"2026-07-21","open":135752,"high":139829,"low":132967,"close":139332,"volume":147277,"rsi_14":12.98,"sma_20":174230.0,"sma_60":146293.33,"sma_120":118925.83},{"date":"2026-07-22","open":140923,"high":145001,"low":135354,"close":138337,"volume":159081,"rsi_14":12.45,"sma_20":171605.0,"sma_60":147081.67,"sma_120":119326.67},{"date":"2026-07-23","open":137542,"high":140028,"low":130580,"close":138835,"volume":185388,"rsi_14":14.57,"sma_20":169130.0,"sma_60":147838.33,"sma_120":119731.67},{"date":"2026-07-24","open":137442,"high":142912,"low":127398,"close":128889,"volume":155562,"rsi_14":13.91,"sma_20":165835.0,"sma_60":148356.67,"sma_120":120076.67},{"date":"2026-07-27","open":130779,"high":136547,"low":129486,"close":136348,"volume":95424,"rsi_14":23.23,"sma_20":162665.0,"sma_60":148753.33,"sma_120":120474.17},{"date":"2026-07-28","open":135155,"high":135155,"low":124514,"close":126702,"volume":92096,"rsi_14":20.58,"sma_20":159350.0,"sma_60":149028.33,"sma_120":120798.33},{"date":"2026-07-29","open":127895,"high":130580,"low":114469,"close":118248,"volume":161918,"rsi_14":20.36,"sma_20":155610.0,"sma_60":149145.0,"sma_120":121027.5},{"date":"2026-07-30","open":119939,"high":120635,"low":108800,"close":112679,"volume":146776,"rsi_14":19.32,"sma_20":151575.0,"sma_60":149218.33,"sma_120":121190.83},{"date":"2026-07-31","open":116359,"high":122326,"low":113773,"close":118149,"volume":132674,"rsi_14":24.17,"sma_20":148200.0,"sma_60":149336.67,"sma_120":121408.33},{"date":"2026-08-03","open":113474,"high":120635,"low":112182,"close":115364,"volume":158436,"rsi_14":25.95,"sma_20":145030.0,"sma_60":149475.0,"sma_120":121558.33},{"date":"2026-08-04","open":116657,"high":118248,"low":110491,"close":117751,"volume":178548,"rsi_14":29.31,"sma_20":142125.0,"sma_60":149551.67,"sma_120":121695.0},{"date":"2026-08-05","open":119640,"high":126105,"low":102038,"close":109496,"volume":456795,"rsi_14":22.22,"sma_20":138815.0,"sma_60":149518.33,"sma_120":121767.5},{"date":"2026-08-06","open":109198,"high":109198,"low":101242,"close":105817,"volume":368408,"rsi_14":21.73,"sma_20":135700.0,"sma_60":149438.33,"sma_120":121821.67},{"date":"2026-08-07","open":105916,"high":105916,"low":99352,"close":101242,"volume":217326,"rsi_14":26.56,"sma_20":132410.0,"sma_60":149290.0,"sma_120":121832.5},{"date":"2026-08-10","open":101341,"high":104126,"low":100148,"close":103231,"volume":181087,"rsi_14":24.83,"sma_20":129245.0,"sma_60":149125.0,"sma_120":121795.83},{"date":"2026-08-11","open":102833,"high":103927,"low":99651,"close":100745,"volume":126546,"rsi_14":24.32,"sma_20":126415.0,"sma_60":148730.0,"sma_120":121747.5},{"date":"2026-08-12","open":101043,"high":102336,"low":96568,"close":97264,"volume":283271,"rsi_14":22.72,"sma_20":123620.0,"sma_60":148381.67,"sma_120":121638.33},{"date":"2026-08-13","open":98557,"high":101142,"low":96965,"close":99153,"volume":316916,"rsi_14":28.18,"sma_20":120650.0,"sma_60":148176.67,"sma_120":121554.17},{"date":"2026-08-14","open":100844,"high":103529,"low":100347,"close":101640,"volume":117886,"rsi_14":22.52,"sma_20":117890.0,"sma_60":148080.0,"sma_120":121522.5},{"date":"2026-08-18","open":103828,"high":104027,"low":97761,"close":99452,"volume":182793,"rsi_14":25.54,"sma_20":116070.0,"sma_60":148016.67,"sma_120":121468.33},{"date":"2026-08-19","open":97264,"high":97264,"low":93485,"close":94280,"volume":103859,"rsi_14":27.13,"sma_20":113805.0,"sma_60":147600.0,"sma_120":121351.67},{"date":"2026-08-20","open":94976,"high":95871,"low":93087,"close":93982,"volume":124106,"rsi_14":30.17,"sma_20":111575.0,"sma_60":147341.67,"sma_120":121229.17},{"date":"2026-08-21","open":92689,"high":93485,"low":90799,"close":92888,"volume":98224,"rsi_14":20.47,"sma_20":109265.0,"sma_60":147113.33,"sma_120":121078.33},{"date":"2026-08-24","open":93684,"high":94678,"low":91496,"close":93186,"volume":102482,"rsi_14":22.47,"sma_20":107470.0,"sma_60":146925.0,"sma_120":120951.67},{"date":"2026-08-25","open":92490,"high":93684,"low":90501,"close":92590,"volume":128932,"rsi_14":17.31,"sma_20":105270.0,"sma_60":146656.67,"sma_120":120810.83},{"date":"2026-08-26","open":93882,"high":95673,"low":92590,"close":94976,"volume":182369,"rsi_14":27.74,"sma_20":103675.0,"sma_60":146418.33,"sma_120":120752.5},{"date":"2026-08-27","open":95871,"high":95971,"low":92291,"close":94678,"volume":133994,"rsi_14":30.95,"sma_20":102490.0,"sma_60":146136.67,"sma_120":120791.67},{"date":"2026-08-28","open":94181,"high":94479,"low":91197,"close":92888,"volume":94673,"rsi_14":34.21,"sma_20":101495.0,"sma_60":145663.33,"sma_120":120807.5},{"date":"2026-08-31","open":91893,"high":94976,"low":90402,"close":94877,"volume":132397,"rsi_14":34.21,"sma_20":100325.0,"sma_60":144923.33,"sma_120":120856.67},{"date":"2026-09-01","open":94579,"high":98557,"low":91993,"close":97264,"volume":204451,"rsi_14":43.4,"sma_20":99415.0,"sma_60":144111.67,"sma_120":120965.83},{"date":"2026-09-02","open":94678,"high":95772,"low":92092,"close":92192,"volume":170820,"rsi_14":40.93,"sma_20":98130.0,"sma_60":143180.0,"sma_120":121011.67},{"date":"2026-09-03","open":92888,"high":95673,"low":91496,"close":94081,"volume":172755,"rsi_14":40.93,"sma_20":97355.0,"sma_60":141976.67,"sma_120":121054.17},{"date":"2026-09-04","open":94479,"high":96667,"low":94280,"close":95673,"volume":126294,"rsi_14":38.97,"sma_20":96845.0,"sma_60":140731.67,"sma_120":121135.0},{"date":"2026-09-07","open":96468,"high":97861,"low":95076,"close":97164,"volume":160258,"rsi_14":45.66,"sma_20":96640.0,"sma_60":139241.67,"sma_120":121245.0},{"date":"2026-09-08","open":97662,"high":102734,"low":96866,"close":99949,"volume":225891,"rsi_14":61.83,"sma_20":96475.0,"sma_60":137961.67,"sma_120":121365.0},{"date":"2026-09-09","open":99750,"high":100645,"low":96866,"close":96866,"volume":139180,"rsi_14":55.39,"sma_20":96280.0,"sma_60":136531.67,"sma_120":121450.83},{"date":"2026-09-10","open":96965,"high":100247,"low":94380,"close":98756,"volume":170291,"rsi_14":60.65,"sma_20":96355.0,"sma_60":134880.0,"sma_120":121539.17},{"date":"2026-09-11","open":96667,"high":99750,"low":95673,"close":98457,"volume":110708,"rsi_14":59.57,"sma_20":96320.0,"sma_60":133080.0,"sma_120":121647.5},{"date":"2026-09-14","open":97960,"high":101341,"low":96369,"close":98457,"volume":124175,"rsi_14":60.89,"sma_20":96160.0,"sma_60":131330.0,"sma_120":121707.5},{"date":"2026-09-15","open":98258,"high":100347,"low":97065,"close":97761,"volume":86271,"rsi_14":55.51,"sma_20":96075.0,"sma_60":129723.33,"sma_120":121827.5},{"date":"2026-09-16","open":97463,"high":99949,"low":96667,"close":97662,"volume":144924,"rsi_14":55.95,"sma_20":96245.0,"sma_60":128093.33,"sma_120":121936.67},{"date":"2026-09-17","open":98457,"high":101242,"low":97463,"close":100546,"volume":118603,"rsi_14":64.64,"sma_20":96575.0,"sma_60":126585.0,"sma_120":122055.83},{"date":"2026-09-18","open":100347,"high":100645,"low":97662,"close":98557,"volume":106972,"rsi_14":57.03,"sma_20":96860.0,"sma_60":125085.0,"sma_120":122177.5},{"date":"2026-09-21","open":98059,"high":100347,"low":96965,"close":99651,"volume":60505,"rsi_14":54.8,"sma_20":97185.0,"sma_60":123496.67,"sma_120":122308.33},{"date":"2026-09-22","open":99452,"high":100347,"low":97363,"close":98457,"volume":78908,"rsi_14":64.93,"sma_20":97480.0,"sma_60":121805.0,"sma_120":122468.33},{"date":"2026-09-23","open":98756,"high":99949,"low":94678,"close":96369,"volume":110035,"rsi_14":55.4,"sma_20":97550.0,"sma_60":120191.67,"sma_120":122615.83},{"date":"2026-09-28","open":95275,"high":95772,"low":89606,"close":90700,"volume":144269,"rsi_14":40.16,"sma_20":97350.0,"sma_60":118483.33,"sma_120":122696.67},{"date":"2026-09-29","open":90900,"high":91000,"low":88100,"close":89500,"volume":123738,"rsi_14":33.98,"sma_20":97155.0,"sma_60":116741.67,"sma_120":122805.83},{"date":"2026-09-30","open":89200,"high":90600,"low":88000,"close":89400,"volume":84467,"rsi_14":25.76,"sma_20":96855.0,"sma_60":115126.67,"sma_120":122921.67},{"date":"2026-10-01","open":89700,"high":90000,"low":87300,"close":89000,"volume":49738,"rsi_14":29.21,"sma_20":96415.0,"sma_60":113620.0,"sma_120":123030.0},{"date":"2026-10-02","open":89000,"high":89800,"low":87500,"close":88800,"volume":55212,"rsi_14":21.62,"sma_20":96220.0,"sma_60":112158.33,"sma_120":123147.5},{"date":"2026-10-06","open":88800,"high":89200,"low":86200,"close":87800,"volume":76203,"rsi_14":20.83,"sma_20":95880.0,"sma_60":110683.33,"sma_120":123220.83},{"date":"2026-10-07","open":87700,"high":88200,"low":85200,"close":86200,"volume":101607,"rsi_14":19.23,"sma_20":95380.0,"sma_60":109308.33,"sma_120":123270.0},{"date":"2026-10-08","open":86300,"high":87100,"low":85300,"close":85500,"volume":60979,"rsi_14":19.23,"sma_20":94770.0,"sma_60":107940.0,"sma_120":123308.33},{"date":"2026-10-12","open":85900,"high":88600,"low":83000,"close":83900,"volume":71021,"rsi_14":17.94,"sma_20":93940.0,"sma_60":106553.33,"sma_120":123340.83},{"date":"2026-10-13","open":83500,"high":83800,"low":80300,"close":82500,"volume":252104,"rsi_14":5.29,"sma_20":93195.0,"sma_60":105296.67,"sma_120":123330.0},{"date":"2026-10-14","open":83000,"high":83500,"low":80000,"close":81200,"volume":75111,"rsi_14":5.47,"sma_20":92290.0,"sma_60":104088.33,"sma_120":123291.67},{"date":"2026-10-15","open":79700,"high":79800,"low":74000,"close":76000,"volume":543445,"rsi_14":0.0,"sma_20":91140.0,"sma_60":102703.33,"sma_120":123165.0},{"date":"2026-10-16","open":77100,"high":81300,"low":76100,"close":80000,"volume":107182,"rsi_14":14.81,"sma_20":90190.0,"sma_60":101413.33,"sma_120":123080.0},{"date":"2026-10-19","open":79000,"high":85900,"low":78000,"close":84800,"volume":159079,"rsi_14":29.63,"sma_20":89515.0,"sma_60":100553.33,"sma_120":123025.0},{"date":"2026-10-20","open":83600,"high":83700,"low":77500,"close":77700,"volume":79486,"rsi_14":28.3,"sma_20":88490.0,"sma_60":99513.33,"sma_120":122903.33},{"date":"2026-10-21","open":78900,"high":79300,"low":77100,"close":77900,"volume":45316,"rsi_14":30.41,"sma_20":87330.0,"sma_60":98493.33,"sma_120":122787.5},{"date":"2026-10-22","open":77500,"high":78500,"low":75700,"close":76100,"volume":47407,"rsi_14":28.75,"sma_20":86180.0,"sma_60":97435.0,"sma_120":122636.67},{"date":"2026-10-23","open":74399,"high":75000,"low":72920,"close":75000,"volume":51340}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":5774.13,"pbr":0.25,"per":12.99,"roa":0.51,"roe":0.96,"grade":"C","comment":"PER 13.06배, ROE 0.96%","revenue":4070053823000.0,"analysis":"PER 13.1배입니다. ROE 1.0%입니다. 시가총액 1.63조. 매출 4.07조, 영업이익 3567.15억.","eps_basis":"TTM","debt_ratio":0.8759907696542538,"market_cap":1617368400000,"net_income":124518596000.0,"total_debt":5576275090000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":63.1,"total_assets":11941952998000.0,"total_equity":6365677908000.0,"profit_margin":3.06,"revenue_basis":"TTM","dividend_yield":2.37,"net_income_basis":"TTM","operating_income":356715474000.0,"operating_margin":8.76,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":75000.0,"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":124000.0},{"date":"2016-10-25","close":122500.0},{"date":"2016-10-26","close":120000.0},{"date":"2016-10-27","close":121000.0},{"date":"2016-10-28","close":120000.0},{"date":"2016-10-31","close":117500.0},{"date":"2016-11-01","close":116500.0},{"date":"2016-11-02","close":116000.0},{"date":"2016-11-03","close":115000.0},{"date":"2016-11-04","close":116500.0},{"date":"2016-11-07","close":116000.0},{"date":"2016-11-08","close":118000.0},{"date":"2016-11-09","close":118500.0},{"date":"2016-11-10","close":118500.0},{"date":"2016-11-11","close":119000.0},{"date":"2016-11-14","close":117500.0},{"date":"2016-11-15","close":117000.0},{"date":"2016-11-16","close":116500.0},{"date":"2016-11-17","close":117000.0},{"date":"2016-11-18","close":115500.0},{"date":"2016-11-21","close":113000.0},{"date":"2016-11-22","close":113500.0},{"date":"2016-11-23","close":113500.0},{"date":"2016-11-24","close":113000.0},{"date":"2016-11-25","close":112000.0},{"date":"2016-11-28","close":108500.0},{"date":"2016-11-29","close":110000.0},{"date":"2016-11-30","close":108000.0},{"date":"2016-12-01","close":110000.0},{"date":"2016-12-02","close":109000.0},{"date":"2016-12-05","close":108000.0},{"date":"2016-12-06","close":108000.0},{"date":"2016-12-07","close":109500.0},{"date":"2016-12-08","close":109500.0},{"date":"2016-12-09","close":109500.0},{"date":"2016-12-12","close":111000.0},{"date":"2016-12-13","close":113000.0},{"date":"2016-12-14","close":112500.0},{"date":"2016-12-15","close":112500.0},{"date":"2016-12-16","close":113500.0},{"date":"2016-12-19","close":111500.0},{"date":"2016-12-20","close":110500.0},{"date":"2016-12-21","close":109000.0},{"date":"2016-12-22","close":111000.0},{"date":"2016-12-23","close":111000.0},{"date":"2016-12-26","close":110000.0},{"date":"2016-12-27","close":111000.0},{"date":"2016-12-28","close":110500.0},{"date":"2016-12-29","close":109000.0},{"date":"2017-01-02","close":107000.0},{"date":"2017-01-03","close":104500.0},{"date":"2017-01-04","close":101000.0},{"date":"2017-01-05","close":102500.0},{"date":"2017-01-06","close":100500.0},{"date":"2017-01-09","close":99400.0},{"date":"2017-01-10","close":98500.0},{"date":"2017-01-11","close":96700.0},{"date":"2017-01-12","close":96600.0},{"date":"2017-01-13","close":98500.0},{"date":"2017-01-16","close":99600.0},{"date":"2017-01-17","close":99400.0},{"date":"2017-01-18","close":99600.0},{"date":"2017-01-19","close":99400.0},{"date":"2017-01-20","close":99000.0},{"date":"2017-01-23","close":97600.0},{"date":"2017-01-24","close":97300.0},{"date":"2017-01-25","close":95900.0},{"date":"2017-01-26","close":96200.0},{"date":"2017-01-31","close":96200.0},{"date":"2017-02-01","close":96000.0},{"date":"2017-02-02","close":94800.0},{"date":"2017-02-03","close":93400.0},{"date":"2017-02-06","close":96300.0},{"date":"2017-02-07","close":98000.0},{"date":"2017-02-08","close":97900.0},{"date":"2017-02-09","close":96500.0},{"date":"2017-02-10","close":93600.0},{"date":"2017-02-13","close":94300.0},{"date":"2017-02-14","close":94700.0},{"date":"2017-02-15","close":94300.0},{"date":"2017-02-16","close":94400.0},{"date":"2017-02-17","close":94500.0},{"date":"2017-02-20","close":95000.0},{"date":"2017-02-21","close":97600.0},{"date":"2017-02-22","close":98700.0},{"date":"2017-02-23","close":100000.0},{"date":"2017-02-24","close":99700.0},{"date":"2017-02-27","close":98900.0},{"date":"2017-02-28","close":99400.0},{"date":"2017-03-02","close":97800.0},{"date":"2017-03-03","close":94500.0},{"date":"2017-03-06","close":93500.0},{"date":"2017-03-07","close":94500.0},{"date":"2017-03-08","close":93800.0},{"date":"2017-03-09","close":93700.0},{"date":"2017-03-10","close":94900.0},{"date":"2017-03-13","close":96100.0},{"date":"2017-03-14","close":94700.0},{"date":"2017-03-15","close":92400.0},{"date":"2017-03-16","close":92100.0},{"date":"2017-03-17","close":93400.0},{"date":"2017-03-20","close":92000.0},{"date":"2017-03-21","close":93200.0},{"date":"2017-03-22","close":94000.0},{"date":"2017-03-23","close":96700.0},{"date":"2017-03-24","close":102000.0},{"date":"2017-03-27","close":103000.0},{"date":"2017-03-28","close":102000.0},{"date":"2017-03-29","close":101500.0},{"date":"2017-03-30","close":100500.0},{"date":"2017-03-31","close":101000.0},{"date":"2017-04-03","close":101500.0},{"date":"2017-04-04","close":105000.0},{"date":"2017-04-05","close":104500.0},{"date":"2017-04-06","close":103000.0},{"date":"2017-04-07","close":105000.0},{"date":"2017-04-10","close":102000.0},{"date":"2017-04-11","close":102500.0},{"date":"2017-04-12","close":104500.0},{"date":"2017-04-13","close":107000.0},{"date":"2017-04-14","close":105500.0},{"date":"2017-04-17","close":108000.0},{"date":"2017-04-18","close":107000.0},{"date":"2017-04-19","close":108000.0},{"date":"2017-04-20","close":108500.0},{"date":"2017-04-21","close":109500.0},{"date":"2017-04-24","close":108500.0},{"date":"2017-04-25","close":108000.0},{"date":"2017-04-26","close":111000.0},{"date":"2017-04-27","close":109500.0},{"date":"2017-04-28","close":108000.0},{"date":"2017-05-02","close":109500.0},{"date":"2017-05-04","close":109500.0},{"date":"2017-05-08","close":111500.0},{"date":"2017-05-10","close":111000.0},{"date":"2017-05-11","close":106000.0},{"date":"2017-05-12","close":110000.0},{"date":"2017-05-15","close":111000.0},{"date":"2017-05-16","close":108000.0},{"date":"2017-05-17","close":110500.0},{"date":"2017-05-18","close":109500.0},{"date":"2017-05-19","close":110000.0},{"date":"2017-05-22","close":108500.0},{"date":"2017-05-23","close":107000.0},{"date":"2017-05-24","close":106500.0},{"date":"2017-05-25","close":107000.0},{"date":"2017-05-26","close":112500.0},{"date":"2017-05-29","close":111500.0},{"date":"2017-05-30","close":115000.0},{"date":"2017-05-31","close":116000.0},{"date":"2017-06-01","close":118500.0},{"date":"2017-06-02","close":118000.0},{"date":"2017-06-05","close":115500.0},{"date":"2017-06-07","close":118000.0},{"date":"2017-06-08","close":117000.0},{"date":"2017-06-09","close":117000.0},{"date":"2017-06-12","close":114000.0},{"date":"2017-06-13","close":115500.0},{"date":"2017-06-14","close":113000.0},{"date":"2017-06-15","close":115000.0},{"date":"2017-06-16","close":112500.0},{"date":"2017-06-19","close":112000.0},{"date":"2017-06-20","close":111500.0},{"date":"2017-06-21","close":112000.0},{"date":"2017-06-22","close":110000.0},{"date":"2017-06-23","close":111000.0},{"date":"2017-06-26","close":108000.0},{"date":"2017-06-27","close":110000.0},{"date":"2017-06-28","close":111000.0},{"date":"2017-06-29","close":111500.0},{"date":"2017-06-30","close":110500.0},{"date":"2017-07-03","close":113000.0},{"date":"2017-07-04","close":112000.0},{"date":"2017-07-05","close":111000.0},{"date":"2017-07-06","close":111000.0},{"date":"2017-07-07","close":109500.0},{"date":"2017-07-10","close":109500.0},{"date":"2017-07-11","close":107000.0},{"date":"2017-07-12","close":108000.0},{"date":"2017-07-13","close":107000.0},{"date":"2017-07-14","close":107000.0},{"date":"2017-07-17","close":108000.0},{"date":"2017-07-18","close":108000.0},{"date":"2017-07-19","close":109500.0},{"date":"2017-07-20","close":107000.0},{"date":"2017-07-21","close":107000.0},{"date":"2017-07-24","close":108500.0},{"date":"2017-07-25","close":108000.0},{"date":"2017-07-26","close":110500.0},{"date":"2017-07-27","close":112000.0},{"date":"2017-07-28","close":113000.0},{"date":"2017-07-31","close":111000.0},{"date":"2017-08-01","close":111000.0},{"date":"2017-08-02","close":110000.0},{"date":"2017-08-03","close":107500.0},{"date":"2017-08-04","close":107000.0},{"date":"2017-08-07","close":106500.0},{"date":"2017-08-08","close":105000.0},{"date":"2017-08-09","close":106000.0},{"date":"2017-08-10","close":101000.0},{"date":"2017-08-11","close":98000.0},{"date":"2017-08-14","close":97300.0},{"date":"2017-08-16","close":96300.0},{"date":"2017-08-17","close":95300.0},{"date":"2017-08-18","close":95500.0},{"date":"2017-08-21","close":95100.0},{"date":"2017-08-22","close":95400.0},{"date":"2017-08-23","close":95300.0},{"date":"2017-08-24","close":94900.0},{"date":"2017-08-25","close":95200.0},{"date":"2017-08-28","close":96400.0},{"date":"2017-08-29","close":95800.0},{"date":"2017-08-30","close":96400.0},{"date":"2017-08-31","close":96600.0},{"date":"2017-09-01","close":95300.0},{"date":"2017-09-04","close":94300.0},{"date":"2017-09-05","close":93300.0},{"date":"2017-09-06","close":91700.0},{"date":"2017-09-07","close":92400.0},{"date":"2017-09-08","close":91000.0},{"date":"2017-09-11","close":91100.0},{"date":"2017-09-12","close":90800.0},{"date":"2017-09-13","close":89700.0},{"date":"2017-09-14","close":88500.0},{"date":"2017-09-15","close":90400.0},{"date":"2017-09-18","close":90900.0},{"date":"2017-09-19","close":90900.0},{"date":"2017-09-20","close":88900.0},{"date":"2017-09-21","close":88300.0},{"date":"2017-09-22","close":88000.0},{"date":"2017-09-25","close":86300.0},{"date":"2017-09-26","close":87300.0},{"date":"2017-09-27","close":87500.0},{"date":"2017-09-28","close":87300.0},{"date":"2017-09-29","close":88400.0},{"date":"2017-10-10","close":86400.0},{"date":"2017-10-11","close":86100.0},{"date":"2017-10-12","close":85700.0},{"date":"2017-10-13","close":86600.0},{"date":"2017-10-16","close":88200.0},{"date":"2017-10-17","close":87900.0},{"date":"2017-10-18","close":86700.0},{"date":"2017-10-19","close":87900.0},{"date":"2017-10-20","close":88100.0},{"date":"2017-10-23","close":87100.0},{"date":"2017-10-24","close":87500.0},{"date":"2017-10-25","close":87200.0},{"date":"2017-10-26","close":90700.0},{"date":"2017-10-27","close":90500.0},{"date":"2017-10-30","close":90900.0},{"date":"2017-10-31","close":91500.0},{"date":"2017-11-01","close":90300.0},{"date":"2017-11-02","close":90200.0},{"date":"2017-11-03","close":90900.0},{"date":"2017-11-06","close":92000.0},{"date":"2017-11-07","close":93700.0},{"date":"2017-11-08","close":92500.0},{"date":"2017-11-09","close":92000.0},{"date":"2017-11-10","close":88300.0},{"date":"2017-11-13","close":88100.0},{"date":"2017-11-14","close":87500.0},{"date":"2017-11-15","close":87800.0},{"date":"2017-11-16","close":87200.0},{"date":"2017-11-17","close":88200.0},{"date":"2017-11-20","close":91100.0},{"date":"2017-11-21","close":92100.0},{"date":"2017-11-22","close":91800.0},{"date":"2017-11-23","close":91000.0},{"date":"2017-11-24","close":93700.0},{"date":"2017-11-27","close":97200.0},{"date":"2017-11-28","close":96700.0},{"date":"2017-11-29","close":97000.0},{"date":"2017-11-30","close":97800.0},{"date":"2017-12-01","close":101500.0},{"date":"2017-12-04","close":105500.0},{"date":"2017-12-05","close":105500.0},{"date":"2017-12-06","close":103000.0},{"date":"2017-12-07","close":103500.0},{"date":"2017-12-08","close":101500.0},{"date":"2017-12-11","close":102000.0},{"date":"2017-12-12","close":101000.0},{"date":"2017-12-13","close":103000.0},{"date":"2017-12-14","close":101000.0},{"date":"2017-12-15","close":106000.0},{"date":"2017-12-18","close":106000.0},{"date":"2017-12-19","close":104500.0},{"date":"2017-12-20","close":105000.0},{"date":"2017-12-21","close":103500.0},{"date":"2017-12-22","close":101000.0},{"date":"2017-12-26","close":101500.0},{"date":"2017-12-27","close":103000.0},{"date":"2017-12-28","close":104500.0},{"date":"2018-01-02","close":89203.6016},{"date":"2018-01-03","close":90496.3906},{"date":"2018-01-04","close":90065.4609},{"date":"2018-01-05","close":89634.5391},{"date":"2018-01-08","close":94374.8125},{"date":"2018-01-09","close":93943.875},{"date":"2018-01-10","close":93082.0078},{"date":"2018-01-11","close":91358.2656},{"date":"2018-01-12","close":93082.0078},{"date":"2018-01-15","close":93082.0078},{"date":"2018-01-16","close":92220.1406},{"date":"2018-01-17","close":94374.8125},{"date":"2018-01-18","close":94805.7422},{"date":"2018-01-19","close":94805.7422},{"date":"2018-01-22","close":95236.6953},{"date":"2018-01-23","close":93512.9531},{"date":"2018-01-24","close":90927.3359},{"date":"2018-01-25","close":89634.5391},{"date":"2018-01-26","close":90927.3359},{"date":"2018-01-29","close":89634.5391},{"date":"2018-01-30","close":89203.6016},{"date":"2018-01-31","close":89634.5391},{"date":"2018-02-01","close":89203.6016},{"date":"2018-02-02","close":87479.8594},{"date":"2018-02-05","close":86100.875},{"date":"2018-02-06","close":85238.9688},{"date":"2018-02-07","close":86014.6719},{"date":"2018-02-08","close":84549.5},{"date":"2018-02-09","close":78861.1406},{"date":"2018-02-12","close":78602.5859},{"date":"2018-02-13","close":78344.0391},{"date":"2018-02-14","close":78947.3281},{"date":"2018-02-19","close":78344.0391},{"date":"2018-02-20","close":78947.3281},{"date":"2018-02-21","close":79895.3984},{"date":"2018-02-22","close":78947.3281},{"date":"2018-02-23","close":79895.3984},{"date":"2018-02-26","close":79636.8203},{"date":"2018-02-27","close":79205.8906},{"date":"2018-02-28","close":78774.9531},{"date":"2018-03-02","close":78171.6484},{"date":"2018-03-05","close":77826.8984},{"date":"2018-03-06","close":77568.3359},{"date":"2018-03-07","close":77568.3359},{"date":"2018-03-08","close":78516.3906},{"date":"2018-03-09","close":81532.9609},{"date":"2018-03-12","close":82481.0},{"date":"2018-03-13","close":80584.8906},{"date":"2018-03-14","close":82136.2578},{"date":"2018-03-15","close":82653.375},{"date":"2018-03-16","close":82394.8125},{"date":"2018-03-19","close":83515.2344},{"date":"2018-03-20","close":83342.8828},{"date":"2018-03-21","close":83515.2344},{"date":"2018-03-22","close":82567.1875},{"date":"2018-03-23","close":81791.5078},{"date":"2018-03-26","close":79981.5859},{"date":"2018-03-27","close":79981.5859},{"date":"2018-03-28","close":78085.4688},{"date":"2018-03-29","close":77999.2734},{"date":"2018-03-30","close":79809.2109},{"date":"2018-04-02","close":80412.5156},{"date":"2018-04-03","close":80498.7109},{"date":"2018-04-04","close":79292.0781},{"date":"2018-04-05","close":78344.0391},{"date":"2018-04-06","close":77999.2734},{"date":"2018-04-09","close":78774.9531},{"date":"2018-04-10","close":79033.5234},{"date":"2018-04-11","close":78344.0391},{"date":"2018-04-12","close":78257.8438},{"date":"2018-04-13","close":77740.7188},{"date":"2018-04-16","close":77137.3984},{"date":"2018-04-17","close":77137.3984},{"date":"2018-04-18","close":78257.8438},{"date":"2018-04-19","close":77826.8984},{"date":"2018-04-20","close":78602.5859},{"date":"2018-04-23","close":77913.0859},{"date":"2018-04-24","close":78344.0391},{"date":"2018-04-25","close":83773.8047},{"date":"2018-04-26","close":86617.9766},{"date":"2018-04-27","close":87479.8594},{"date":"2018-04-30","close":89203.6016},{"date":"2018-05-02","close":88341.7109},{"date":"2018-05-03","close":85152.7969},{"date":"2018-05-04","close":84721.8672},{"date":"2018-05-08","close":89203.6016},{"date":"2018-05-09","close":87910.7969},{"date":"2018-05-10","close":88341.7109},{"date":"2018-05-11","close":94374.8125},{"date":"2018-05-14","close":94374.8125},{"date":"2018-05-15","close":93512.9531},{"date":"2018-05-16","close":92651.0781},{"date":"2018-05-17","close":93082.0078},{"date":"2018-05-18","close":93943.875},{"date":"2018-05-21","close":92220.1406},{"date":"2018-05-23","close":92220.1406},{"date":"2018-05-24","close":91789.2031},{"date":"2018-05-25","close":89634.5391},{"date":"2018-05-28","close":92651.0781},{"date":"2018-05-29","close":93512.9531},{"date":"2018-05-30","close":91789.2031},{"date":"2018-05-31","close":96960.4219},{"date":"2018-06-01","close":99546.0312},{"date":"2018-06-04","close":99976.9688},{"date":"2018-06-05","close":101269.7734},{"date":"2018-06-07","close":102562.5781},{"date":"2018-06-08","close":100838.8516},{"date":"2018-06-11","close":102993.5234},{"date":"2018-06-12","close":102993.5234},{"date":"2018-06-14","close":99115.1094},{"date":"2018-06-15","close":100838.8516},{"date":"2018-06-18","close":98253.2344},{"date":"2018-06-19","close":93943.875},{"date":"2018-06-20","close":95667.6172},{"date":"2018-06-21","close":94374.8125},{"date":"2018-06-22","close":95667.6172},{"date":"2018-06-25","close":98684.1719},{"date":"2018-06-26","close":99546.0312},{"date":"2018-06-27","close":96098.5547},{"date":"2018-06-28","close":95667.6172},{"date":"2018-06-29","close":99546.0312},{"date":"2018-07-02","close":96098.5547},{"date":"2018-07-03","close":92220.1406},{"date":"2018-07-04","close":91358.2656},{"date":"2018-07-05","close":90927.3359},{"date":"2018-07-06","close":91358.2656},{"date":"2018-07-09","close":89203.6016},{"date":"2018-07-10","close":89634.5391},{"date":"2018-07-11","close":90496.3906},{"date":"2018-07-12","close":88772.6484},{"date":"2018-07-13","close":87048.9219},{"date":"2018-07-16","close":85669.9297},{"date":"2018-07-17","close":86187.0469},{"date":"2018-07-18","close":85152.7969},{"date":"2018-07-19","close":83170.4922},{"date":"2018-07-20","close":82911.9531},{"date":"2018-07-23","close":81791.5078},{"date":"2018-07-24","close":83342.8828},{"date":"2018-07-25","close":82050.0625},{"date":"2018-07-26","close":83429.0625},{"date":"2018-07-27","close":84377.125},{"date":"2018-07-30","close":83256.6953},{"date":"2018-07-31","close":84808.0547},{"date":"2018-08-01","close":84635.6875},{"date":"2018-08-02","close":83859.9922},{"date":"2018-08-03","close":86617.9766},{"date":"2018-08-06","close":87479.8594},{"date":"2018-08-07","close":85066.6172},{"date":"2018-08-08","close":84635.6875},{"date":"2018-08-09","close":84635.6875},{"date":"2018-08-10","close":86187.0469},{"date":"2018-08-13","close":83170.4922},{"date":"2018-08-14","close":84377.125},{"date":"2018-08-16","close":82739.5625},{"date":"2018-08-17","close":82739.5625},{"date":"2018-08-20","close":82394.8125},{"date":"2018-08-21","close":83859.9922},{"date":"2018-08-22","close":82567.1875},{"date":"2018-08-23","close":85842.2969},{"date":"2018-08-24","close":85497.5547},{"date":"2018-08-27","close":84721.8672},{"date":"2018-08-28","close":85756.1172},{"date":"2018-08-29","close":84894.25},{"date":"2018-08-30","close":84032.375},{"date":"2018-08-31","close":85842.2969},{"date":"2018-09-03","close":84032.375},{"date":"2018-09-04","close":84721.8672},{"date":"2018-09-05","close":82481.0},{"date":"2018-09-06","close":83342.8828},{"date":"2018-09-07","close":83946.1953},{"date":"2018-09-10","close":82911.9531},{"date":"2018-09-11","close":83170.4922},{"date":"2018-09-12","close":83687.6172},{"date":"2018-09-13","close":84635.6875},{"date":"2018-09-14","close":85066.6172},{"date":"2018-09-17","close":83342.8828},{"date":"2018-09-18","close":85583.7344},{"date":"2018-09-19","close":85411.3672},{"date":"2018-09-20","close":84377.125},{"date":"2018-09-21","close":83342.8828},{"date":"2018-09-27","close":85669.9297},{"date":"2018-09-28","close":85669.9297},{"date":"2018-10-01","close":86187.0469},{"date":"2018-10-02","close":85497.5547},{"date":"2018-10-04","close":81188.2031},{"date":"2018-10-05","close":82567.1875},{"date":"2018-10-08","close":80843.4531},{"date":"2018-10-10","close":80498.7109},{"date":"2018-10-11","close":75930.7969},{"date":"2018-10-12","close":78430.2188},{"date":"2018-10-15","close":77740.7188},{"date":"2018-10-16","close":78344.0391},{"date":"2018-10-17","close":80153.9531},{"date":"2018-10-18","close":79895.3984},{"date":"2018-10-19","close":79636.8203},{"date":"2018-10-22","close":80757.2656},{"date":"2018-10-23","close":78861.1406},{"date":"2018-10-24","close":79636.8203},{"date":"2018-10-25","close":78602.5859},{"date":"2018-10-26","close":75586.0312},{"date":"2018-10-29","close":74982.7266},{"date":"2018-10-30","close":72569.4922},{"date":"2018-10-31","close":74724.1719},{"date":"2018-11-01","close":74120.8672},{"date":"2018-11-02","close":75586.0312},{"date":"2018-11-05","close":74293.2422},{"date":"2018-11-06","close":74724.1719},{"date":"2018-11-07","close":74379.4297},{"date":"2018-11-08","close":74982.7266},{"date":"2018-11-09","close":75327.4844},{"date":"2018-11-12","close":75413.6641},{"date":"2018-11-13","close":74293.2422},{"date":"2018-11-14","close":73258.9766},{"date":"2018-11-15","close":78344.0391},{"date":"2018-11-16","close":77395.9688},{"date":"2018-11-19","close":79292.0781},{"date":"2018-11-20","close":79205.8906},{"date":"2018-11-21","close":79378.2734},{"date":"2018-11-22","close":78861.1406},{"date":"2018-11-23","close":78861.1406},{"date":"2018-11-26","close":79723.0234},{"date":"2018-11-27","close":79033.5234},{"date":"2018-11-28","close":78861.1406},{"date":"2018-11-29","close":80498.7109},{"date":"2018-11-30","close":80929.6328},{"date":"2018-12-03","close":80584.8906},{"date":"2018-12-04","close":80412.5156},{"date":"2018-12-05","close":79292.0781},{"date":"2018-12-06","close":79292.0781},{"date":"2018-12-07","close":78861.1406},{"date":"2018-12-10","close":78947.3281},{"date":"2018-12-11","close":80326.3125},{"date":"2018-12-12","close":81446.7656},{"date":"2018-12-13","close":81274.3828},{"date":"2018-12-14","close":81015.8281},{"date":"2018-12-17","close":81188.2031},{"date":"2018-12-18","close":81963.8828},{"date":"2018-12-19","close":81446.7656},{"date":"2018-12-20","close":81360.5703},{"date":"2018-12-21","close":78947.3281},{"date":"2018-12-24","close":78774.9531},{"date":"2018-12-26","close":77395.9688},{"date":"2018-12-27","close":78527.7422},{"date":"2018-12-28","close":78701.8516},{"date":"2019-01-02","close":76351.25},{"date":"2019-01-03","close":76177.1328},{"date":"2019-01-04","close":76786.5547},{"date":"2019-01-07","close":76960.6797},{"date":"2019-01-08","close":75828.8984},{"date":"2019-01-09","close":76960.6797},{"date":"2019-01-10","close":77134.7812},{"date":"2019-01-11","close":78266.5703},{"date":"2019-01-14","close":78701.8516},{"date":"2019-01-15","close":79311.2812},{"date":"2019-01-16","close":77831.2656},{"date":"2019-01-17","close":79137.1641},{"date":"2019-01-18","close":79920.7031},{"date":"2019-01-21","close":80617.1797},{"date":"2019-01-22","close":80791.2969},{"date":"2019-01-23","close":81226.5938},{"date":"2019-01-24","close":81400.7109},{"date":"2019-01-25","close":81487.7578},{"date":"2019-01-28","close":83316.0234},{"date":"2019-01-29","close":82793.6641},{"date":"2019-01-30","close":81923.0781},{"date":"2019-01-31","close":83228.9609},{"date":"2019-02-01","close":83141.9062},{"date":"2019-02-07","close":83490.1328},{"date":"2019-02-08","close":79920.7031},{"date":"2019-02-11","close":79311.2812},{"date":"2019-02-12","close":80443.0469},{"date":"2019-02-13","close":80791.2969},{"date":"2019-02-14","close":82880.7109},{"date":"2019-02-15","close":81923.0781},{"date":"2019-02-18","close":82706.6172},{"date":"2019-02-19","close":83141.9062},{"date":"2019-02-20","close":83925.4375},{"date":"2019-02-21","close":83838.3672},{"date":"2019-02-22","close":84970.1484},{"date":"2019-02-25","close":84883.0938},{"date":"2019-02-26","close":84186.6172},{"date":"2019-02-27","close":84534.8594},{"date":"2019-02-28","close":84273.6797},{"date":"2019-03-04","close":85579.5703},{"date":"2019-03-05","close":85318.3984},{"date":"2019-03-06","close":85318.3984},{"date":"2019-03-07","close":85666.625},{"date":"2019-03-08","close":84273.6797},{"date":"2019-03-11","close":84796.0391},{"date":"2019-03-12","close":87059.5859},{"date":"2019-03-13","close":88365.4766},{"date":"2019-03-14","close":87059.5859},{"date":"2019-03-15","close":90106.6797},{"date":"2019-03-18","close":90977.2656},{"date":"2019-03-19","close":90541.9688},{"date":"2019-03-20","close":92283.1719},{"date":"2019-03-21","close":90977.2656},{"date":"2019-03-22","close":90977.2656},{"date":"2019-03-25","close":87930.1719},{"date":"2019-03-26","close":88800.7734},{"date":"2019-03-27","close":87059.5859},{"date":"2019-03-28","close":86014.8594},{"date":"2019-03-29","close":87930.1719},{"date":"2019-04-01","close":88365.4766},{"date":"2019-04-02","close":88365.4766},{"date":"2019-04-03","close":88365.4766},{"date":"2019-04-04","close":87059.5859},{"date":"2019-04-05","close":86798.3906},{"date":"2019-04-08","close":86624.2891},{"date":"2019-04-09","close":86711.3438},{"date":"2019-04-10","close":86972.5312},{"date":"2019-04-11","close":85231.3359},{"date":"2019-04-12","close":86450.1641},{"date":"2019-04-15","close":86972.5312},{"date":"2019-04-16","close":87059.5859},{"date":"2019-04-17","close":86188.9922},{"date":"2019-04-18","close":85318.3984},{"date":"2019-04-19","close":85231.3359},{"date":"2019-04-22","close":84099.5625},{"date":"2019-04-23","close":86537.2344},{"date":"2019-04-24","close":86450.1641},{"date":"2019-04-25","close":85840.75},{"date":"2019-04-26","close":85666.625},{"date":"2019-04-29","close":87059.5859},{"date":"2019-04-30","close":88365.4766},{"date":"2019-05-02","close":89236.0703},{"date":"2019-05-03","close":86885.4688},{"date":"2019-05-07","close":85405.4531},{"date":"2019-05-08","close":85405.4531},{"date":"2019-05-09","close":82793.6641},{"date":"2019-05-10","close":82619.5469},{"date":"2019-05-13","close":79398.3359},{"date":"2019-05-14","close":78266.5703},{"date":"2019-05-15","close":77831.2656},{"date":"2019-05-16","close":75480.6641},{"date":"2019-05-17","close":75306.5312},{"date":"2019-05-20","close":74958.3047},{"date":"2019-05-21","close":74871.2422},{"date":"2019-05-22","close":75045.3594},{"date":"2019-05-23","close":74435.9531},{"date":"2019-05-24","close":74435.9531},{"date":"2019-05-27","close":74348.8906},{"date":"2019-05-28","close":74087.7031},{"date":"2019-05-29","close":73913.5859},{"date":"2019-05-30","close":73652.4062},{"date":"2019-05-31","close":73652.4062},{"date":"2019-06-03","close":73217.1094},{"date":"2019-06-04","close":73565.3516},{"date":"2019-06-05","close":73217.1094},{"date":"2019-06-07","close":73478.2812},{"date":"2019-06-10","close":73304.1641},{"date":"2019-06-11","close":74000.6328},{"date":"2019-06-12","close":73565.3516},{"date":"2019-06-13","close":73565.3516},{"date":"2019-06-14","close":72694.7422},{"date":"2019-06-17","close":72694.7422},{"date":"2019-06-18","close":73217.1094},{"date":"2019-06-19","close":74087.7031},{"date":"2019-06-20","close":73826.5312},{"date":"2019-06-21","close":73217.1094},{"date":"2019-06-24","close":72868.8672},{"date":"2019-06-25","close":72955.9297},{"date":"2019-06-26","close":71911.2109},{"date":"2019-06-27","close":72607.6953},{"date":"2019-06-28","close":71998.2812},{"date":"2019-07-01","close":72433.5703},{"date":"2019-07-02","close":71475.9141},{"date":"2019-07-03","close":70257.0781},{"date":"2019-07-04","close":70344.1406},{"date":"2019-07-05","close":70431.2031},{"date":"2019-07-08","close":69125.3047},{"date":"2019-07-09","close":68777.0781},{"date":"2019-07-10","close":68602.9609},{"date":"2019-07-11","close":69299.4219},{"date":"2019-07-12","close":70779.4375},{"date":"2019-07-15","close":69038.2422},{"date":"2019-07-16","close":69995.9062},{"date":"2019-07-17","close":69038.2422},{"date":"2019-07-18","close":67906.4688},{"date":"2019-07-19","close":68515.8906},{"date":"2019-07-22","close":68515.8906},{"date":"2019-07-23","close":69125.3047},{"date":"2019-07-24","close":67645.2969},{"date":"2019-07-25","close":67035.8828},{"date":"2019-07-26","close":65991.1641},{"date":"2019-07-29","close":65120.5586},{"date":"2019-07-30","close":65555.875},{"date":"2019-07-31","close":64511.1445},{"date":"2019-08-01","close":64511.1445},{"date":"2019-08-02","close":63466.4375},{"date":"2019-08-05","close":61899.3594},{"date":"2019-08-06","close":61289.9531},{"date":"2019-08-07","close":60332.2891},{"date":"2019-08-08","close":61899.3594},{"date":"2019-08-09","close":61725.2383},{"date":"2019-08-12","close":60941.7109},{"date":"2019-08-13","close":61377.0117},{"date":"2019-08-14","close":61028.7656},{"date":"2019-08-16","close":60245.2305},{"date":"2019-08-19","close":61899.3594},{"date":"2019-08-20","close":61986.4258},{"date":"2019-08-21","close":61464.0664},{"date":"2019-08-22","close":62160.543},{"date":"2019-08-23","close":61725.2383},{"date":"2019-08-26","close":60419.3516},{"date":"2019-08-27","close":59809.9375},{"date":"2019-08-28","close":61812.3086},{"date":"2019-08-29","close":65642.9297},{"date":"2019-08-30","close":67906.4688},{"date":"2019-09-02","close":66600.5859},{"date":"2019-09-03","close":66948.8203},{"date":"2019-09-04","close":67558.2422},{"date":"2019-09-05","close":65555.875},{"date":"2019-09-06","close":65381.7344},{"date":"2019-09-09","close":67122.9297},{"date":"2019-09-10","close":66339.4062},{"date":"2019-09-11","close":69038.2422},{"date":"2019-09-16","close":68080.6016},{"date":"2019-09-17","close":68951.1875},{"date":"2019-09-18","close":68690.0156},{"date":"2019-09-19","close":68515.8906},{"date":"2019-09-20","close":68777.0781},{"date":"2019-09-23","close":68080.6016},{"date":"2019-09-24","close":67906.4688},{"date":"2019-09-25","close":68690.0156},{"date":"2019-09-26","close":67384.1172},{"date":"2019-09-27","close":66600.5859},{"date":"2019-09-30","close":67993.5391},{"date":"2019-10-01","close":67558.2422},{"date":"2019-10-02","close":65991.1641},{"date":"2019-10-04","close":65294.6875},{"date":"2019-10-07","close":65468.8047},{"date":"2019-10-08","close":66600.5859},{"date":"2019-10-10","close":65033.5039},{"date":"2019-10-11","close":65904.1016},{"date":"2019-10-14","close":66165.2812},{"date":"2019-10-15","close":65729.9844},{"date":"2019-10-16","close":67297.0625},{"date":"2019-10-17","close":66426.4609},{"date":"2019-10-18","close":68864.125},{"date":"2019-10-21","close":68428.8359},{"date":"2019-10-22","close":67558.2422},{"date":"2019-10-23","close":67035.8828},{"date":"2019-10-24","close":66252.3594},{"date":"2019-10-25","close":66165.2812},{"date":"2019-10-28","close":66165.2812},{"date":"2019-10-29","close":65991.1641},{"date":"2019-10-30","close":64946.4492},{"date":"2019-10-31","close":64337.0273},{"date":"2019-11-01","close":63988.793},{"date":"2019-11-04","close":65904.1016},{"date":"2019-11-05","close":65642.9297},{"date":"2019-11-06","close":68167.6641},{"date":"2019-11-07","close":68080.6016},{"date":"2019-11-08","close":67384.1172},{"date":"2019-11-11","close":66513.5156},{"date":"2019-11-12","close":65817.0469},{"date":"2019-11-13","close":68341.7734},{"date":"2019-11-14","close":68602.9609},{"date":"2019-11-15","close":68515.8906},{"date":"2019-11-18","close":68690.0156},{"date":"2019-11-19","close":69125.3047},{"date":"2019-11-20","close":68341.7734},{"date":"2019-11-21","close":66948.8203},{"date":"2019-11-22","close":69299.4219},{"date":"2019-11-25","close":71824.1484},{"date":"2019-11-26","close":71824.1484},{"date":"2019-11-27","close":70866.5},{"date":"2019-11-28","close":73130.0547},{"date":"2019-11-29","close":72433.5703},{"date":"2019-12-02","close":71388.8594},{"date":"2019-12-03","close":71301.7969},{"date":"2019-12-04","close":70082.9609},{"date":"2019-12-05","close":70866.5},{"date":"2019-12-06","close":71388.8594},{"date":"2019-12-09","close":72781.8125},{"date":"2019-12-10","close":71650.0391},{"date":"2019-12-11","close":71911.2109},{"date":"2019-12-12","close":73130.0547},{"date":"2019-12-13","close":72868.8672},{"date":"2019-12-16","close":71824.1484},{"date":"2019-12-17","close":71911.2109},{"date":"2019-12-18","close":71824.1484},{"date":"2019-12-19","close":72085.3281},{"date":"2019-12-20","close":71824.1484},{"date":"2019-12-23","close":71737.0938},{"date":"2019-12-24","close":71127.6797},{"date":"2019-12-26","close":71214.7422},{"date":"2019-12-27","close":72007.9766},{"date":"2019-12-30","close":73241.8828},{"date":"2020-01-02","close":75709.7188},{"date":"2020-01-03","close":75445.3203},{"date":"2020-01-06","close":74035.1172},{"date":"2020-01-07","close":78353.8438},{"date":"2020-01-08","close":76943.6562},{"date":"2020-01-09","close":77296.1953},{"date":"2020-01-10","close":77296.1953},{"date":"2020-01-13","close":79323.3516},{"date":"2020-01-14","close":79235.2031},{"date":"2020-01-15","close":79147.0703},{"date":"2020-01-16","close":78441.9766},{"date":"2020-01-17","close":77913.1562},{"date":"2020-01-20","close":76238.5391},{"date":"2020-01-21","close":74563.9453},{"date":"2020-01-22","close":78089.4297},{"date":"2020-01-23","close":77119.9219},{"date":"2020-01-28","close":68923.1797},{"date":"2020-01-29","close":69892.6797},{"date":"2020-01-30","close":69804.5469},{"date":"2020-01-31","close":68746.8984},{"date":"2020-02-03","close":68923.1797},{"date":"2020-02-04","close":69011.3203},{"date":"2020-02-05","close":68394.3594},{"date":"2020-02-06","close":71567.2891},{"date":"2020-02-07","close":71743.5547},{"date":"2020-02-10","close":70685.9141},{"date":"2020-02-11","close":70421.5078},{"date":"2020-02-12","close":72272.375},{"date":"2020-02-13","close":71479.1484},{"date":"2020-02-14","close":69804.5469},{"date":"2020-02-17","close":70509.6406},{"date":"2020-02-18","close":69187.5781},{"date":"2020-02-19","close":69275.7188},{"date":"2020-02-20","close":65662.1016},{"date":"2020-02-21","close":63899.3555},{"date":"2020-02-24","close":60638.2969},{"date":"2020-02-25","close":61872.2148},{"date":"2020-02-26","close":62401.0312},{"date":"2020-02-27","close":62841.7109},{"date":"2020-02-28","close":62489.1719},{"date":"2020-03-02","close":61695.9336},{"date":"2020-03-03","close":61695.9336},{"date":"2020-03-04","close":63017.9922},{"date":"2020-03-05","close":64604.4648},{"date":"2020-03-06","close":62401.0312},{"date":"2020-03-09","close":62401.0312},{"date":"2020-03-10","close":62401.0312},{"date":"2020-03-11","close":61519.6602},{"date":"2020-03-12","close":61519.6602},{"date":"2020-03-13","close":55085.6602},{"date":"2020-03-16","close":57112.8086},{"date":"2020-03-17","close":58875.5508},{"date":"2020-03-18","close":57024.6719},{"date":"2020-03-19","close":53146.6406},{"date":"2020-03-20","close":53587.3242},{"date":"2020-03-23","close":46712.6367},{"date":"2020-03-24","close":48827.918},{"date":"2020-03-25","close":51031.3555},{"date":"2020-03-26","close":51472.0391},{"date":"2020-03-27","close":50061.8398},{"date":"2020-03-30","close":50149.9805},{"date":"2020-03-31","close":51824.582},{"date":"2020-04-01","close":49621.1562},{"date":"2020-04-02","close":50414.3906},{"date":"2020-04-03","close":51119.4883},{"date":"2020-04-06","close":54644.9727},{"date":"2020-04-07","close":55438.2109},{"date":"2020-04-08","close":55614.4805},{"date":"2020-04-09","close":56407.7109},{"date":"2020-04-10","close":56760.2617},{"date":"2020-04-13","close":55438.2109},{"date":"2020-04-14","close":56143.3047},{"date":"2020-04-16","close":55967.0273},{"date":"2020-04-17","close":58082.3203},{"date":"2020-04-20","close":59668.7891},{"date":"2020-04-21","close":58434.8594},{"date":"2020-04-22","close":60109.4688},{"date":"2020-04-23","close":61167.1172},{"date":"2020-04-24","close":59492.5117},{"date":"2020-04-27","close":62224.7539},{"date":"2020-04-28","close":66279.0625},{"date":"2020-04-29","close":64075.6406},{"date":"2020-05-04","close":62489.1719},{"date":"2020-05-06","close":62841.7109},{"date":"2020-05-07","close":62489.1719},{"date":"2020-05-08","close":62401.0312},{"date":"2020-05-11","close":60197.6055},{"date":"2020-05-12","close":59139.9648},{"date":"2020-05-13","close":58434.8594},{"date":"2020-05-14","close":57200.9453},{"date":"2020-05-15","close":57377.2266},{"date":"2020-05-18","close":58699.2773},{"date":"2020-05-19","close":61255.2461},{"date":"2020-05-20","close":60726.4336},{"date":"2020-05-21","close":60373.875},{"date":"2020-05-22","close":58523.0},{"date":"2020-05-25","close":57817.9102},{"date":"2020-05-26","close":58258.5938},{"date":"2020-05-27","close":57641.6328},{"date":"2020-05-28","close":57112.8086},{"date":"2020-05-29","close":56407.7109},{"date":"2020-06-01","close":56848.3984},{"date":"2020-06-02","close":57377.2266},{"date":"2020-06-03","close":58170.457},{"date":"2020-06-04","close":57994.1797},{"date":"2020-06-05","close":58258.5938},{"date":"2020-06-08","close":57817.9102},{"date":"2020-06-09","close":57641.6328},{"date":"2020-06-10","close":57200.9453},{"date":"2020-06-11","close":55790.7578},{"date":"2020-06-12","close":54116.1523},{"date":"2020-06-15","close":51383.9023},{"date":"2020-06-16","close":53234.7812},{"date":"2020-06-17","close":51912.7227},{"date":"2020-06-18","close":51648.3125},{"date":"2020-06-19","close":52177.1367},{"date":"2020-06-22","close":51736.4492},{"date":"2020-06-23","close":51119.4883},{"date":"2020-06-24","close":51207.625},{"date":"2020-06-25","close":49621.1562},{"date":"2020-06-26","close":49797.4336},{"date":"2020-06-29","close":48122.8242},{"date":"2020-06-30","close":49621.1562},{"date":"2020-07-01","close":50414.3906},{"date":"2020-07-02","close":52265.2734},{"date":"2020-07-03","close":53851.7383},{"date":"2020-07-06","close":55526.3398},{"date":"2020-07-07","close":54468.7031},{"date":"2020-07-08","close":54116.1523},{"date":"2020-07-09","close":53499.1875},{"date":"2020-07-10","close":51736.4492},{"date":"2020-07-13","close":52441.5469},{"date":"2020-07-14","close":52794.0938},{"date":"2020-07-15","close":52705.9531},{"date":"2020-07-16","close":53939.8789},{"date":"2020-07-17","close":53322.9141},{"date":"2020-07-20","close":53234.7812},{"date":"2020-07-21","close":53587.3242},{"date":"2020-07-22","close":53587.3242},{"date":"2020-07-23","close":52617.8164},{"date":"2020-07-24","close":52705.9531},{"date":"2020-07-27","close":52441.5469},{"date":"2020-07-28","close":52529.6797},{"date":"2020-07-29","close":52265.2734},{"date":"2020-07-30","close":53675.4688},{"date":"2020-07-31","close":52617.8164},{"date":"2020-08-03","close":51560.1719},{"date":"2020-08-04","close":52353.4062},{"date":"2020-08-05","close":51912.7227},{"date":"2020-08-06","close":52529.6797},{"date":"2020-08-07","close":53058.5039},{"date":"2020-08-10","close":54292.4258},{"date":"2020-08-11","close":55085.6602},{"date":"2020-08-12","close":57112.8086},{"date":"2020-08-13","close":55261.9297},{"date":"2020-08-14","close":55878.8945},{"date":"2020-08-18","close":52794.0938},{"date":"2020-08-19","close":53146.6406},{"date":"2020-08-20","close":51383.9023},{"date":"2020-08-21","close":50855.0781},{"date":"2020-08-24","close":49797.4336},{"date":"2020-08-25","close":50590.668},{"date":"2020-08-26","close":49885.5664},{"date":"2020-08-27","close":48122.8242},{"date":"2020-08-28","close":49092.3359},{"date":"2020-08-31","close":47329.5977},{"date":"2020-09-01","close":48387.2383},{"date":"2020-09-02","close":49797.4336},{"date":"2020-09-03","close":49797.4336},{"date":"2020-09-04","close":49180.4727},{"date":"2020-09-07","close":49621.1562},{"date":"2020-09-08","close":49709.293},{"date":"2020-09-09","close":49356.7461},{"date":"2020-09-10","close":49709.293},{"date":"2020-09-11","close":49621.1562},{"date":"2020-09-14","close":50414.3906},{"date":"2020-09-15","close":50590.668},{"date":"2020-09-16","close":50855.0781},{"date":"2020-09-17","close":50238.1172},{"date":"2020-09-18","close":50061.8398},{"date":"2020-09-21","close":50414.3906},{"date":"2020-09-22","close":49092.3359},{"date":"2020-09-23","close":48299.1055},{"date":"2020-09-24","close":46977.0469},{"date":"2020-09-25","close":47505.8711},{"date":"2020-09-28","close":49004.1992},{"date":"2020-09-29","close":49621.1562},{"date":"2020-10-05","close":50149.9805},{"date":"2020-10-06","close":50238.1172},{"date":"2020-10-07","close":50238.1172},{"date":"2020-10-08","close":50326.25},{"date":"2020-10-12","close":52088.9961},{"date":"2020-10-13","close":53587.3242},{"date":"2020-10-14","close":52353.4062},{"date":"2020-10-15","close":52088.9961},{"date":"2020-10-16","close":54556.8398},{"date":"2020-10-19","close":58523.0},{"date":"2020-10-20","close":58082.3203},{"date":"2020-10-21","close":59492.5117},{"date":"2020-10-22","close":59756.918},{"date":"2020-10-23","close":58434.8594},{"date":"2020-10-26","close":56848.3984},{"date":"2020-10-27","close":54028.0117},{"date":"2020-10-28","close":54997.5234},{"date":"2020-10-29","close":53763.6055},{"date":"2020-10-30","close":52177.1367},{"date":"2020-11-02","close":54204.2891},{"date":"2020-11-03","close":54733.1094},{"date":"2020-11-04","close":53675.4688},{"date":"2020-11-05","close":54292.4258},{"date":"2020-11-06","close":55261.9297},{"date":"2020-11-09","close":55967.0273},{"date":"2020-11-10","close":58699.2773},{"date":"2020-11-11","close":60462.0117},{"date":"2020-11-12","close":62136.6172},{"date":"2020-11-13","close":61607.7969},{"date":"2020-11-16","close":61872.2148},{"date":"2020-11-17","close":63811.2266},{"date":"2020-11-18","close":62048.4883},{"date":"2020-11-19","close":62841.7109},{"date":"2020-11-20","close":63370.5352},{"date":"2020-11-23","close":62929.8555},{"date":"2020-11-24","close":63282.3984},{"date":"2020-11-25","close":62929.8555},{"date":"2020-11-26","close":62312.8945},{"date":"2020-11-27","close":62489.1719},{"date":"2020-11-30","close":62489.1719},{"date":"2020-12-01","close":62841.7109},{"date":"2020-12-02","close":66279.0625},{"date":"2020-12-03","close":66279.0625},{"date":"2020-12-04","close":65750.2344},{"date":"2020-12-07","close":63546.8086},{"date":"2020-12-08","close":63194.2734},{"date":"2020-12-09","close":64428.1758},{"date":"2020-12-10","close":64075.6406},{"date":"2020-12-11","close":64604.4648},{"date":"2020-12-14","close":62577.3086},{"date":"2020-12-15","close":62577.3086},{"date":"2020-12-16","close":62401.0312},{"date":"2020-12-17","close":61960.3516},{"date":"2020-12-18","close":62224.7539},{"date":"2020-12-21","close":62048.4883},{"date":"2020-12-22","close":61784.0664},{"date":"2020-12-23","close":61431.5273},{"date":"2020-12-24","close":62136.6172},{"date":"2020-12-28","close":62312.8945},{"date":"2020-12-29","close":63296.3125},{"date":"2020-12-30","close":63832.7188},{"date":"2021-01-04","close":64369.1289},{"date":"2021-01-05","close":66157.1562},{"date":"2021-01-06","close":65263.1484},{"date":"2021-01-07","close":66782.9766},{"date":"2021-01-08","close":70627.25},{"date":"2021-01-11","close":69465.0234},{"date":"2021-01-12","close":71878.8672},{"date":"2021-01-13","close":71968.2578},{"date":"2021-01-14","close":71521.2578},{"date":"2021-01-15","close":70627.25},{"date":"2021-01-18","close":68928.6172},{"date":"2021-01-19","close":71163.6562},{"date":"2021-01-20","close":71253.0547},{"date":"2021-01-21","close":72057.6797},{"date":"2021-01-22","close":74292.7109},{"date":"2021-01-25","close":75097.3203},{"date":"2021-01-26","close":73577.5},{"date":"2021-01-27","close":72415.2734},{"date":"2021-01-28","close":71163.6562},{"date":"2021-01-29","close":69912.0312},{"date":"2021-02-01","close":70180.2266},{"date":"2021-02-02","close":70627.25},{"date":"2021-02-03","close":71074.25},{"date":"2021-02-04","close":70001.4375},{"date":"2021-02-05","close":73130.4844},{"date":"2021-02-08","close":75365.5312},{"date":"2021-02-09","close":73935.1016},{"date":"2021-02-10","close":73219.8828},{"date":"2021-02-15","close":72683.4766},{"date":"2021-02-16","close":72772.875},{"date":"2021-02-17","close":71968.2578},{"date":"2021-02-18","close":71968.2578},{"date":"2021-02-19","close":72147.0625},{"date":"2021-02-22","close":72325.875},{"date":"2021-02-23","close":74471.5078},{"date":"2021-02-24","close":71968.2578},{"date":"2021-02-25","close":73935.1016},{"date":"2021-02-26","close":73309.2891},{"date":"2021-03-02","close":73488.1016},{"date":"2021-03-03","close":78315.7812},{"date":"2021-03-04","close":78673.3828},{"date":"2021-03-05","close":80014.4141},{"date":"2021-03-08","close":80461.4219},{"date":"2021-03-09","close":79656.8047},{"date":"2021-03-10","close":80014.4141},{"date":"2021-03-11","close":78852.1875},{"date":"2021-03-12","close":78047.5703},{"date":"2021-03-15","close":78405.1875},{"date":"2021-03-16","close":79477.9922},{"date":"2021-03-17","close":78673.3828},{"date":"2021-03-18","close":78762.7891},{"date":"2021-03-19","close":77600.5703},{"date":"2021-03-22","close":77958.1719},{"date":"2021-03-23","close":77153.5625},{"date":"2021-03-24","close":77064.1641},{"date":"2021-03-25","close":77779.3594},{"date":"2021-03-26","close":79567.4062},{"date":"2021-03-29","close":80819.0156},{"date":"2021-03-30","close":80640.2266},{"date":"2021-03-31","close":81087.2266},{"date":"2021-04-01","close":79030.9922},{"date":"2021-04-02","close":78494.5781},{"date":"2021-04-05","close":79567.4062},{"date":"2021-04-06","close":80550.8203},{"date":"2021-04-07","close":80282.6094},{"date":"2021-04-08","close":80193.2109},{"date":"2021-04-09","close":79477.9922},{"date":"2021-04-12","close":79120.3906},{"date":"2021-04-13","close":78941.5859},{"date":"2021-04-14","close":78226.375},{"date":"2021-04-15","close":78405.1875},{"date":"2021-04-16","close":79120.3906},{"date":"2021-04-19","close":79567.4062},{"date":"2021-04-20","close":80550.8203},{"date":"2021-04-21","close":79299.1953},{"date":"2021-04-22","close":79120.3906},{"date":"2021-04-23","close":78405.1875},{"date":"2021-04-26","close":78762.7891},{"date":"2021-04-27","close":78852.1875},{"date":"2021-04-28","close":79299.1953},{"date":"2021-04-29","close":81444.8438},{"date":"2021-04-30","close":82964.6641},{"date":"2021-05-03","close":82517.6484},{"date":"2021-05-04","close":80282.6094},{"date":"2021-05-06","close":82428.2578},{"date":"2021-05-07","close":82964.6641},{"date":"2021-05-10","close":85646.7031},{"date":"2021-05-11","close":86451.3203},{"date":"2021-05-12","close":83411.6719},{"date":"2021-05-13","close":81444.8438},{"date":"2021-05-14","close":81444.8438},{"date":"2021-05-17","close":81266.0312},{"date":"2021-05-18","close":82517.6484},{"date":"2021-05-20","close":80908.4297},{"date":"2021-05-21","close":79388.6016},{"date":"2021-05-24","close":79835.6094},{"date":"2021-05-25","close":80729.6094},{"date":"2021-05-26","close":81534.2344},{"date":"2021-05-27","close":80193.2109},{"date":"2021-05-28","close":80282.6094},{"date":"2021-05-31","close":83232.8594},{"date":"2021-06-01","close":81713.0391},{"date":"2021-06-02","close":82428.2578},{"date":"2021-06-03","close":82696.4609},{"date":"2021-06-04","close":80729.6094},{"date":"2021-06-07","close":80103.8125},{"date":"2021-06-08","close":80372.0156},{"date":"2021-06-09","close":79567.4062},{"date":"2021-06-10","close":80014.4141},{"date":"2021-06-11","close":80372.0156},{"date":"2021-06-14","close":79746.1953},{"date":"2021-06-15","close":79120.3906},{"date":"2021-06-16","close":78852.1875},{"date":"2021-06-17","close":78315.7812},{"date":"2021-06-18","close":77421.7656},{"date":"2021-06-21","close":76885.3516},{"date":"2021-06-22","close":78136.9766},{"date":"2021-06-23","close":77153.5625},{"date":"2021-06-24","close":76885.3516},{"date":"2021-06-25","close":79746.1953},{"date":"2021-06-28","close":78762.7891},{"date":"2021-06-29","close":79030.9922},{"date":"2021-06-30","close":78136.9766},{"date":"2021-07-01","close":77600.5703},{"date":"2021-07-02","close":77511.1641},{"date":"2021-07-05","close":76795.9531},{"date":"2021-07-06","close":77332.3594},{"date":"2021-07-07","close":74650.3125},{"date":"2021-07-08","close":73130.4844},{"date":"2021-07-09","close":73130.4844},{"date":"2021-07-12","close":73577.5},{"date":"2021-07-13","close":74829.1172},{"date":"2021-07-14","close":74292.7109},{"date":"2021-07-15","close":74650.3125},{"date":"2021-07-16","close":74292.7109},{"date":"2021-07-19","close":73488.1016},{"date":"2021-07-20","close":73130.4844},{"date":"2021-07-21","close":72415.2734},{"date":"2021-07-22","close":73309.2891},{"date":"2021-07-23","close":73041.0859},{"date":"2021-07-26","close":71968.2578},{"date":"2021-07-27","close":72415.2734},{"date":"2021-07-28","close":72415.2734},{"date":"2021-07-29","close":72594.0859},{"date":"2021-07-30","close":71521.2578},{"date":"2021-08-02","close":71163.6562},{"date":"2021-08-03","close":70984.8516},{"date":"2021-08-04","close":72683.4766},{"date":"2021-08-05","close":72415.2734},{"date":"2021-08-06","close":72325.875},{"date":"2021-08-09","close":71700.0625},{"date":"2021-08-10","close":71431.8594},{"date":"2021-08-11","close":71700.0625},{"date":"2021-08-12","close":71163.6562},{"date":"2021-08-13","close":71610.6641},{"date":"2021-08-17","close":71610.6641},{"date":"2021-08-18","close":71700.0625},{"date":"2021-08-19","close":68928.6172},{"date":"2021-08-20","close":67676.9922},{"date":"2021-08-23","close":69465.0234},{"date":"2021-08-24","close":70895.4453},{"date":"2021-08-25","close":70716.6406},{"date":"2021-08-26","close":71163.6562},{"date":"2021-08-27","close":71431.8594},{"date":"2021-08-30","close":71878.8672},{"date":"2021-08-31","close":72236.4688},{"date":"2021-09-01","close":72772.875},{"date":"2021-09-02","close":73130.4844},{"date":"2021-09-03","close":73041.0859},{"date":"2021-09-06","close":72772.875},{"date":"2021-09-07","close":73219.8828},{"date":"2021-09-08","close":73488.1016},{"date":"2021-09-09","close":72504.6719},{"date":"2021-09-10","close":72862.2891},{"date":"2021-09-13","close":72862.2891},{"date":"2021-09-14","close":74292.7109},{"date":"2021-09-15","close":73756.2891},{"date":"2021-09-16","close":73309.2891},{"date":"2021-09-17","close":73219.8828},{"date":"2021-09-23","close":72951.6875},{"date":"2021-09-24","close":73666.8906},{"date":"2021-09-27","close":72951.6875},{"date":"2021-09-28","close":71789.4688},{"date":"2021-09-29","close":70984.8516},{"date":"2021-09-30","close":71431.8594},{"date":"2021-10-01","close":69733.2188},{"date":"2021-10-05","close":73130.4844},{"date":"2021-10-06","close":72415.2734},{"date":"2021-10-07","close":73041.0859},{"date":"2021-10-08","close":74203.2969},{"date":"2021-10-12","close":73756.2891},{"date":"2021-10-13","close":74918.5156},{"date":"2021-10-14","close":74560.9141},{"date":"2021-10-15","close":75186.7188},{"date":"2021-10-18","close":75454.9219},{"date":"2021-10-19","close":74560.9141},{"date":"2021-10-20","close":74471.5078},{"date":"2021-10-21","close":73577.5},{"date":"2021-10-22","close":73666.8906},{"date":"2021-10-25","close":77242.9453},{"date":"2021-10-26","close":76527.7578},{"date":"2021-10-27","close":76348.9453},{"date":"2021-10-28","close":74829.1172},{"date":"2021-10-29","close":74024.5078},{"date":"2021-11-01","close":72325.875},{"date":"2021-11-02","close":74829.1172},{"date":"2021-11-03","close":72325.875},{"date":"2021-11-04","close":72325.875},{"date":"2021-11-05","close":70895.4453},{"date":"2021-11-08","close":72236.4688},{"date":"2021-11-09","close":72772.875},{"date":"2021-11-10","close":71700.0625},{"date":"2021-11-11","close":70448.4375},{"date":"2021-11-12","close":70895.4453},{"date":"2021-11-15","close":71253.0547},{"date":"2021-11-16","close":70269.6328},{"date":"2021-11-17","close":69465.0234},{"date":"2021-11-18","close":68392.2031},{"date":"2021-11-19","close":68392.2031},{"date":"2021-11-22","close":67587.5938},{"date":"2021-11-23","close":67587.5938},{"date":"2021-11-24","close":67676.9922},{"date":"2021-11-25","close":65620.75},{"date":"2021-11-26","close":63922.1289},{"date":"2021-11-29","close":61597.6875},{"date":"2021-11-30","close":59988.4609},{"date":"2021-12-01","close":61150.6758},{"date":"2021-12-02","close":63653.918},{"date":"2021-12-03","close":64905.5391},{"date":"2021-12-06","close":65441.9531},{"date":"2021-12-07","close":65888.9688},{"date":"2021-12-08","close":65710.1562},{"date":"2021-12-09","close":66961.7734},{"date":"2021-12-10","close":67229.9766},{"date":"2021-12-13","close":67408.7812},{"date":"2021-12-14","close":66782.9766},{"date":"2021-12-15","close":67051.1875},{"date":"2021-12-16","close":66693.5703},{"date":"2021-12-17","close":66782.9766},{"date":"2021-12-20","close":65799.5547},{"date":"2021-12-21","close":65710.1562},{"date":"2021-12-22","close":66425.375},{"date":"2021-12-23","close":66514.7734},{"date":"2021-12-24","close":66693.5703},{"date":"2021-12-27","close":66782.9766},{"date":"2021-12-28","close":66782.9766},{"date":"2021-12-29","close":68507.0},{"date":"2021-12-30","close":68144.0391},{"date":"2022-01-03","close":74700.0},{"date":"2022-01-04","close":67871.8281},{"date":"2022-01-05","close":67055.1875},{"date":"2022-01-06","close":66782.9766},{"date":"2022-01-07","close":67418.1406},{"date":"2022-01-10","close":66238.5469},{"date":"2022-01-11","close":66238.5469},{"date":"2022-01-12","close":67327.3984},{"date":"2022-01-13","close":67690.3516},{"date":"2022-01-14","close":67145.9219},{"date":"2022-01-17","close":66964.4531},{"date":"2022-01-18","close":66964.4531},{"date":"2022-01-19","close":66873.7188},{"date":"2022-01-20","close":67145.9219},{"date":"2022-01-21","close":67236.6562},{"date":"2022-01-24","close":66510.7578},{"date":"2022-01-25","close":64786.7461},{"date":"2022-01-26","close":64786.7461},{"date":"2022-01-27","close":61973.8789},{"date":"2022-01-28","close":64877.4805},{"date":"2022-02-03","close":65966.3359},{"date":"2022-02-04","close":67781.0859},{"date":"2022-02-07","close":67962.5703},{"date":"2022-02-08","close":67962.5703},{"date":"2022-02-09","close":67962.5703},{"date":"2022-02-10","close":69595.8516},{"date":"2022-02-11","close":69323.6328},{"date":"2022-02-14","close":69958.7891},{"date":"2022-02-15","close":68869.9375},{"date":"2022-02-16","close":70321.75},{"date":"2022-02-17","close":70049.5312},{"date":"2022-02-18","close":70049.5312},{"date":"2022-02-21","close":70049.5312},{"date":"2022-02-22","close":70049.5312},{"date":"2022-02-23","close":70049.5312},{"date":"2022-02-24","close":69414.3672},{"date":"2022-02-25","close":69505.1094},{"date":"2022-02-28","close":69505.1094},{"date":"2022-03-02","close":70956.9141},{"date":"2022-03-03","close":71682.8125},{"date":"2022-03-04","close":71682.8125},{"date":"2022-03-07","close":70321.75},{"date":"2022-03-08","close":68234.7734},{"date":"2022-03-10","close":69958.7891},{"date":"2022-03-11","close":71864.2891},{"date":"2022-03-14","close":69958.7891},{"date":"2022-03-15","close":69958.7891},{"date":"2022-03-16","close":70412.4922},{"date":"2022-03-17","close":70412.4922},{"date":"2022-03-18","close":68325.5078},{"date":"2022-03-21","close":68325.5078},{"date":"2022-03-22","close":69505.1094},{"date":"2022-03-23","close":69595.8516},{"date":"2022-03-24","close":67599.6172},{"date":"2022-03-25","close":67690.3516},{"date":"2022-03-28","close":67781.0859},{"date":"2022-03-29","close":67690.3516},{"date":"2022-03-30","close":67962.5703},{"date":"2022-03-31","close":68688.4766},{"date":"2022-04-01","close":69142.1484},{"date":"2022-04-04","close":69414.3672},{"date":"2022-04-05","close":69958.7891},{"date":"2022-04-06","close":69232.8984},{"date":"2022-04-07","close":68325.5078},{"date":"2022-04-08","close":68144.0391},{"date":"2022-04-11","close":68688.4766},{"date":"2022-04-12","close":68416.2656},{"date":"2022-04-13","close":68597.7344},{"date":"2022-04-14","close":69232.8984},{"date":"2022-04-15","close":68960.6875},{"date":"2022-04-18","close":70049.5312},{"date":"2022-04-19","close":70231.0078},{"date":"2022-04-20","close":70866.1719},{"date":"2022-04-21","close":71138.3828},{"date":"2022-04-22","close":70503.2266},{"date":"2022-04-25","close":68144.0391},{"date":"2022-04-26","close":68960.6875},{"date":"2022-04-27","close":67781.0859},{"date":"2022-04-28","close":68960.6875},{"date":"2022-04-29","close":68688.4766},{"date":"2022-05-02","close":68960.6875},{"date":"2022-05-03","close":68325.5078},{"date":"2022-05-04","close":68053.3047},{"date":"2022-05-06","close":67690.3516},{"date":"2022-05-09","close":72800.0},{"date":"2022-05-10","close":68144.0391},{"date":"2022-05-11","close":70321.75},{"date":"2022-05-12","close":69868.0625},{"date":"2022-05-13","close":71229.125},{"date":"2022-05-16","close":69777.3203},{"date":"2022-05-17","close":69958.7891},{"date":"2022-05-18","close":70866.1719},{"date":"2022-05-19","close":68960.6875},{"date":"2022-05-20","close":69232.8984},{"date":"2022-05-23","close":70321.75},{"date":"2022-05-24","close":69686.5781},{"date":"2022-05-25","close":70140.2734},{"date":"2022-05-26","close":69777.3203},{"date":"2022-05-27","close":70593.9609},{"date":"2022-05-30","close":71955.0234},{"date":"2022-05-31","close":71682.8125},{"date":"2022-06-02","close":70503.2266},{"date":"2022-06-03","close":73043.8828},{"date":"2022-06-07","close":71955.0234},{"date":"2022-06-08","close":72590.1875},{"date":"2022-06-09","close":72408.7188},{"date":"2022-06-10","close":71955.0234},{"date":"2022-06-13","close":69686.5781},{"date":"2022-06-14","close":69595.8516},{"date":"2022-06-15","close":69142.1484},{"date":"2022-06-16","close":69051.4219},{"date":"2022-06-17","close":66238.5469},{"date":"2022-06-20","close":65603.3906},{"date":"2022-06-21","close":66782.9766},{"date":"2022-06-22","close":65149.6875},{"date":"2022-06-23","close":64877.4805},{"date":"2022-06-24","close":65421.9102},{"date":"2022-06-27","close":65966.3359},{"date":"2022-06-28","close":65875.6016},{"date":"2022-06-29","close":64423.7969},{"date":"2022-06-30","close":63607.1562},{"date":"2022-07-01","close":63788.6289},{"date":"2022-07-04","close":62881.25},{"date":"2022-07-05","close":63334.9414},{"date":"2022-07-06","close":60794.2812},{"date":"2022-07-07","close":60885.0234},{"date":"2022-07-08","close":60885.0234},{"date":"2022-07-11","close":60340.5977},{"date":"2022-07-12","close":58525.8398},{"date":"2022-07-13","close":58344.3672},{"date":"2022-07-14","close":57890.6758},{"date":"2022-07-15","close":57164.7734},{"date":"2022-07-18","close":58525.8398},{"date":"2022-07-19","close":58162.8906},{"date":"2022-07-20","close":59614.6953},{"date":"2022-07-21","close":60340.5977},{"date":"2022-07-22","close":59796.1719},{"date":"2022-07-25","close":59886.9102},{"date":"2022-07-26","close":60340.5977},{"date":"2022-07-27","close":60159.1172},{"date":"2022-07-28","close":59796.1719},{"date":"2022-07-29","close":60431.3359},{"date":"2022-08-01","close":60340.5977},{"date":"2022-08-02","close":59161.0039},{"date":"2022-08-03","close":59705.4297},{"date":"2022-08-04","close":60159.1172},{"date":"2022-08-05","close":59523.957},{"date":"2022-08-08","close":61610.918},{"date":"2022-08-09","close":60249.8594},{"date":"2022-08-10","close":60068.3828},{"date":"2022-08-11","close":61066.4961},{"date":"2022-08-12","close":59161.0039},{"date":"2022-08-16","close":59523.957},{"date":"2022-08-17","close":59977.6445},{"date":"2022-08-18","close":59886.9102},{"date":"2022-08-19","close":59161.0039},{"date":"2022-08-22","close":57618.4609},{"date":"2022-08-23","close":57074.0391},{"date":"2022-08-24","close":56620.3477},{"date":"2022-08-25","close":57618.4609},{"date":"2022-08-26","close":57255.5117},{"date":"2022-08-29","close":55440.7578},{"date":"2022-08-30","close":55985.1797},{"date":"2022-08-31","close":56166.6602},{"date":"2022-09-01","close":55350.0195},{"date":"2022-09-02","close":54896.332},{"date":"2022-09-05","close":55077.8008},{"date":"2022-09-06","close":55350.0195},{"date":"2022-09-07","close":54624.1172},{"date":"2022-09-08","close":55622.2344},{"date":"2022-09-13","close":56075.9258},{"date":"2022-09-14","close":55168.5469},{"date":"2022-09-15","close":54987.0703},{"date":"2022-09-16","close":54987.0703},{"date":"2022-09-19","close":52900.1055},{"date":"2022-09-20","close":52446.4102},{"date":"2022-09-21","close":52900.1055},{"date":"2022-09-22","close":52264.9375},{"date":"2022-09-23","close":51448.3008},{"date":"2022-09-26","close":49270.5898},{"date":"2022-09-27","close":49996.4922},{"date":"2022-09-28","close":49815.0156},{"date":"2022-09-29","close":48726.168},{"date":"2022-09-30","close":49361.3281},{"date":"2022-10-04","close":49905.7539},{"date":"2022-10-05","close":48816.9023},{"date":"2022-10-06","close":49905.7539},{"date":"2022-10-07","close":49724.2812},{"date":"2022-10-11","close":48726.168},{"date":"2022-10-12","close":48998.375},{"date":"2022-10-13","close":48726.168},{"date":"2022-10-14","close":48998.375},{"date":"2022-10-17","close":48726.168},{"date":"2022-10-18","close":50903.8711},{"date":"2022-10-19","close":50268.7031},{"date":"2022-10-20","close":50722.3945},{"date":"2022-10-21","close":50540.9219},{"date":"2022-10-24","close":50540.9219},{"date":"2022-10-25","close":49361.3281},{"date":"2022-10-26","close":49452.0664},{"date":"2022-10-27","close":50540.9219},{"date":"2022-10-28","close":50631.6602},{"date":"2022-10-31","close":49089.1172},{"date":"2022-11-01","close":50177.9688},{"date":"2022-11-02","close":50177.9688},{"date":"2022-11-03","close":49724.2812},{"date":"2022-11-04","close":50722.3945},{"date":"2022-11-07","close":51539.0352},{"date":"2022-11-08","close":52809.3633},{"date":"2022-11-09","close":53807.4844},{"date":"2022-11-10","close":52900.1055},{"date":"2022-11-11","close":53263.0547},{"date":"2022-11-14","close":53353.7891},{"date":"2022-11-15","close":52990.8359},{"date":"2022-11-16","close":53263.0547},{"date":"2022-11-17","close":52083.4609},{"date":"2022-11-18","close":51629.7734},{"date":"2022-11-21","close":52446.4102},{"date":"2022-11-22","close":52900.1055},{"date":"2022-11-23","close":53172.3164},{"date":"2022-11-24","close":54170.4258},{"date":"2022-11-25","close":54170.4258},{"date":"2022-11-28","close":53626.0},{"date":"2022-11-29","close":54351.9062},{"date":"2022-11-30","close":54714.8555},{"date":"2022-12-01","close":54987.0703},{"date":"2022-12-02","close":54079.6914},{"date":"2022-12-05","close":55712.9727},{"date":"2022-12-06","close":54351.9062},{"date":"2022-12-07","close":55168.5469},{"date":"2022-12-08","close":54079.6914},{"date":"2022-12-09","close":55622.2344},{"date":"2022-12-12","close":55168.5469},{"date":"2022-12-13","close":54533.3789},{"date":"2022-12-14","close":53444.5273},{"date":"2022-12-15","close":53626.0},{"date":"2022-12-16","close":53626.0},{"date":"2022-12-19","close":53263.0547},{"date":"2022-12-20","close":52627.8906},{"date":"2022-12-21","close":53444.5273},{"date":"2022-12-22","close":54442.6445},{"date":"2022-12-23","close":53444.5273},{"date":"2022-12-26","close":53535.2695},{"date":"2022-12-27","close":53898.2148},{"date":"2022-12-28","close":56681.2539},{"date":"2022-12-29","close":54733.1328},{"date":"2023-01-02","close":53712.6836},{"date":"2023-01-03","close":53712.6836},{"date":"2023-01-04","close":53712.6836},{"date":"2023-01-05","close":55939.1133},{"date":"2023-01-06","close":56031.8789},{"date":"2023-01-09","close":58907.6875},{"date":"2023-01-10","close":58536.6172},{"date":"2023-01-11","close":58351.082},{"date":"2023-01-12","close":58165.543},{"date":"2023-01-13","close":58072.7812},{"date":"2023-01-16","close":58165.543},{"date":"2023-01-17","close":58536.6172},{"date":"2023-01-18","close":58722.1523},{"date":"2023-01-19","close":59649.8359},{"date":"2023-01-20","close":58629.3867},{"date":"2023-01-25","close":57145.0938},{"date":"2023-01-26","close":57052.3281},{"date":"2023-01-27","close":58722.1523},{"date":"2023-01-30","close":57516.168},{"date":"2023-01-31","close":57423.4023},{"date":"2023-02-01","close":58165.543},{"date":"2023-02-02","close":57980.0078},{"date":"2023-02-03","close":59464.2969},{"date":"2023-02-06","close":57887.2383},{"date":"2023-02-07","close":57052.3281},{"date":"2023-02-08","close":57145.0938},{"date":"2023-02-09","close":56774.0273},{"date":"2023-02-10","close":56866.793},{"date":"2023-02-13","close":54918.6641},{"date":"2023-02-14","close":53805.4453},{"date":"2023-02-15","close":51857.3203},{"date":"2023-02-16","close":52413.9297},{"date":"2023-02-17","close":52413.9297},{"date":"2023-02-20","close":53063.3047},{"date":"2023-02-21","close":52228.3906},{"date":"2023-02-22","close":51486.2461},{"date":"2023-02-23","close":51671.7852},{"date":"2023-02-24","close":51300.7109},{"date":"2023-02-27","close":50651.332},{"date":"2023-02-28","close":50373.0312},{"date":"2023-03-02","close":50836.8711},{"date":"2023-03-03","close":51207.9414},{"date":"2023-03-06","close":50929.6406},{"date":"2023-03-07","close":50651.332},{"date":"2023-03-08","close":50094.7266},{"date":"2023-03-09","close":50373.0312},{"date":"2023-03-10","close":49816.4297},{"date":"2023-03-13","close":49723.6562},{"date":"2023-03-14","close":48703.207},{"date":"2023-03-15","close":48610.4375},{"date":"2023-03-16","close":48146.5977},{"date":"2023-03-17","close":48424.9023},{"date":"2023-03-20","close":49167.0508},{"date":"2023-03-21","close":49445.3516},{"date":"2023-03-22","close":48888.7422},{"date":"2023-03-23","close":48981.5117},{"date":"2023-03-24","close":49074.2773},{"date":"2023-03-27","close":49074.2773},{"date":"2023-03-28","close":49630.8867},{"date":"2023-03-29","close":49630.8867},{"date":"2023-03-30","close":50001.957},{"date":"2023-03-31","close":50744.1055},{"date":"2023-04-03","close":50836.8711},{"date":"2023-04-04","close":49816.4297},{"date":"2023-04-05","close":49259.8125},{"date":"2023-04-06","close":48517.6758},{"date":"2023-04-07","close":48424.9023},{"date":"2023-04-10","close":48053.8281},{"date":"2023-04-11","close":48610.4375},{"date":"2023-04-12","close":48610.4375},{"date":"2023-04-13","close":48795.9766},{"date":"2023-04-14","close":49259.8125},{"date":"2023-04-17","close":48888.7422},{"date":"2023-04-18","close":48981.5117},{"date":"2023-04-19","close":49352.582},{"date":"2023-04-20","close":48703.207},{"date":"2023-04-21","close":48610.4375},{"date":"2023-04-24","close":47961.0625},{"date":"2023-04-25","close":47126.1523},{"date":"2023-04-26","close":47404.4531},{"date":"2023-04-27","close":47126.1523},{"date":"2023-04-28","close":47961.0625},{"date":"2023-05-02","close":49167.0508},{"date":"2023-05-03","close":48424.9023},{"date":"2023-05-04","close":47589.9922},{"date":"2023-05-08","close":48610.4375},{"date":"2023-05-09","close":48332.1328},{"date":"2023-05-10","close":48610.4375},{"date":"2023-05-11","close":48424.9023},{"date":"2023-05-12","close":47961.0625},{"date":"2023-05-15","close":47961.0625},{"date":"2023-05-16","close":47868.2969},{"date":"2023-05-17","close":48424.9023},{"date":"2023-05-18","close":48888.7422},{"date":"2023-05-19","close":49074.2773},{"date":"2023-05-22","close":49630.8867},{"date":"2023-05-23","close":49167.0508},{"date":"2023-05-24","close":48703.207},{"date":"2023-05-25","close":48239.3711},{"date":"2023-05-26","close":48053.8281},{"date":"2023-05-30","close":47775.5273},{"date":"2023-05-31","close":47404.4531},{"date":"2023-06-01","close":47033.3828},{"date":"2023-06-02","close":47126.1523},{"date":"2023-06-05","close":47497.2227},{"date":"2023-06-07","close":47682.7617},{"date":"2023-06-08","close":47775.5273},{"date":"2023-06-09","close":48146.5977},{"date":"2023-06-12","close":47775.5273},{"date":"2023-06-13","close":47497.2227},{"date":"2023-06-14","close":47589.9922},{"date":"2023-06-15","close":46940.6172},{"date":"2023-06-16","close":47311.6836},{"date":"2023-06-19","close":47033.3828},{"date":"2023-06-20","close":47033.3828},{"date":"2023-06-21","close":45549.0977},{"date":"2023-06-22","close":45317.1719},{"date":"2023-06-23","close":44946.0977},{"date":"2023-06-26","close":45178.0234},{"date":"2023-06-27","close":45502.7109},{"date":"2023-06-28","close":45409.9414},{"date":"2023-06-29","close":44389.4961},{"date":"2023-06-30","close":45734.6289},{"date":"2023-07-03","close":46244.8516},{"date":"2023-07-04","close":46012.9336},{"date":"2023-07-05","close":47868.2969},{"date":"2023-07-06","close":47682.7617},{"date":"2023-07-07","close":47126.1523},{"date":"2023-07-10","close":48053.8281},{"date":"2023-07-11","close":48703.207},{"date":"2023-07-12","close":50465.8008},{"date":"2023-07-13","close":50094.7266},{"date":"2023-07-14","close":50001.957},{"date":"2023-07-17","close":50744.1055},{"date":"2023-07-18","close":50094.7266},{"date":"2023-07-19","close":50094.7266},{"date":"2023-07-20","close":51022.4102},{"date":"2023-07-21","close":50836.8711},{"date":"2023-07-24","close":50280.2656},{"date":"2023-07-25","close":49723.6562},{"date":"2023-07-26","close":48981.5117},{"date":"2023-07-27","close":52506.6953},{"date":"2023-07-28","close":51486.2461},{"date":"2023-07-31","close":51393.4766},{"date":"2023-08-01","close":52228.3906},{"date":"2023-08-02","close":52692.2305},{"date":"2023-08-03","close":52599.4648},{"date":"2023-08-04","close":55475.2734},{"date":"2023-08-07","close":56402.9492},{"date":"2023-08-08","close":52877.7695},{"date":"2023-08-09","close":52413.9297},{"date":"2023-08-10","close":60484.7422},{"date":"2023-08-11","close":61783.4961},{"date":"2023-08-14","close":65679.7578},{"date":"2023-08-16","close":63082.2461},{"date":"2023-08-17","close":60577.5156},{"date":"2023-08-18","close":60391.9766},{"date":"2023-08-21","close":59742.5977},{"date":"2023-08-22","close":59928.1406},{"date":"2023-08-23","close":61041.3516},{"date":"2023-08-24","close":61412.4258},{"date":"2023-08-25","close":62247.3398},{"date":"2023-08-28","close":64844.8398},{"date":"2023-08-29","close":65494.2227},{"date":"2023-08-30","close":65308.6875},{"date":"2023-08-31","close":64381.0078},{"date":"2023-09-01","close":63175.0156},{"date":"2023-09-04","close":64288.2344},{"date":"2023-09-05","close":63546.0859},{"date":"2023-09-06","close":63267.7891},{"date":"2023-09-07","close":62432.8711},{"date":"2023-09-08","close":62989.4766},{"date":"2023-09-11","close":64288.2344},{"date":"2023-09-12","close":62432.8711},{"date":"2023-09-13","close":60670.2812},{"date":"2023-09-14","close":61505.1914},{"date":"2023-09-15","close":62432.8711},{"date":"2023-09-18","close":62432.8711},{"date":"2023-09-19","close":62061.8008},{"date":"2023-09-20","close":61690.7305},{"date":"2023-09-21","close":60577.5156},{"date":"2023-09-22","close":60206.4414},{"date":"2023-09-25","close":61134.1211},{"date":"2023-09-26","close":59185.9922},{"date":"2023-09-27","close":59000.457},{"date":"2023-10-04","close":54918.6641},{"date":"2023-10-05","close":53805.4453},{"date":"2023-10-06","close":52692.2305},{"date":"2023-10-10","close":51764.5508},{"date":"2023-10-11","close":51486.2461},{"date":"2023-10-12","close":51207.9414},{"date":"2023-10-13","close":51393.4766},{"date":"2023-10-16","close":51115.1758},{"date":"2023-10-17","close":51115.1758},{"date":"2023-10-18","close":50280.2656},{"date":"2023-10-19","close":49538.1211},{"date":"2023-10-20","close":48517.6758},{"date":"2023-10-23","close":49074.2773},{"date":"2023-10-24","close":49816.4297},{"date":"2023-10-25","close":50651.332},{"date":"2023-10-26","close":49538.1211},{"date":"2023-10-27","close":50001.957},{"date":"2023-10-30","close":49352.582},{"date":"2023-10-31","close":49538.1211},{"date":"2023-11-01","close":50187.4922},{"date":"2023-11-02","close":49538.1211},{"date":"2023-11-03","close":49816.4297},{"date":"2023-11-06","close":51115.1758},{"date":"2023-11-07","close":50094.7266},{"date":"2023-11-08","close":48332.1328},{"date":"2023-11-09","close":47868.2969},{"date":"2023-11-10","close":47311.6836},{"date":"2023-11-13","close":46384.0078},{"date":"2023-11-14","close":46940.6172},{"date":"2023-11-15","close":47775.5273},{"date":"2023-11-16","close":47961.0625},{"date":"2023-11-17","close":47497.2227},{"date":"2023-11-20","close":48239.3711},{"date":"2023-11-21","close":49352.582},{"date":"2023-11-22","close":48888.7422},{"date":"2023-11-23","close":48981.5117},{"date":"2023-11-24","close":48610.4375},{"date":"2023-11-27","close":48332.1328},{"date":"2023-11-28","close":47868.2969},{"date":"2023-11-29","close":47311.6836},{"date":"2023-11-30","close":47126.1523},{"date":"2023-12-01","close":47033.3828},{"date":"2023-12-04","close":47589.9922},{"date":"2023-12-05","close":48053.8281},{"date":"2023-12-06","close":48239.3711},{"date":"2023-12-07","close":47126.1523},{"date":"2023-12-08","close":47126.1523},{"date":"2023-12-11","close":47218.9219},{"date":"2023-12-12","close":47311.6836},{"date":"2023-12-13","close":46940.6172},{"date":"2023-12-14","close":47775.5273},{"date":"2023-12-15","close":48239.3711},{"date":"2023-12-18","close":47775.5273},{"date":"2023-12-19","close":47775.5273},{"date":"2023-12-20","close":48517.6758},{"date":"2023-12-21","close":47868.2969},{"date":"2023-12-22","close":48332.1328},{"date":"2023-12-26","close":48981.5117},{"date":"2023-12-27","close":48791.293},{"date":"2023-12-28","close":49266.8398},{"date":"2024-01-02","close":48981.5117},{"date":"2024-01-03","close":48315.7383},{"date":"2024-01-04","close":47649.9727},{"date":"2024-01-05","close":47364.6445},{"date":"2024-01-08","close":46651.3242},{"date":"2024-01-09","close":46889.0977},{"date":"2024-01-10","close":46698.875},{"date":"2024-01-11","close":46556.2148},{"date":"2024-01-12","close":46698.875},{"date":"2024-01-15","close":46270.8828},{"date":"2024-01-16","close":45795.332},{"date":"2024-01-17","close":43750.4727},{"date":"2024-01-18","close":43940.6953},{"date":"2024-01-19","close":43560.2539},{"date":"2024-01-22","close":43988.2461},{"date":"2024-01-23","close":44891.793},{"date":"2024-01-24","close":44654.0195},{"date":"2024-01-25","close":45034.457},{"date":"2024-01-26","close":45272.2305},{"date":"2024-01-29","close":48696.1836},{"date":"2024-01-30","close":49837.4961},{"date":"2024-01-31","close":51169.0312},{"date":"2024-02-01","close":55258.7539},{"date":"2024-02-02","close":55639.1914},{"date":"2024-02-05","close":56970.7266},{"date":"2024-02-06","close":55639.1914},{"date":"2024-02-07","close":56209.8477},{"date":"2024-02-08","close":53927.2148},{"date":"2024-02-13","close":52310.3477},{"date":"2024-02-14","close":51359.25},{"date":"2024-02-15","close":50122.8281},{"date":"2024-02-16","close":52310.3477},{"date":"2024-02-19","close":54592.9883},{"date":"2024-02-20","close":52500.5703},{"date":"2024-02-21","close":51834.8008},{"date":"2024-02-22","close":51834.8008},{"date":"2024-02-23","close":52500.5703},{"date":"2024-02-26","close":49742.3867},{"date":"2024-02-27","close":49171.7305},{"date":"2024-02-28","close":50408.1602},{"date":"2024-02-29","close":49837.4961},{"date":"2024-03-04","close":49361.9492},{"date":"2024-03-05","close":49076.6211},{"date":"2024-03-06","close":48791.293},{"date":"2024-03-07","close":48601.0742},{"date":"2024-03-08","close":48125.5195},{"date":"2024-03-11","close":47935.3008},{"date":"2024-03-12","close":48125.5195},{"date":"2024-03-13","close":48505.9648},{"date":"2024-03-14","close":48505.9648},{"date":"2024-03-15","close":48220.6289},{"date":"2024-03-18","close":47745.082},{"date":"2024-03-19","close":47745.082},{"date":"2024-03-20","close":47840.1914},{"date":"2024-03-21","close":47935.3008},{"date":"2024-03-22","close":48505.9648},{"date":"2024-03-25","close":47649.9727},{"date":"2024-03-26","close":48601.0742},{"date":"2024-03-27","close":48601.0742},{"date":"2024-03-28","close":49361.9492},{"date":"2024-03-29","close":49076.6211},{"date":"2024-04-01","close":51454.3594},{"date":"2024-04-02","close":50883.707},{"date":"2024-04-03","close":50978.8125},{"date":"2024-04-04","close":49266.8398},{"date":"2024-04-05","close":49076.6211},{"date":"2024-04-08","close":48696.1836},{"date":"2024-04-09","close":48791.293},{"date":"2024-04-11","close":48220.6289},{"date":"2024-04-12","close":47649.9727},{"date":"2024-04-15","close":47554.8633},{"date":"2024-04-16","close":47174.4258},{"date":"2024-04-17","close":46651.3242},{"date":"2024-04-18","close":47364.6445},{"date":"2024-04-19","close":46413.5469},{"date":"2024-04-22","close":47554.8633},{"date":"2024-04-23","close":47840.1914},{"date":"2024-04-24","close":47840.1914},{"date":"2024-04-25","close":48315.7383},{"date":"2024-04-26","close":48315.7383},{"date":"2024-04-29","close":50027.7188},{"date":"2024-04-30","close":50027.7188},{"date":"2024-05-02","close":48981.5117},{"date":"2024-05-03","close":49266.8398},{"date":"2024-05-07","close":49552.168},{"date":"2024-05-08","close":50217.9375},{"date":"2024-05-09","close":50027.7188},{"date":"2024-05-10","close":47554.8633},{"date":"2024-05-13","close":47554.8633},{"date":"2024-05-14","close":47649.9727},{"date":"2024-05-16","close":47935.3008},{"date":"2024-05-17","close":47649.9727},{"date":"2024-05-20","close":47459.7539},{"date":"2024-05-21","close":47269.5352},{"date":"2024-05-22","close":47269.5352},{"date":"2024-05-23","close":46984.207},{"date":"2024-05-24","close":46841.543},{"date":"2024-05-27","close":47840.1914},{"date":"2024-05-28","close":47649.9727},{"date":"2024-05-29","close":47412.1992},{"date":"2024-05-30","close":47031.7617},{"date":"2024-05-31","close":47221.9805},{"date":"2024-06-03","close":47459.7539},{"date":"2024-06-04","close":47126.8711},{"date":"2024-06-05","close":47126.8711},{"date":"2024-06-07","close":47459.7539},{"date":"2024-06-10","close":47174.4258},{"date":"2024-06-11","close":47459.7539},{"date":"2024-06-12","close":47840.1914},{"date":"2024-06-13","close":47269.5352},{"date":"2024-06-14","close":46698.875},{"date":"2024-06-17","close":46651.3242},{"date":"2024-06-18","close":45938.0},{"date":"2024-06-19","close":45700.2227},{"date":"2024-06-20","close":46413.5469},{"date":"2024-06-21","close":46793.9844},{"date":"2024-06-24","close":46033.1094},{"date":"2024-06-25","close":46033.1094},{"date":"2024-06-26","close":45414.8945},{"date":"2024-06-27","close":44654.0195},{"date":"2024-06-28","close":46318.4336},{"date":"2024-07-01","close":45985.5508},{"date":"2024-07-02","close":45510.0039},{"date":"2024-07-03","close":45177.1211},{"date":"2024-07-04","close":45605.1133},{"date":"2024-07-05","close":45367.3438},{"date":"2024-07-08","close":45319.7852},{"date":"2024-07-09","close":45510.0039},{"date":"2024-07-10","close":45414.8945},{"date":"2024-07-11","close":45414.8945},{"date":"2024-07-12","close":45462.4531},{"date":"2024-07-15","close":45177.1211},{"date":"2024-07-16","close":44796.6836},{"date":"2024-07-17","close":44986.9023},{"date":"2024-07-18","close":46080.6602},{"date":"2024-07-19","close":45272.2305},{"date":"2024-07-22","close":44749.1289},{"date":"2024-07-23","close":43940.6953},{"date":"2024-07-24","close":44178.4648},{"date":"2024-07-25","close":44130.9141},{"date":"2024-07-26","close":44606.4648},{"date":"2024-07-29","close":44891.793},{"date":"2024-07-30","close":44226.0234},{"date":"2024-07-31","close":44701.5742},{"date":"2024-08-01","close":46413.5469},{"date":"2024-08-02","close":45938.0},{"date":"2024-08-05","close":42894.4883},{"date":"2024-08-06","close":42894.4883},{"date":"2024-08-07","close":43274.9258},{"date":"2024-08-08","close":43607.8125},{"date":"2024-08-09","close":43227.375},{"date":"2024-08-12","close":44226.0234},{"date":"2024-08-13","close":43940.6953},{"date":"2024-08-14","close":43893.1367},{"date":"2024-08-16","close":43940.6953},{"date":"2024-08-19","close":44178.4648},{"date":"2024-08-20","close":43845.5859},{"date":"2024-08-21","close":44035.8047},{"date":"2024-08-22","close":44511.3555},{"date":"2024-08-23","close":44654.0195},{"date":"2024-08-26","close":44844.2383},{"date":"2024-08-27","close":45795.332},{"date":"2024-08-28","close":45129.5664},{"date":"2024-08-29","close":45652.6719},{"date":"2024-08-30","close":45462.4531},{"date":"2024-09-02","close":44939.3477},{"date":"2024-09-03","close":45938.0},{"date":"2024-09-04","close":44558.9062},{"date":"2024-09-05","close":46223.3242},{"date":"2024-09-06","close":45510.0039},{"date":"2024-09-09","close":45985.5508},{"date":"2024-09-10","close":47174.4258},{"date":"2024-09-11","close":47174.4258},{"date":"2024-09-12","close":46508.6562},{"date":"2024-09-13","close":46508.6562},{"date":"2024-09-19","close":45890.4414},{"date":"2024-09-20","close":44416.2422},{"date":"2024-09-23","close":45557.5625},{"date":"2024-09-24","close":46175.7734},{"date":"2024-09-25","close":45462.4531},{"date":"2024-09-26","close":46080.6602},{"date":"2024-09-27","close":47317.0898},{"date":"2024-09-30","close":46508.6562},{"date":"2024-10-02","close":46318.4336},{"date":"2024-10-04","close":45319.7852},{"date":"2024-10-07","close":45605.1133},{"date":"2024-10-08","close":44749.1289},{"date":"2024-10-10","close":44273.5742},{"date":"2024-10-11","close":44416.2422},{"date":"2024-10-14","close":44844.2383},{"date":"2024-10-15","close":44321.1328},{"date":"2024-10-16","close":43512.7031},{"date":"2024-10-17","close":44178.4648},{"date":"2024-10-18","close":44178.4648},{"date":"2024-10-21","close":44178.4648},{"date":"2024-10-22","close":43798.0273},{"date":"2024-10-23","close":43798.0273},{"date":"2024-10-24","close":43417.5938},{"date":"2024-10-25","close":42704.2695},{"date":"2024-10-28","close":43655.3633},{"date":"2024-10-29","close":43560.2539},{"date":"2024-10-30","close":43845.5859},{"date":"2024-10-31","close":44796.6836},{"date":"2024-11-01","close":44083.3555},{"date":"2024-11-04","close":44416.2422},{"date":"2024-11-05","close":43940.6953},{"date":"2024-11-06","close":43655.3633},{"date":"2024-11-07","close":42228.7148},{"date":"2024-11-08","close":42181.1641},{"date":"2024-11-11","close":40944.7383},{"date":"2024-11-12","close":40278.9688},{"date":"2024-11-13","close":39850.9766},{"date":"2024-11-14","close":39613.1992},{"date":"2024-11-15","close":40136.3047},{"date":"2024-11-18","close":40564.3008},{"date":"2024-11-19","close":40278.9688},{"date":"2024-11-20","close":40326.5234},{"date":"2024-11-21","close":40659.4102},{"date":"2024-11-22","close":40706.9648},{"date":"2024-11-25","close":41420.2852},{"date":"2024-11-26","close":41372.7305},{"date":"2024-11-27","close":41705.6172},{"date":"2024-11-28","close":42704.2695},{"date":"2024-11-29","close":44083.3555},{"date":"2024-12-02","close":43084.707},{"date":"2024-12-03","close":46698.875},{"date":"2024-12-04","close":45129.5664},{"date":"2024-12-05","close":45082.0117},{"date":"2024-12-06","close":45557.5625},{"date":"2024-12-09","close":43132.2656},{"date":"2024-12-10","close":43512.7031},{"date":"2024-12-11","close":44654.0195},{"date":"2024-12-12","close":44749.1289},{"date":"2024-12-13","close":46128.2188},{"date":"2024-12-16","close":45177.1211},{"date":"2024-12-17","close":45985.5508},{"date":"2024-12-18","close":47269.5352},{"date":"2024-12-19","close":46603.7656},{"date":"2024-12-20","close":46080.6602},{"date":"2024-12-23","close":46413.5469},{"date":"2024-12-24","close":46698.875},{"date":"2024-12-26","close":45795.332},{"date":"2024-12-27","close":45938.0},{"date":"2024-12-30","close":44939.3477},{"date":"2025-01-02","close":43512.7031},{"date":"2025-01-03","close":44511.3555},{"date":"2025-01-06","close":44321.1328},{"date":"2025-01-07","close":44368.6836},{"date":"2025-01-08","close":44654.0195},{"date":"2025-01-09","close":44844.2383},{"date":"2025-01-10","close":44416.2422},{"date":"2025-01-13","close":44986.9023},{"date":"2025-01-14","close":44321.1328},{"date":"2025-01-15","close":45224.6758},{"date":"2025-01-16","close":45652.6719},{"date":"2025-01-17","close":45177.1211},{"date":"2025-01-20","close":45795.332},{"date":"2025-01-21","close":46603.7656},{"date":"2025-01-22","close":46793.9844},{"date":"2025-01-23","close":46270.8828},{"date":"2025-01-24","close":47317.0898},{"date":"2025-01-31","close":47935.3008},{"date":"2025-02-03","close":49171.7305},{"date":"2025-02-04","close":50408.1602},{"date":"2025-02-05","close":49837.4961},{"date":"2025-02-06","close":49266.8398},{"date":"2025-02-07","close":48220.6289},{"date":"2025-02-10","close":49076.6211},{"date":"2025-02-11","close":48791.293},{"date":"2025-02-12","close":49361.9492},{"date":"2025-02-13","close":48981.5117},{"date":"2025-02-14","close":48601.0742},{"date":"2025-02-17","close":49932.6055},{"date":"2025-02-18","close":51454.3594},{"date":"2025-02-19","close":51549.4727},{"date":"2025-02-20","close":53261.4492},{"date":"2025-02-21","close":54783.207},{"date":"2025-02-24","close":54783.207},{"date":"2025-02-25","close":54973.4258},{"date":"2025-02-26","close":55544.082},{"date":"2025-02-27","close":55734.3008},{"date":"2025-02-28","close":54307.6523},{"date":"2025-03-04","close":54212.543},{"date":"2025-03-05","close":56019.625},{"date":"2025-03-06","close":56400.0703},{"date":"2025-03-07","close":58016.9336},{"date":"2025-03-10","close":56685.3984},{"date":"2025-03-11","close":57256.0547},{"date":"2025-03-12","close":56685.3984},{"date":"2025-03-13","close":56304.9609},{"date":"2025-03-14","close":56114.7383},{"date":"2025-03-17","close":57541.3828},{"date":"2025-03-18","close":54878.3164},{"date":"2025-03-19","close":53546.7773},{"date":"2025-03-20","close":54117.4336},{"date":"2025-03-21","close":55258.7539},{"date":"2025-03-24","close":54688.0977},{"date":"2025-03-25","close":54117.4336},{"date":"2025-03-26","close":53832.1055},{"date":"2025-03-27","close":56400.0703},{"date":"2025-03-28","close":56685.3984},{"date":"2025-03-31","close":56970.7266},{"date":"2025-04-01","close":56400.0703},{"date":"2025-04-02","close":58250.8477},{"date":"2025-04-03","close":56692.2969},{"date":"2025-04-04","close":58835.3047},{"date":"2025-04-07","close":57471.5703},{"date":"2025-04-08","close":56789.7031},{"date":"2025-04-09","close":54646.6992},{"date":"2025-04-10","close":54646.6992},{"date":"2025-04-11","close":55133.7422},{"date":"2025-04-14","close":54354.4688},{"date":"2025-04-15","close":54646.6992},{"date":"2025-04-16","close":55036.3359},{"date":"2025-04-17","close":55036.3359},{"date":"2025-04-18","close":56205.25},{"date":"2025-04-21","close":56205.25},{"date":"2025-04-22","close":56205.25},{"date":"2025-04-23","close":54841.5156},{"date":"2025-04-24","close":56594.8867},{"date":"2025-04-25","close":56692.2969},{"date":"2025-04-28","close":58250.8477},{"date":"2025-04-29","close":58153.4375},{"date":"2025-04-30","close":58250.8477},{"date":"2025-05-02","close":57861.2109},{"date":"2025-05-07","close":57568.9805},{"date":"2025-05-08","close":60491.2656},{"date":"2025-05-09","close":59711.9922},{"date":"2025-05-12","close":65848.7812},{"date":"2025-05-13","close":64290.2344},{"date":"2025-05-14","close":63900.5977},{"date":"2025-05-15","close":64874.6875},{"date":"2025-05-16","close":64095.4141},{"date":"2025-05-19","close":63998.0039},{"date":"2025-05-20","close":64679.8711},{"date":"2025-05-21","close":64485.0508},{"date":"2025-05-22","close":67017.7031},{"date":"2025-05-23","close":68868.4766},{"date":"2025-05-26","close":68284.0234},{"date":"2025-05-27","close":67894.3828},{"date":"2025-05-28","close":68089.2031},{"date":"2025-05-29","close":69550.3438},{"date":"2025-05-30","close":70134.7969},{"date":"2025-06-02","close":68868.4766},{"date":"2025-06-04","close":70524.4297},{"date":"2025-06-05","close":68965.8828},{"date":"2025-06-09","close":70329.6172},{"date":"2025-06-10","close":67699.5625},{"date":"2025-06-11","close":70524.4297},{"date":"2025-06-12","close":70329.6172},{"date":"2025-06-13","close":68186.6094},{"date":"2025-06-16","close":67504.75},{"date":"2025-06-17","close":68381.4297},{"date":"2025-06-18","close":70134.7969},{"date":"2025-06-19","close":72180.3984},{"date":"2025-06-20","close":74128.5859},{"date":"2025-06-23","close":74810.4453},{"date":"2025-06-24","close":73836.3594},{"date":"2025-06-25","close":74518.2188},{"date":"2025-06-26","close":73544.125},{"date":"2025-06-27","close":73446.7188},{"date":"2025-06-30","close":73641.5391},{"date":"2025-07-01","close":75102.6875},{"date":"2025-07-02","close":75005.2734},{"date":"2025-07-03","close":75784.5469},{"date":"2025-07-04","close":74615.6328},{"date":"2025-07-07","close":74907.8672},{"date":"2025-07-08","close":75297.5},{"date":"2025-07-09","close":76271.5938},{"date":"2025-07-10","close":76271.5938},{"date":"2025-07-11","close":76563.8203},{"date":"2025-07-14","close":81142.0625},{"date":"2025-07-15","close":78999.0625},{"date":"2025-07-16","close":77537.9141},{"date":"2025-07-17","close":77148.2812},{"date":"2025-07-18","close":77635.3281},{"date":"2025-07-21","close":76174.1875},{"date":"2025-07-22","close":75005.2734},{"date":"2025-07-23","close":73544.125},{"date":"2025-07-24","close":71108.8984},{"date":"2025-07-25","close":71011.4844},{"date":"2025-07-28","close":69939.9766},{"date":"2025-07-29","close":69842.5703},{"date":"2025-07-30","close":69939.9766},{"date":"2025-07-31","close":68868.4766},{"date":"2025-08-01","close":67212.5156},{"date":"2025-08-04","close":67504.7422},{"date":"2025-08-05","close":67309.9219},{"date":"2025-08-06","close":72082.9844},{"date":"2025-08-07","close":72082.9844},{"date":"2025-08-08","close":72180.3984},{"date":"2025-08-11","close":70524.4375},{"date":"2025-08-12","close":69745.1641},{"date":"2025-08-13","close":69647.75},{"date":"2025-08-14","close":70816.6719},{"date":"2025-08-18","close":69842.5703},{"date":"2025-08-19","close":69842.5703},{"date":"2025-08-20","close":72082.9844},{"date":"2025-08-21","close":71206.3047},{"date":"2025-08-22","close":71108.8906},{"date":"2025-08-25","close":72570.0391},{"date":"2025-08-26","close":73154.4922},{"date":"2025-08-27","close":73349.3125},{"date":"2025-08-28","close":73933.7656},{"date":"2025-08-29","close":72375.2188},{"date":"2025-09-01","close":70428.4219},{"date":"2025-09-02","close":68089.1953},{"date":"2025-09-03","close":67991.7891},{"date":"2025-09-04","close":72375.2188},{"date":"2025-09-05","close":73836.3594},{"date":"2025-09-08","close":73251.8984},{"date":"2025-09-09","close":75297.5},{"date":"2025-09-10","close":75687.1406},{"date":"2025-09-11","close":77440.5078},{"date":"2025-09-12","close":77830.1406},{"date":"2025-09-15","close":78024.9609},{"date":"2025-09-16","close":79193.875},{"date":"2025-09-17","close":82310.9766},{"date":"2025-09-18","close":84356.5781},{"date":"2025-09-19","close":89400.0},{"date":"2025-09-22","close":87181.4531},{"date":"2025-09-23","close":87084.0391},{"date":"2025-09-24","close":86791.8125},{"date":"2025-09-25","close":87376.2734},{"date":"2025-09-26","close":85428.0859},{"date":"2025-09-29","close":87387.4375},{"date":"2025-09-30","close":86701.6641},{"date":"2025-10-01","close":84840.2734},{"date":"2025-10-02","close":85134.1797},{"date":"2025-10-10","close":80921.5547},{"date":"2025-10-13","close":80627.6484},{"date":"2025-10-14","close":79647.9688},{"date":"2025-10-15","close":79158.1328},{"date":"2025-10-16","close":79256.1016},{"date":"2025-10-17","close":78668.2891},{"date":"2025-10-20","close":79550.0},{"date":"2025-10-21","close":78668.2891},{"date":"2025-10-22","close":80529.6797},{"date":"2025-10-23","close":80235.7812},{"date":"2025-10-24","close":80431.7109},{"date":"2025-10-27","close":80431.7109},{"date":"2025-10-28","close":80137.8125},{"date":"2025-10-29","close":79843.9062},{"date":"2025-10-30","close":79843.9062},{"date":"2025-10-31","close":79158.1328},{"date":"2025-11-03","close":78178.4531},{"date":"2025-11-04","close":82391.0703},{"date":"2025-11-05","close":81313.4219},{"date":"2025-11-06","close":86505.7266},{"date":"2025-11-07","close":89542.7344},{"date":"2025-11-10","close":89542.7344},{"date":"2025-11-11","close":85917.9219},{"date":"2025-11-12","close":90718.3516},{"date":"2025-11-13","close":91404.125},{"date":"2025-11-14","close":89052.8984},{"date":"2025-11-17","close":91502.0938},{"date":"2025-11-18","close":92089.9062},{"date":"2025-11-19","close":90620.3828},{"date":"2025-11-20","close":91698.0312},{"date":"2025-11-21","close":93657.3906},{"date":"2025-11-24","close":90522.4141},{"date":"2025-11-25","close":87485.4062},{"date":"2025-11-26","close":88465.0859},{"date":"2025-11-27","close":89150.8672},{"date":"2025-11-28","close":89346.7969},{"date":"2025-12-01","close":95224.875},{"date":"2025-12-02","close":96498.4609},{"date":"2025-12-03","close":96106.5938},{"date":"2025-12-04","close":91991.9375},{"date":"2025-12-05","close":92285.8359},{"date":"2025-12-08","close":88269.1484},{"date":"2025-12-09","close":88954.9297},{"date":"2025-12-10","close":88661.0234},{"date":"2025-12-11","close":93559.4219},{"date":"2025-12-12","close":93069.5859},{"date":"2025-12-15","close":91012.2578},{"date":"2025-12-16","close":89934.6094},{"date":"2025-12-17","close":90718.3516},{"date":"2025-12-18","close":90032.5781},{"date":"2025-12-19","close":89738.6719},{"date":"2025-12-22","close":90032.5781},{"date":"2025-12-23","close":88563.0547},{"date":"2025-12-24","close":89346.7969},{"date":"2025-12-26","close":88661.0234},{"date":"2025-12-29","close":87583.375},{"date":"2025-12-30","close":86799.6328},{"date":"2026-01-02","close":83174.8203},{"date":"2026-01-05","close":86603.6953},{"date":"2026-01-06","close":82684.9766},{"date":"2026-01-07","close":88758.9922},{"date":"2026-01-08","close":88954.9297},{"date":"2026-01-09","close":89934.6094},{"date":"2026-01-12","close":90032.5781},{"date":"2026-01-13","close":88856.9609},{"date":"2026-01-14","close":93755.3594},{"date":"2026-01-15","close":92677.7109},{"date":"2026-01-16","close":94147.2344},{"date":"2026-01-19","close":91208.1953},{"date":"2026-01-20","close":91502.0938},{"date":"2026-01-21","close":92285.8359},{"date":"2026-01-22","close":89150.8672},{"date":"2026-01-23","close":89150.8672},{"date":"2026-01-26","close":86407.7578},{"date":"2026-01-27","close":87583.375},{"date":"2026-01-28","close":86701.6641},{"date":"2026-01-29","close":89542.7344},{"date":"2026-01-30","close":91796.0},{"date":"2026-02-02","close":90816.3203},{"date":"2026-02-03","close":96008.625},{"date":"2026-02-04","close":99927.3438},{"date":"2026-02-05","close":99339.5312},{"date":"2026-02-06","close":97870.0156},{"date":"2026-02-09","close":98457.8203},{"date":"2026-02-10","close":106001.3594},{"date":"2026-02-11","close":104923.7109},{"date":"2026-02-12","close":108646.4922},{"date":"2026-02-13","close":107568.8438},{"date":"2026-02-19","close":103846.0625},{"date":"2026-02-20","close":104335.8984},{"date":"2026-02-23","close":106589.1641},{"date":"2026-02-24","close":106981.0391},{"date":"2026-02-25","close":109234.2969},{"date":"2026-02-26","close":106687.1328},{"date":"2026-02-27","close":107764.7812},{"date":"2026-03-03","close":100417.1797},{"date":"2026-03-04","close":88661.0234},{"date":"2026-03-05","close":89640.7031},{"date":"2026-03-06","close":87681.3438},{"date":"2026-03-09","close":82978.8828},{"date":"2026-03-10","close":85428.0781},{"date":"2026-03-11","close":87681.3438},{"date":"2026-03-12","close":84742.3047},{"date":"2026-03-13","close":82782.9453},{"date":"2026-03-16","close":84350.4297},{"date":"2026-03-17","close":85330.1094},{"date":"2026-03-18","close":86897.6016},{"date":"2026-03-19","close":84252.4609},{"date":"2026-03-20","close":89934.6094},{"date":"2026-03-23","close":81744.5078},{"date":"2026-03-24","close":82913.6719},{"date":"2026-03-25","close":84570.0078},{"date":"2026-03-26","close":82329.0938},{"date":"2026-03-27","close":82329.0938},{"date":"2026-03-30","close":77749.8438},{"date":"2026-03-31","close":77165.2578},{"date":"2026-04-01","close":79113.875},{"date":"2026-04-02","close":75981.1406},{"date":"2026-04-03","close":75500.0},{"date":"2026-04-06","close":75583.3359},{"date":"2026-04-07","close":74290.4609},{"date":"2026-04-08","close":78566.8906},{"date":"2026-04-09","close":79859.7578},{"date":"2026-04-10","close":80456.4688},{"date":"2026-04-13","close":79561.4062},{"date":"2026-04-14","close":83340.5703},{"date":"2026-04-15","close":85329.6094},{"date":"2026-04-16","close":90700.0},{"date":"2026-04-17","close":89705.4844},{"date":"2026-04-20","close":90898.9062},{"date":"2026-04-21","close":91793.9688},{"date":"2026-04-22","close":91296.7109},{"date":"2026-04-23","close":93683.5547},{"date":"2026-04-24","close":97959.9766},{"date":"2026-04-27","close":112678.8438},{"date":"2026-04-28","close":110292.0},{"date":"2026-04-29","close":111286.5156},{"date":"2026-04-30","close":108302.9609},{"date":"2026-05-04","close":111087.6094},{"date":"2026-05-06","close":107109.5391},{"date":"2026-05-07","close":113176.1016},{"date":"2026-05-08","close":111485.4219},{"date":"2026-05-11","close":111200.0},{"date":"2026-05-12","close":110700.0},{"date":"2026-05-13","close":113700.0},{"date":"2026-05-14","close":125000.0},{"date":"2026-05-15","close":118700.0},{"date":"2026-05-18","close":112000.0},{"date":"2026-05-19","close":108000.0},{"date":"2026-05-20","close":103800.0},{"date":"2026-05-21","close":119800.0},{"date":"2026-05-22","close":110000.0},{"date":"2026-05-26","close":107100.0},{"date":"2026-05-27","close":105000.0},{"date":"2026-05-28","close":109200.0},{"date":"2026-05-29","close":109800.0},{"date":"2026-06-01","close":112100.0},{"date":"2026-06-02","close":121132.2422},{"date":"2026-06-04","close":139033.5625},{"date":"2026-06-05","close":145696.8281},{"date":"2026-06-08","close":147785.3125},{"date":"2026-06-09","close":165885.5312},{"date":"2026-06-10","close":169963.0469},{"date":"2026-06-11","close":186074.2344},{"date":"2026-06-12","close":176327.9688},{"date":"2026-06-15","close":183200.0},{"date":"2026-06-16","close":198400.0},{"date":"2026-06-17","close":207000.0},{"date":"2026-06-18","close":204000.0},{"date":"2026-06-19","close":193632.5625},{"date":"2026-06-22","close":196000.0},{"date":"2026-06-23","close":191600.0},{"date":"2026-06-24","close":189100.0},{"date":"2026-06-25","close":195500.0},{"date":"2026-06-26","close":199400.7656},{"date":"2026-06-29","close":193700.0},{"date":"2026-06-30","close":193700.0},{"date":"2026-07-01","close":194000.0},{"date":"2026-07-02","close":186300.0},{"date":"2026-07-03","close":178416.4531},{"date":"2026-07-06","close":175532.3438},{"date":"2026-07-07","close":175333.4531},{"date":"2026-07-08","close":167775.1094},{"date":"2026-07-09","close":166681.1406},{"date":"2026-07-10","close":166183.8906},{"date":"2026-07-13","close":157034.3281},{"date":"2026-07-14","close":152857.3438},{"date":"2026-07-15","close":158227.75},{"date":"2026-07-16","close":156537.0625},{"date":"2026-07-20","close":135652.2031},{"date":"2026-07-21","close":139331.9062},{"date":"2026-07-22","close":138337.3906},{"date":"2026-07-23","close":138834.6562},{"date":"2026-07-24","close":128889.4766},{"date":"2026-07-27","close":136348.3594},{"date":"2026-07-28","close":126701.5391},{"date":"2026-07-29","close":118248.1406},{"date":"2026-07-30","close":112678.8438},{"date":"2026-07-31","close":118148.6875},{"date":"2026-08-03","close":115364.0391},{"date":"2026-08-04","close":117750.8828},{"date":"2026-08-05","close":109496.3828},{"date":"2026-08-06","close":105816.6719},{"date":"2026-08-07","close":101241.8906},{"date":"2026-08-10","close":103230.9219},{"date":"2026-08-11","close":100744.6328},{"date":"2026-08-12","close":97263.8203},{"date":"2026-08-13","close":99153.3984},{"date":"2026-08-14","close":101639.6953},{"date":"2026-08-18","close":99451.7578},{"date":"2026-08-19","close":94280.2656},{"date":"2026-08-20","close":93981.9062},{"date":"2026-08-21","close":92887.9375},{"date":"2026-08-24","close":93186.2969},{"date":"2026-08-25","close":92589.5859},{"date":"2026-08-26","close":94976.4297},{"date":"2026-08-27","close":94678.0703},{"date":"2026-08-28","close":92887.9375},{"date":"2026-08-31","close":94876.9766},{"date":"2026-09-01","close":97263.8203},{"date":"2026-09-02","close":92191.7812},{"date":"2026-09-03","close":94081.3594},{"date":"2026-09-04","close":95672.5859},{"date":"2026-09-07","close":97164.3672},{"date":"2026-09-08","close":99949.0156},{"date":"2026-09-09","close":96866.0078},{"date":"2026-09-10","close":98755.5938},{"date":"2026-09-11","close":98457.2422},{"date":"2026-09-14","close":98457.2371},{"date":"2026-09-15","close":97761.0768},{"date":"2026-09-16","close":97661.6223},{"date":"2026-09-17","close":100545.7224},{"date":"2026-09-18","close":98556.6908},{"date":"2026-09-21","close":99650.66},{"date":"2026-09-22","close":98457.2408},{"date":"2026-09-23","close":96368.751},{"date":"2026-09-28","close":90700.0},{"date":"2026-09-29","close":89500.0},{"date":"2026-09-30","close":89400.0},{"date":"2026-10-01","close":89000.0},{"date":"2026-10-02","close":88800.0},{"date":"2026-10-06","close":87800.0},{"date":"2026-10-07","close":86200.0},{"date":"2026-10-08","close":85500.0},{"date":"2026-10-12","close":83900.0},{"date":"2026-10-13","close":82500.0},{"date":"2026-10-14","close":81200.0},{"date":"2026-10-15","close":76000.0},{"date":"2026-10-16","close":80000.0},{"date":"2026-10-19","close":84800.0},{"date":"2026-10-20","close":77700.0},{"date":"2026-10-21","close":77900.0},{"date":"2026-10-22","close":76100.0},{"date":"2026-10-23","close":74300.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-4274.0,"foreign_net":2616.0,"institution_net":1658.0},{"date":"2026-10-21","retail_net":4035.0,"foreign_net":-1155.0,"institution_net":-2880.0},{"date":"2026-10-20","retail_net":29349.0,"foreign_net":-31224.0,"institution_net":1875.0},{"date":"2026-10-19","retail_net":-13675.0,"foreign_net":-27894.0,"institution_net":41569.0},{"date":"2026-10-16","retail_net":-22176.0,"foreign_net":16701.0,"institution_net":5475.0},{"date":"2026-10-15","retail_net":-220357.0,"foreign_net":207510.0,"institution_net":12847.0},{"date":"2026-10-14","retail_net":-1483.0,"foreign_net":3057.0,"institution_net":-1574.0},{"date":"2026-10-13","retail_net":-111067.0,"foreign_net":99702.0,"institution_net":11365.0},{"date":"2026-10-12","retail_net":-7580.0,"foreign_net":7131.0,"institution_net":449.0},{"date":"2026-10-08","retail_net":-9695.0,"foreign_net":7017.0,"institution_net":2678.0},{"date":"2026-10-07","retail_net":-24685.0,"foreign_net":32469.0,"institution_net":-7784.0},{"date":"2026-10-06","retail_net":15790.0,"foreign_net":5812.0,"institution_net":-21602.0},{"date":"2026-10-02","retail_net":-2360.0,"foreign_net":5719.0,"institution_net":-3359.0},{"date":"2026-10-01","retail_net":9940.0,"foreign_net":-7725.0,"institution_net":-2215.0},{"date":"2026-09-30","retail_net":-2283.0,"foreign_net":8196.0,"institution_net":-5913.0},{"date":"2026-09-29","retail_net":5807.0,"foreign_net":35006.0,"institution_net":-40813.0},{"date":"2026-09-28","retail_net":53710.0,"foreign_net":1038.0,"institution_net":-54748.0},{"date":"2026-09-23","retail_net":25855.0,"foreign_net":-13300.0,"institution_net":-12555.0},{"date":"2026-09-22","retail_net":41379.0,"foreign_net":-33074.0,"institution_net":-8305.0},{"date":"2026-09-21","retail_net":24069.0,"foreign_net":-19430.0,"institution_net":-4639.0},{"date":"2026-09-18","retail_net":52824.0,"foreign_net":-54689.0,"institution_net":1865.0},{"date":"2026-09-17","retail_net":20709.0,"foreign_net":-28465.0,"institution_net":7756.0},{"date":"2026-09-16","retail_net":57941.0,"foreign_net":-89314.0,"institution_net":31373.0},{"date":"2026-09-15","retail_net":42901.0,"foreign_net":-35346.0,"institution_net":-7555.0},{"date":"2026-09-14","retail_net":53258.0,"foreign_net":-62589.0,"institution_net":9331.0},{"date":"2026-09-11","retail_net":49446.0,"foreign_net":-47777.0,"institution_net":-1669.0},{"date":"2026-09-10","retail_net":56035.0,"foreign_net":-41702.0,"institution_net":-14333.0},{"date":"2026-09-09","retail_net":94319.0,"foreign_net":-93626.0,"institution_net":-693.0},{"date":"2026-09-08","retail_net":17946.0,"foreign_net":-45308.0,"institution_net":27362.0},{"date":"2026-09-07","retail_net":44163.0,"foreign_net":-35833.0,"institution_net":-8330.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":-4274.0,"foreign_net":2616.0,"institution_net":1658.0},"d3":{"retail_net":29110.0,"foreign_net":-29763.0,"institution_net":653.0},"d7":{"retail_net":-228581.0,"foreign_net":169611.0,"institution_net":58970.0},"d14":{"retail_net":-358238.0,"foreign_net":319736.0,"institution_net":38502.0},"d30":{"retail_net":279841.0,"foreign_net":-236477.0,"institution_net":-43364.0}},"analysis":"최근 5일 외국인 순매수 -4.10만, 기관 순매수 4.77만. 30일 누적: 외국인 -23.65만, 기관 -4.34만.","foreign_flow":-40956.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":47697.0},"insider_trades":[],"price_analysis":{"current":75000.0,"low_30d":74000.0,"support":76930.0,"high_30d":103300.0,"change_1d":-1.4,"change_7d":-11.1,"change_30d":-25.0,"resistance":100370.0,"position_in_range":3.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.21,"per":null,"quarter":"2024-Q2"},{"pbr":0.21,"per":null,"quarter":"2024-Q3"},{"pbr":0.2,"per":null,"quarter":"2024-Q4"},{"pbr":0.25,"per":73.28,"quarter":"2025-Q1"},{"pbr":0.32,"per":7.33,"quarter":"2025-Q2"},{"pbr":0.38,"per":7.92,"quarter":"2025-Q3"},{"pbr":0.38,"per":13.23,"quarter":"2025-Q4"},{"pbr":0.34,"per":14.08,"quarter":"2026-Q1"},{"pbr":0.84,"per":33.55,"quarter":"2026-Q2"},{"pbr":0.25,"per":12.99,"quarter":"현재"}],"timeline":[{"close":46318.4336,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":46508.6562,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":44939.3477,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":56970.7266,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":73641.5391,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":86701.6641,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":86799.6328,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":77165.2578,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":193700.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.35,"pbr_5y_low":0.2,"per_5y_avg":24.9,"per_5y_low":7.33,"current_pbr":0.25,"current_per":12.99,"pbr_5y_high":0.84,"per_5y_high":73.28,"pbr_5y_median":0.32,"per_5y_median":13.66,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":44.4,"per_percentile":33.3,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 29 (30 이하 과매도 구간)","전분기 대비 매출 12% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"LOGISTICS"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +12.4%"},"momentum":{"grade":"D","reason":"RSI 29"},"valuation":{"grade":"C","reason":"PER 13.06x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 1.0%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.51,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":0.96,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":2.99,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.88,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":63.1,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":8.76,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":3.06,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.21,"per":null,"close":46318.4336,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.21,"per":null,"close":46508.6562,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.2,"per":null,"close":44939.3477,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.25,"per":73.28,"close":56970.7266,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.32,"per":7.33,"close":73641.5391,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.38,"per":7.92,"close":86701.6641,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.38,"per":13.23,"close":86799.6328,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.34,"per":14.08,"close":77165.2578,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.84,"per":33.55,"close":193700.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"13.1배"},{"label":"PBR","value":"0.3배"},{"label":"5년 PER 밴드","value":"하위 33%"},{"label":"ROE","value":"1.0%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":2820.77,"pbr":null,"per":null,"roa":0.0050937726023697755,"roe":0.009555870384763425,"revenue":1068052590000.0,"market_cap":null,"net_income":60829593000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.6310026260036502,"total_assets":11941952998000.0,"total_equity":6365677908000.0,"profit_margin":0.05695374326090066,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":79318730000.0,"operating_margin":0.07426481686636797},{"eps":3010.07,"pbr":0.43,"per":9.89,"roa":0.0054624451101466034,"roe":0.01030806145293487,"revenue":950062292000.0,"market_cap":2054700000000.0,"net_income":64911872000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.6370131738688141,"total_assets":11883299638000.0,"total_equity":6297194899000.0,"profit_margin":0.06832380628785129,"dividend_yield":2.37,"fiscal_quarter":"Q1","operating_income":98784919000.0,"operating_margin":0.10397730741638571},{"eps":-2269.17,"pbr":null,"per":null,"roa":-0.004349795548699157,"roe":-0.007754135440434566,"revenue":1041686106000.0,"market_cap":null,"net_income":-48934362000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.6535038060688121,"total_assets":11249807365000.0,"total_equity":6310743780000.0,"profit_margin":-0.04697611086309334,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":105916500000.0,"operating_margin":0.10167794251063958},{"eps":2212.46,"pbr":null,"per":null,"roa":0.00415318690125845,"roe":0.007525347911404462,"revenue":1010252835000.0,"market_cap":null,"net_income":47711493000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.5796430078812894,"total_assets":11487923403000.0,"total_equity":6340104612000.0,"profit_margin":0.04722727949583037,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":72695325000.0,"operating_margin":0.07195755605080782},{"eps":2525.97,"pbr":null,"per":null,"roa":0.004839364596487703,"roe":0.008659515275121628,"revenue":1080285956000.0,"market_cap":null,"net_income":54472367000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.593231816483968,"total_assets":11256099001000.0,"total_equity":6290463758000.0,"profit_margin":0.050424025877089156,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":86873102000.0,"operating_margin":0.08041676513287932},{"eps":4093.64,"pbr":null,"per":null,"roa":0.007770070742103356,"roe":0.014059979775785759,"revenue":1098095716000.0,"market_cap":null,"net_income":88279011000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.5852770688707432,"total_assets":11361416637000.0,"total_equity":6278743811000.0,"profit_margin":0.08039281978220558,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":112462644000.0,"operating_margin":0.1024160666154534},{"eps":2110.81,"pbr":null,"per":null,"roa":0.004057816312692373,"roe":0.0073012858523975495,"revenue":1175236645000.0,"market_cap":null,"net_income":45519454000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.6055707988921669,"total_assets":11217721674000.0,"total_equity":6234443483000.0,"profit_margin":0.03873216019400076,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":107749410000.0,"operating_margin":0.09168316054338145},{"eps":1317.14,"pbr":null,"per":null,"roa":0.0025534932562563625,"roe":0.004577815834202763,"revenue":1036833981000.0,"market_cap":null,"net_income":28404018000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.5729184892523309,"total_assets":11123592330000.0,"total_equity":6204709632000.0,"profit_margin":0.027394952828036216,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":64590613000.0,"operating_margin":0.0622960032016929},{"eps":-6744.11,"pbr":null,"per":null,"roa":-0.012768841584209059,"roe":-0.02348063839044129,"revenue":1023813115000.0,"market_cap":null,"net_income":-145436232000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.5856895943357787,"total_assets":11389931580000.0,"total_equity":6193878956000.0,"profit_margin":-0.14205349576909845,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":42838068000.0,"operating_margin":0.04184168709344967},{"eps":3281.22,"pbr":null,"per":null,"roa":0.006029045675729452,"roe":0.011194054812582479,"revenue":951730723000.0,"market_cap":null,"net_income":70759211000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.5884714010645635,"total_assets":11736386620000.0,"total_equity":6321142087000.0,"profit_margin":0.07434793192023496,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":68864398000.0,"operating_margin":0.07235701899265051},{"eps":-9170.18,"pbr":null,"per":null,"roa":-0.01688388481483839,"roe":-0.031493875225237854,"revenue":1135208216000.0,"market_cap":null,"net_income":-197754065000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.5773236325837162,"total_assets":11712592639000.0,"total_equity":6279127722000.0,"profit_margin":-0.17420069923102108,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":95995756000.0,"operating_margin":0.08456224562772192},{"eps":2916.59,"pbr":null,"per":null,"roa":0.005125325753908233,"roe":0.00966452096903741,"revenue":1004236661000.0,"market_cap":null,"net_income":62895945000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.5892598627207457,"total_assets":12271599508000.0,"total_equity":6507921624000.0,"profit_margin":0.06263060037797206,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":73978187000.0,"operating_margin":0.07366608875475021}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":777.48,"per":73.28,"date":"2025-03","close":56970.73,"source":"reported"},{"eps":777.48,"per":74.92,"date":"2025-04","close":58250.85,"source":"reported"},{"eps":777.48,"per":90.21,"date":"2025-05","close":70134.8,"source":"reported"},{"eps":10047.56,"per":7.33,"date":"2025-06","close":73641.54,"source":"reported"},{"eps":10047.56,"per":6.85,"date":"2025-07","close":68868.48,"source":"reported"},{"eps":10047.56,"per":7.2,"date":"2025-08","close":72375.22,"source":"reported"},{"eps":10942.88,"per":7.92,"date":"2025-09","close":86701.66,"source":"reported"},{"eps":10942.88,"per":7.23,"date":"2025-10","close":79158.13,"source":"reported"},{"eps":10942.88,"per":8.16,"date":"2025-11","close":89346.8,"source":"reported"},{"eps":6562.9,"per":13.23,"date":"2025-12","close":86799.63,"source":"reported"},{"eps":6562.9,"per":13.99,"date":"2026-01","close":91796.0,"source":"reported"},{"eps":6562.9,"per":16.42,"date":"2026-02","close":107764.78,"source":"reported"},{"eps":5479.33,"per":14.08,"date":"2026-03","close":77165.26,"source":"reported"},{"eps":5479.33,"per":19.77,"date":"2026-04","close":108302.96,"source":"reported"},{"eps":5479.33,"per":20.04,"date":"2026-05","close":109800.0,"source":"reported"},{"eps":5774.13,"per":33.55,"date":"2026-06","close":193700.0,"source":"reported"},{"eps":5774.13,"per":20.46,"date":"2026-07","close":118148.69,"source":"reported"},{"eps":5774.13,"per":16.43,"date":"2026-08","close":94876.98,"source":"reported"},{"eps":5774.13,"per":15.48,"date":"2026-09","close":89400.0,"source":"reported"},{"eps":5774.13,"per":12.87,"date":"2026-10","close":74300.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":23.97,"std":24.3,"count":20,"current":12.87,"lower_1sd":0.0,"upper_1sd":48.27},"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":"현대백화점","phase":"above-fold","symbol_resolved":true}