{"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":"2026-10-23T09:39:06.715391+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":10.6,"direction":"higher_better","percentile":63},{"name":"영업이익 성장률","unit":"%","value":-26.5,"direction":"higher_better","percentile":27}],"summary":"매출 +10.6%","percentile":45},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":54.5,"direction":null,"percentile":55},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":15.5,"direction":"higher_better","percentile":71}],"summary":"RSI 55","percentile":52},"valuation":{"grade":"C","metrics":[],"summary":"PER 141.58x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.48,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":8.08,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":3.21,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.62,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.5%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.69,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.25,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":2.4,"rating":"fair","direction":"higher_better","percentile":55},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.02,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 0.7x, 순차입금비율 1.2x","percentile":26}},"signals":[],"summary":"대주전자재료(078600)은 Technology 섹터 KR 시장 종목입니다, 시가총액 1.51조. 현재가 96,000원, 전일 대비 -5.7%, 30일 +15.5%. PER 141.6배 / ROE 1.5%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 20.27만, 기관 순매수 10.04만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"F","metrics":[{"name":"배당수익률","unit":"%","value":0.07,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.07%","value_pct":0.07},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":9.9,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":10.1,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":1.25,"direction":"lower_better","percentile":null}],"summary":"배당성향 10%로 낮아 안정적","percentile":64},"available":true,"consistency":null,"overall_grade":"D"},"has_dividend":true,"dividend_yield":0.07},"catalysts":["전분기 대비 매출 11% 성장"],"portfolio":null,"technical":{"macd":4575.791675135959,"grade":"D","trend":"하락","atr_14":10592.857142857143,"rsi_14":54.51467268623025,"sma_20":102770.0,"sma_60":90871.66666666667,"comment":"하락 추세, RSI 55","analysis":"RSI(14) 54.5로 중립 구간입니다. MACD(4575.79)가 시그널선(5272.97)을 하회합니다(데드크로스). SMA20 102770, SMA60 90872 — 혼조세입니다. 볼린저밴드 83604~121936 (현재 위치 32%).","bb_lower":83604.3953917441,"bb_upper":121935.6046082559,"macd_signal":5272.96773728591},"change_pct":-6.88,"chart_data":[{"date":"2024-10-23","open":98223,"high":105203,"low":97724,"close":104605,"volume":211023,"rsi_14":42.62,"sma_20":111030.0,"sma_60":109166.67,"sma_120":114929.17},{"date":"2024-10-24","open":106899,"high":107297,"low":103209,"close":103209,"volume":153183,"rsi_14":35.7,"sma_20":111005.0,"sma_60":109085.0,"sma_120":115016.67},{"date":"2024-10-25","open":105802,"high":107896,"low":102411,"close":102611,"volume":122218,"rsi_14":34.8,"sma_20":110600.0,"sma_60":109018.33,"sma_120":115105.83},{"date":"2024-10-28","open":101713,"high":108095,"low":100716,"close":107996,"volume":193736,"rsi_14":33.48,"sma_20":110545.0,"sma_60":109038.33,"sma_120":115239.17},{"date":"2024-10-29","open":105802,"high":106899,"low":103807,"close":105901,"volume":98241,"rsi_14":29.24,"sma_20":110075.0,"sma_60":109061.67,"sma_120":115324.17},{"date":"2024-10-30","open":104605,"high":108594,"low":104007,"close":106201,"volume":112920,"rsi_14":31.09,"sma_20":109680.0,"sma_60":108971.67,"sma_120":115429.17},{"date":"2024-10-31","open":104804,"high":107896,"low":104705,"close":107896,"volume":105285,"rsi_14":37.84,"sma_20":109490.0,"sma_60":108871.67,"sma_120":115534.17},{"date":"2024-11-01","open":105702,"high":106300,"low":102411,"close":103010,"volume":116401,"rsi_14":34.24,"sma_20":108835.0,"sma_60":108633.33,"sma_120":115607.5},{"date":"2024-11-04","open":102710,"high":108195,"low":102411,"close":107497,"volume":164002,"rsi_14":55.52,"sma_20":108390.0,"sma_60":108446.67,"sma_120":115736.67},{"date":"2024-11-05","open":107597,"high":107597,"low":104904,"close":106001,"volume":70323,"rsi_14":54.75,"sma_20":107555.0,"sma_60":108351.67,"sma_120":115839.17},{"date":"2024-11-06","open":107497,"high":107896,"low":94733,"close":95830,"volume":365515,"rsi_14":41.98,"sma_20":106120.0,"sma_60":108248.33,"sma_120":115835.0},{"date":"2024-11-07","open":96700,"high":96700,"low":89000,"close":91600,"volume":323322,"rsi_14":40.64,"sma_20":104560.0,"sma_60":107970.0,"sma_120":115815.0},{"date":"2024-11-08","open":91841,"high":94434,"low":91841,"close":92140,"volume":174495,"rsi_14":40.51,"sma_20":103285.0,"sma_60":107698.33,"sma_120":115805.0},{"date":"2024-11-11","open":92240,"high":94234,"low":90046,"close":90744,"volume":140862,"rsi_14":41.67,"sma_20":101975.0,"sma_60":107521.67,"sma_120":115723.33},{"date":"2024-11-12","open":90744,"high":91342,"low":87553,"close":89348,"volume":200572,"rsi_14":31.2,"sma_20":101260.0,"sma_60":107136.67,"sma_120":115637.5},{"date":"2024-11-13","open":88550,"high":90046,"low":84661,"close":86755,"volume":197036,"rsi_14":30.31,"sma_20":100465.0,"sma_60":106670.0,"sma_120":115521.67},{"date":"2024-11-14","open":87653,"high":88949,"low":82966,"close":82966,"volume":158298,"rsi_14":28.16,"sma_20":99455.0,"sma_60":106038.33,"sma_120":115390.83},{"date":"2024-11-15","open":78678,"high":84661,"low":73393,"close":82368,"volume":298872,"rsi_14":18.11,"sma_20":98565.0,"sma_60":105311.67,"sma_120":115250.0},{"date":"2024-11-18","open":82368,"high":87055,"low":81071,"close":84761,"volume":119941,"rsi_14":23.89,"sma_20":97750.0,"sma_60":104691.67,"sma_120":115122.5},{"date":"2024-11-19","open":84063,"high":86755,"low":83066,"close":84960,"volume":70968,"rsi_14":23.7,"sma_20":97080.0,"sma_60":104176.67,"sma_120":114985.83},{"date":"2024-11-20","open":84960,"high":86656,"low":84063,"close":84761,"volume":69857,"rsi_14":20.26,"sma_20":96085.0,"sma_60":103663.33,"sma_120":114869.17},{"date":"2024-11-21","open":84861,"high":87952,"low":84861,"close":87952,"volume":105487,"rsi_14":29.76,"sma_20":95320.0,"sma_60":103216.67,"sma_120":114740.0},{"date":"2024-11-22","open":89548,"high":89647,"low":86855,"close":86955,"volume":99541,"rsi_14":19.53,"sma_20":94535.0,"sma_60":102730.0,"sma_120":114597.5},{"date":"2024-11-25","open":87055,"high":92140,"low":87055,"close":90744,"volume":136175,"rsi_14":28.81,"sma_20":93670.0,"sma_60":102381.67,"sma_120":114469.17},{"date":"2024-11-26","open":90744,"high":92439,"low":87952,"close":88151,"volume":76904,"rsi_14":36.49,"sma_20":92780.0,"sma_60":102036.67,"sma_120":114195.0},{"date":"2024-11-27","open":88750,"high":89248,"low":86556,"close":86755,"volume":56333,"rsi_14":40.94,"sma_20":91805.0,"sma_60":101691.67,"sma_120":113949.17},{"date":"2024-11-28","open":87553,"high":89049,"low":86755,"close":88151,"volume":43344,"rsi_14":42.31,"sma_20":90815.0,"sma_60":101398.33,"sma_120":113704.17},{"date":"2024-11-29","open":87753,"high":87753,"low":82767,"close":82866,"volume":89075,"rsi_14":36.79,"sma_20":89805.0,"sma_60":100905.0,"sma_120":113393.33},{"date":"2024-12-02","open":83365,"high":87852,"low":83365,"close":85359,"volume":102854,"rsi_14":43.55,"sma_20":88695.0,"sma_60":100465.0,"sma_120":113084.17},{"date":"2024-12-03","open":85359,"high":92539,"low":85359,"close":92140,"volume":187210,"rsi_14":57.67,"sma_20":88000.0,"sma_60":100093.33,"sma_120":112821.67},{"date":"2024-12-04","open":90146,"high":93137,"low":87753,"close":91941,"volume":185355,"rsi_14":64.24,"sma_20":87805.0,"sma_60":99830.0,"sma_120":112564.17},{"date":"2024-12-05","open":91841,"high":91941,"low":87254,"close":87753,"volume":109048,"rsi_14":57.67,"sma_20":87625.0,"sma_60":99565.0,"sma_120":111999.17},{"date":"2024-12-06","open":86855,"high":90744,"low":85260,"close":87653,"volume":132766,"rsi_14":54.41,"sma_20":87400.0,"sma_60":99346.67,"sma_120":111398.33},{"date":"2024-12-09","open":85658,"high":85658,"low":79675,"close":79775,"volume":223257,"rsi_14":43.6,"sma_20":86850.0,"sma_60":99131.67,"sma_120":110820.83},{"date":"2024-12-10","open":80673,"high":83564,"low":80673,"close":83365,"volume":108250,"rsi_14":48.41,"sma_20":86550.0,"sma_60":98971.67,"sma_120":110300.83},{"date":"2024-12-11","open":82767,"high":86556,"low":82268,"close":83166,"volume":89346,"rsi_14":44.15,"sma_20":86370.0,"sma_60":98848.33,"sma_120":109799.17},{"date":"2024-12-12","open":85060,"high":85060,"low":81670,"close":83265,"volume":154926,"rsi_14":45.39,"sma_20":86385.0,"sma_60":98670.0,"sma_120":109262.5},{"date":"2024-12-13","open":83564,"high":83864,"low":80872,"close":80872,"volume":176297,"rsi_14":37.21,"sma_20":86310.0,"sma_60":98385.0,"sma_120":108746.67},{"date":"2024-12-16","open":82168,"high":83664,"low":80772,"close":80772,"volume":143023,"rsi_14":39.78,"sma_20":86110.0,"sma_60":98118.33,"sma_120":108237.5},{"date":"2024-12-17","open":81171,"high":81470,"low":75188,"close":75188,"volume":348566,"rsi_14":35.64,"sma_20":85620.0,"sma_60":97770.0,"sma_120":107716.67},{"date":"2024-12-18","open":75487,"high":79576,"low":75487,"close":79576,"volume":183068,"rsi_14":40.09,"sma_20":85360.0,"sma_60":97491.67,"sma_120":107194.17},{"date":"2024-12-19","open":77083,"high":78080,"low":75986,"close":76883,"volume":126258,"rsi_14":42.65,"sma_20":84805.0,"sma_60":97043.33,"sma_120":106630.83},{"date":"2024-12-20","open":77880,"high":78080,"low":75687,"close":77482,"volume":136831,"rsi_14":39.85,"sma_20":84330.0,"sma_60":96488.33,"sma_120":106015.0},{"date":"2024-12-23","open":77482,"high":79376,"low":76085,"close":78778,"volume":102972,"rsi_14":29.94,"sma_20":83730.0,"sma_60":95981.67,"sma_120":105420.0},{"date":"2024-12-24","open":79476,"high":81171,"low":76883,"close":76983,"volume":90592,"rsi_14":28.57,"sma_20":83170.0,"sma_60":95341.67,"sma_120":104871.67},{"date":"2024-12-26","open":77781,"high":77880,"low":74689,"close":75487,"volume":107963,"rsi_14":30.96,"sma_20":82605.0,"sma_60":94696.67,"sma_120":104235.83},{"date":"2024-12-27","open":74489,"high":76386,"low":73590,"close":74688,"volume":105245,"rsi_14":30.21,"sma_20":81925.0,"sma_60":94076.67,"sma_120":103661.67},{"date":"2024-12-30","open":74489,"high":76386,"low":74089,"close":74688,"volume":73344,"rsi_14":39.68,"sma_20":81510.0,"sma_60":93383.33,"sma_120":103090.0},{"date":"2025-01-02","open":74389,"high":74688,"low":70894,"close":72292,"volume":137901,"rsi_14":26.67,"sma_20":80850.0,"sma_60":92645.0,"sma_120":102555.83},{"date":"2025-01-03","open":72392,"high":77584,"low":72292,"close":76386,"volume":168868,"rsi_14":37.63,"sma_20":80055.0,"sma_60":91870.0,"sma_120":102050.83},{"date":"2025-01-06","open":77684,"high":81179,"low":77584,"close":80879,"volume":230656,"rsi_14":46.13,"sma_20":79495.0,"sma_60":91140.0,"sma_120":101583.33},{"date":"2025-01-07","open":81378,"high":83375,"low":80679,"close":81079,"volume":143118,"rsi_14":50.17,"sma_20":79155.0,"sma_60":90446.67,"sma_120":101120.0},{"date":"2025-01-08","open":80879,"high":83575,"low":79681,"close":82676,"volume":121780,"rsi_14":52.85,"sma_20":78900.0,"sma_60":89861.67,"sma_120":100694.17},{"date":"2025-01-09","open":83475,"high":84673,"low":81378,"close":82577,"volume":138654,"rsi_14":63.98,"sma_20":79035.0,"sma_60":89286.67,"sma_120":100306.67},{"date":"2025-01-10","open":82377,"high":82477,"low":80080,"close":80180,"volume":91275,"rsi_14":51.04,"sma_20":78870.0,"sma_60":88893.33,"sma_120":99926.67},{"date":"2025-01-13","open":80180,"high":81578,"low":79182,"close":79182,"volume":87863,"rsi_14":54.91,"sma_20":78665.0,"sma_60":88500.0,"sma_120":99571.67},{"date":"2025-01-14","open":80180,"high":97754,"low":80180,"close":94858,"volume":1168313,"rsi_14":73.07,"sma_20":79240.0,"sma_60":88360.0,"sma_120":99320.0},{"date":"2025-01-15","open":94359,"high":103945,"low":93860,"close":102047,"volume":1082324,"rsi_14":76.73,"sma_20":80295.0,"sma_60":88390.0,"sma_120":99165.83},{"date":"2025-01-16","open":104244,"high":106141,"low":100350,"close":103346,"volume":363407,"rsi_14":80.65,"sma_20":81420.0,"sma_60":88426.67,"sma_120":99030.0},{"date":"2025-01-17","open":103346,"high":105343,"low":101648,"close":104044,"volume":213002,"rsi_14":83.85,"sma_20":82860.0,"sma_60":88520.0,"sma_120":98889.17},{"date":"2025-01-20","open":103745,"high":110235,"low":103146,"close":108039,"volume":413425,"rsi_14":86.95,"sma_20":84280.0,"sma_60":88575.0,"sma_120":98870.83},{"date":"2025-01-21","open":107140,"high":108837,"low":101548,"close":103945,"volume":362547,"rsi_14":79.72,"sma_20":85630.0,"sma_60":88585.0,"sma_120":98835.0},{"date":"2025-01-22","open":103945,"high":104444,"low":100650,"close":102447,"volume":256154,"rsi_14":81.2,"sma_20":86875.0,"sma_60":88580.0,"sma_120":98799.17},{"date":"2025-01-23","open":101448,"high":105343,"low":99551,"close":103645,"volume":275220,"rsi_14":80.0,"sma_20":88115.0,"sma_60":88505.0,"sma_120":98771.67},{"date":"2025-01-24","open":104444,"high":105343,"low":100949,"close":103146,"volume":178491,"rsi_14":76.87,"sma_20":89420.0,"sma_60":88456.67,"sma_120":98759.17},{"date":"2025-01-31","open":100849,"high":103445,"low":97554,"close":102347,"volume":128321,"rsi_14":75.3,"sma_20":90760.0,"sma_60":88390.0,"sma_120":98680.83},{"date":"2025-02-03","open":99651,"high":100650,"low":92861,"close":94159,"volume":275088,"rsi_14":61.81,"sma_20":91735.0,"sma_60":88158.33,"sma_120":98515.0},{"date":"2025-02-04","open":97155,"high":100250,"low":94758,"close":99551,"volume":199206,"rsi_14":65.74,"sma_20":92980.0,"sma_60":88098.33,"sma_120":98365.83},{"date":"2025-02-05","open":99551,"high":101149,"low":97454,"close":97854,"volume":110514,"rsi_14":66.6,"sma_20":94260.0,"sma_60":87935.0,"sma_120":98190.83},{"date":"2025-02-06","open":98852,"high":99651,"low":95258,"close":96556,"volume":148612,"rsi_14":66.23,"sma_20":95270.0,"sma_60":87775.0,"sma_120":98063.33},{"date":"2025-02-07","open":96556,"high":99651,"low":93960,"close":99551,"volume":169295,"rsi_14":55.75,"sma_20":96205.0,"sma_60":87835.0,"sma_120":98041.67},{"date":"2025-02-10","open":102147,"high":106740,"low":99252,"close":102846,"volume":357953,"rsi_14":51.08,"sma_20":97295.0,"sma_60":88025.0,"sma_120":97997.5},{"date":"2025-02-11","open":101848,"high":104244,"low":99651,"close":99651,"volume":156902,"rsi_14":45.24,"sma_20":98145.0,"sma_60":88148.33,"sma_120":97923.33},{"date":"2025-02-12","open":99851,"high":105243,"low":99651,"close":101149,"volume":203176,"rsi_14":46.35,"sma_20":99075.0,"sma_60":88320.0,"sma_120":97920.83},{"date":"2025-02-13","open":103545,"high":108638,"low":101448,"close":108238,"volume":348893,"rsi_14":50.23,"sma_20":100480.0,"sma_60":88633.33,"sma_120":97885.0},{"date":"2025-02-14","open":109436,"high":109436,"low":103745,"close":103845,"volume":246989,"rsi_14":49.88,"sma_20":101715.0,"sma_60":88916.67,"sma_120":97793.33},{"date":"2025-02-17","open":104743,"high":111633,"low":101448,"close":109636,"volume":425160,"rsi_14":57.59,"sma_20":102455.0,"sma_60":89360.0,"sma_120":97699.17},{"date":"2025-02-18","open":111833,"high":111833,"low":107539,"close":108737,"volume":195298,"rsi_14":55.41,"sma_20":102790.0,"sma_60":89798.33,"sma_120":97555.0},{"date":"2025-02-19","open":108737,"high":114629,"low":108438,"close":110335,"volume":393636,"rsi_14":57.47,"sma_20":103140.0,"sma_60":90223.33,"sma_120":97457.5},{"date":"2025-02-20","open":110335,"high":116825,"low":105942,"close":106740,"volume":467506,"rsi_14":54.31,"sma_20":103275.0,"sma_60":90585.0,"sma_120":97380.83},{"date":"2025-02-21","open":108937,"high":110036,"low":106641,"close":109736,"volume":217180,"rsi_14":67.03,"sma_20":103360.0,"sma_60":91000.0,"sma_120":97331.67},{"date":"2025-02-24","open":108737,"high":119621,"low":107439,"close":116825,"volume":695474,"rsi_14":68.21,"sma_20":104005.0,"sma_60":91480.0,"sma_120":97348.33},{"date":"2025-02-25","open":116426,"high":117325,"low":112532,"close":114828,"volume":253813,"rsi_14":67.78,"sma_20":104625.0,"sma_60":91943.33,"sma_120":97336.67},{"date":"2025-02-26","open":114828,"high":118922,"low":113530,"close":115328,"volume":287381,"rsi_14":70.0,"sma_20":105210.0,"sma_60":92351.67,"sma_120":97366.67},{"date":"2025-02-27","open":115427,"high":116526,"low":111433,"close":112731,"volume":199099,"rsi_14":64.16,"sma_20":105690.0,"sma_60":92760.0,"sma_120":97398.33},{"date":"2025-02-28","open":110135,"high":110635,"low":103545,"close":103945,"volume":323034,"rsi_14":51.06,"sma_20":105770.0,"sma_60":93045.0,"sma_120":97368.33},{"date":"2025-03-04","open":103745,"high":107240,"low":100350,"close":101848,"volume":209656,"rsi_14":52.16,"sma_20":106155.0,"sma_60":93271.67,"sma_120":97335.0},{"date":"2025-03-05","open":101848,"high":103445,"low":100250,"close":102047,"volume":181610,"rsi_14":50.91,"sma_20":106280.0,"sma_60":93590.0,"sma_120":97247.5},{"date":"2025-03-06","open":103346,"high":106641,"low":98852,"close":99651,"volume":197594,"rsi_14":40.44,"sma_20":106370.0,"sma_60":93826.67,"sma_120":97145.83},{"date":"2025-03-07","open":97854,"high":102247,"low":97354,"close":100650,"volume":123708,"rsi_14":46.15,"sma_20":106575.0,"sma_60":93966.67,"sma_120":97030.0},{"date":"2025-03-10","open":100550,"high":104444,"low":99851,"close":103146,"volume":126531,"rsi_14":41.51,"sma_20":106755.0,"sma_60":94151.67,"sma_120":96990.83},{"date":"2025-03-11","open":99052,"high":101049,"low":98453,"close":99252,"volume":167570,"rsi_14":38.5,"sma_20":106575.0,"sma_60":94341.67,"sma_120":96953.33},{"date":"2025-03-12","open":99851,"high":100849,"low":98653,"close":100150,"volume":88637,"rsi_14":37.44,"sma_20":106600.0,"sma_60":94548.33,"sma_120":96947.5},{"date":"2025-03-13","open":100949,"high":101948,"low":98553,"close":98952,"volume":157837,"rsi_14":39.79,"sma_20":106490.0,"sma_60":94866.67,"sma_120":96999.17},{"date":"2025-03-14","open":98952,"high":100849,"low":97454,"close":98653,"volume":144912,"rsi_14":34.37,"sma_20":106010.0,"sma_60":95120.0,"sma_120":97045.83},{"date":"2025-03-17","open":99751,"high":100650,"low":98153,"close":100250,"volume":92988,"rsi_14":22.33,"sma_20":105830.0,"sma_60":95403.33,"sma_120":97125.83},{"date":"2025-03-18","open":100450,"high":104743,"low":100450,"close":104344,"volume":185061,"rsi_14":33.64,"sma_20":105565.0,"sma_60":95753.33,"sma_120":97211.67},{"date":"2025-03-19","open":104344,"high":108438,"low":103645,"close":106241,"volume":184663,"rsi_14":36.42,"sma_20":105440.0,"sma_60":96175.0,"sma_120":97280.0},{"date":"2025-03-20","open":107839,"high":108338,"low":103945,"close":104544,"volume":119027,"rsi_14":37.42,"sma_20":105150.0,"sma_60":96570.0,"sma_120":97344.17},{"date":"2025-03-21","open":105542,"high":105542,"low":101349,"close":101448,"volume":113860,"rsi_14":45.35,"sma_20":104885.0,"sma_60":97006.67,"sma_120":97388.33},{"date":"2025-03-24","open":101648,"high":102647,"low":99351,"close":101748,"volume":53063,"rsi_14":49.8,"sma_20":104485.0,"sma_60":97375.0,"sma_120":97433.33},{"date":"2025-03-25","open":102946,"high":108338,"low":98453,"close":98952,"volume":209467,"rsi_14":44.4,"sma_20":103590.0,"sma_60":97741.67,"sma_120":97392.5},{"date":"2025-03-26","open":100450,"high":101648,"low":88068,"close":90165,"volume":486253,"rsi_14":36.07,"sma_20":102355.0,"sma_60":97951.67,"sma_120":97220.0},{"date":"2025-03-27","open":88667,"high":91164,"low":88068,"close":88468,"volume":150182,"rsi_14":32.47,"sma_20":101010.0,"sma_60":98111.67,"sma_120":97046.67},{"date":"2025-03-28","open":88967,"high":89267,"low":85073,"close":85872,"volume":131218,"rsi_14":25.21,"sma_20":99665.0,"sma_60":98258.33,"sma_120":96800.0},{"date":"2025-03-31","open":83076,"high":83875,"low":81279,"close":82776,"volume":158700,"rsi_14":25.81,"sma_20":98605.0,"sma_60":98378.33,"sma_120":96537.5},{"date":"2025-04-01","open":83575,"high":84474,"low":82077,"close":83176,"volume":99579,"rsi_14":24.7,"sma_20":97670.0,"sma_60":98520.0,"sma_120":96298.33},{"date":"2025-04-02","open":84174,"high":85372,"low":81279,"close":81678,"volume":87474,"rsi_14":24.48,"sma_20":96650.0,"sma_60":98636.67,"sma_120":96010.0},{"date":"2025-04-03","open":78782,"high":83375,"low":78483,"close":82577,"volume":95327,"rsi_14":26.67,"sma_20":95795.0,"sma_60":98808.33,"sma_120":95726.67},{"date":"2025-04-04","open":81678,"high":86371,"low":81079,"close":84873,"volume":137871,"rsi_14":28.12,"sma_20":95005.0,"sma_60":98950.0,"sma_120":95410.0},{"date":"2025-04-07","open":81977,"high":84474,"low":80580,"close":80679,"volume":99111,"rsi_14":16.43,"sma_20":93880.0,"sma_60":98946.67,"sma_120":95043.33},{"date":"2025-04-08","open":82477,"high":83076,"low":79681,"close":79881,"volume":86333,"rsi_14":11.4,"sma_20":92910.0,"sma_60":98926.67,"sma_120":94686.67},{"date":"2025-04-09","open":80080,"high":80879,"low":76885,"close":76885,"volume":115130,"rsi_14":10.99,"sma_20":91745.0,"sma_60":98830.0,"sma_120":94345.83},{"date":"2025-04-10","open":82876,"high":83875,"low":81378,"close":83775,"volume":100106,"rsi_14":27.48,"sma_20":90985.0,"sma_60":98850.0,"sma_120":94068.33},{"date":"2025-04-11","open":82577,"high":83475,"low":80779,"close":83276,"volume":95040,"rsi_14":26.58,"sma_20":90215.0,"sma_60":98901.67,"sma_120":93897.5},{"date":"2025-04-14","open":84374,"high":85572,"low":83276,"close":83775,"volume":110057,"rsi_14":29.57,"sma_20":89390.0,"sma_60":98978.33,"sma_120":93739.17},{"date":"2025-04-15","open":83875,"high":84174,"low":82177,"close":83475,"volume":64988,"rsi_14":38.33,"sma_20":88345.0,"sma_60":98788.33,"sma_120":93574.17},{"date":"2025-04-16","open":84574,"high":87369,"low":80979,"close":81378,"volume":112323,"rsi_14":37.8,"sma_20":87100.0,"sma_60":98443.33,"sma_120":93416.67},{"date":"2025-04-17","open":81179,"high":82477,"low":81079,"close":81977,"volume":49942,"rsi_14":42.8,"sma_20":85970.0,"sma_60":98086.67,"sma_120":93256.67},{"date":"2025-04-18","open":81478,"high":81678,"low":80380,"close":81079,"volume":94286,"rsi_14":46.59,"sma_20":84950.0,"sma_60":97703.33,"sma_120":93111.67},{"date":"2025-04-21","open":80480,"high":81778,"low":79681,"close":80180,"volume":86171,"rsi_14":44.09,"sma_20":83870.0,"sma_60":97238.33,"sma_120":92906.67},{"date":"2025-04-22","open":79681,"high":80779,"low":78383,"close":78583,"volume":94026,"rsi_14":43.92,"sma_20":82850.0,"sma_60":96815.0,"sma_120":92700.0},{"date":"2025-04-23","open":80679,"high":86670,"low":80380,"close":86471,"volume":267053,"rsi_14":56.0,"sma_20":82665.0,"sma_60":96548.33,"sma_120":92564.17},{"date":"2025-04-24","open":87369,"high":87369,"low":83974,"close":84873,"volume":101623,"rsi_14":50.0,"sma_20":82485.0,"sma_60":96235.0,"sma_120":92370.0},{"date":"2025-04-25","open":86371,"high":86471,"low":84773,"close":85173,"volume":76943,"rsi_14":58.06,"sma_20":82450.0,"sma_60":95935.0,"sma_120":92195.83},{"date":"2025-04-28","open":85971,"high":86770,"low":83375,"close":83575,"volume":81154,"rsi_14":56.45,"sma_20":82490.0,"sma_60":95621.67,"sma_120":92005.83},{"date":"2025-04-29","open":83875,"high":85672,"low":82577,"close":84673,"volume":54962,"rsi_14":64.55,"sma_20":82565.0,"sma_60":95463.33,"sma_120":91810.83},{"date":"2025-04-30","open":84174,"high":85173,"low":81578,"close":82477,"volume":71200,"rsi_14":47.06,"sma_20":82605.0,"sma_60":95178.33,"sma_120":91638.33},{"date":"2025-05-02","open":82577,"high":83076,"low":80380,"close":82377,"volume":66357,"rsi_14":47.93,"sma_20":82595.0,"sma_60":94920.0,"sma_120":91427.5},{"date":"2025-05-07","open":83276,"high":83276,"low":80679,"close":81578,"volume":57291,"rsi_14":45.0,"sma_20":82430.0,"sma_60":94670.0,"sma_120":91222.5},{"date":"2025-05-08","open":81578,"high":82377,"low":81279,"close":81878,"volume":52025,"rsi_14":46.36,"sma_20":82490.0,"sma_60":94375.0,"sma_120":91105.0},{"date":"2025-05-09","open":82577,"high":82577,"low":79581,"close":80280,"volume":75933,"rsi_14":47.44,"sma_20":82510.0,"sma_60":93998.33,"sma_120":91011.67},{"date":"2025-05-12","open":82277,"high":84374,"low":80580,"close":83775,"volume":131056,"rsi_14":53.69,"sma_20":82855.0,"sma_60":93733.33,"sma_120":90940.83},{"date":"2025-05-13","open":84873,"high":84873,"low":80979,"close":81079,"volume":74138,"rsi_14":50.0,"sma_20":82720.0,"sma_60":93398.33,"sma_120":90859.17},{"date":"2025-05-14","open":81279,"high":81578,"low":78682,"close":79781,"volume":131244,"rsi_14":49.25,"sma_20":82545.0,"sma_60":92923.33,"sma_120":90778.33},{"date":"2025-05-15","open":79980,"high":80380,"low":78283,"close":78483,"volume":73745,"rsi_14":49.81,"sma_20":82280.0,"sma_60":92500.0,"sma_120":90708.33},{"date":"2025-05-16","open":78982,"high":79082,"low":74189,"close":74389,"volume":194594,"rsi_14":23.11,"sma_20":81825.0,"sma_60":91911.67,"sma_120":90635.83},{"date":"2025-05-19","open":72392,"high":74589,"low":72392,"close":73390,"volume":86826,"rsi_14":23.74,"sma_20":81425.0,"sma_60":91321.67,"sma_120":90560.0},{"date":"2025-05-20","open":74788,"high":74888,"low":68997,"close":69496,"volume":198822,"rsi_14":19.22,"sma_20":80800.0,"sma_60":90640.0,"sma_120":90431.67},{"date":"2025-05-21","open":69896,"high":71393,"low":69696,"close":69896,"volume":70749,"rsi_14":21.81,"sma_20":80240.0,"sma_60":90025.0,"sma_120":90305.0},{"date":"2025-05-22","open":70894,"high":72791,"low":68897,"close":71593,"volume":127688,"rsi_14":23.69,"sma_20":79810.0,"sma_60":89388.33,"sma_120":90194.17},{"date":"2025-05-23","open":72891,"high":72991,"low":69396,"close":69796,"volume":92359,"rsi_14":24.08,"sma_20":79370.0,"sma_60":88603.33,"sma_120":90041.67},{"date":"2025-05-26","open":69496,"high":72891,"low":69496,"close":71493,"volume":90540,"rsi_14":29.12,"sma_20":78620.0,"sma_60":87880.0,"sma_120":89911.67},{"date":"2025-05-27","open":71593,"high":71693,"low":69097,"close":70095,"volume":76034,"rsi_14":28.46,"sma_20":77880.0,"sma_60":87125.0,"sma_120":89738.33},{"date":"2025-05-28","open":70894,"high":77284,"low":70495,"close":76685,"volume":232810,"rsi_14":42.12,"sma_20":77455.0,"sma_60":86523.33,"sma_120":89641.67},{"date":"2025-05-29","open":76885,"high":77284,"low":75088,"close":75986,"volume":157581,"rsi_14":43.3,"sma_20":77075.0,"sma_60":86056.67,"sma_120":89550.83},{"date":"2025-05-30","open":75387,"high":76286,"low":72392,"close":73790,"volume":92667,"rsi_14":33.77,"sma_20":76530.0,"sma_60":85588.33,"sma_120":89430.0},{"date":"2025-06-02","open":75188,"high":76086,"low":72991,"close":73191,"volume":68497,"rsi_14":36.24,"sma_20":76065.0,"sma_60":85106.67,"sma_120":89348.33},{"date":"2025-06-04","open":74289,"high":75986,"low":73290,"close":73590,"volume":97934,"rsi_14":38.85,"sma_20":75625.0,"sma_60":84671.67,"sma_120":89249.17},{"date":"2025-06-05","open":73890,"high":75587,"low":73091,"close":74489,"volume":91569,"rsi_14":42.7,"sma_20":75270.0,"sma_60":84235.0,"sma_120":89100.83},{"date":"2025-06-09","open":73490,"high":73890,"low":70594,"close":71293,"volume":147239,"rsi_14":44.15,"sma_20":74740.0,"sma_60":83703.33,"sma_120":88927.5},{"date":"2025-06-10","open":71893,"high":72192,"low":70495,"close":70994,"volume":94868,"rsi_14":45.35,"sma_20":74275.0,"sma_60":83231.67,"sma_120":88786.67},{"date":"2025-06-11","open":71593,"high":73490,"low":71393,"close":71693,"volume":108470,"rsi_14":54.87,"sma_20":73670.0,"sma_60":82756.67,"sma_120":88652.5},{"date":"2025-06-12","open":71893,"high":73790,"low":71693,"close":71992,"volume":138921,"rsi_14":54.67,"sma_20":73215.0,"sma_60":82306.67,"sma_120":88586.67},{"date":"2025-06-13","open":71593,"high":71893,"low":69097,"close":69097,"volume":197014,"rsi_14":44.73,"sma_20":72680.0,"sma_60":81813.33,"sma_120":88466.67},{"date":"2025-06-16","open":69696,"high":69796,"low":66201,"close":66301,"volume":216056,"rsi_14":42.91,"sma_20":72070.0,"sma_60":81246.67,"sma_120":88325.0},{"date":"2025-06-17","open":66700,"high":68997,"low":66201,"close":66501,"volume":152542,"rsi_14":39.22,"sma_20":71675.0,"sma_60":80615.0,"sma_120":88184.17},{"date":"2025-06-18","open":66101,"high":68298,"low":66101,"close":66501,"volume":99629,"rsi_14":41.74,"sma_20":71330.0,"sma_60":79951.67,"sma_120":88063.33},{"date":"2025-06-19","open":67399,"high":67399,"low":65901,"close":67000,"volume":95429,"rsi_14":19.11,"sma_20":71205.0,"sma_60":79325.0,"sma_120":87947.5},{"date":"2025-06-20","open":67100,"high":70095,"low":66800,"close":68897,"volume":159541,"rsi_14":28.99,"sma_20":71155.0,"sma_60":78781.67,"sma_120":87894.17},{"date":"2025-06-23","open":67499,"high":67799,"low":65901,"close":66700,"volume":120468,"rsi_14":28.99,"sma_20":70910.0,"sma_60":78196.67,"sma_120":87785.83},{"date":"2025-06-24","open":68298,"high":70495,"low":68098,"close":69197,"volume":169646,"rsi_14":39.36,"sma_20":70880.0,"sma_60":77700.0,"sma_120":87720.83},{"date":"2025-06-25","open":69995,"high":70095,"low":68498,"close":69596,"volume":104711,"rsi_14":39.36,"sma_20":70785.0,"sma_60":77356.67,"sma_120":87654.17},{"date":"2025-06-26","open":70295,"high":70994,"low":68498,"close":70295,"volume":135433,"rsi_14":38.71,"sma_20":70795.0,"sma_60":77053.33,"sma_120":87582.5},{"date":"2025-06-27","open":70894,"high":71094,"low":68597,"close":68697,"volume":92345,"rsi_14":42.35,"sma_20":70395.0,"sma_60":76766.67,"sma_120":87512.5},{"date":"2025-06-30","open":73790,"high":76586,"low":70994,"close":71493,"volume":457138,"rsi_14":51.28,"sma_20":70170.0,"sma_60":76578.33,"sma_120":87478.33},{"date":"2025-07-01","open":71693,"high":71992,"low":70095,"close":71094,"volume":150277,"rsi_14":48.44,"sma_20":70035.0,"sma_60":76376.67,"sma_120":87448.33},{"date":"2025-07-02","open":70395,"high":70694,"low":68897,"close":70195,"volume":108482,"rsi_14":45.45,"sma_20":69885.0,"sma_60":76185.0,"sma_120":87410.83},{"date":"2025-07-03","open":70594,"high":75387,"low":70195,"close":73890,"volume":350589,"rsi_14":61.65,"sma_20":69900.0,"sma_60":76040.0,"sma_120":87424.17},{"date":"2025-07-04","open":73290,"high":74888,"low":71793,"close":73890,"volume":161212,"rsi_14":71.35,"sma_20":69870.0,"sma_60":75856.67,"sma_120":87403.33},{"date":"2025-07-07","open":74589,"high":74589,"low":70395,"close":70495,"volume":187449,"rsi_14":59.52,"sma_20":69830.0,"sma_60":75686.67,"sma_120":87316.67},{"date":"2025-07-08","open":70295,"high":71393,"low":68997,"close":69696,"volume":133606,"rsi_14":57.34,"sma_20":69765.0,"sma_60":75516.67,"sma_120":87221.67},{"date":"2025-07-09","open":69995,"high":70295,"low":68797,"close":69097,"volume":91263,"rsi_14":54.79,"sma_20":69635.0,"sma_60":75386.67,"sma_120":87108.33},{"date":"2025-07-10","open":69596,"high":69696,"low":68697,"close":69296,"volume":80756,"rsi_14":50.99,"sma_20":69500.0,"sma_60":75145.0,"sma_120":86997.5},{"date":"2025-07-11","open":69796,"high":71793,"low":69496,"close":70694,"volume":189650,"rsi_14":60.31,"sma_20":69580.0,"sma_60":74935.0,"sma_120":86918.33},{"date":"2025-07-14","open":71893,"high":71992,"low":70195,"close":70994,"volume":115358,"rsi_14":55.23,"sma_20":69815.0,"sma_60":74721.67,"sma_120":86850.0},{"date":"2025-07-15","open":71194,"high":71593,"low":70195,"close":70594,"volume":81213,"rsi_14":52.91,"sma_20":70020.0,"sma_60":74506.67,"sma_120":86647.5},{"date":"2025-07-16","open":70794,"high":70794,"low":69696,"close":69796,"volume":85391,"rsi_14":48.55,"sma_20":70185.0,"sma_60":74313.33,"sma_120":86378.33},{"date":"2025-07-17","open":70095,"high":70395,"low":68997,"close":69896,"volume":67686,"rsi_14":53.8,"sma_20":70330.0,"sma_60":74111.67,"sma_120":86099.17},{"date":"2025-07-18","open":71992,"high":77784,"low":70994,"close":77185,"volume":733618,"rsi_14":64.04,"sma_20":70745.0,"sma_60":74046.67,"sma_120":85875.0},{"date":"2025-07-21","open":76785,"high":79082,"low":75487,"close":78083,"volume":275567,"rsi_14":66.83,"sma_20":71315.0,"sma_60":74011.67,"sma_120":85625.0},{"date":"2025-07-22","open":79980,"high":80080,"low":74589,"close":75587,"volume":218961,"rsi_14":62.05,"sma_20":71635.0,"sma_60":73961.67,"sma_120":85388.33},{"date":"2025-07-23","open":78083,"high":78183,"low":75687,"close":77884,"volume":166947,"rsi_14":59.52,"sma_20":72050.0,"sma_60":73818.33,"sma_120":85183.33},{"date":"2025-07-24","open":77384,"high":79581,"low":76785,"close":78483,"volume":228727,"rsi_14":60.65,"sma_20":72460.0,"sma_60":73711.67,"sma_120":84973.33},{"date":"2025-07-25","open":77983,"high":77983,"low":75687,"close":76586,"volume":125696,"rsi_14":65.17,"sma_20":72855.0,"sma_60":73568.33,"sma_120":84751.67},{"date":"2025-07-28","open":76885,"high":77684,"low":75986,"close":76586,"volume":86479,"rsi_14":67.88,"sma_20":73110.0,"sma_60":73451.67,"sma_120":84536.67},{"date":"2025-07-29","open":76086,"high":76286,"low":74289,"close":75387,"volume":77479,"rsi_14":65.83,"sma_20":73325.0,"sma_60":73296.67,"sma_120":84380.0},{"date":"2025-07-30","open":75387,"high":78782,"low":74888,"close":77185,"volume":194541,"rsi_14":68.37,"sma_20":73675.0,"sma_60":73208.33,"sma_120":84193.33},{"date":"2025-07-31","open":78882,"high":78882,"low":72891,"close":73690,"volume":225698,"rsi_14":56.36,"sma_20":73665.0,"sma_60":73063.33,"sma_120":83991.67},{"date":"2025-08-01","open":72991,"high":73890,"low":70495,"close":70794,"volume":140628,"rsi_14":49.62,"sma_20":73510.0,"sma_60":72883.33,"sma_120":83776.67},{"date":"2025-08-04","open":71194,"high":71893,"low":69995,"close":71293,"volume":64059,"rsi_14":51.33,"sma_20":73550.0,"sma_60":72706.67,"sma_120":83540.83},{"date":"2025-08-05","open":72292,"high":76685,"low":72192,"close":75587,"volume":227530,"rsi_14":59.73,"sma_20":73845.0,"sma_60":72628.33,"sma_120":83313.33},{"date":"2025-08-06","open":75986,"high":77085,"low":74888,"close":75887,"volume":107290,"rsi_14":60.0,"sma_20":74185.0,"sma_60":72496.67,"sma_120":83115.0},{"date":"2025-08-07","open":76486,"high":76586,"low":74988,"close":75587,"volume":68130,"rsi_14":46.52,"sma_20":74500.0,"sma_60":72405.0,"sma_120":82901.67},{"date":"2025-08-08","open":75587,"high":76086,"low":74888,"close":75088,"volume":57627,"rsi_14":43.36,"sma_20":74720.0,"sma_60":72326.67,"sma_120":82625.0},{"date":"2025-08-11","open":76086,"high":78882,"low":75986,"close":77784,"volume":185375,"rsi_14":54.82,"sma_20":75060.0,"sma_60":72315.0,"sma_120":82407.5},{"date":"2025-08-12","open":77384,"high":78583,"low":76386,"close":76486,"volume":109321,"rsi_14":46.79,"sma_20":75355.0,"sma_60":72350.0,"sma_120":82130.83},{"date":"2025-08-13","open":77884,"high":78183,"low":75887,"close":76586,"volume":73179,"rsi_14":45.54,"sma_20":75695.0,"sma_60":72403.33,"sma_120":81862.5},{"date":"2025-08-14","open":77085,"high":78882,"low":76186,"close":77284,"volume":127420,"rsi_14":51.74,"sma_20":76065.0,"sma_60":72533.33,"sma_120":81586.67},{"date":"2025-08-18","open":76386,"high":76635,"low":73091,"close":73091,"volume":155411,"rsi_14":42.8,"sma_20":75860.0,"sma_60":72586.67,"sma_120":81305.83},{"date":"2025-08-19","open":73989,"high":74189,"low":71893,"close":72392,"volume":81576,"rsi_14":43.7,"sma_20":75575.0,"sma_60":72600.0,"sma_120":80994.17},{"date":"2025-08-20","open":71393,"high":72092,"low":70195,"close":71194,"volume":80202,"rsi_14":37.07,"sma_20":75355.0,"sma_60":72623.33,"sma_120":80613.33},{"date":"2025-08-21","open":71194,"high":71793,"low":70594,"close":70894,"volume":44713,"rsi_14":43.0,"sma_20":75005.0,"sma_60":72613.33,"sma_120":80246.67},{"date":"2025-08-22","open":70894,"high":71593,"low":69896,"close":70295,"volume":62599,"rsi_14":48.59,"sma_20":74595.0,"sma_60":72616.67,"sma_120":79870.83},{"date":"2025-08-25","open":71493,"high":72392,"low":71094,"close":71992,"volume":47644,"rsi_14":51.85,"sma_20":74365.0,"sma_60":72538.33,"sma_120":79530.83},{"date":"2025-08-26","open":71793,"high":72292,"low":71393,"close":71593,"volume":42475,"rsi_14":36.67,"sma_20":74115.0,"sma_60":72465.0,"sma_120":79260.83},{"date":"2025-08-27","open":72192,"high":72891,"low":71194,"close":71793,"volume":49164,"rsi_14":36.24,"sma_20":73935.0,"sma_60":72431.67,"sma_120":79010.0},{"date":"2025-08-28","open":71992,"high":71992,"low":70495,"close":70495,"volume":53011,"rsi_14":33.96,"sma_20":73600.0,"sma_60":72386.67,"sma_120":78746.67},{"date":"2025-08-29","open":70694,"high":70794,"low":68997,"close":69197,"volume":85557,"rsi_14":32.34,"sma_20":73375.0,"sma_60":72313.33,"sma_120":78492.5},{"date":"2025-09-01","open":68797,"high":68897,"low":67100,"close":67299,"volume":80702,"rsi_14":16.98,"sma_20":73200.0,"sma_60":72193.33,"sma_120":78214.17},{"date":"2025-09-02","open":67799,"high":68298,"low":67100,"close":67499,"volume":53420,"rsi_14":19.59,"sma_20":73010.0,"sma_60":72130.0,"sma_120":77916.67},{"date":"2025-09-03","open":67399,"high":67899,"low":67100,"close":67799,"volume":55427,"rsi_14":20.67,"sma_20":72620.0,"sma_60":72076.67,"sma_120":77654.17},{"date":"2025-09-04","open":69197,"high":69796,"low":67899,"close":68398,"volume":54289,"rsi_14":20.13,"sma_20":72245.0,"sma_60":72021.67,"sma_120":77389.17},{"date":"2025-09-05","open":68897,"high":68997,"low":67899,"close":68098,"volume":53271,"rsi_14":27.27,"sma_20":71870.0,"sma_60":71956.67,"sma_120":77131.67},{"date":"2025-09-08","open":68098,"high":68597,"low":67599,"close":68498,"volume":40720,"rsi_14":31.78,"sma_20":71540.0,"sma_60":71946.67,"sma_120":76880.0},{"date":"2025-09-09","open":69197,"high":69296,"low":68098,"close":68498,"volume":55338,"rsi_14":35.79,"sma_20":71075.0,"sma_60":71983.33,"sma_120":76615.0},{"date":"2025-09-10","open":68398,"high":68597,"low":67799,"close":68198,"volume":61597,"rsi_14":35.79,"sma_20":70660.0,"sma_60":72011.67,"sma_120":76313.33},{"date":"2025-09-11","open":68797,"high":69696,"low":68298,"close":68298,"volume":60698,"rsi_14":38.89,"sma_20":70245.0,"sma_60":72041.67,"sma_120":75996.67},{"date":"2025-09-12","open":69496,"high":69896,"low":68897,"close":68997,"volume":75314,"rsi_14":31.25,"sma_20":69830.0,"sma_60":72075.0,"sma_120":75700.0},{"date":"2025-09-15","open":69596,"high":70395,"low":68897,"close":68997,"volume":61355,"rsi_14":32.89,"sma_20":69625.0,"sma_60":72076.67,"sma_120":75429.17},{"date":"2025-09-16","open":69596,"high":69896,"low":69197,"close":69197,"volume":64213,"rsi_14":32.89,"sma_20":69465.0,"sma_60":72118.33,"sma_120":75157.5},{"date":"2025-09-17","open":69796,"high":70395,"low":69097,"close":69596,"volume":56279,"rsi_14":43.28,"sma_20":69385.0,"sma_60":72125.0,"sma_120":74912.5},{"date":"2025-09-18","open":69107,"high":69896,"low":68220,"close":69896,"volume":74171,"rsi_14":62.12,"sma_20":69380.0,"sma_60":72145.0,"sma_120":74750.83},{"date":"2025-09-19","open":70700,"high":70700,"low":69600,"close":69700,"volume":49177,"rsi_14":69.49,"sma_20":69345.0,"sma_60":72133.33,"sma_120":74593.33},{"date":"2025-09-22","open":69696,"high":70994,"low":69097,"close":69496,"volume":70113,"rsi_14":67.24,"sma_20":69220.0,"sma_60":72146.67,"sma_120":74456.67},{"date":"2025-09-23","open":69995,"high":70594,"low":69396,"close":70594,"volume":62625,"rsi_14":71.21,"sma_20":69170.0,"sma_60":72131.67,"sma_120":74355.0},{"date":"2025-09-24","open":70894,"high":70894,"low":68498,"close":68597,"volume":81945,"rsi_14":51.25,"sma_20":69010.0,"sma_60":72090.0,"sma_120":74233.33},{"date":"2025-09-25","open":68597,"high":69097,"low":68098,"close":68697,"volume":88466,"rsi_14":53.85,"sma_20":68920.0,"sma_60":72065.0,"sma_120":74125.0},{"date":"2025-09-26","open":68597,"high":68597,"low":66401,"close":66700,"volume":98494,"rsi_14":40.43,"sma_20":68795.0,"sma_60":71945.0,"sma_120":73992.5},{"date":"2025-09-29","open":67699,"high":67699,"low":65901,"close":66501,"volume":48912,"rsi_14":39.58,"sma_20":68755.0,"sma_60":71821.67,"sma_120":73839.17},{"date":"2025-09-30","open":66501,"high":67200,"low":65901,"close":65901,"volume":42186,"rsi_14":38.38,"sma_20":68675.0,"sma_60":71745.0,"sma_120":73715.83},{"date":"2025-10-01","open":66001,"high":66800,"low":65802,"close":65901,"volume":40842,"rsi_14":37.76,"sma_20":68580.0,"sma_60":71681.67,"sma_120":73599.17},{"date":"2025-10-02","open":66201,"high":66800,"low":65901,"close":65901,"volume":61696,"rsi_14":32.97,"sma_20":68455.0,"sma_60":71628.33,"sma_120":73507.5},{"date":"2025-10-10","open":66001,"high":66001,"low":63605,"close":64803,"volume":100339,"rsi_14":29.41,"sma_20":68290.0,"sma_60":71553.33,"sma_120":73349.17},{"date":"2025-10-13","open":63904,"high":66900,"low":63006,"close":66401,"volume":80722,"rsi_14":37.93,"sma_20":68185.0,"sma_60":71481.67,"sma_120":73208.33},{"date":"2025-10-14","open":67399,"high":69396,"low":66900,"close":67499,"volume":193766,"rsi_14":41.46,"sma_20":68135.0,"sma_60":71423.33,"sma_120":73072.5},{"date":"2025-10-15","open":68498,"high":68597,"low":67000,"close":67899,"volume":92635,"rsi_14":37.39,"sma_20":68120.0,"sma_60":71378.33,"sma_120":72942.5},{"date":"2025-10-16","open":68198,"high":71793,"low":67899,"close":71693,"volume":322358,"rsi_14":57.45,"sma_20":68290.0,"sma_60":71410.0,"sma_120":72861.67},{"date":"2025-10-17","open":73091,"high":77484,"low":71493,"close":75188,"volume":636288,"rsi_14":66.29,"sma_20":68600.0,"sma_60":71498.33,"sma_120":72805.0},{"date":"2025-10-20","open":74089,"high":74589,"low":71593,"close":73790,"volume":175915,"rsi_14":58.99,"sma_20":68840.0,"sma_60":71441.67,"sma_120":72744.17},{"date":"2025-10-21","open":73690,"high":78583,"low":72392,"close":74988,"volume":410318,"rsi_14":68.82,"sma_20":69130.0,"sma_60":71390.0,"sma_120":72700.83},{"date":"2025-10-22","open":76586,"high":77684,"low":74189,"close":75387,"volume":225146,"rsi_14":69.36,"sma_20":69420.0,"sma_60":71386.67,"sma_120":72674.17},{"date":"2025-10-23","open":74988,"high":75587,"low":73290,"close":73590,"volume":123119,"rsi_14":70.18,"sma_20":69560.0,"sma_60":71315.0,"sma_120":72566.67},{"date":"2025-10-24","open":74189,"high":82776,"low":74089,"close":81778,"volume":797971,"rsi_14":80.48,"sma_20":70170.0,"sma_60":71370.0,"sma_120":72540.83},{"date":"2025-10-27","open":86870,"high":86870,"low":80180,"close":82277,"volume":477767,"rsi_14":82.8,"sma_20":70810.0,"sma_60":71465.0,"sma_120":72516.67},{"date":"2025-10-28","open":81179,"high":82477,"low":79182,"close":81578,"volume":224358,"rsi_14":80.54,"sma_20":71360.0,"sma_60":71548.33,"sma_120":72500.0},{"date":"2025-10-29","open":80979,"high":81678,"low":79681,"close":80679,"volume":135489,"rsi_14":77.82,"sma_20":71965.0,"sma_60":71636.67,"sma_120":72466.67},{"date":"2025-10-30","open":79980,"high":81179,"low":76386,"close":76885,"volume":198876,"rsi_14":70.65,"sma_20":72375.0,"sma_60":71631.67,"sma_120":72420.0},{"date":"2025-10-31","open":75587,"high":77284,"low":75287,"close":75487,"volume":134551,"rsi_14":65.64,"sma_20":72815.0,"sma_60":71661.67,"sma_120":72362.5},{"date":"2025-11-03","open":77085,"high":77185,"low":75088,"close":76885,"volume":86143,"rsi_14":65.99,"sma_20":73335.0,"sma_60":71763.33,"sma_120":72323.33},{"date":"2025-11-04","open":78682,"high":80679,"low":77584,"close":78283,"volume":210408,"rsi_14":67.11,"sma_20":73955.0,"sma_60":71880.0,"sma_120":72293.33},{"date":"2025-11-05","open":76785,"high":77284,"low":72092,"close":74688,"volume":162008,"rsi_14":54.97,"sma_20":74395.0,"sma_60":71865.0,"sma_120":72246.67},{"date":"2025-11-06","open":76386,"high":77983,"low":75387,"close":75887,"volume":112070,"rsi_14":51.25,"sma_20":74895.0,"sma_60":71865.0,"sma_120":72180.83},{"date":"2025-11-07","open":74688,"high":74888,"low":70495,"close":71693,"volume":124672,"rsi_14":46.58,"sma_20":75240.0,"sma_60":71800.0,"sma_120":72102.5},{"date":"2025-11-10","open":72591,"high":76086,"low":71393,"close":75787,"volume":103925,"rsi_14":51.19,"sma_20":75710.0,"sma_60":71811.67,"sma_120":72069.17},{"date":"2025-11-11","open":76985,"high":77484,"low":73290,"close":74589,"volume":109570,"rsi_14":48.84,"sma_20":76065.0,"sma_60":71758.33,"sma_120":72036.67},{"date":"2025-11-12","open":75687,"high":77185,"low":74389,"close":75986,"volume":77666,"rsi_14":53.53,"sma_20":76470.0,"sma_60":71750.0,"sma_120":72050.0},{"date":"2025-11-13","open":75986,"high":77884,"low":74888,"close":77584,"volume":97302,"rsi_14":42.34,"sma_20":76765.0,"sma_60":71766.67,"sma_120":72085.0},{"date":"2025-11-14","open":75587,"high":75787,"low":73191,"close":73790,"volume":154204,"rsi_14":36.16,"sma_20":76695.0,"sma_60":71708.33,"sma_120":72120.83},{"date":"2025-11-17","open":74888,"high":74888,"low":72591,"close":72891,"volume":57145,"rsi_14":35.92,"sma_20":76650.0,"sma_60":71705.0,"sma_120":72145.83},{"date":"2025-11-18","open":76486,"high":77784,"low":72492,"close":72891,"volume":172049,"rsi_14":37.0,"sma_20":76545.0,"sma_60":71713.33,"sma_120":72156.67},{"date":"2025-11-19","open":73890,"high":74189,"low":71992,"close":72991,"volume":70840,"rsi_14":42.59,"sma_20":76425.0,"sma_60":71743.33,"sma_120":72183.33},{"date":"2025-11-20","open":73890,"high":74788,"low":72891,"close":73390,"volume":60408,"rsi_14":45.85,"sma_20":76415.0,"sma_60":71785.0,"sma_120":72199.17},{"date":"2025-11-21","open":70794,"high":71393,"low":69496,"close":69696,"volume":75704,"rsi_14":36.96,"sma_20":75810.0,"sma_60":71775.0,"sma_120":72195.83},{"date":"2025-11-24","open":69896,"high":70495,"low":68098,"close":68298,"volume":72022,"rsi_14":31.88,"sma_20":75110.0,"sma_60":71713.33,"sma_120":72125.83},{"date":"2025-11-25","open":69496,"high":70095,"low":67899,"close":68298,"volume":36504,"rsi_14":36.67,"sma_20":74445.0,"sma_60":71658.33,"sma_120":72061.67},{"date":"2025-11-26","open":69873,"high":71297,"low":69873,"close":71094,"volume":16210,"rsi_14":37.45,"sma_20":73900.0,"sma_60":71625.0,"sma_120":72028.33},{"date":"2025-11-27","open":71693,"high":72492,"low":70894,"close":71493,"volume":33704,"rsi_14":49.54,"sma_20":73630.0,"sma_60":71641.67,"sma_120":72014.17},{"date":"2025-11-28","open":72791,"high":73790,"low":72392,"close":73490,"volume":73805,"rsi_14":44.16,"sma_20":73530.0,"sma_60":71713.33,"sma_120":72013.33},{"date":"2025-12-01","open":74988,"high":76286,"low":73490,"close":75487,"volume":136975,"rsi_14":52.2,"sma_20":73460.0,"sma_60":71850.0,"sma_120":72021.67},{"date":"2025-12-02","open":75587,"high":76685,"low":74389,"close":76086,"volume":88297,"rsi_14":50.25,"sma_20":73350.0,"sma_60":71993.33,"sma_120":72061.67},{"date":"2025-12-03","open":76086,"high":76286,"low":75188,"close":75887,"volume":72476,"rsi_14":45.36,"sma_20":73410.0,"sma_60":72128.33,"sma_120":72102.5},{"date":"2025-12-04","open":75887,"high":76086,"low":73490,"close":74589,"volume":220094,"rsi_14":52.53,"sma_20":73345.0,"sma_60":72231.67,"sma_120":72126.67},{"date":"2025-12-05","open":74888,"high":75587,"low":72691,"close":74189,"volume":125049,"rsi_14":54.25,"sma_20":73470.0,"sma_60":72333.33,"sma_120":72145.0},{"date":"2025-12-08","open":74988,"high":76785,"low":74389,"close":76386,"volume":166290,"rsi_14":60.0,"sma_20":73500.0,"sma_60":72465.0,"sma_120":72205.83},{"date":"2025-12-09","open":75787,"high":77684,"low":74888,"close":77284,"volume":124702,"rsi_14":61.75,"sma_20":73635.0,"sma_60":72611.67,"sma_120":72297.5},{"date":"2025-12-10","open":78882,"high":79881,"low":75986,"close":76086,"volume":116442,"rsi_14":57.07,"sma_20":73640.0,"sma_60":72743.33,"sma_120":72377.5},{"date":"2025-12-11","open":77085,"high":77085,"low":73890,"close":74489,"volume":117745,"rsi_14":64.12,"sma_20":73485.0,"sma_60":72846.67,"sma_120":72444.17},{"date":"2025-12-12","open":74988,"high":75986,"low":74489,"close":75487,"volume":85263,"rsi_14":71.69,"sma_20":73570.0,"sma_60":72955.0,"sma_120":72515.0},{"date":"2025-12-15","open":73989,"high":77185,"low":73790,"close":75687,"volume":87288,"rsi_14":72.02,"sma_20":73710.0,"sma_60":73066.67,"sma_120":72571.67},{"date":"2025-12-16","open":74888,"high":75487,"low":70594,"close":71094,"volume":164499,"rsi_14":53.27,"sma_20":73620.0,"sma_60":73098.33,"sma_120":72608.33},{"date":"2025-12-17","open":71293,"high":71693,"low":69896,"close":70195,"volume":87351,"rsi_14":46.6,"sma_20":73480.0,"sma_60":73108.33,"sma_120":72616.67},{"date":"2025-12-18","open":68897,"high":69097,"low":66800,"close":67000,"volume":145928,"rsi_14":33.99,"sma_20":73160.0,"sma_60":73045.0,"sma_120":72595.0},{"date":"2025-12-19","open":67699,"high":68198,"low":64104,"close":66401,"volume":137614,"rsi_14":25.93,"sma_20":72995.0,"sma_60":72991.67,"sma_120":72562.5},{"date":"2025-12-22","open":67399,"high":67899,"low":66501,"close":67699,"volume":65224,"rsi_14":28.57,"sma_20":72965.0,"sma_60":72961.67,"sma_120":72554.17},{"date":"2025-12-23","open":68597,"high":68597,"low":67100,"close":67399,"volume":49082,"rsi_14":28.43,"sma_20":72920.0,"sma_60":72908.33,"sma_120":72520.0},{"date":"2025-12-24","open":68098,"high":68597,"low":67000,"close":67299,"volume":60749,"rsi_14":30.27,"sma_20":72795.0,"sma_60":72886.67,"sma_120":72488.33},{"date":"2025-12-26","open":68098,"high":68098,"low":66401,"close":66900,"volume":67255,"rsi_14":30.27,"sma_20":72565.0,"sma_60":72856.67,"sma_120":72460.83},{"date":"2025-12-29","open":66300,"high":67000,"low":65600,"close":66200,"volume":75087,"rsi_14":19.88,"sma_20":72195.0,"sma_60":72846.67,"sma_120":72395.83},{"date":"2025-12-30","open":65700,"high":66000,"low":63300,"close":63500,"volume":152089,"rsi_14":13.23,"sma_20":71590.0,"sma_60":72795.0,"sma_120":72308.33},{"date":"2026-01-02","open":63600,"high":63700,"low":60900,"close":61000,"volume":172784,"rsi_14":12.38,"sma_20":70830.0,"sma_60":72711.67,"sma_120":72228.33},{"date":"2026-01-05","open":60800,"high":62800,"low":60700,"close":62100,"volume":138277,"rsi_14":18.27,"sma_20":70135.0,"sma_60":72646.67,"sma_120":72164.17},{"date":"2026-01-06","open":62800,"high":63300,"low":62000,"close":62000,"volume":115883,"rsi_14":13.83,"sma_20":69500.0,"sma_60":72580.0,"sma_120":72104.17},{"date":"2026-01-07","open":62200,"high":62600,"low":60000,"close":60400,"volume":153344,"rsi_14":11.88,"sma_20":68805.0,"sma_60":72505.0,"sma_120":72029.17},{"date":"2026-01-08","open":60500,"high":60800,"low":59100,"close":59100,"volume":148030,"rsi_14":14.2,"sma_20":67935.0,"sma_60":72381.67,"sma_120":71931.67},{"date":"2026-01-09","open":59500,"high":60200,"low":58900,"close":59900,"volume":70261,"rsi_14":19.05,"sma_20":67060.0,"sma_60":72253.33,"sma_120":71838.33},{"date":"2026-01-12","open":59400,"high":61200,"low":59300,"close":60800,"volume":91085,"rsi_14":28.28,"sma_20":66290.0,"sma_60":72133.33,"sma_120":71755.83},{"date":"2026-01-13","open":61300,"high":61800,"low":60400,"close":61800,"volume":115269,"rsi_14":34.23,"sma_20":65650.0,"sma_60":71966.67,"sma_120":71688.33},{"date":"2026-01-14","open":61400,"high":61400,"low":60200,"close":60500,"volume":96927,"rsi_14":25.5,"sma_20":64895.0,"sma_60":71720.0,"sma_120":71609.17},{"date":"2026-01-15","open":60400,"high":61400,"low":59900,"close":61100,"volume":97102,"rsi_14":28.95,"sma_20":64160.0,"sma_60":71506.67,"sma_120":71474.17},{"date":"2026-01-16","open":60900,"high":61800,"low":59000,"close":59400,"volume":184896,"rsi_14":29.74,"sma_20":73020.0,"sma_60":71438.33,"sma_120":71912.5},{"date":"2026-01-19","open":59400,"high":61900,"low":59000,"close":61800,"volume":186171,"rsi_14":36.17,"sma_20":63145.0,"sma_60":71016.67,"sma_120":71201.67},{"date":"2026-01-20","open":62400,"high":64700,"low":61500,"close":63200,"volume":225505,"rsi_14":42.27,"sma_20":62950.0,"sma_60":70841.67,"sma_120":71078.33},{"date":"2026-01-21","open":61500,"high":62400,"low":60300,"close":61800,"volume":142912,"rsi_14":45.3,"sma_20":62715.0,"sma_60":70506.67,"sma_120":70938.33},{"date":"2026-01-22","open":62500,"high":68400,"low":62200,"close":67900,"volume":736924,"rsi_14":65.9,"sma_20":62720.0,"sma_60":70265.0,"sma_120":70865.0},{"date":"2026-01-23","open":75000,"high":75000,"low":67200,"close":70500,"volume":753575,"rsi_14":68.1,"sma_20":62870.0,"sma_60":70078.33,"sma_120":70813.33},{"date":"2026-01-26","open":73300,"high":76700,"low":73000,"close":76100,"volume":697606,"rsi_14":74.56,"sma_20":63305.0,"sma_60":70000.0,"sma_120":70818.33},{"date":"2026-01-27","open":74400,"high":77600,"low":73600,"close":75700,"volume":365434,"rsi_14":77.82,"sma_20":63740.0,"sma_60":69978.33,"sma_120":70805.0},{"date":"2026-01-28","open":76200,"high":78700,"low":75600,"close":78700,"volume":471903,"rsi_14":83.56,"sma_20":64365.0,"sma_60":70030.0,"sma_120":70845.83},{"date":"2026-01-29","open":80400,"high":82000,"low":74500,"close":79500,"volume":430957,"rsi_14":83.56,"sma_20":65165.0,"sma_60":70071.67,"sma_120":70917.5},{"date":"2026-01-30","open":79200,"high":80700,"low":75700,"close":75800,"volume":359512,"rsi_14":73.44,"sma_20":65905.0,"sma_60":70028.33,"sma_120":70954.17},{"date":"2026-02-02","open":73000,"high":79000,"low":72600,"close":75700,"volume":428302,"rsi_14":72.35,"sma_20":66585.0,"sma_60":70043.33,"sma_120":70954.17},{"date":"2026-02-03","open":77500,"high":77900,"low":73900,"close":76600,"volume":236318,"rsi_14":76.22,"sma_20":67315.0,"sma_60":70053.33,"sma_120":70959.17},{"date":"2026-02-04","open":76000,"high":78900,"low":75400,"close":77300,"volume":190993,"rsi_14":51.58,"sma_20":73105.0,"sma_60":71571.67,"sma_120":71942.5},{"date":"2026-02-05","open":76100,"high":78500,"low":74100,"close":74700,"volume":202805,"rsi_14":50.0,"sma_20":72990.0,"sma_60":71693.33,"sma_120":71943.33},{"date":"2026-02-06","open":71600,"high":73500,"low":69900,"close":71500,"volume":148523,"rsi_14":45.17,"sma_20":72645.0,"sma_60":71758.33,"sma_120":71944.17},{"date":"2026-02-09","open":73500,"high":92500,"low":73100,"close":91100,"volume":2290389,"rsi_14":60.21,"sma_20":73460.0,"sma_60":72145.0,"sma_120":72110.83},{"date":"2026-02-10","open":95900,"high":99400,"low":93100,"close":95500,"volume":1464692,"rsi_14":66.31,"sma_20":74435.0,"sma_60":72595.0,"sma_120":72308.33},{"date":"2026-02-11","open":93800,"high":95200,"low":90800,"close":92400,"volume":467729,"rsi_14":64.18,"sma_20":75465.0,"sma_60":72998.33,"sma_120":72477.5},{"date":"2026-02-12","open":92000,"high":92200,"low":87000,"close":89700,"volume":426062,"rsi_14":61.74,"sma_20":76155.0,"sma_60":73350.0,"sma_120":72648.33},{"date":"2026-02-13","open":87800,"high":89100,"low":85700,"close":86500,"volume":242711,"rsi_14":59.03,"sma_20":76745.0,"sma_60":73648.33,"sma_120":72815.83},{"date":"2026-02-19","open":87500,"high":95800,"low":86600,"close":94700,"volume":602381,"rsi_14":62.93,"sma_20":77675.0,"sma_60":74088.33,"sma_120":73050.0},{"date":"2026-02-20","open":93700,"high":94700,"low":92200,"close":92400,"volume":199080,"rsi_14":64.02,"sma_20":78410.0,"sma_60":74488.33,"sma_120":73265.0},{"date":"2026-02-23","open":95500,"high":96300,"low":93400,"close":94000,"volume":324363,"rsi_14":65.84,"sma_20":79415.0,"sma_60":74903.33,"sma_120":73489.17},{"date":"2026-02-24","open":98000,"high":101600,"low":95000,"close":99700,"volume":870373,"rsi_14":68.09,"sma_20":80750.0,"sma_60":75413.33,"sma_120":73745.0},{"date":"2026-02-25","open":100500,"high":100600,"low":96400,"close":96800,"volume":278718,"rsi_14":67.27,"sma_20":84720.0,"sma_60":73503.33,"sma_120":72580.83},{"date":"2026-02-26","open":98300,"high":98900,"low":96200,"close":96800,"volume":177364,"rsi_14":74.16,"sma_20":83125.0,"sma_60":76323.33,"sma_120":74224.17},{"date":"2026-02-27","open":95200,"high":103400,"low":95100,"close":100700,"volume":485101,"rsi_14":68.45,"sma_20":87005.0,"sma_60":74436.67,"sma_120":73039.17},{"date":"2026-03-03","open":96900,"high":99900,"low":92300,"close":92800,"volume":328627,"rsi_14":63.17,"sma_20":87710.0,"sma_60":74756.67,"sma_120":73235.0},{"date":"2026-03-04","open":87000,"high":91000,"low":76100,"close":77700,"volume":556930,"rsi_14":53.85,"sma_20":87620.0,"sma_60":74791.67,"sma_120":73320.83},{"date":"2026-03-05","open":86100,"high":101000,"low":85100,"close":96400,"volume":660642,"rsi_14":53.32,"sma_20":88650.0,"sma_60":75128.33,"sma_120":73560.83},{"date":"2026-03-06","open":102400,"high":122900,"low":100700,"close":118800,"volume":2012828,"rsi_14":61.92,"sma_20":90805.0,"sma_60":75841.67,"sma_120":73985.0},{"date":"2026-03-09","open":112900,"high":118800,"low":111100,"close":116000,"volume":608617,"rsi_14":62.11,"sma_20":92775.0,"sma_60":76530.0,"sma_120":74380.83},{"date":"2026-03-10","open":123500,"high":124600,"low":111000,"close":114000,"volume":541914,"rsi_14":62.56,"sma_20":94610.0,"sma_60":77191.67,"sma_120":74762.5},{"date":"2026-03-11","open":115100,"high":117000,"low":103900,"close":106000,"volume":468207,"rsi_14":59.61,"sma_20":96175.0,"sma_60":77683.33,"sma_120":75074.17},{"date":"2026-03-12","open":105100,"high":114300,"low":104500,"close":111400,"volume":522418,"rsi_14":58.46,"sma_20":98170.0,"sma_60":78250.0,"sma_120":75430.83},{"date":"2026-03-13","open":108000,"high":113000,"low":106800,"close":109700,"volume":498053,"rsi_14":58.82,"sma_20":99100.0,"sma_60":78808.33,"sma_120":75775.83},{"date":"2026-03-16","open":109300,"high":112300,"low":107600,"close":110700,"volume":199945,"rsi_14":58.56,"sma_20":99860.0,"sma_60":83063.33,"sma_120":77345.83},{"date":"2026-03-17","open":116000,"high":118800,"low":111500,"close":113300,"volume":404064,"rsi_14":57.2,"sma_20":100905.0,"sma_60":83870.0,"sma_120":77711.67},{"date":"2026-03-18","open":119400,"high":121700,"low":116000,"close":118500,"volume":320072,"rsi_14":61.22,"sma_20":102345.0,"sma_60":84736.67,"sma_120":78109.17},{"date":"2026-03-19","open":114800,"high":122400,"low":114600,"close":119700,"volume":345865,"rsi_14":61.7,"sma_20":104005.0,"sma_60":85605.0,"sma_120":78514.17},{"date":"2026-03-20","open":123800,"high":129300,"low":120700,"close":126200,"volume":581251,"rsi_14":62.69,"sma_20":105580.0,"sma_60":86575.0,"sma_120":78976.67},{"date":"2026-03-23","open":123000,"high":129300,"low":122500,"close":124700,"volume":329271,"rsi_14":66.95,"sma_20":107195.0,"sma_60":87456.67,"sma_120":79433.33},{"date":"2026-03-24","open":129200,"high":129200,"low":111300,"close":118100,"volume":415951,"rsi_14":73.6,"sma_20":108400.0,"sma_60":88170.0,"sma_120":79834.17},{"date":"2026-03-25","open":122500,"high":129000,"low":121200,"close":126200,"volume":300399,"rsi_14":69.87,"sma_20":109725.0,"sma_60":89041.67,"sma_120":80241.67},{"date":"2026-03-26","open":125800,"high":136800,"low":124700,"close":132500,"volume":586523,"rsi_14":61.63,"sma_20":111510.0,"sma_60":89998.33,"sma_120":80694.17},{"date":"2026-03-27","open":129500,"high":138500,"low":126600,"close":130200,"volume":328361,"rsi_14":62.16,"sma_20":113180.0,"sma_60":90910.0,"sma_120":81148.33},{"date":"2026-03-30","open":125900,"high":132400,"low":122800,"close":128300,"volume":248157,"rsi_14":62.26,"sma_20":114560.0,"sma_60":91820.0,"sma_120":81567.5},{"date":"2026-03-31","open":130600,"high":134800,"low":123100,"close":126100,"volume":275027,"rsi_14":69.14,"sma_20":116225.0,"sma_60":92556.67,"sma_120":81963.33},{"date":"2026-04-01","open":127500,"high":128798,"low":119912,"close":127500,"volume":308912,"rsi_14":66.74,"sma_20":118725.0,"sma_60":93311.67,"sma_120":82388.33},{"date":"2026-04-02","open":127700,"high":129200,"low":115500,"close":118000,"volume":350870,"rsi_14":57.32,"sma_20":119805.0,"sma_60":93916.67,"sma_120":82732.5},{"date":"2026-04-03","open":121400,"high":125900,"low":118700,"close":121100,"volume":243474,"rsi_14":58.84,"sma_20":119920.0,"sma_60":94588.33,"sma_120":83112.5},{"date":"2026-04-06","open":122100,"high":125200,"low":117500,"close":118500,"volume":175857,"rsi_14":54.42,"sma_20":120045.0,"sma_60":95280.0,"sma_120":83455.83},{"date":"2026-04-07","open":120600,"high":121700,"low":111500,"close":113400,"volume":184792,"rsi_14":45.66,"sma_20":120015.0,"sma_60":95910.0,"sma_120":83785.83},{"date":"2026-04-08","open":121000,"high":121000,"low":113800,"close":117000,"volume":275388,"rsi_14":47.79,"sma_20":120565.0,"sma_60":96576.67,"sma_120":84170.0},{"date":"2026-04-09","open":117000,"high":119000,"low":115700,"close":116600,"volume":134187,"rsi_14":41.27,"sma_20":120825.0,"sma_60":97213.33,"sma_120":84546.67},{"date":"2026-04-10","open":118700,"high":127900,"low":117550,"close":123800,"volume":299731,"rsi_14":49.26,"sma_20":121530.0,"sma_60":98030.0,"sma_120":84947.5},{"date":"2026-04-13","open":120700,"high":122900,"low":119100,"close":119300,"volume":125297,"rsi_14":51.02,"sma_20":121960.0,"sma_60":98751.67,"sma_120":85308.33},{"date":"2026-04-14","open":122500,"high":122500,"low":112600,"close":116300,"volume":461271,"rsi_14":40.75,"sma_20":122110.0,"sma_60":99493.33,"sma_120":85646.67},{"date":"2026-04-15","open":118900,"high":137000,"low":118600,"close":136000,"volume":907309,"rsi_14":52.62,"sma_20":122985.0,"sma_60":100495.0,"sma_120":86153.33},{"date":"2026-04-16","open":137300,"high":137400,"low":128100,"close":132500,"volume":310865,"rsi_14":51.69,"sma_20":123625.0,"sma_60":101458.33,"sma_120":86608.33},{"date":"2026-04-17","open":136300,"high":136500,"low":132400,"close":132800,"volume":175643,"rsi_14":53.38,"sma_20":123955.0,"sma_60":102403.33,"sma_120":87076.67},{"date":"2026-04-20","open":132800,"high":136600,"low":127500,"close":130000,"volume":200675,"rsi_14":52.91,"sma_20":124220.0,"sma_60":103275.0,"sma_120":87520.83},{"date":"2026-04-21","open":133900,"high":153500,"low":133600,"close":149400,"volume":979787,"rsi_14":62.78,"sma_20":125785.0,"sma_60":104533.33,"sma_120":88120.83},{"date":"2026-04-22","open":150400,"high":150400,"low":143000,"close":145300,"volume":349009,"rsi_14":67.21,"sma_20":126740.0,"sma_60":105738.33,"sma_120":88721.67},{"date":"2026-04-23","open":146600,"high":146700,"low":137000,"close":141000,"volume":239229,"rsi_14":62.36,"sma_20":127165.0,"sma_60":106871.67,"sma_120":89292.5},{"date":"2026-04-24","open":142700,"high":183300,"low":139500,"close":182800,"volume":1832728,"rsi_14":76.86,"sma_20":129795.0,"sma_60":108700.0,"sma_120":90221.67},{"date":"2026-04-27","open":175600,"high":177900,"low":167500,"close":170300,"volume":689042,"rsi_14":72.38,"sma_20":131895.0,"sma_60":110313.33,"sma_120":91049.17},{"date":"2026-04-28","open":172000,"high":173600,"low":164000,"close":165800,"volume":327431,"rsi_14":69.06,"sma_20":133880.0,"sma_60":111913.33,"sma_120":91844.17},{"date":"2026-04-29","open":170100,"high":172700,"low":164200,"close":166600,"volume":247265,"rsi_14":69.47,"sma_20":135825.0,"sma_60":113550.0,"sma_120":92631.67},{"date":"2026-04-30","open":167900,"high":168000,"low":158200,"close":158500,"volume":251487,"rsi_14":67.32,"sma_20":139120.0,"sma_60":126836.67,"sma_120":107974.17},{"date":"2026-05-04","open":162300,"high":163000,"low":156700,"close":157500,"volume":250288,"rsi_14":65.18,"sma_20":139670.0,"sma_60":116798.33,"sma_120":94241.67},{"date":"2026-05-06","open":165000,"high":165400,"low":154600,"close":158600,"volume":279937,"rsi_14":67.07,"sma_20":141675.0,"sma_60":118165.0,"sma_120":95000.0},{"date":"2026-05-07","open":163400,"high":163600,"low":150000,"close":150700,"volume":325463,"rsi_14":56.56,"sma_20":143540.0,"sma_60":119388.33,"sma_120":95690.0},{"date":"2026-05-08","open":150600,"high":151600,"low":146450,"close":149900,"volume":202756,"rsi_14":57.95,"sma_20":145185.0,"sma_60":120641.67,"sma_120":96368.33},{"date":"2026-05-11","open":148900,"high":149300,"low":142900,"close":145900,"volume":313582,"rsi_14":55.79,"sma_20":146650.0,"sma_60":121881.67,"sma_120":97015.83},{"date":"2026-05-12","open":150100,"high":156400,"low":143700,"close":147400,"volume":515325,"rsi_14":57.78,"sma_20":147830.0,"sma_60":122820.0,"sma_120":97672.5},{"date":"2026-05-13","open":145400,"high":148100,"low":138000,"close":142500,"volume":277512,"rsi_14":46.45,"sma_20":148990.0,"sma_60":123603.33,"sma_120":98288.33},{"date":"2026-05-14","open":145300,"high":158000,"low":138800,"close":155500,"volume":651336,"rsi_14":54.8,"sma_20":150950.0,"sma_60":124655.0,"sma_120":99015.0},{"date":"2026-05-15","open":162100,"high":168100,"low":146500,"close":149500,"volume":684483,"rsi_14":53.94,"sma_20":151625.0,"sma_60":125651.67,"sma_120":99690.83},{"date":"2026-05-18","open":153500,"high":161800,"low":149700,"close":157000,"volume":446202,"rsi_14":32.47,"sma_20":152850.0,"sma_60":126826.67,"sma_120":100423.33},{"date":"2026-05-19","open":161800,"high":166600,"low":146300,"close":146700,"volume":413365,"rsi_14":33.47,"sma_20":153545.0,"sma_60":127693.33,"sma_120":101070.0},{"date":"2026-05-20","open":142900,"high":143900,"low":130100,"close":135800,"volume":372767,"rsi_14":30.72,"sma_20":153835.0,"sma_60":128416.67,"sma_120":101624.17},{"date":"2026-05-21","open":138700,"high":139900,"low":131100,"close":132500,"volume":420640,"rsi_14":28.77,"sma_20":152990.0,"sma_60":129058.33,"sma_120":102147.5},{"date":"2026-05-22","open":135000,"high":162800,"low":135000,"close":156800,"volume":808299,"rsi_14":49.12,"sma_20":153565.0,"sma_60":130010.0,"sma_120":102863.33},{"date":"2026-05-26","open":157100,"high":168800,"low":152500,"close":162100,"volume":572092,"rsi_14":52.28,"sma_20":154620.0,"sma_60":131098.33,"sma_120":103633.33},{"date":"2026-05-27","open":166600,"high":166700,"low":149700,"close":150100,"volume":413986,"rsi_14":46.2,"sma_20":152985.0,"sma_60":131986.67,"sma_120":104304.17},{"date":"2026-05-28","open":153000,"high":161100,"low":148100,"close":153500,"volume":348295,"rsi_14":51.31,"sma_20":152145.0,"sma_60":132866.67,"sma_120":104994.17},{"date":"2026-05-29","open":156700,"high":159200,"low":150500,"close":153100,"volume":346464,"rsi_14":51.5,"sma_20":151510.0,"sma_60":133871.67,"sma_120":105697.5},{"date":"2026-06-01","open":148500,"high":149900,"low":138100,"close":141300,"volume":438729,"rsi_14":47.99,"sma_20":150245.0,"sma_60":134931.67,"sma_120":106301.67},{"date":"2026-06-02","open":137700,"high":144800,"low":125400,"close":126000,"volume":361215,"rsi_14":41.67,"sma_20":148620.0,"sma_60":135425.0,"sma_120":106795.0},{"date":"2026-06-04","open":126000,"high":133500,"low":124000,"close":130100,"volume":228128,"rsi_14":45.14,"sma_20":147250.0,"sma_60":135613.33,"sma_120":107324.17},{"date":"2026-06-05","open":126200,"high":126300,"low":118500,"close":122100,"volume":161788,"rsi_14":36.38,"sma_20":145425.0,"sma_60":135715.0,"sma_120":107791.67},{"date":"2026-06-08","open":111800,"high":114000,"low":106500,"close":108500,"volume":198170,"rsi_14":34.25,"sma_20":143315.0,"sma_60":135623.33,"sma_120":108145.83},{"date":"2026-06-09","open":109500,"high":115400,"low":103700,"close":113300,"volume":427002,"rsi_14":32.86,"sma_20":141485.0,"sma_60":135745.0,"sma_120":108540.0},{"date":"2026-06-10","open":116200,"high":124300,"low":111700,"close":115000,"volume":251137,"rsi_14":36.67,"sma_20":139940.0,"sma_60":135805.0,"sma_120":108957.5},{"date":"2026-06-11","open":112300,"high":117100,"low":107400,"close":117100,"volume":245250,"rsi_14":41.51,"sma_20":138425.0,"sma_60":135928.33,"sma_120":109379.17},{"date":"2026-06-12","open":122100,"high":127700,"low":118800,"close":120800,"volume":331548,"rsi_14":44.71,"sma_20":137340.0,"sma_60":136096.67,"sma_120":109822.5},{"date":"2026-06-15","open":122500,"high":123400,"low":117300,"close":122500,"volume":226255,"rsi_14":30.49,"sma_20":135690.0,"sma_60":136250.0,"sma_120":110276.67},{"date":"2026-06-16","open":123500,"high":132400,"low":121300,"close":130300,"volume":383349,"rsi_14":32.41,"sma_20":134730.0,"sma_60":136446.67,"sma_120":110764.17},{"date":"2026-06-17","open":128400,"high":129000,"low":119100,"close":119200,"volume":244169,"rsi_14":46.88,"sma_20":127730.0,"sma_60":136836.67,"sma_120":113790.83},{"date":"2026-06-18","open":120400,"high":120400,"low":113800,"close":116800,"volume":315784,"rsi_14":29.27,"sma_20":131345.0,"sma_60":136281.67,"sma_120":111487.5},{"date":"2026-06-19","open":116200,"high":118100,"low":109300,"close":111600,"volume":234572,"rsi_14":27.76,"sma_20":130135.0,"sma_60":136063.33,"sma_120":111791.67},{"date":"2026-06-22","open":111800,"high":115000,"low":108000,"close":113700,"volume":152669,"rsi_14":33.49,"sma_20":129195.0,"sma_60":135990.0,"sma_120":112110.0},{"date":"2026-06-23","open":111900,"high":114500,"low":98800,"close":98900,"volume":289910,"rsi_14":33.69,"sma_20":126300.0,"sma_60":135535.0,"sma_120":112320.0},{"date":"2026-06-24","open":98900,"high":103700,"low":98000,"close":100700,"volume":127987,"rsi_14":31.81,"sma_20":123230.0,"sma_60":135005.0,"sma_120":112476.67},{"date":"2026-06-25","open":100300,"high":103900,"low":93900,"close":94900,"volume":202380,"rsi_14":32.7,"sma_20":120470.0,"sma_60":134416.67,"sma_120":112580.83},{"date":"2026-06-26","open":92300,"high":94900,"low":85700,"close":87900,"volume":216410,"rsi_14":35.69,"sma_20":117190.0,"sma_60":133743.33,"sma_120":112632.5},{"date":"2026-06-29","open":87400,"high":98500,"low":87400,"close":98400,"volume":196073,"rsi_14":40.41,"sma_20":114455.0,"sma_60":133281.67,"sma_120":112779.17},{"date":"2026-06-30","open":98000,"high":99000,"low":94000,"close":97300,"volume":122319,"rsi_14":38.52,"sma_20":112255.0,"sma_60":132775.0,"sma_120":112948.33},{"date":"2026-07-01","open":101200,"high":102500,"low":94900,"close":95700,"volume":121365,"rsi_14":36.03,"sma_20":110740.0,"sma_60":132403.33,"sma_120":113115.83},{"date":"2026-07-02","open":94600,"high":95400,"low":87400,"close":87600,"volume":143925,"rsi_14":29.51,"sma_20":108615.0,"sma_60":131845.0,"sma_120":113204.17},{"date":"2026-07-03","open":87600,"high":89700,"low":80200,"close":89000,"volume":197697,"rsi_14":29.24,"sma_20":106960.0,"sma_60":131353.33,"sma_120":113292.5},{"date":"2026-07-06","open":89000,"high":89200,"low":83000,"close":85600,"volume":114426,"rsi_14":20.71,"sma_20":105815.0,"sma_60":130890.0,"sma_120":113382.5},{"date":"2026-07-07","open":84800,"high":87700,"low":79100,"close":81500,"volume":166342,"rsi_14":22.8,"sma_20":104225.0,"sma_60":130298.33,"sma_120":113428.33},{"date":"2026-07-08","open":77900,"high":80000,"low":73400,"close":74200,"volume":181363,"rsi_14":21.29,"sma_20":102185.0,"sma_60":129591.67,"sma_120":113448.33},{"date":"2026-07-09","open":74000,"high":78500,"low":71900,"close":74600,"volume":134847,"rsi_14":23.34,"sma_20":100060.0,"sma_60":128771.67,"sma_120":113437.5},{"date":"2026-07-10","open":75600,"high":83900,"low":75600,"close":81600,"volume":170672,"rsi_14":28.4,"sma_20":98100.0,"sma_60":128143.33,"sma_120":113495.0},{"date":"2026-07-13","open":84200,"high":88900,"low":81000,"close":81000,"volume":219969,"rsi_14":35.11,"sma_20":96025.0,"sma_60":127555.0,"sma_120":113535.83},{"date":"2026-07-14","open":83200,"high":83200,"low":73300,"close":76300,"volume":158192,"rsi_14":30.63,"sma_20":93325.0,"sma_60":126560.0,"sma_120":113524.17},{"date":"2026-07-15","open":78000,"high":83000,"low":78000,"close":82200,"volume":118544,"rsi_14":39.94,"sma_20":91475.0,"sma_60":125721.67,"sma_120":113593.33},{"date":"2026-07-16","open":83400,"high":83500,"low":75800,"close":76300,"volume":118714,"rsi_14":40.65,"sma_20":89450.0,"sma_60":124780.0,"sma_120":113620.83},{"date":"2026-07-20","open":74000,"high":75400,"low":70700,"close":71600,"volume":100390,"rsi_14":26.16,"sma_20":87450.0,"sma_60":123806.67,"sma_120":113609.17},{"date":"2026-07-21","open":71400,"high":73200,"low":69300,"close":72300,"volume":67950,"rsi_14":27.6,"sma_20":85380.0,"sma_60":122521.67,"sma_120":113602.5},{"date":"2026-07-22","open":74500,"high":77700,"low":72900,"close":73000,"volume":72258,"rsi_14":29.33,"sma_20":84085.0,"sma_60":121316.67,"sma_120":113598.33},{"date":"2026-07-23","open":73500,"high":81200,"low":72000,"close":81200,"volume":128786,"rsi_14":44.18,"sma_20":83110.0,"sma_60":120320.0,"sma_120":113693.33},{"date":"2026-07-24","open":78600,"high":78800,"low":74200,"close":75300,"volume":103608,"rsi_14":38.49,"sma_20":82130.0,"sma_60":118528.33,"sma_120":113750.83},{"date":"2026-07-27","open":77800,"high":77900,"low":74500,"close":75700,"volume":85563,"rsi_14":41.24,"sma_20":81520.0,"sma_60":116951.67,"sma_120":113811.67},{"date":"2026-07-28","open":71800,"high":72600,"low":66500,"close":67600,"volume":140153,"rsi_14":38.51,"sma_20":79980.0,"sma_60":115315.0,"sma_120":113792.5},{"date":"2026-07-29","open":68200,"high":69900,"low":59100,"close":63600,"volume":189426,"rsi_14":40.73,"sma_20":78295.0,"sma_60":113598.33,"sma_120":113827.5},{"date":"2026-07-30","open":60000,"high":65900,"low":60000,"close":62400,"volume":123895,"rsi_14":39.48,"sma_20":76630.0,"sma_60":111996.67,"sma_120":113715.83},{"date":"2026-07-31","open":66600,"high":72000,"low":65600,"close":70900,"volume":129036,"rsi_14":41.01,"sma_20":75795.0,"sma_60":110553.33,"sma_120":113675.83},{"date":"2026-08-03","open":69300,"high":76000,"low":68500,"close":72700,"volume":92034,"rsi_14":43.16,"sma_20":74980.0,"sma_60":109121.67,"sma_120":113643.33},{"date":"2026-08-04","open":87100,"high":89000,"low":78400,"close":85200,"volume":740906,"rsi_14":56.5,"sma_20":74960.0,"sma_60":108030.0,"sma_120":113709.17},{"date":"2026-08-05","open":85500,"high":87300,"low":83800,"close":85400,"volume":194841,"rsi_14":52.55,"sma_20":75155.0,"sma_60":106955.0,"sma_120":113798.33},{"date":"2026-08-06","open":84600,"high":89900,"low":83800,"close":87500,"volume":206690,"rsi_14":59.49,"sma_20":75820.0,"sma_60":105981.67,"sma_120":113931.67},{"date":"2026-08-07","open":90100,"high":92800,"low":84000,"close":88200,"volume":225388,"rsi_14":65.09,"sma_20":76500.0,"sma_60":104995.0,"sma_120":113907.5},{"date":"2026-08-10","open":91000,"high":99100,"low":89200,"close":98500,"volume":349750,"rsi_14":70.28,"sma_20":77345.0,"sma_60":104261.67,"sma_120":113932.5},{"date":"2026-08-11","open":97200,"high":98700,"low":93200,"close":94400,"volume":210765,"rsi_14":65.74,"sma_20":78015.0,"sma_60":103243.33,"sma_120":113949.17},{"date":"2026-08-12","open":93800,"high":95700,"low":91000,"close":95200,"volume":141537,"rsi_14":61.55,"sma_20":78960.0,"sma_60":102338.33,"sma_120":113995.0},{"date":"2026-08-13","open":95500,"high":98000,"low":94000,"close":94800,"volume":134935,"rsi_14":67.7,"sma_20":79590.0,"sma_60":101301.67,"sma_120":114064.17},{"date":"2026-08-14","open":96000,"high":97800,"low":91400,"close":95600,"volume":153706,"rsi_14":67.93,"sma_20":80555.0,"sma_60":100450.0,"sma_120":114071.67},{"date":"2026-08-18","open":94900,"high":94900,"low":86300,"close":86900,"volume":190818,"rsi_14":67.2,"sma_20":81320.0,"sma_60":99635.0,"sma_120":114025.83},{"date":"2026-08-19","open":83200,"high":90000,"low":83200,"close":87200,"volume":100687,"rsi_14":72.52,"sma_20":82065.0,"sma_60":98880.0,"sma_120":113969.17},{"date":"2026-08-20","open":89100,"high":90700,"low":86200,"close":87300,"volume":83607,"rsi_14":74.27,"sma_20":82780.0,"sma_60":97721.67,"sma_120":113865.83},{"date":"2026-08-21","open":88900,"high":88900,"low":82000,"close":82900,"volume":127335,"rsi_14":62.71,"sma_20":82865.0,"sma_60":96401.67,"sma_120":113750.0},{"date":"2026-08-24","open":83900,"high":89100,"low":83800,"close":87600,"volume":120171,"rsi_14":64.87,"sma_20":83480.0,"sma_60":95360.0,"sma_120":113673.33},{"date":"2026-08-25","open":85600,"high":87800,"low":81100,"close":87700,"volume":78890,"rsi_14":53.32,"sma_20":84080.0,"sma_60":94263.33,"sma_120":113565.0},{"date":"2026-08-26","open":87500,"high":88500,"low":83600,"close":86100,"volume":102652,"rsi_14":50.9,"sma_20":85005.0,"sma_60":93146.67,"sma_120":113509.17},{"date":"2026-08-27","open":86500,"high":93300,"low":85800,"close":92500,"volume":224571,"rsi_14":55.76,"sma_20":86450.0,"sma_60":92333.33,"sma_120":113632.5},{"date":"2026-08-28","open":91400,"high":93100,"low":90200,"close":91800,"volume":103829,"rsi_14":54.15,"sma_20":87920.0,"sma_60":91763.33,"sma_120":113594.17},{"date":"2026-08-31","open":91000,"high":92900,"low":88500,"close":92200,"volume":135265,"rsi_14":40.6,"sma_20":88985.0,"sma_60":91131.67,"sma_120":113372.5},{"date":"2026-09-01","open":92600,"high":97700,"low":89900,"close":91300,"volume":311412,"rsi_14":44.88,"sma_20":89915.0,"sma_60":90618.33,"sma_120":113166.67},{"date":"2026-09-02","open":88100,"high":88700,"low":83900,"close":84000,"volume":175819,"rsi_14":34.78,"sma_20":89855.0,"sma_60":90210.0,"sma_120":112916.67},{"date":"2026-09-03","open":85100,"high":86100,"low":81400,"close":82600,"volume":75227,"rsi_14":33.86,"sma_20":89715.0,"sma_60":89698.33,"sma_120":112721.67},{"date":"2026-09-04","open":83600,"high":85900,"low":83300,"close":84600,"volume":73515,"rsi_14":35.9,"sma_20":89570.0,"sma_60":89191.67,"sma_120":112498.33},{"date":"2026-09-07","open":85700,"high":86300,"low":83800,"close":85800,"volume":63159,"rsi_14":48.25,"sma_20":89450.0,"sma_60":88670.0,"sma_120":112299.17},{"date":"2026-09-08","open":86400,"high":86700,"low":83000,"close":83100,"volume":85362,"rsi_14":43.95,"sma_20":88680.0,"sma_60":88041.67,"sma_120":112069.17},{"date":"2026-09-09","open":83100,"high":87800,"low":83100,"close":87400,"volume":101375,"rsi_14":50.13,"sma_20":88330.0,"sma_60":87456.67,"sma_120":111853.33},{"date":"2026-09-10","open":85300,"high":87300,"low":82900,"close":87000,"volume":96186,"rsi_14":56.01,"sma_20":87920.0,"sma_60":86735.0,"sma_120":111590.83},{"date":"2026-09-11","open":84000,"high":88100,"low":83900,"close":85000,"volume":124138,"rsi_14":45.86,"sma_20":87430.0,"sma_60":86165.0,"sma_120":111301.67},{"date":"2026-09-14","open":84200,"high":84700,"low":81800,"close":81900,"volume":59025,"rsi_14":41.57,"sma_20":86745.0,"sma_60":85583.33,"sma_120":110932.5},{"date":"2026-09-15","open":83000,"high":88000,"low":82300,"close":86700,"volume":95952,"rsi_14":50.8,"sma_20":86735.0,"sma_60":85168.33,"sma_120":110615.83},{"date":"2026-09-16","open":87400,"high":88000,"low":85400,"close":87000,"volume":99166,"rsi_14":41.27,"sma_20":86725.0,"sma_60":84723.33,"sma_120":110356.67},{"date":"2026-09-17","open":87500,"high":87500,"low":85800,"close":87300,"volume":57006,"rsi_14":42.77,"sma_20":86725.0,"sma_60":84530.0,"sma_120":110032.5},{"date":"2026-09-18","open":87500,"high":88300,"low":86700,"close":88000,"volume":74882,"rsi_14":43.31,"sma_20":86980.0,"sma_60":84318.33,"sma_120":109661.67},{"date":"2026-09-21","open":89800,"high":89900,"low":86600,"close":89100,"volume":119863,"rsi_14":46.52,"sma_20":87055.0,"sma_60":84221.67,"sma_120":109319.17},{"date":"2026-09-22","open":90100,"high":90100,"low":86700,"close":87200,"volume":108366,"rsi_14":56.11,"sma_20":87030.0,"sma_60":84210.0,"sma_120":108976.67},{"date":"2026-09-23","open":87800,"high":87900,"low":85500,"close":86800,"volume":70344,"rsi_14":58.33,"sma_20":87065.0,"sma_60":84016.67,"sma_120":108649.17},{"date":"2026-09-28","open":86300,"high":94800,"low":86300,"close":91600,"volume":310277,"rsi_14":62.5,"sma_20":87020.0,"sma_60":83921.67,"sma_120":108348.33},{"date":"2026-09-29","open":90900,"high":90900,"low":88200,"close":90700,"volume":124120,"rsi_14":58.84,"sma_20":86965.0,"sma_60":83838.33,"sma_120":108120.83},{"date":"2026-09-30","open":90700,"high":95200,"low":90200,"close":93800,"volume":171249,"rsi_14":69.04,"sma_20":87045.0,"sma_60":83941.67,"sma_120":107893.33},{"date":"2026-10-01","open":93100,"high":98000,"low":92400,"close":97500,"volume":165852,"rsi_14":68.36,"sma_20":87355.0,"sma_60":84083.33,"sma_120":107718.33},{"date":"2026-10-02","open":98100,"high":110400,"low":97200,"close":108700,"volume":563923,"rsi_14":78.33,"sma_20":88590.0,"sma_60":84468.33,"sma_120":107679.17},{"date":"2026-10-06","open":112600,"high":114900,"low":109100,"close":112200,"volume":308558,"rsi_14":84.17,"sma_20":90070.0,"sma_60":84980.0,"sma_120":107639.17},{"date":"2026-10-07","open":111400,"high":113700,"low":108800,"close":111200,"volume":210417,"rsi_14":88.86,"sma_20":91400.0,"sma_60":85596.67,"sma_120":107594.17},{"date":"2026-10-08","open":112500,"high":117900,"low":110800,"close":114900,"volume":331824,"rsi_14":88.52,"sma_20":92855.0,"sma_60":86268.33,"sma_120":107520.0},{"date":"2026-10-12","open":115600,"high":117300,"low":105000,"close":106200,"volume":263937,"rsi_14":71.33,"sma_20":94010.0,"sma_60":86678.33,"sma_120":107410.83},{"date":"2026-10-13","open":104000,"high":109900,"low":99300,"close":109800,"volume":268733,"rsi_14":73.29,"sma_20":95130.0,"sma_60":87158.33,"sma_120":107356.67},{"date":"2026-10-14","open":112400,"high":120800,"low":110600,"close":116700,"volume":698643,"rsi_14":76.33,"sma_20":96615.0,"sma_60":87831.67,"sma_120":107195.83},{"date":"2026-10-15","open":111200,"high":115200,"low":102100,"close":107700,"volume":542695,"rsi_14":64.9,"sma_20":97750.0,"sma_60":88256.67,"sma_120":106989.17},{"date":"2026-10-16","open":113000,"high":113000,"low":99200,"close":104800,"volume":599009,"rsi_14":63.88,"sma_20":98895.0,"sma_60":88731.67,"sma_120":106755.83},{"date":"2026-10-19","open":99000,"high":112800,"low":98500,"close":111900,"volume":421756,"rsi_14":67.9,"sma_20":100155.0,"sma_60":89403.33,"sma_120":106605.0},{"date":"2026-10-20","open":110600,"high":112600,"low":101200,"close":102100,"volume":237628,"rsi_14":56.99,"sma_20":100910.0,"sma_60":89900.0,"sma_120":106210.83},{"date":"2026-10-21","open":108300,"high":115400,"low":108000,"close":110700,"volume":405747,"rsi_14":62.08,"sma_20":102080.0,"sma_60":90528.33,"sma_120":105922.5},{"date":"2026-10-22","open":108900,"high":110100,"low":100700,"close":101800,"volume":253096,"rsi_14":54.51,"sma_20":102770.0,"sma_60":90871.67,"sma_120":105595.83},{"date":"2026-10-23","open":95095,"high":95961,"low":88358,"close":94800,"volume":249505}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":678.04,"pbr":5.18,"per":139.81,"roa":0.62,"roe":1.48,"grade":"C","comment":"PER 141.58배, ROE 1.48%","revenue":328656156087.0,"analysis":"PER 141.6배입니다. ROE 1.5%입니다. 시가총액 1.51조. 매출 3286.56억, 영업이익 265.67억.","eps_basis":"TTM","debt_ratio":1.383683248429074,"market_cap":1488747826800,"net_income":10562214449.0,"total_debt":397782140072.0,"ttm_window":"2025Q3~2026Q2","gross_margin":14.04,"total_assets":685262775921.0,"total_equity":287480635849.0,"profit_margin":3.21,"revenue_basis":"TTM","dividend_yield":0.07,"net_income_basis":"TTM","operating_income":26566539949.0,"operating_margin":8.08,"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":94800.0,"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":3315.0},{"date":"2016-10-25","close":3230.0},{"date":"2016-10-26","close":3121.0},{"date":"2016-10-27","close":3387.0},{"date":"2016-10-28","close":3291.0},{"date":"2016-10-31","close":3202.0},{"date":"2016-11-01","close":3114.0},{"date":"2016-11-02","close":2988.0},{"date":"2016-11-03","close":3097.0},{"date":"2016-11-04","close":3105.0},{"date":"2016-11-07","close":3278.0},{"date":"2016-11-08","close":3312.0},{"date":"2016-11-09","close":3278.0},{"date":"2016-11-10","close":3438.0},{"date":"2016-11-11","close":3408.0},{"date":"2016-11-14","close":3387.0},{"date":"2016-11-15","close":3366.0},{"date":"2016-11-16","close":3425.0},{"date":"2016-11-17","close":3467.0},{"date":"2016-11-18","close":3383.0},{"date":"2016-11-21","close":3320.0},{"date":"2016-11-22","close":3324.0},{"date":"2016-11-23","close":3282.0},{"date":"2016-11-24","close":3265.0},{"date":"2016-11-25","close":3274.0},{"date":"2016-11-28","close":3249.0},{"date":"2016-11-29","close":3270.0},{"date":"2016-11-30","close":3219.0},{"date":"2016-12-01","close":3366.0},{"date":"2016-12-02","close":3236.0},{"date":"2016-12-05","close":3185.0},{"date":"2016-12-06","close":3236.0},{"date":"2016-12-07","close":3236.0},{"date":"2016-12-08","close":3303.0},{"date":"2016-12-09","close":3265.0},{"date":"2016-12-12","close":3350.0},{"date":"2016-12-13","close":3480.0},{"date":"2016-12-14","close":3645.0},{"date":"2016-12-15","close":3715.0},{"date":"2016-12-16","close":3720.0},{"date":"2016-12-19","close":3720.0},{"date":"2016-12-20","close":3700.0},{"date":"2016-12-21","close":3610.0},{"date":"2016-12-22","close":3645.0},{"date":"2016-12-23","close":3500.0},{"date":"2016-12-26","close":3840.0},{"date":"2016-12-27","close":4060.0},{"date":"2016-12-28","close":4045.0},{"date":"2016-12-29","close":4400.0},{"date":"2017-01-02","close":4300.0},{"date":"2017-01-03","close":4250.0},{"date":"2017-01-04","close":4155.0},{"date":"2017-01-05","close":4100.0},{"date":"2017-01-06","close":4200.0},{"date":"2017-01-09","close":4240.0},{"date":"2017-01-10","close":4225.0},{"date":"2017-01-11","close":4500.0},{"date":"2017-01-12","close":4590.0},{"date":"2017-01-13","close":4720.0},{"date":"2017-01-16","close":4625.0},{"date":"2017-01-17","close":4450.0},{"date":"2017-01-18","close":4465.0},{"date":"2017-01-19","close":4700.0},{"date":"2017-01-20","close":4895.0},{"date":"2017-01-23","close":4820.0},{"date":"2017-01-24","close":4750.0},{"date":"2017-01-25","close":4670.0},{"date":"2017-01-26","close":4850.0},{"date":"2017-01-31","close":4750.0},{"date":"2017-02-01","close":4745.0},{"date":"2017-02-02","close":4655.0},{"date":"2017-02-03","close":4660.0},{"date":"2017-02-06","close":4440.0},{"date":"2017-02-07","close":4290.0},{"date":"2017-02-08","close":4280.0},{"date":"2017-02-09","close":4240.0},{"date":"2017-02-10","close":4300.0},{"date":"2017-02-13","close":4260.0},{"date":"2017-02-14","close":4290.0},{"date":"2017-02-15","close":4370.0},{"date":"2017-02-16","close":4295.0},{"date":"2017-02-17","close":4215.0},{"date":"2017-02-20","close":4440.0},{"date":"2017-02-21","close":4395.0},{"date":"2017-02-22","close":4190.0},{"date":"2017-02-23","close":4290.0},{"date":"2017-02-24","close":4020.0},{"date":"2017-02-27","close":4160.0},{"date":"2017-02-28","close":4075.0},{"date":"2017-03-02","close":4140.0},{"date":"2017-03-03","close":4045.0},{"date":"2017-03-06","close":4095.0},{"date":"2017-03-07","close":4210.0},{"date":"2017-03-08","close":4230.0},{"date":"2017-03-09","close":4195.0},{"date":"2017-03-10","close":4265.0},{"date":"2017-03-13","close":4375.0},{"date":"2017-03-14","close":4350.0},{"date":"2017-03-15","close":4600.0},{"date":"2017-03-16","close":4630.0},{"date":"2017-03-17","close":4640.0},{"date":"2017-03-20","close":4660.0},{"date":"2017-03-21","close":4595.0},{"date":"2017-03-22","close":4535.0},{"date":"2017-03-23","close":4690.0},{"date":"2017-03-24","close":4730.0},{"date":"2017-03-27","close":4670.0},{"date":"2017-03-28","close":4670.0},{"date":"2017-03-29","close":4590.0},{"date":"2017-03-30","close":4505.0},{"date":"2017-03-31","close":4600.0},{"date":"2017-04-03","close":4620.0},{"date":"2017-04-04","close":4600.0},{"date":"2017-04-05","close":4600.0},{"date":"2017-04-06","close":4550.0},{"date":"2017-04-07","close":4510.0},{"date":"2017-04-10","close":4445.0},{"date":"2017-04-11","close":4480.0},{"date":"2017-04-12","close":4505.0},{"date":"2017-04-13","close":4560.0},{"date":"2017-04-14","close":4530.0},{"date":"2017-04-17","close":4400.0},{"date":"2017-04-18","close":4530.0},{"date":"2017-04-19","close":4520.0},{"date":"2017-04-20","close":4485.0},{"date":"2017-04-21","close":4435.0},{"date":"2017-04-24","close":4400.0},{"date":"2017-04-25","close":4340.0},{"date":"2017-04-26","close":4410.0},{"date":"2017-04-27","close":4440.0},{"date":"2017-04-28","close":4755.0},{"date":"2017-05-02","close":5240.0},{"date":"2017-05-04","close":5130.0},{"date":"2017-05-08","close":5100.0},{"date":"2017-05-10","close":5170.0},{"date":"2017-05-11","close":5040.0},{"date":"2017-05-12","close":5000.0},{"date":"2017-05-15","close":5000.0},{"date":"2017-05-16","close":4885.0},{"date":"2017-05-17","close":5100.0},{"date":"2017-05-18","close":5070.0},{"date":"2017-05-19","close":4985.0},{"date":"2017-05-22","close":5040.0},{"date":"2017-05-23","close":4965.0},{"date":"2017-05-24","close":5030.0},{"date":"2017-05-25","close":5370.0},{"date":"2017-05-26","close":5470.0},{"date":"2017-05-29","close":5450.0},{"date":"2017-05-30","close":5880.0},{"date":"2017-05-31","close":5780.0},{"date":"2017-06-01","close":5740.0},{"date":"2017-06-02","close":5820.0},{"date":"2017-06-05","close":5390.0},{"date":"2017-06-07","close":5410.0},{"date":"2017-06-08","close":5380.0},{"date":"2017-06-09","close":5460.0},{"date":"2017-06-12","close":5360.0},{"date":"2017-06-13","close":5290.0},{"date":"2017-06-14","close":5360.0},{"date":"2017-06-15","close":5390.0},{"date":"2017-06-16","close":5650.0},{"date":"2017-06-19","close":6200.0},{"date":"2017-06-20","close":6030.0},{"date":"2017-06-21","close":6260.0},{"date":"2017-06-22","close":6380.0},{"date":"2017-06-23","close":6420.0},{"date":"2017-06-26","close":6900.0},{"date":"2017-06-27","close":6950.0},{"date":"2017-06-28","close":6750.0},{"date":"2017-06-29","close":6650.0},{"date":"2017-06-30","close":6630.0},{"date":"2017-07-03","close":6290.0},{"date":"2017-07-04","close":6480.0},{"date":"2017-07-05","close":6720.0},{"date":"2017-07-06","close":6900.0},{"date":"2017-07-07","close":7150.0},{"date":"2017-07-10","close":7240.0},{"date":"2017-07-11","close":7080.0},{"date":"2017-07-12","close":7000.0},{"date":"2017-07-13","close":7190.0},{"date":"2017-07-14","close":7130.0},{"date":"2017-07-17","close":7090.0},{"date":"2017-07-18","close":6980.0},{"date":"2017-07-19","close":6980.0},{"date":"2017-07-20","close":6740.0},{"date":"2017-07-21","close":7240.0},{"date":"2017-07-24","close":8180.0},{"date":"2017-07-25","close":8470.0},{"date":"2017-07-26","close":8540.0},{"date":"2017-07-27","close":8290.0},{"date":"2017-07-28","close":7680.0},{"date":"2017-07-31","close":7710.0},{"date":"2017-08-01","close":7310.0},{"date":"2017-08-02","close":7580.0},{"date":"2017-08-03","close":7290.0},{"date":"2017-08-04","close":7960.0},{"date":"2017-08-07","close":8150.0},{"date":"2017-08-08","close":8390.0},{"date":"2017-08-09","close":8340.0},{"date":"2017-08-10","close":8140.0},{"date":"2017-08-11","close":7860.0},{"date":"2017-08-14","close":8010.0},{"date":"2017-08-16","close":6920.0},{"date":"2017-08-17","close":7390.0},{"date":"2017-08-18","close":7340.0},{"date":"2017-08-21","close":7100.0},{"date":"2017-08-22","close":7150.0},{"date":"2017-08-23","close":7140.0},{"date":"2017-08-24","close":6980.0},{"date":"2017-08-25","close":6900.0},{"date":"2017-08-28","close":6470.0},{"date":"2017-08-29","close":6800.0},{"date":"2017-08-30","close":6870.0},{"date":"2017-08-31","close":7340.0},{"date":"2017-09-01","close":7400.0},{"date":"2017-09-04","close":7050.0},{"date":"2017-09-05","close":6800.0},{"date":"2017-09-06","close":6700.0},{"date":"2017-09-07","close":6870.0},{"date":"2017-09-08","close":6870.0},{"date":"2017-09-11","close":6770.0},{"date":"2017-09-12","close":7310.0},{"date":"2017-09-13","close":7580.0},{"date":"2017-09-14","close":7900.0},{"date":"2017-09-15","close":8200.0},{"date":"2017-09-18","close":8160.0},{"date":"2017-09-19","close":8210.0},{"date":"2017-09-20","close":8220.0},{"date":"2017-09-21","close":8610.0},{"date":"2017-09-22","close":8850.0},{"date":"2017-09-25","close":8780.0},{"date":"2017-09-26","close":9160.0},{"date":"2017-09-27","close":9160.0},{"date":"2017-09-28","close":8930.0},{"date":"2017-09-29","close":9050.0},{"date":"2017-10-10","close":9450.0},{"date":"2017-10-11","close":9450.0},{"date":"2017-10-12","close":9160.0},{"date":"2017-10-13","close":9010.0},{"date":"2017-10-16","close":8370.0},{"date":"2017-10-17","close":8320.0},{"date":"2017-10-18","close":7900.0},{"date":"2017-10-19","close":8000.0},{"date":"2017-10-20","close":7720.0},{"date":"2017-10-23","close":8150.0},{"date":"2017-10-24","close":8200.0},{"date":"2017-10-25","close":8600.0},{"date":"2017-10-26","close":8640.0},{"date":"2017-10-27","close":8430.0},{"date":"2017-10-30","close":8080.0},{"date":"2017-10-31","close":7940.0},{"date":"2017-11-01","close":7900.0},{"date":"2017-11-02","close":8160.0},{"date":"2017-11-03","close":7870.0},{"date":"2017-11-06","close":7650.0},{"date":"2017-11-07","close":7330.0},{"date":"2017-11-08","close":7530.0},{"date":"2017-11-09","close":7560.0},{"date":"2017-11-10","close":8100.0},{"date":"2017-11-13","close":8720.0},{"date":"2017-11-14","close":9050.0},{"date":"2017-11-15","close":9250.0},{"date":"2017-11-16","close":9820.0},{"date":"2017-11-17","close":11750.0},{"date":"2017-11-20","close":11650.0},{"date":"2017-11-21","close":13600.0},{"date":"2017-11-22","close":14100.0},{"date":"2017-11-23","close":13900.0},{"date":"2017-11-24","close":13900.0},{"date":"2017-11-27","close":13500.0},{"date":"2017-11-28","close":12750.0},{"date":"2017-11-29","close":14650.0},{"date":"2017-11-30","close":13650.0},{"date":"2017-12-01","close":13550.0},{"date":"2017-12-04","close":12000.0},{"date":"2017-12-05","close":12200.0},{"date":"2017-12-06","close":12200.0},{"date":"2017-12-07","close":12300.0},{"date":"2017-12-08","close":12400.0},{"date":"2017-12-11","close":13100.0},{"date":"2017-12-12","close":12650.0},{"date":"2017-12-13","close":14200.0},{"date":"2017-12-14","close":14000.0},{"date":"2017-12-15","close":14100.0},{"date":"2017-12-18","close":13800.0},{"date":"2017-12-19","close":13300.0},{"date":"2017-12-20","close":13300.0},{"date":"2017-12-21","close":12800.0},{"date":"2017-12-22","close":13700.0},{"date":"2017-12-26","close":14100.0},{"date":"2017-12-27","close":14550.0},{"date":"2017-12-28","close":14500.0},{"date":"2018-01-02","close":17490.0566},{"date":"2018-01-03","close":18583.1855},{"date":"2018-01-04","close":17539.7422},{"date":"2018-01-05","close":18086.3086},{"date":"2018-01-08","close":17092.5566},{"date":"2018-01-09","close":16595.6797},{"date":"2018-01-10","close":16198.1768},{"date":"2018-01-11","close":16297.5527},{"date":"2018-01-12","close":16744.7402},{"date":"2018-01-15","close":16148.4902},{"date":"2018-01-16","close":17837.8691},{"date":"2018-01-17","close":17539.7422},{"date":"2018-01-18","close":17390.6816},{"date":"2018-01-19","close":17539.7422},{"date":"2018-01-22","close":16744.7402},{"date":"2018-01-23","close":17191.9297},{"date":"2018-01-24","close":17788.1816},{"date":"2018-01-25","close":17986.9336},{"date":"2018-01-26","close":18732.248},{"date":"2018-01-29","close":18334.7461},{"date":"2018-01-30","close":17042.8672},{"date":"2018-01-31","close":16695.0547},{"date":"2018-02-01","close":16645.3652},{"date":"2018-02-02","close":15900.0508},{"date":"2018-02-05","close":14757.2354},{"date":"2018-02-06","close":15005.6748},{"date":"2018-02-07","close":13216.917},{"date":"2018-02-08","close":14111.2949},{"date":"2018-02-09","close":13813.1709},{"date":"2018-02-12","close":13117.542},{"date":"2018-02-13","close":13713.7939},{"date":"2018-02-14","close":14310.0459},{"date":"2018-02-19","close":14806.9219},{"date":"2018-02-20","close":15005.6748},{"date":"2018-02-21","close":15005.6748},{"date":"2018-02-22","close":15105.0488},{"date":"2018-02-23","close":16396.9297},{"date":"2018-02-26","close":15949.7393},{"date":"2018-02-27","close":15949.7393},{"date":"2018-02-28","close":14806.9219},{"date":"2018-03-02","close":14806.9219},{"date":"2018-03-05","close":14310.0459},{"date":"2018-03-06","close":14955.9863},{"date":"2018-03-07","close":14459.1094},{"date":"2018-03-08","close":15254.1113},{"date":"2018-03-09","close":16049.1152},{"date":"2018-03-12","close":16446.6133},{"date":"2018-03-13","close":16595.6797},{"date":"2018-03-14","close":16545.9922},{"date":"2018-03-15","close":17142.2422},{"date":"2018-03-16","close":16744.7402},{"date":"2018-03-19","close":16645.3652},{"date":"2018-03-20","close":16545.9922},{"date":"2018-03-21","close":16893.8066},{"date":"2018-03-22","close":17142.2422},{"date":"2018-03-23","close":16396.9297},{"date":"2018-03-26","close":16396.9297},{"date":"2018-03-27","close":17241.6191},{"date":"2018-03-28","close":17390.6816},{"date":"2018-03-29","close":16893.8066},{"date":"2018-03-30","close":17440.3691},{"date":"2018-04-02","close":17092.5566},{"date":"2018-04-03","close":17042.8672},{"date":"2018-04-04","close":16446.6133},{"date":"2018-04-05","close":16297.5527},{"date":"2018-04-06","close":16148.4902},{"date":"2018-04-09","close":15552.2383},{"date":"2018-04-10","close":15701.3008},{"date":"2018-04-11","close":15750.9873},{"date":"2018-04-12","close":17837.8691},{"date":"2018-04-13","close":18135.9961},{"date":"2018-04-16","close":21067.5684},{"date":"2018-04-17","close":20570.6914},{"date":"2018-04-18","close":20918.5059},{"date":"2018-04-19","close":20868.8164},{"date":"2018-04-20","close":21266.3203},{"date":"2018-04-23","close":21862.5684},{"date":"2018-04-24","close":20620.3789},{"date":"2018-04-25","close":20024.1289},{"date":"2018-04-26","close":20173.1914},{"date":"2018-04-27","close":20521.0039},{"date":"2018-04-30","close":20471.3145},{"date":"2018-05-02","close":19875.0625},{"date":"2018-05-03","close":19576.9375},{"date":"2018-05-04","close":18732.248},{"date":"2018-05-08","close":19775.6875},{"date":"2018-05-09","close":20868.8164},{"date":"2018-05-10","close":20918.5059},{"date":"2018-05-11","close":20819.127},{"date":"2018-05-14","close":20371.9434},{"date":"2018-05-15","close":19030.375},{"date":"2018-05-16","close":18931.0},{"date":"2018-05-17","close":20371.9434},{"date":"2018-05-18","close":20222.8789},{"date":"2018-05-21","close":20819.127},{"date":"2018-05-23","close":21067.5684},{"date":"2018-05-24","close":21166.9434},{"date":"2018-05-25","close":21862.5684},{"date":"2018-05-28","close":22856.3242},{"date":"2018-05-29","close":22309.7617},{"date":"2018-05-30","close":22260.0742},{"date":"2018-05-31","close":21961.9453},{"date":"2018-06-01","close":22806.6367},{"date":"2018-06-04","close":23055.0723},{"date":"2018-06-05","close":22806.6367},{"date":"2018-06-07","close":23800.3906},{"date":"2018-06-08","close":23353.2012},{"date":"2018-06-11","close":23303.5137},{"date":"2018-06-12","close":23303.5137},{"date":"2018-06-14","close":23154.4492},{"date":"2018-06-15","close":23055.0723},{"date":"2018-06-18","close":21713.5078},{"date":"2018-06-19","close":21663.8203},{"date":"2018-06-20","close":22756.9492},{"date":"2018-06-21","close":24595.3906},{"date":"2018-06-22","close":24893.5176},{"date":"2018-06-25","close":24446.3301},{"date":"2018-06-26","close":24496.0195},{"date":"2018-06-27","close":23502.2637},{"date":"2018-06-28","close":23850.0781},{"date":"2018-06-29","close":23850.0781},{"date":"2018-07-02","close":23701.0137},{"date":"2018-07-03","close":24247.5762},{"date":"2018-07-04","close":24247.5762},{"date":"2018-07-05","close":23701.0137},{"date":"2018-07-06","close":24645.0801},{"date":"2018-07-09","close":25887.2715},{"date":"2018-07-10","close":25936.959},{"date":"2018-07-11","close":26334.459},{"date":"2018-07-12","close":26930.7148},{"date":"2018-07-13","close":26930.7148},{"date":"2018-07-16","close":26930.7148},{"date":"2018-07-17","close":25638.834},{"date":"2018-07-18","close":25738.209},{"date":"2018-07-19","close":28222.5898},{"date":"2018-07-20","close":30309.4727},{"date":"2018-07-23","close":29762.9102},{"date":"2018-07-24","close":29663.5332},{"date":"2018-07-25","close":32098.2305},{"date":"2018-07-26","close":32247.293},{"date":"2018-07-27","close":31700.7266},{"date":"2018-07-30","close":31104.4766},{"date":"2018-07-31","close":31352.9141},{"date":"2018-08-01","close":30309.4727},{"date":"2018-08-02","close":30806.3477},{"date":"2018-08-03","close":30806.3477},{"date":"2018-08-06","close":30110.7227},{"date":"2018-08-07","close":30508.2227},{"date":"2018-08-08","close":29514.4707},{"date":"2018-08-09","close":28570.4043},{"date":"2018-08-10","close":28620.0918},{"date":"2018-08-13","close":28172.9043},{"date":"2018-08-14","close":27626.3418},{"date":"2018-08-16","close":29713.2207},{"date":"2018-08-17","close":28620.0918},{"date":"2018-08-20","close":27825.0918},{"date":"2018-08-21","close":28868.5332},{"date":"2018-08-22","close":29365.4082},{"date":"2018-08-23","close":29216.3438},{"date":"2018-08-24","close":28918.2188},{"date":"2018-08-27","close":30408.8477},{"date":"2018-08-28","close":30011.3496},{"date":"2018-08-29","close":30011.3496},{"date":"2018-08-30","close":29613.8438},{"date":"2018-08-31","close":29415.0957},{"date":"2018-09-03","close":28818.8457},{"date":"2018-09-04","close":30309.4727},{"date":"2018-09-05","close":29613.8438},{"date":"2018-09-06","close":30110.7227},{"date":"2018-09-07","close":29961.6602},{"date":"2018-09-10","close":29415.0957},{"date":"2018-09-11","close":29166.6582},{"date":"2018-09-12","close":28222.5898},{"date":"2018-09-13","close":26930.7148},{"date":"2018-09-14","close":27676.0254},{"date":"2018-09-17","close":27328.2129},{"date":"2018-09-18","close":27377.8984},{"date":"2018-09-19","close":26930.7148},{"date":"2018-09-20","close":25539.459},{"date":"2018-09-21","close":25340.707},{"date":"2018-09-27","close":26235.084},{"date":"2018-09-28","close":26731.9629},{"date":"2018-10-01","close":24645.0801},{"date":"2018-10-02","close":24744.457},{"date":"2018-10-04","close":24645.0801},{"date":"2018-10-05","close":23204.1367},{"date":"2018-10-08","close":22955.6992},{"date":"2018-10-10","close":22309.7617},{"date":"2018-10-11","close":21316.0059},{"date":"2018-10-12","close":22210.3848},{"date":"2018-10-15","close":22061.3203},{"date":"2018-10-16","close":22309.7617},{"date":"2018-10-17","close":22756.9492},{"date":"2018-10-18","close":21862.5684},{"date":"2018-10-19","close":21017.8809},{"date":"2018-10-22","close":21017.8809},{"date":"2018-10-23","close":19775.6875},{"date":"2018-10-24","close":18434.123},{"date":"2018-10-25","close":18781.9355},{"date":"2018-10-26","close":17788.1816},{"date":"2018-10-29","close":16545.9922},{"date":"2018-10-30","close":16893.8066},{"date":"2018-10-31","close":16545.9922},{"date":"2018-11-01","close":18533.498},{"date":"2018-11-02","close":19477.5645},{"date":"2018-11-05","close":20222.8789},{"date":"2018-11-06","close":19229.123},{"date":"2018-11-07","close":18980.6875},{"date":"2018-11-08","close":20024.1289},{"date":"2018-11-09","close":19676.3145},{"date":"2018-11-12","close":19179.4375},{"date":"2018-11-13","close":18583.1855},{"date":"2018-11-14","close":18185.6855},{"date":"2018-11-15","close":18185.6855},{"date":"2018-11-16","close":18384.4336},{"date":"2018-11-19","close":18384.4336},{"date":"2018-11-20","close":17390.6816},{"date":"2018-11-21","close":17539.7422},{"date":"2018-11-22","close":17390.6816},{"date":"2018-11-23","close":16347.2412},{"date":"2018-11-26","close":16744.7402},{"date":"2018-11-27","close":17142.2422},{"date":"2018-11-28","close":16893.8066},{"date":"2018-11-29","close":16595.6797},{"date":"2018-11-30","close":17738.4941},{"date":"2018-12-03","close":18732.248},{"date":"2018-12-04","close":17986.9336},{"date":"2018-12-05","close":17986.9336},{"date":"2018-12-06","close":16893.8066},{"date":"2018-12-07","close":16993.1797},{"date":"2018-12-10","close":15651.6133},{"date":"2018-12-11","close":13912.5459},{"date":"2018-12-12","close":15055.3613},{"date":"2018-12-13","close":15105.0488},{"date":"2018-12-14","close":14061.6084},{"date":"2018-12-17","close":14459.1094},{"date":"2018-12-18","close":14707.5479},{"date":"2018-12-19","close":15651.6133},{"date":"2018-12-20","close":16844.1172},{"date":"2018-12-21","close":17937.248},{"date":"2018-12-24","close":17191.9297},{"date":"2018-12-26","close":16595.6797},{"date":"2018-12-27","close":16943.4941},{"date":"2018-12-28","close":17390.6816},{"date":"2019-01-02","close":16297.5527},{"date":"2019-01-03","close":15403.1738},{"date":"2019-01-04","close":15403.1738},{"date":"2019-01-07","close":16446.6133},{"date":"2019-01-08","close":16148.4902},{"date":"2019-01-09","close":18384.4336},{"date":"2019-01-10","close":18931.0},{"date":"2019-01-11","close":18583.1855},{"date":"2019-01-14","close":18881.3105},{"date":"2019-01-15","close":19129.752},{"date":"2019-01-16","close":19875.0625},{"date":"2019-01-17","close":19676.3145},{"date":"2019-01-18","close":20173.1914},{"date":"2019-01-21","close":19974.4395},{"date":"2019-01-22","close":18781.9355},{"date":"2019-01-23","close":18235.3711},{"date":"2019-01-24","close":18235.3711},{"date":"2019-01-25","close":19527.25},{"date":"2019-01-28","close":19676.3145},{"date":"2019-01-29","close":19974.4395},{"date":"2019-01-30","close":19875.0625},{"date":"2019-01-31","close":19477.5645},{"date":"2019-02-01","close":19477.5645},{"date":"2019-02-07","close":20272.5645},{"date":"2019-02-08","close":19825.3789},{"date":"2019-02-11","close":19726.0},{"date":"2019-02-12","close":20073.8164},{"date":"2019-02-13","close":21365.6953},{"date":"2019-02-14","close":21564.4453},{"date":"2019-02-15","close":21017.8809},{"date":"2019-02-18","close":21365.6953},{"date":"2019-02-19","close":21166.9434},{"date":"2019-02-20","close":20769.4414},{"date":"2019-02-21","close":20769.4414},{"date":"2019-02-22","close":20471.3145},{"date":"2019-02-25","close":21663.8203},{"date":"2019-02-26","close":20918.5059},{"date":"2019-02-27","close":20868.8164},{"date":"2019-02-28","close":20670.0684},{"date":"2019-03-04","close":20272.5645},{"date":"2019-03-05","close":19676.3145},{"date":"2019-03-06","close":19974.4395},{"date":"2019-03-07","close":19626.627},{"date":"2019-03-08","close":19527.25},{"date":"2019-03-11","close":19179.4375},{"date":"2019-03-12","close":18931.0},{"date":"2019-03-13","close":18483.8105},{"date":"2019-03-14","close":18434.123},{"date":"2019-03-15","close":18533.498},{"date":"2019-03-18","close":18334.7461},{"date":"2019-03-19","close":18235.3711},{"date":"2019-03-20","close":17390.6816},{"date":"2019-03-21","close":18682.5586},{"date":"2019-03-22","close":18682.5586},{"date":"2019-03-25","close":18632.8711},{"date":"2019-03-26","close":19875.0625},{"date":"2019-03-27","close":19576.9375},{"date":"2019-03-28","close":18682.5586},{"date":"2019-03-29","close":17986.9336},{"date":"2019-04-01","close":18285.0586},{"date":"2019-04-02","close":18235.3711},{"date":"2019-04-03","close":18434.123},{"date":"2019-04-04","close":18781.9355},{"date":"2019-04-05","close":18135.9961},{"date":"2019-04-08","close":17887.5586},{"date":"2019-04-09","close":18334.7461},{"date":"2019-04-10","close":18036.6211},{"date":"2019-04-11","close":17887.5586},{"date":"2019-04-12","close":18135.9961},{"date":"2019-04-15","close":17837.8691},{"date":"2019-04-16","close":17490.0566},{"date":"2019-04-17","close":17837.8691},{"date":"2019-04-18","close":17340.9902},{"date":"2019-04-19","close":17092.5566},{"date":"2019-04-22","close":16347.2412},{"date":"2019-04-23","close":16247.8652},{"date":"2019-04-24","close":15999.4277},{"date":"2019-04-25","close":15850.3633},{"date":"2019-04-26","close":15403.1738},{"date":"2019-04-29","close":16049.1152},{"date":"2019-04-30","close":16148.4902},{"date":"2019-05-02","close":16347.2412},{"date":"2019-05-03","close":16297.5527},{"date":"2019-05-07","close":16049.1152},{"date":"2019-05-08","close":16893.8066},{"date":"2019-05-09","close":16049.1152},{"date":"2019-05-10","close":16943.4941},{"date":"2019-05-13","close":15900.0508},{"date":"2019-05-14","close":15005.6748},{"date":"2019-05-15","close":15353.4873},{"date":"2019-05-16","close":15005.6748},{"date":"2019-05-17","close":15055.3613},{"date":"2019-05-20","close":15055.3613},{"date":"2019-05-21","close":14806.9219},{"date":"2019-05-22","close":14111.2949},{"date":"2019-05-23","close":14061.6084},{"date":"2019-05-24","close":14011.9199},{"date":"2019-05-27","close":14260.3584},{"date":"2019-05-28","close":14260.3584},{"date":"2019-05-29","close":13912.5459},{"date":"2019-05-30","close":14160.9834},{"date":"2019-05-31","close":14310.0459},{"date":"2019-06-03","close":14558.4844},{"date":"2019-06-04","close":16496.3008},{"date":"2019-06-05","close":16247.8652},{"date":"2019-06-07","close":17241.6191},{"date":"2019-06-10","close":16396.9297},{"date":"2019-06-11","close":16396.9297},{"date":"2019-06-12","close":16049.1152},{"date":"2019-06-13","close":16446.6133},{"date":"2019-06-14","close":16297.5527},{"date":"2019-06-17","close":15949.7393},{"date":"2019-06-18","close":16098.8018},{"date":"2019-06-19","close":16049.1152},{"date":"2019-06-20","close":16347.2412},{"date":"2019-06-21","close":15999.4277},{"date":"2019-06-24","close":15701.3008},{"date":"2019-06-25","close":15850.3633},{"date":"2019-06-26","close":15601.9248},{"date":"2019-06-27","close":15105.0488},{"date":"2019-06-28","close":16545.9922},{"date":"2019-07-01","close":16943.4941},{"date":"2019-07-02","close":16695.0547},{"date":"2019-07-03","close":16744.7402},{"date":"2019-07-04","close":17937.248},{"date":"2019-07-05","close":17589.4316},{"date":"2019-07-08","close":17589.4316},{"date":"2019-07-09","close":17539.7422},{"date":"2019-07-10","close":18086.3086},{"date":"2019-07-11","close":20173.1914},{"date":"2019-07-12","close":20670.0684},{"date":"2019-07-15","close":21415.3809},{"date":"2019-07-16","close":22906.0117},{"date":"2019-07-17","close":22111.0078},{"date":"2019-07-18","close":21862.5684},{"date":"2019-07-19","close":23005.3848},{"date":"2019-07-22","close":22210.3848},{"date":"2019-07-23","close":20918.5059},{"date":"2019-07-24","close":20471.3145},{"date":"2019-07-25","close":20272.5645},{"date":"2019-07-26","close":20173.1914},{"date":"2019-07-29","close":18285.0586},{"date":"2019-07-30","close":18980.6875},{"date":"2019-07-31","close":18732.248},{"date":"2019-08-01","close":18384.4336},{"date":"2019-08-02","close":18881.3105},{"date":"2019-08-05","close":17986.9336},{"date":"2019-08-06","close":17440.3691},{"date":"2019-08-07","close":18185.6855},{"date":"2019-08-08","close":19527.25},{"date":"2019-08-09","close":19726.0},{"date":"2019-08-12","close":20719.7559},{"date":"2019-08-13","close":20620.3789},{"date":"2019-08-14","close":20570.6914},{"date":"2019-08-16","close":20272.5645},{"date":"2019-08-19","close":20173.1914},{"date":"2019-08-20","close":20918.5059},{"date":"2019-08-21","close":20769.4414},{"date":"2019-08-22","close":20073.8164},{"date":"2019-08-23","close":21365.6953},{"date":"2019-08-26","close":21713.5078},{"date":"2019-08-27","close":21713.5078},{"date":"2019-08-28","close":22856.3242},{"date":"2019-08-29","close":21763.1953},{"date":"2019-08-30","close":21564.4453},{"date":"2019-09-02","close":21067.5684},{"date":"2019-09-03","close":21365.6953},{"date":"2019-09-04","close":21117.2559},{"date":"2019-09-05","close":20968.1914},{"date":"2019-09-06","close":20521.0039},{"date":"2019-09-09","close":19775.6875},{"date":"2019-09-10","close":19129.752},{"date":"2019-09-11","close":19825.3789},{"date":"2019-09-16","close":19328.5},{"date":"2019-09-17","close":18781.9355},{"date":"2019-09-18","close":19229.123},{"date":"2019-09-19","close":18980.6875},{"date":"2019-09-20","close":19278.8145},{"date":"2019-09-23","close":18831.623},{"date":"2019-09-24","close":18483.8105},{"date":"2019-09-25","close":16247.8652},{"date":"2019-09-26","close":16247.8652},{"date":"2019-09-27","close":16844.1172},{"date":"2019-09-30","close":16347.2412},{"date":"2019-10-01","close":16844.1172},{"date":"2019-10-02","close":16446.6133},{"date":"2019-10-04","close":16496.3008},{"date":"2019-10-07","close":16446.6133},{"date":"2019-10-08","close":17241.6191},{"date":"2019-10-10","close":17142.2422},{"date":"2019-10-11","close":16943.4941},{"date":"2019-10-14","close":16993.1797},{"date":"2019-10-15","close":17142.2422},{"date":"2019-10-16","close":17490.0566},{"date":"2019-10-17","close":17042.8672},{"date":"2019-10-18","close":17241.6191},{"date":"2019-10-21","close":17738.4941},{"date":"2019-10-22","close":17639.1211},{"date":"2019-10-23","close":17241.6191},{"date":"2019-10-24","close":17440.3691},{"date":"2019-10-25","close":17092.5566},{"date":"2019-10-28","close":17688.8047},{"date":"2019-10-29","close":17490.0566},{"date":"2019-10-30","close":17887.5586},{"date":"2019-10-31","close":18334.7461},{"date":"2019-11-01","close":18632.8711},{"date":"2019-11-04","close":18434.123},{"date":"2019-11-05","close":18483.8105},{"date":"2019-11-06","close":18135.9961},{"date":"2019-11-07","close":17589.4316},{"date":"2019-11-08","close":17589.4316},{"date":"2019-11-11","close":17092.5566},{"date":"2019-11-12","close":17092.5566},{"date":"2019-11-13","close":16893.8066},{"date":"2019-11-14","close":17092.5566},{"date":"2019-11-15","close":16893.8066},{"date":"2019-11-18","close":16496.3008},{"date":"2019-11-19","close":16496.3008},{"date":"2019-11-20","close":16049.1152},{"date":"2019-11-21","close":15105.0488},{"date":"2019-11-22","close":15055.3613},{"date":"2019-11-25","close":15353.4873},{"date":"2019-11-26","close":15552.2383},{"date":"2019-11-27","close":15204.4238},{"date":"2019-11-28","close":15154.7363},{"date":"2019-11-29","close":14856.6104},{"date":"2019-12-02","close":15005.6748},{"date":"2019-12-03","close":14906.2988},{"date":"2019-12-04","close":14707.5479},{"date":"2019-12-05","close":14409.4229},{"date":"2019-12-06","close":15254.1113},{"date":"2019-12-09","close":16098.8018},{"date":"2019-12-10","close":15999.4277},{"date":"2019-12-11","close":16148.4902},{"date":"2019-12-12","close":16148.4902},{"date":"2019-12-13","close":16098.8018},{"date":"2019-12-16","close":15750.9873},{"date":"2019-12-17","close":15949.7393},{"date":"2019-12-18","close":15900.0508},{"date":"2019-12-19","close":15601.9248},{"date":"2019-12-20","close":16396.9297},{"date":"2019-12-23","close":16049.1152},{"date":"2019-12-24","close":16049.1152},{"date":"2019-12-26","close":16198.1768},{"date":"2019-12-27","close":17191.9297},{"date":"2019-12-30","close":17688.8047},{"date":"2020-01-02","close":17688.8047},{"date":"2020-01-03","close":17142.2422},{"date":"2020-01-06","close":16893.8066},{"date":"2020-01-07","close":16993.1797},{"date":"2020-01-08","close":16645.3652},{"date":"2020-01-09","close":17490.0566},{"date":"2020-01-10","close":18931.0},{"date":"2020-01-13","close":19229.123},{"date":"2020-01-14","close":19030.375},{"date":"2020-01-15","close":19080.0625},{"date":"2020-01-16","close":19527.25},{"date":"2020-01-17","close":19129.752},{"date":"2020-01-20","close":19030.375},{"date":"2020-01-21","close":19030.375},{"date":"2020-01-22","close":19278.8145},{"date":"2020-01-23","close":19278.8145},{"date":"2020-01-28","close":18384.4336},{"date":"2020-01-29","close":18632.8711},{"date":"2020-01-30","close":19626.627},{"date":"2020-01-31","close":18434.123},{"date":"2020-02-03","close":18781.9355},{"date":"2020-02-04","close":20421.6289},{"date":"2020-02-05","close":19974.4395},{"date":"2020-02-06","close":20123.5039},{"date":"2020-02-07","close":20222.8789},{"date":"2020-02-10","close":20371.9434},{"date":"2020-02-11","close":21365.6953},{"date":"2020-02-12","close":21266.3203},{"date":"2020-02-13","close":20819.127},{"date":"2020-02-14","close":20918.5059},{"date":"2020-02-17","close":20670.0684},{"date":"2020-02-18","close":20769.4414},{"date":"2020-02-19","close":19726.0},{"date":"2020-02-20","close":19278.8145},{"date":"2020-02-21","close":18583.1855},{"date":"2020-02-24","close":17986.9336},{"date":"2020-02-25","close":18881.3105},{"date":"2020-02-26","close":18881.3105},{"date":"2020-02-27","close":17539.7422},{"date":"2020-02-28","close":16695.0547},{"date":"2020-03-02","close":17539.7422},{"date":"2020-03-03","close":17340.9902},{"date":"2020-03-04","close":17986.9336},{"date":"2020-03-05","close":18036.6211},{"date":"2020-03-06","close":17887.5586},{"date":"2020-03-09","close":16700.0},{"date":"2020-03-10","close":16893.8066},{"date":"2020-03-11","close":15850.3633},{"date":"2020-03-12","close":14700.0},{"date":"2020-03-13","close":13216.917},{"date":"2020-03-16","close":12471.6016},{"date":"2020-03-17","close":12769.7295},{"date":"2020-03-18","close":11229.4111},{"date":"2020-03-19","close":8933.8418},{"date":"2020-03-20","close":10583.4717},{"date":"2020-03-23","close":9689.0938},{"date":"2020-03-24","close":11030.6602},{"date":"2020-03-25","close":11925.0391},{"date":"2020-03-26","close":11676.6006},{"date":"2020-03-27","close":11726.2891},{"date":"2020-03-30","close":11825.6641},{"date":"2020-03-31","close":11875.3506},{"date":"2020-04-01","close":11626.9141},{"date":"2020-04-02","close":11925.0391},{"date":"2020-04-03","close":12223.165},{"date":"2020-04-06","close":12918.792},{"date":"2020-04-07","close":13614.4199},{"date":"2020-04-08","close":13763.4814},{"date":"2020-04-09","close":14359.7344},{"date":"2020-04-10","close":15900.0508},{"date":"2020-04-13","close":14558.4844},{"date":"2020-04-14","close":15502.5508},{"date":"2020-04-16","close":16595.6797},{"date":"2020-04-17","close":17440.3691},{"date":"2020-04-20","close":17092.5566},{"date":"2020-04-21","close":17042.8672},{"date":"2020-04-22","close":16844.1172},{"date":"2020-04-23","close":16446.6133},{"date":"2020-04-24","close":16049.1152},{"date":"2020-04-27","close":17142.2422},{"date":"2020-04-28","close":17539.7422},{"date":"2020-04-29","close":18583.1855},{"date":"2020-05-04","close":19179.4375},{"date":"2020-05-06","close":20272.5645},{"date":"2020-05-07","close":20968.1914},{"date":"2020-05-08","close":21166.9434},{"date":"2020-05-11","close":21117.2559},{"date":"2020-05-12","close":21266.3203},{"date":"2020-05-13","close":22011.6348},{"date":"2020-05-14","close":21216.6328},{"date":"2020-05-15","close":21514.7559},{"date":"2020-05-18","close":22906.0117},{"date":"2020-05-19","close":24396.6406},{"date":"2020-05-20","close":24794.1426},{"date":"2020-05-21","close":27030.0859},{"date":"2020-05-22","close":28371.6543},{"date":"2020-05-25","close":29464.7832},{"date":"2020-05-26","close":32992.6016},{"date":"2020-05-27","close":33091.9844},{"date":"2020-05-28","close":30955.4121},{"date":"2020-05-29","close":29911.9727},{"date":"2020-06-01","close":30607.5977},{"date":"2020-06-02","close":30508.2227},{"date":"2020-06-03","close":28818.8457},{"date":"2020-06-04","close":30806.3477},{"date":"2020-06-05","close":30557.9121},{"date":"2020-06-08","close":29812.5977},{"date":"2020-06-09","close":29613.8438},{"date":"2020-06-10","close":29812.5977},{"date":"2020-06-11","close":30856.0371},{"date":"2020-06-12","close":31203.8496},{"date":"2020-06-15","close":28123.2168},{"date":"2020-06-16","close":29862.2832},{"date":"2020-06-17","close":31501.9746},{"date":"2020-06-18","close":31651.0391},{"date":"2020-06-19","close":36321.6797},{"date":"2020-06-22","close":36470.7422},{"date":"2020-06-23","close":37216.0586},{"date":"2020-06-24","close":38358.875},{"date":"2020-06-25","close":37017.3086},{"date":"2020-06-26","close":35029.8008},{"date":"2020-06-29","close":33638.5469},{"date":"2020-06-30","close":34234.7969},{"date":"2020-07-01","close":34582.6133},{"date":"2020-07-02","close":35377.6094},{"date":"2020-07-03","close":35576.3633},{"date":"2020-07-06","close":36967.6211},{"date":"2020-07-07","close":36520.4336},{"date":"2020-07-08","close":37265.7422},{"date":"2020-07-09","close":36967.6211},{"date":"2020-07-10","close":36271.9922},{"date":"2020-07-13","close":36371.3711},{"date":"2020-07-14","close":35626.0508},{"date":"2020-07-15","close":35427.3008},{"date":"2020-07-16","close":35526.6797},{"date":"2020-07-17","close":35327.9258},{"date":"2020-07-20","close":35725.4258},{"date":"2020-07-21","close":35476.9883},{"date":"2020-07-22","close":37365.1172},{"date":"2020-07-23","close":41986.0742},{"date":"2020-07-24","close":40545.1289},{"date":"2020-07-27","close":41439.5117},{"date":"2020-07-28","close":41240.7578},{"date":"2020-07-29","close":40594.8164},{"date":"2020-07-30","close":41240.7578},{"date":"2020-07-31","close":42135.1367},{"date":"2020-08-03","close":44669.207},{"date":"2020-08-04","close":44669.207},{"date":"2020-08-05","close":46308.8984},{"date":"2020-08-06","close":46557.3359},{"date":"2020-08-07","close":47551.0898},{"date":"2020-08-10","close":52668.918},{"date":"2020-08-11","close":51078.918},{"date":"2020-08-12","close":47948.5938},{"date":"2020-08-13","close":47302.6562},{"date":"2020-08-14","close":46010.7695},{"date":"2020-08-18","close":43973.582},{"date":"2020-08-19","close":46706.4023},{"date":"2020-08-20","close":43874.207},{"date":"2020-08-21","close":46457.9609},{"date":"2020-08-24","close":48395.7852},{"date":"2020-08-25","close":51178.293},{"date":"2020-08-26","close":51675.168},{"date":"2020-08-27","close":51277.668},{"date":"2020-08-28","close":50979.5352},{"date":"2020-08-31","close":49787.0352},{"date":"2020-09-01","close":49787.0352},{"date":"2020-09-02","close":50184.5391},{"date":"2020-09-03","close":49985.7891},{"date":"2020-09-04","close":48495.1523},{"date":"2020-09-07","close":46756.0898},{"date":"2020-09-08","close":46159.8398},{"date":"2020-09-09","close":45166.0859},{"date":"2020-09-10","close":45712.6484},{"date":"2020-09-11","close":45265.4609},{"date":"2020-09-14","close":49190.7812},{"date":"2020-09-15","close":49190.7812},{"date":"2020-09-16","close":47898.9062},{"date":"2020-09-17","close":47252.9648},{"date":"2020-09-18","close":50681.4141},{"date":"2020-09-21","close":48594.5312},{"date":"2020-09-22","close":47898.9062},{"date":"2020-09-23","close":45762.3359},{"date":"2020-09-24","close":40346.3828},{"date":"2020-09-25","close":40197.3203},{"date":"2020-09-28","close":42433.2656},{"date":"2020-09-29","close":44321.3906},{"date":"2020-10-05","close":43973.582},{"date":"2020-10-06","close":44072.9531},{"date":"2020-10-07","close":43427.0156},{"date":"2020-10-08","close":45662.9648},{"date":"2020-10-12","close":45861.7148},{"date":"2020-10-13","close":43973.582},{"date":"2020-10-14","close":42085.4492},{"date":"2020-10-15","close":40694.1953},{"date":"2020-10-16","close":40694.1953},{"date":"2020-10-19","close":38458.2461},{"date":"2020-10-20","close":38507.9336},{"date":"2020-10-21","close":37762.6211},{"date":"2020-10-22","close":35775.1172},{"date":"2020-10-23","close":37563.8711},{"date":"2020-10-26","close":33886.9883},{"date":"2020-10-27","close":34532.9219},{"date":"2020-10-28","close":37066.9961},{"date":"2020-10-29","close":37265.7422},{"date":"2020-10-30","close":36172.6172},{"date":"2020-11-02","close":37066.9961},{"date":"2020-11-03","close":40247.0078},{"date":"2020-11-04","close":40644.5078},{"date":"2020-11-05","close":42085.4492},{"date":"2020-11-06","close":43675.4531},{"date":"2020-11-09","close":44768.5781},{"date":"2020-11-10","close":44122.6406},{"date":"2020-11-11","close":43725.1367},{"date":"2020-11-12","close":42979.8242},{"date":"2020-11-13","close":43277.9531},{"date":"2020-11-16","close":42085.4492},{"date":"2020-11-17","close":42234.5117},{"date":"2020-11-18","close":42880.4492},{"date":"2020-11-19","close":42731.3906},{"date":"2020-11-20","close":43029.5117},{"date":"2020-11-23","close":42731.3906},{"date":"2020-11-24","close":45662.9648},{"date":"2020-11-25","close":44917.6445},{"date":"2020-11-26","close":45315.1445},{"date":"2020-11-27","close":46607.0273},{"date":"2020-11-30","close":47302.6562},{"date":"2020-12-01","close":47501.4023},{"date":"2020-12-02","close":46706.4023},{"date":"2020-12-03","close":45414.5195},{"date":"2020-12-04","close":45066.707},{"date":"2020-12-07","close":45116.3984},{"date":"2020-12-08","close":45066.707},{"date":"2020-12-09","close":45712.6484},{"date":"2020-12-10","close":45414.5195},{"date":"2020-12-11","close":46408.2734},{"date":"2020-12-14","close":45414.5195},{"date":"2020-12-15","close":45414.5195},{"date":"2020-12-16","close":46408.2734},{"date":"2020-12-17","close":48296.4062},{"date":"2020-12-18","close":47352.3398},{"date":"2020-12-21","close":46855.4648},{"date":"2020-12-22","close":44818.2695},{"date":"2020-12-23","close":44768.5781},{"date":"2020-12-24","close":45215.7734},{"date":"2020-12-28","close":45662.9648},{"date":"2020-12-29","close":46160.375},{"date":"2020-12-30","close":46210.1211},{"date":"2021-01-04","close":47403.9219},{"date":"2021-01-05","close":46757.2812},{"date":"2021-01-06","close":45513.7305},{"date":"2021-01-07","close":46259.8633},{"date":"2021-01-08","close":47602.8906},{"date":"2021-01-11","close":52825.7812},{"date":"2021-01-12","close":48995.6641},{"date":"2021-01-13","close":49244.3672},{"date":"2021-01-14","close":50438.1719},{"date":"2021-01-15","close":48746.9492},{"date":"2021-01-18","close":47254.6953},{"date":"2021-01-19","close":48597.7266},{"date":"2021-01-20","close":50040.2383},{"date":"2021-01-21","close":49741.7852},{"date":"2021-01-22","close":49095.1445},{"date":"2021-01-25","close":49443.332},{"date":"2021-01-26","close":49045.4062},{"date":"2021-01-27","close":48100.3086},{"date":"2021-01-28","close":46259.8633},{"date":"2021-01-29","close":44071.2266},{"date":"2021-02-01","close":45613.2148},{"date":"2021-02-02","close":46110.6367},{"date":"2021-02-03","close":46110.6367},{"date":"2021-02-04","close":45563.4766},{"date":"2021-02-05","close":45215.2852},{"date":"2021-02-08","close":45265.0312},{"date":"2021-02-09","close":45066.0547},{"date":"2021-02-10","close":45762.4453},{"date":"2021-02-15","close":45961.4102},{"date":"2021-02-16","close":45961.4102},{"date":"2021-02-17","close":45314.7695},{"date":"2021-02-18","close":44668.125},{"date":"2021-02-19","close":45066.0547},{"date":"2021-02-22","close":43474.3242},{"date":"2021-02-23","close":42280.5156},{"date":"2021-02-24","close":39843.1719},{"date":"2021-02-25","close":40738.5234},{"date":"2021-02-26","close":39196.5312},{"date":"2021-03-02","close":40042.1367},{"date":"2021-03-03","close":40042.1367},{"date":"2021-03-04","close":38947.8164},{"date":"2021-03-05","close":38052.4648},{"date":"2021-03-08","close":35913.5742},{"date":"2021-03-09","close":35018.2188},{"date":"2021-03-10","close":35366.4102},{"date":"2021-03-11","close":37007.8906},{"date":"2021-03-12","close":37903.2422},{"date":"2021-03-15","close":37853.5},{"date":"2021-03-16","close":40241.1055},{"date":"2021-03-17","close":41832.8438},{"date":"2021-03-18","close":42678.4531},{"date":"2021-03-19","close":42827.6758},{"date":"2021-03-22","close":40987.2305},{"date":"2021-03-23","close":41385.168},{"date":"2021-03-24","close":41733.3555},{"date":"2021-03-25","close":41932.3242},{"date":"2021-03-26","close":41484.6523},{"date":"2021-03-29","close":40589.3008},{"date":"2021-03-30","close":40838.0078},{"date":"2021-03-31","close":41235.9414},{"date":"2021-04-01","close":41584.1367},{"date":"2021-04-02","close":41584.1367},{"date":"2021-04-05","close":42081.5508},{"date":"2021-04-06","close":42181.0352},{"date":"2021-04-07","close":42380.0039},{"date":"2021-04-08","close":42827.6758},{"date":"2021-04-09","close":42976.9062},{"date":"2021-04-12","close":42827.6758},{"date":"2021-04-13","close":43325.0977},{"date":"2021-04-14","close":43573.8047},{"date":"2021-04-15","close":45911.6719},{"date":"2021-04-16","close":47503.4062},{"date":"2021-04-19","close":47752.1172},{"date":"2021-04-20","close":47702.3711},{"date":"2021-04-21","close":47851.6016},{"date":"2021-04-22","close":48299.2734},{"date":"2021-04-23","close":47901.3438},{"date":"2021-04-26","close":52527.3242},{"date":"2021-04-27","close":52726.2969},{"date":"2021-04-28","close":50239.207},{"date":"2021-04-29","close":49045.4062},{"date":"2021-04-30","close":50239.207},{"date":"2021-05-03","close":48796.6914},{"date":"2021-05-04","close":47951.0859},{"date":"2021-05-06","close":46906.5039},{"date":"2021-05-07","close":49493.082},{"date":"2021-05-10","close":48100.3086},{"date":"2021-05-11","close":45563.4766},{"date":"2021-05-12","close":44767.6055},{"date":"2021-05-13","close":43225.6133},{"date":"2021-05-14","close":45712.7031},{"date":"2021-05-17","close":43971.7383},{"date":"2021-05-18","close":44071.2266},{"date":"2021-05-20","close":45314.7695},{"date":"2021-05-21","close":45165.5469},{"date":"2021-05-24","close":44270.1914},{"date":"2021-05-25","close":45115.8047},{"date":"2021-05-26","close":45812.1875},{"date":"2021-05-27","close":46657.7969},{"date":"2021-05-28","close":46160.375},{"date":"2021-05-31","close":44469.1562},{"date":"2021-06-01","close":44021.4844},{"date":"2021-06-02","close":43872.2539},{"date":"2021-06-03","close":44319.9336},{"date":"2021-06-04","close":43524.0664},{"date":"2021-06-07","close":43673.2891},{"date":"2021-06-08","close":42976.9062},{"date":"2021-06-09","close":41882.5898},{"date":"2021-06-10","close":42578.9727},{"date":"2021-06-11","close":43673.2891},{"date":"2021-06-14","close":44717.8672},{"date":"2021-06-15","close":44319.9336},{"date":"2021-06-16","close":45414.2461},{"date":"2021-06-17","close":47155.2109},{"date":"2021-06-18","close":48349.0156},{"date":"2021-06-21","close":49592.5664},{"date":"2021-06-22","close":49343.8516},{"date":"2021-06-23","close":50139.7266},{"date":"2021-06-24","close":49493.082},{"date":"2021-06-25","close":48199.7891},{"date":"2021-06-28","close":47901.3438},{"date":"2021-06-29","close":47951.0859},{"date":"2021-06-30","close":47951.0859},{"date":"2021-07-01","close":47403.9219},{"date":"2021-07-02","close":46856.7617},{"date":"2021-07-05","close":48597.7266},{"date":"2021-07-06","close":48199.7891},{"date":"2021-07-07","close":49144.8867},{"date":"2021-07-08","close":47403.9258},{"date":"2021-07-09","close":49542.8203},{"date":"2021-07-12","close":49940.75},{"date":"2021-07-13","close":51134.5547},{"date":"2021-07-14","close":56805.1211},{"date":"2021-07-15","close":58695.3047},{"date":"2021-07-16","close":60287.0469},{"date":"2021-07-19","close":62674.6562},{"date":"2021-07-20","close":57700.4766},{"date":"2021-07-21","close":57799.9609},{"date":"2021-07-22","close":55810.2852},{"date":"2021-07-23","close":56307.7031},{"date":"2021-07-26","close":56407.1875},{"date":"2021-07-27","close":56009.2461},{"date":"2021-07-28","close":56307.7031},{"date":"2021-07-29","close":57799.9609},{"date":"2021-07-30","close":57103.5703},{"date":"2021-08-02","close":56407.1875},{"date":"2021-08-03","close":56904.6055},{"date":"2021-08-04","close":55810.2852},{"date":"2021-08-05","close":57700.4766},{"date":"2021-08-06","close":57799.9609},{"date":"2021-08-09","close":59491.1797},{"date":"2021-08-10","close":58993.7617},{"date":"2021-08-11","close":59491.1797},{"date":"2021-08-12","close":60983.4297},{"date":"2021-08-13","close":59491.1797},{"date":"2021-08-17","close":55611.3203},{"date":"2021-08-18","close":58993.7617},{"date":"2021-08-19","close":58197.8906},{"date":"2021-08-20","close":56506.6719},{"date":"2021-08-23","close":56805.1211},{"date":"2021-08-24","close":54815.4453},{"date":"2021-08-25","close":55810.2852},{"date":"2021-08-26","close":54715.9648},{"date":"2021-08-27","close":54218.5469},{"date":"2021-08-30","close":53223.7109},{"date":"2021-08-31","close":55909.7695},{"date":"2021-09-01","close":57103.5703},{"date":"2021-09-02","close":57302.5352},{"date":"2021-09-03","close":67947.2812},{"date":"2021-09-06","close":73418.875},{"date":"2021-09-07","close":76701.8438},{"date":"2021-09-08","close":78790.9922},{"date":"2021-09-09","close":79785.8203},{"date":"2021-09-10","close":78691.5078},{"date":"2021-09-13","close":81477.0469},{"date":"2021-09-14","close":78691.5078},{"date":"2021-09-15","close":79188.9219},{"date":"2021-09-16","close":80283.2422},{"date":"2021-09-17","close":81278.0703},{"date":"2021-09-23","close":78691.5078},{"date":"2021-09-24","close":95902.1641},{"date":"2021-09-27","close":101970.6562},{"date":"2021-09-28","close":98488.7344},{"date":"2021-09-29","close":99980.9844},{"date":"2021-09-30","close":100677.3828},{"date":"2021-10-01","close":97095.9609},{"date":"2021-10-05","close":110327.2812},{"date":"2021-10-06","close":98190.2891},{"date":"2021-10-07","close":94907.3281},{"date":"2021-10-08","close":93216.1016},{"date":"2021-10-12","close":94608.8828},{"date":"2021-10-13","close":105253.625},{"date":"2021-10-14","close":102965.5},{"date":"2021-10-15","close":103960.3359},{"date":"2021-10-18","close":103263.9453},{"date":"2021-10-19","close":108138.6484},{"date":"2021-10-20","close":103164.4688},{"date":"2021-10-21","close":103960.3359},{"date":"2021-10-22","close":99682.5312},{"date":"2021-10-25","close":108437.0938},{"date":"2021-10-26","close":112515.9219},{"date":"2021-10-27","close":108934.5234},{"date":"2021-10-28","close":104159.3047},{"date":"2021-10-29","close":103860.8516},{"date":"2021-11-01","close":99980.9844},{"date":"2021-11-02","close":99881.5},{"date":"2021-11-03","close":100478.4141},{"date":"2021-11-04","close":107541.7422},{"date":"2021-11-05","close":107641.2266},{"date":"2021-11-08","close":108835.0312},{"date":"2021-11-09","close":114008.1719},{"date":"2021-11-10","close":106646.3984},{"date":"2021-11-11","close":113908.6953},{"date":"2021-11-12","close":115997.8438},{"date":"2021-11-15","close":113013.3438},{"date":"2021-11-16","close":109929.3516},{"date":"2021-11-17","close":113709.7188},{"date":"2021-11-18","close":116097.3281},{"date":"2021-11-19","close":114804.0391},{"date":"2021-11-22","close":108536.5703},{"date":"2021-11-23","close":109829.8594},{"date":"2021-11-24","close":116196.8125},{"date":"2021-11-25","close":116395.7812},{"date":"2021-11-26","close":124951.3672},{"date":"2021-11-29","close":121469.4453},{"date":"2021-11-30","close":120972.0234},{"date":"2021-12-01","close":121369.9609},{"date":"2021-12-02","close":111521.0938},{"date":"2021-12-03","close":111919.0234},{"date":"2021-12-06","close":107541.7422},{"date":"2021-12-07","close":107143.8047},{"date":"2021-12-08","close":113411.2734},{"date":"2021-12-09","close":113411.2734},{"date":"2021-12-10","close":109431.9297},{"date":"2021-12-13","close":106944.8516},{"date":"2021-12-14","close":100677.3828},{"date":"2021-12-15","close":100080.4766},{"date":"2021-12-16","close":99881.5},{"date":"2021-12-17","close":99483.5703},{"date":"2021-12-20","close":98389.25},{"date":"2021-12-21","close":97493.8984},{"date":"2021-12-22","close":97394.4219},{"date":"2021-12-23","close":98588.2188},{"date":"2021-12-24","close":100975.8203},{"date":"2021-12-27","close":97792.3516},{"date":"2021-12-28","close":101771.7031},{"date":"2021-12-29","close":105057.8672},{"date":"2021-12-30","close":106153.2578},{"date":"2022-01-03","close":103200.0},{"date":"2022-01-04","close":102966.6719},{"date":"2022-01-05","close":99282.1797},{"date":"2022-01-06","close":96095.5859},{"date":"2022-01-07","close":96195.1641},{"date":"2022-01-10","close":93904.8047},{"date":"2022-01-11","close":93307.3125},{"date":"2022-01-12","close":95996.0},{"date":"2022-01-13","close":95000.1953},{"date":"2022-01-14","close":93606.0625},{"date":"2022-01-17","close":96892.2344},{"date":"2022-01-18","close":98087.2109},{"date":"2022-01-19","close":95199.3594},{"date":"2022-01-20","close":104559.9609},{"date":"2022-01-21","close":102867.0859},{"date":"2022-01-24","close":99182.5938},{"date":"2022-01-25","close":98883.8438},{"date":"2022-01-26","close":98883.8438},{"date":"2022-01-27","close":91016.9531},{"date":"2022-01-28","close":87432.0469},{"date":"2022-02-03","close":89523.25},{"date":"2022-02-04","close":91614.4453},{"date":"2022-02-07","close":90618.6406},{"date":"2022-02-08","close":90618.6406},{"date":"2022-02-09","close":90618.6406},{"date":"2022-02-10","close":91714.0234},{"date":"2022-02-11","close":90319.8984},{"date":"2022-02-14","close":87631.2031},{"date":"2022-02-15","close":85639.5859},{"date":"2022-02-16","close":88328.2734},{"date":"2022-02-17","close":89025.3359},{"date":"2022-02-18","close":89025.3359},{"date":"2022-02-21","close":89025.3359},{"date":"2022-02-22","close":86900.0},{"date":"2022-02-23","close":89025.3359},{"date":"2022-02-24","close":83150.0703},{"date":"2022-02-25","close":87830.3672},{"date":"2022-02-28","close":87830.3672},{"date":"2022-03-02","close":90120.7266},{"date":"2022-03-03","close":91614.4453},{"date":"2022-03-04","close":88500.0},{"date":"2022-03-07","close":86734.9766},{"date":"2022-03-08","close":85241.2656},{"date":"2022-03-10","close":85241.2656},{"date":"2022-03-11","close":88826.1719},{"date":"2022-03-14","close":81158.4453},{"date":"2022-03-15","close":81158.4453},{"date":"2022-03-16","close":83747.5547},{"date":"2022-03-17","close":83747.5547},{"date":"2022-03-18","close":91315.6953},{"date":"2022-03-21","close":91315.6953},{"date":"2022-03-22","close":91016.9531},{"date":"2022-03-23","close":92909.0},{"date":"2022-03-24","close":93207.7422},{"date":"2022-03-25","close":92610.2578},{"date":"2022-03-28","close":90817.7891},{"date":"2022-03-29","close":92709.8359},{"date":"2022-03-30","close":93406.8906},{"date":"2022-03-31","close":94801.0312},{"date":"2022-04-01","close":91813.6094},{"date":"2022-04-04","close":93406.8906},{"date":"2022-04-05","close":97788.4609},{"date":"2022-04-06","close":95896.4219},{"date":"2022-04-07","close":93108.1562},{"date":"2022-04-08","close":97688.875},{"date":"2022-04-11","close":92809.4141},{"date":"2022-04-12","close":92211.9219},{"date":"2022-04-13","close":95896.4219},{"date":"2022-04-14","close":93805.2266},{"date":"2022-04-15","close":92610.2578},{"date":"2022-04-18","close":89622.8203},{"date":"2022-04-19","close":89622.8203},{"date":"2022-04-20","close":88826.1719},{"date":"2022-04-21","close":88427.8516},{"date":"2022-04-22","close":86137.4922},{"date":"2022-04-25","close":82552.5781},{"date":"2022-04-26","close":83448.8047},{"date":"2022-04-27","close":82652.1641},{"date":"2022-04-28","close":81556.7734},{"date":"2022-04-29","close":83150.0703},{"date":"2022-05-02","close":81556.7734},{"date":"2022-05-03","close":83349.2188},{"date":"2022-05-04","close":83448.8047},{"date":"2022-05-06","close":83448.8047},{"date":"2022-05-09","close":80500.0},{"date":"2022-05-10","close":79664.7344},{"date":"2022-05-11","close":81656.3594},{"date":"2022-05-12","close":76776.8906},{"date":"2022-05-13","close":79067.25},{"date":"2022-05-16","close":80461.3828},{"date":"2022-05-17","close":85838.7422},{"date":"2022-05-18","close":89722.4062},{"date":"2022-05-19","close":96195.1641},{"date":"2022-05-20","close":99381.7578},{"date":"2022-05-23","close":99879.6562},{"date":"2022-05-24","close":95398.5156},{"date":"2022-05-25","close":89921.5625},{"date":"2022-05-26","close":88527.4297},{"date":"2022-05-27","close":88029.5312},{"date":"2022-05-30","close":89523.25},{"date":"2022-05-31","close":89224.5078},{"date":"2022-06-02","close":86237.0703},{"date":"2022-06-03","close":86635.3984},{"date":"2022-06-07","close":83150.0703},{"date":"2022-06-08","close":81656.3594},{"date":"2022-06-09","close":81258.0234},{"date":"2022-06-10","close":83050.4844},{"date":"2022-06-13","close":77673.1172},{"date":"2022-06-14","close":78370.1797},{"date":"2022-06-15","close":74486.5312},{"date":"2022-06-16","close":79266.4062},{"date":"2022-06-17","close":79764.3125},{"date":"2022-06-20","close":76976.0469},{"date":"2022-06-21","close":74287.3672},{"date":"2022-06-22","close":72196.1641},{"date":"2022-06-23","close":67217.1094},{"date":"2022-06-24","close":71100.7734},{"date":"2022-06-27","close":73092.3984},{"date":"2022-06-28","close":72494.9062},{"date":"2022-06-29","close":69009.5781},{"date":"2022-06-30","close":65723.4062},{"date":"2022-07-01","close":63034.7188},{"date":"2022-07-04","close":62038.9102},{"date":"2022-07-05","close":64727.5938},{"date":"2022-07-06","close":63532.625},{"date":"2022-07-07","close":64528.4336},{"date":"2022-07-08","close":65325.082},{"date":"2022-07-11","close":64926.7578},{"date":"2022-07-12","close":62337.6523},{"date":"2022-07-13","close":64130.1094},{"date":"2022-07-14","close":65424.6602},{"date":"2022-07-15","close":64528.4336},{"date":"2022-07-18","close":65723.4062},{"date":"2022-07-19","close":68909.9922},{"date":"2022-07-20","close":68909.9922},{"date":"2022-07-21","close":69905.8047},{"date":"2022-07-22","close":72893.2344},{"date":"2022-07-25","close":72992.8125},{"date":"2022-07-26","close":72196.1641},{"date":"2022-07-27","close":72096.5781},{"date":"2022-07-28","close":74685.6797},{"date":"2022-07-29","close":74386.9453},{"date":"2022-08-01","close":76179.4062},{"date":"2022-08-02","close":80063.0547},{"date":"2022-08-03","close":80660.5469},{"date":"2022-08-04","close":83050.4844},{"date":"2022-08-05","close":83946.7109},{"date":"2022-08-08","close":82851.3281},{"date":"2022-08-09","close":83647.9609},{"date":"2022-08-10","close":85540.0078},{"date":"2022-08-11","close":85340.8438},{"date":"2022-08-12","close":86635.3984},{"date":"2022-08-16","close":87033.7188},{"date":"2022-08-17","close":86635.3984},{"date":"2022-08-18","close":85739.1719},{"date":"2022-08-19","close":85141.6875},{"date":"2022-08-22","close":83448.8047},{"date":"2022-08-23","close":82652.1641},{"date":"2022-08-24","close":85938.3281},{"date":"2022-08-25","close":89124.9141},{"date":"2022-08-26","close":91514.8672},{"date":"2022-08-29","close":91116.5312},{"date":"2022-08-30","close":97589.2969},{"date":"2022-08-31","close":97987.625},{"date":"2022-09-01","close":95697.2578},{"date":"2022-09-02","close":96294.7422},{"date":"2022-09-05","close":94203.5469},{"date":"2022-09-06","close":93805.2266},{"date":"2022-09-07","close":96693.0703},{"date":"2022-09-08","close":95298.9375},{"date":"2022-09-13","close":94801.0312},{"date":"2022-09-14","close":93207.7422},{"date":"2022-09-15","close":95996.0},{"date":"2022-09-16","close":92909.0},{"date":"2022-09-19","close":87830.3672},{"date":"2022-09-20","close":87830.3672},{"date":"2022-09-21","close":87631.2031},{"date":"2022-09-22","close":88627.0156},{"date":"2022-09-23","close":85241.2656},{"date":"2022-09-26","close":81258.0234},{"date":"2022-09-27","close":83050.4844},{"date":"2022-09-28","close":78171.0156},{"date":"2022-09-29","close":81457.1875},{"date":"2022-09-30","close":78768.5078},{"date":"2022-10-04","close":80162.6328},{"date":"2022-10-05","close":77971.8594},{"date":"2022-10-06","close":84345.0391},{"date":"2022-10-07","close":83747.5547},{"date":"2022-10-11","close":80760.125},{"date":"2022-10-12","close":81357.6016},{"date":"2022-10-13","close":78469.7578},{"date":"2022-10-14","close":81457.1875},{"date":"2022-10-17","close":85340.8438},{"date":"2022-10-18","close":86037.9141},{"date":"2022-10-19","close":90021.1484},{"date":"2022-10-20","close":87133.3047},{"date":"2022-10-21","close":87631.2031},{"date":"2022-10-24","close":88129.1172},{"date":"2022-10-25","close":86934.1406},{"date":"2022-10-26","close":85241.2656},{"date":"2022-10-27","close":88328.2734},{"date":"2022-10-28","close":89025.3359},{"date":"2022-10-31","close":89523.25},{"date":"2022-11-01","close":91813.6094},{"date":"2022-11-02","close":89324.0859},{"date":"2022-11-03","close":90817.7891},{"date":"2022-11-04","close":90120.7266},{"date":"2022-11-07","close":90220.3047},{"date":"2022-11-08","close":91514.8672},{"date":"2022-11-09","close":90220.3047},{"date":"2022-11-10","close":88627.0156},{"date":"2022-11-11","close":92311.5078},{"date":"2022-11-14","close":94502.2891},{"date":"2022-11-15","close":93805.2266},{"date":"2022-11-16","close":93108.1562},{"date":"2022-11-17","close":92709.8359},{"date":"2022-11-18","close":89224.5078},{"date":"2022-11-21","close":85440.4297},{"date":"2022-11-22","close":84345.0391},{"date":"2022-11-23","close":86137.4922},{"date":"2022-11-24","close":89523.25},{"date":"2022-11-25","close":90419.4766},{"date":"2022-11-28","close":88527.4297},{"date":"2022-11-29","close":88726.5938},{"date":"2022-11-30","close":89523.25},{"date":"2022-12-01","close":92809.4141},{"date":"2022-12-02","close":91913.1875},{"date":"2022-12-05","close":90220.3047},{"date":"2022-12-06","close":88328.2734},{"date":"2022-12-07","close":90319.8984},{"date":"2022-12-08","close":90817.7891},{"date":"2022-12-09","close":80859.7031},{"date":"2022-12-12","close":80660.5469},{"date":"2022-12-13","close":78270.6016},{"date":"2022-12-14","close":79764.3125},{"date":"2022-12-15","close":78868.0859},{"date":"2022-12-16","close":78768.5078},{"date":"2022-12-19","close":76278.9844},{"date":"2022-12-20","close":75382.7578},{"date":"2022-12-21","close":74884.8438},{"date":"2022-12-22","close":75183.5938},{"date":"2022-12-23","close":70005.3828},{"date":"2022-12-26","close":71499.0938},{"date":"2022-12-27","close":71997.0078},{"date":"2022-12-28","close":69902.9062},{"date":"2022-12-29","close":70800.3828},{"date":"2023-01-02","close":72695.0312},{"date":"2023-01-03","close":77880.4141},{"date":"2023-01-04","close":78977.3203},{"date":"2023-01-05","close":77282.1016},{"date":"2023-01-06","close":79077.0391},{"date":"2023-01-09","close":81071.4141},{"date":"2023-01-10","close":80572.8281},{"date":"2023-01-11","close":81769.4531},{"date":"2023-01-12","close":82467.4766},{"date":"2023-01-13","close":81669.7344},{"date":"2023-01-16","close":81669.7344},{"date":"2023-01-17","close":80672.5469},{"date":"2023-01-18","close":81370.5703},{"date":"2023-01-19","close":79475.9219},{"date":"2023-01-20","close":80473.1016},{"date":"2023-01-25","close":81669.7344},{"date":"2023-01-26","close":84960.4531},{"date":"2023-01-27","close":83763.8203},{"date":"2023-01-30","close":85658.4844},{"date":"2023-01-31","close":85459.0469},{"date":"2023-02-01","close":86456.2344},{"date":"2023-02-02","close":87253.9844},{"date":"2023-02-03","close":87253.9844},{"date":"2023-02-06","close":87253.9844},{"date":"2023-02-07","close":92040.4922},{"date":"2023-02-08","close":90444.9922},{"date":"2023-02-09","close":96627.5547},{"date":"2023-02-10","close":96627.5547},{"date":"2023-02-13","close":95829.8047},{"date":"2023-02-14","close":91741.3359},{"date":"2023-02-15","close":91641.6172},{"date":"2023-02-16","close":96428.1172},{"date":"2023-02-17","close":96826.9922},{"date":"2023-02-20","close":94234.3047},{"date":"2023-02-21","close":97126.1562},{"date":"2023-02-22","close":93336.8359},{"date":"2023-02-23","close":92439.3594},{"date":"2023-02-24","close":91641.6172},{"date":"2023-02-27","close":92738.5234},{"date":"2023-02-28","close":95032.0547},{"date":"2023-03-02","close":93237.1172},{"date":"2023-03-03","close":99220.25},{"date":"2023-03-06","close":102610.6875},{"date":"2023-03-07","close":101713.2188},{"date":"2023-03-08","close":99319.9688},{"date":"2023-03-09","close":91940.7734},{"date":"2023-03-10","close":88949.2031},{"date":"2023-03-13","close":90345.2656},{"date":"2023-03-14","close":86954.8281},{"date":"2023-03-15","close":88749.7656},{"date":"2023-03-16","close":88550.3281},{"date":"2023-03-17","close":84860.7266},{"date":"2023-03-20","close":86057.3594},{"date":"2023-03-21","close":87353.7031},{"date":"2023-03-22","close":88849.4844},{"date":"2023-03-23","close":94932.3359},{"date":"2023-03-24","close":91741.3359},{"date":"2023-03-27","close":98721.6484},{"date":"2023-03-28","close":99619.125},{"date":"2023-03-29","close":99619.125},{"date":"2023-03-30","close":97624.7422},{"date":"2023-03-31","close":101613.5},{"date":"2023-04-03","close":107098.0391},{"date":"2023-04-04","close":101513.7812},{"date":"2023-04-05","close":107796.0625},{"date":"2023-04-06","close":113978.6328},{"date":"2023-04-07","close":128936.4609},{"date":"2023-04-10","close":131628.875},{"date":"2023-04-11","close":130133.0859},{"date":"2023-04-12","close":118166.8281},{"date":"2023-04-13","close":115274.9766},{"date":"2023-04-14","close":116371.8828},{"date":"2023-04-17","close":115873.2969},{"date":"2023-04-18","close":117468.7891},{"date":"2023-04-19","close":119164.0156},{"date":"2023-04-20","close":111685.1016},{"date":"2023-04-21","close":107596.625},{"date":"2023-04-24","close":104006.75},{"date":"2023-04-25","close":99718.8359},{"date":"2023-04-26","close":96926.7109},{"date":"2023-04-27","close":100317.1562},{"date":"2023-04-28","close":98023.6172},{"date":"2023-05-02","close":98223.0625},{"date":"2023-05-03","close":94832.6172},{"date":"2023-05-04","close":94034.8672},{"date":"2023-05-08","close":96228.6797},{"date":"2023-05-09","close":91242.7344},{"date":"2023-05-10","close":89048.9219},{"date":"2023-05-11","close":88550.3281},{"date":"2023-05-12","close":88350.8984},{"date":"2023-05-15","close":87652.8594},{"date":"2023-05-16","close":87353.7031},{"date":"2023-05-17","close":87253.9844},{"date":"2023-05-18","close":86855.1094},{"date":"2023-05-19","close":85758.2031},{"date":"2023-05-22","close":87752.5781},{"date":"2023-05-23","close":91043.2969},{"date":"2023-05-24","close":89946.3906},{"date":"2023-05-25","close":88949.2031},{"date":"2023-05-26","close":89746.9531},{"date":"2023-05-30","close":93735.7109},{"date":"2023-05-31","close":94433.7422},{"date":"2023-06-01","close":93237.1172},{"date":"2023-06-02","close":97425.3047},{"date":"2023-06-05","close":96128.9609},{"date":"2023-06-07","close":97126.1562},{"date":"2023-06-08","close":97525.0234},{"date":"2023-06-09","close":106699.1562},{"date":"2023-06-12","close":108693.5312},{"date":"2023-06-13","close":109391.5703},{"date":"2023-06-14","close":102610.6875},{"date":"2023-06-15","close":103707.5938},{"date":"2023-06-16","close":103009.5625},{"date":"2023-06-19","close":106200.5625},{"date":"2023-06-20","close":101713.2188},{"date":"2023-06-21","close":99619.125},{"date":"2023-06-22","close":98522.2109},{"date":"2023-06-23","close":98621.9297},{"date":"2023-06-26","close":97026.4375},{"date":"2023-06-27","close":96527.8359},{"date":"2023-06-28","close":93536.2656},{"date":"2023-06-29","close":93635.9844},{"date":"2023-06-30","close":96228.6797},{"date":"2023-07-03","close":97525.0234},{"date":"2023-07-04","close":95331.2109},{"date":"2023-07-05","close":103009.5625},{"date":"2023-07-06","close":101713.2188},{"date":"2023-07-07","close":98721.6484},{"date":"2023-07-10","close":95730.0859},{"date":"2023-07-11","close":98522.2109},{"date":"2023-07-12","close":96328.3984},{"date":"2023-07-13","close":94932.3359},{"date":"2023-07-14","close":94533.4609},{"date":"2023-07-17","close":96826.9922},{"date":"2023-07-18","close":115474.4141},{"date":"2023-07-19","close":103907.0312},{"date":"2023-07-20","close":106200.5625},{"date":"2023-07-21","close":105801.6953},{"date":"2023-07-24","close":108892.9688},{"date":"2023-07-25","close":108793.25},{"date":"2023-07-26","close":101513.7812},{"date":"2023-07-27","close":96228.6797},{"date":"2023-07-28","close":98621.9297},{"date":"2023-07-31","close":100416.875},{"date":"2023-08-01","close":98023.6172},{"date":"2023-08-02","close":94234.3047},{"date":"2023-08-03","close":93835.4297},{"date":"2023-08-04","close":92040.4922},{"date":"2023-08-07","close":88550.3281},{"date":"2023-08-08","close":88749.7656},{"date":"2023-08-09","close":89846.6719},{"date":"2023-08-10","close":89348.0859},{"date":"2023-08-11","close":88949.2031},{"date":"2023-08-14","close":92239.9219},{"date":"2023-08-16","close":86954.8281},{"date":"2023-08-17","close":89946.3906},{"date":"2023-08-18","close":88550.3281},{"date":"2023-08-21","close":89547.5234},{"date":"2023-08-22","close":93935.1484},{"date":"2023-08-23","close":91342.4531},{"date":"2023-08-24","close":92339.6406},{"date":"2023-08-25","close":93336.8359},{"date":"2023-08-28","close":93336.8359},{"date":"2023-08-29","close":93336.8359},{"date":"2023-08-30","close":94732.8906},{"date":"2023-08-31","close":98522.2109},{"date":"2023-09-01","close":96228.6797},{"date":"2023-09-04","close":95131.7734},{"date":"2023-09-05","close":96428.1172},{"date":"2023-09-06","close":93137.3984},{"date":"2023-09-07","close":89946.3906},{"date":"2023-09-08","close":90444.9922},{"date":"2023-09-11","close":90544.7109},{"date":"2023-09-12","close":91342.4531},{"date":"2023-09-13","close":89048.9219},{"date":"2023-09-14","close":91043.2969},{"date":"2023-09-15","close":92738.5234},{"date":"2023-09-18","close":93436.5469},{"date":"2023-09-19","close":91143.0156},{"date":"2023-09-20","close":90744.1484},{"date":"2023-09-21","close":87353.7031},{"date":"2023-09-22","close":87652.8594},{"date":"2023-09-25","close":84262.4219},{"date":"2023-09-26","close":83265.2344},{"date":"2023-09-27","close":83464.6641},{"date":"2023-10-04","close":79276.4766},{"date":"2023-10-05","close":81270.8516},{"date":"2023-10-06","close":82367.7578},{"date":"2023-10-10","close":78379.0078},{"date":"2023-10-11","close":81470.2891},{"date":"2023-10-12","close":83664.1016},{"date":"2023-10-13","close":82068.6094},{"date":"2023-10-16","close":80473.1016},{"date":"2023-10-17","close":81570.0078},{"date":"2023-10-18","close":81869.1719},{"date":"2023-10-19","close":78678.1641},{"date":"2023-10-20","close":74290.5391},{"date":"2023-10-23","close":74988.5625},{"date":"2023-10-24","close":77780.6953},{"date":"2023-10-25","close":71797.5703},{"date":"2023-10-26","close":69304.5938},{"date":"2023-10-27","close":69902.9062},{"date":"2023-10-30","close":71298.9688},{"date":"2023-10-31","close":68806.0},{"date":"2023-11-01","close":68307.4062},{"date":"2023-11-02","close":71897.2891},{"date":"2023-11-03","close":72296.1562},{"date":"2023-11-06","close":84362.1406},{"date":"2023-11-07","close":80074.2266},{"date":"2023-11-08","close":80074.2266},{"date":"2023-11-09","close":78578.4453},{"date":"2023-11-10","close":74589.6953},{"date":"2023-11-13","close":75686.6016},{"date":"2023-11-14","close":78777.8828},{"date":"2023-11-15","close":79675.3516},{"date":"2023-11-16","close":79775.0703},{"date":"2023-11-17","close":79974.5078},{"date":"2023-11-20","close":79675.3516},{"date":"2023-11-21","close":80572.8281},{"date":"2023-11-22","close":79775.0703},{"date":"2023-11-23","close":80971.6953},{"date":"2023-11-24","close":81869.1719},{"date":"2023-11-27","close":80971.6953},{"date":"2023-11-28","close":81669.7344},{"date":"2023-11-29","close":83763.8203},{"date":"2023-11-30","close":86456.2344},{"date":"2023-12-01","close":83763.8203},{"date":"2023-12-04","close":85259.6094},{"date":"2023-12-05","close":81270.8516},{"date":"2023-12-06","close":82766.6406},{"date":"2023-12-07","close":83664.1016},{"date":"2023-12-08","close":83664.1016},{"date":"2023-12-11","close":82866.3594},{"date":"2023-12-12","close":83165.5156},{"date":"2023-12-13","close":81769.4531},{"date":"2023-12-14","close":85159.8906},{"date":"2023-12-15","close":90046.1094},{"date":"2023-12-18","close":91940.7734},{"date":"2023-12-19","close":91741.3359},{"date":"2023-12-20","close":89946.3906},{"date":"2023-12-21","close":88550.3281},{"date":"2023-12-22","close":87752.5781},{"date":"2023-12-26","close":83763.8203},{"date":"2023-12-27","close":86256.7969},{"date":"2023-12-28","close":86157.0781},{"date":"2024-01-02","close":86256.7969},{"date":"2024-01-03","close":82966.0781},{"date":"2024-01-04","close":83564.3828},{"date":"2024-01-05","close":85259.6094},{"date":"2024-01-08","close":83863.5469},{"date":"2024-01-09","close":84960.4531},{"date":"2024-01-10","close":83664.1016},{"date":"2024-01-11","close":82966.0781},{"date":"2024-01-12","close":82766.6406},{"date":"2024-01-15","close":80971.6953},{"date":"2024-01-16","close":79874.7891},{"date":"2024-01-17","close":77880.4141},{"date":"2024-01-18","close":78079.8516},{"date":"2024-01-19","close":76883.2266},{"date":"2024-01-22","close":73991.3828},{"date":"2024-01-23","close":73692.2188},{"date":"2024-01-24","close":72794.75},{"date":"2024-01-25","close":70800.3828},{"date":"2024-01-26","close":73393.0625},{"date":"2024-01-29","close":70800.3828},{"date":"2024-01-30","close":70301.7812},{"date":"2024-01-31","close":68905.7188},{"date":"2024-02-01","close":70999.8125},{"date":"2024-02-02","close":72395.875},{"date":"2024-02-05","close":71398.6875},{"date":"2024-02-06","close":69703.4688},{"date":"2024-02-07","close":69803.1875},{"date":"2024-02-08","close":70501.2188},{"date":"2024-02-13","close":69703.4688},{"date":"2024-02-14","close":70301.7812},{"date":"2024-02-15","close":70700.6562},{"date":"2024-02-16","close":71498.4062},{"date":"2024-02-19","close":70202.0625},{"date":"2024-02-20","close":70700.6562},{"date":"2024-02-21","close":75786.3203},{"date":"2024-02-22","close":77182.375},{"date":"2024-02-23","close":75287.7266},{"date":"2024-02-26","close":74689.4062},{"date":"2024-02-27","close":75686.6016},{"date":"2024-02-28","close":74290.5391},{"date":"2024-02-29","close":74988.5625},{"date":"2024-03-04","close":76584.0703},{"date":"2024-03-05","close":74589.6953},{"date":"2024-03-06","close":77880.4141},{"date":"2024-03-07","close":80772.2656},{"date":"2024-03-08","close":78478.7266},{"date":"2024-03-11","close":84960.4531},{"date":"2024-03-12","close":94633.1797},{"date":"2024-03-13","close":95630.3672},{"date":"2024-03-14","close":94732.8906},{"date":"2024-03-15","close":90245.5469},{"date":"2024-03-18","close":92239.9219},{"date":"2024-03-19","close":93037.6797},{"date":"2024-03-20","close":93536.2656},{"date":"2024-03-21","close":98621.9297},{"date":"2024-03-22","close":96727.2734},{"date":"2024-03-25","close":101713.2188},{"date":"2024-03-26","close":98223.0625},{"date":"2024-03-27","close":94633.1797},{"date":"2024-03-28","close":93436.5469},{"date":"2024-03-29","close":92439.3594},{"date":"2024-04-01","close":93436.5469},{"date":"2024-04-02","close":90145.8281},{"date":"2024-04-03","close":87652.8594},{"date":"2024-04-04","close":87852.2969},{"date":"2024-04-05","close":88450.6094},{"date":"2024-04-08","close":88550.3281},{"date":"2024-04-09","close":86555.9531},{"date":"2024-04-11","close":86456.2344},{"date":"2024-04-12","close":85658.4844},{"date":"2024-04-15","close":89946.3906},{"date":"2024-04-16","close":89148.6406},{"date":"2024-04-17","close":87253.9844},{"date":"2024-04-18","close":90345.2656},{"date":"2024-04-19","close":88849.4844},{"date":"2024-04-22","close":90744.1484},{"date":"2024-04-23","close":87154.2656},{"date":"2024-04-24","close":92738.5234},{"date":"2024-04-25","close":91940.7734},{"date":"2024-04-26","close":92040.4922},{"date":"2024-04-29","close":95730.0859},{"date":"2024-04-30","close":93635.9844},{"date":"2024-05-02","close":95331.2109},{"date":"2024-05-03","close":94234.3047},{"date":"2024-05-07","close":92040.4922},{"date":"2024-05-08","close":93735.7109},{"date":"2024-05-09","close":96328.3984},{"date":"2024-05-10","close":93735.7109},{"date":"2024-05-13","close":93336.8359},{"date":"2024-05-14","close":100516.5938},{"date":"2024-05-16","close":99619.125},{"date":"2024-05-17","close":100616.3125},{"date":"2024-05-20","close":98621.9297},{"date":"2024-05-21","close":99220.25},{"date":"2024-05-22","close":100017.9922},{"date":"2024-05-23","close":101314.3359},{"date":"2024-05-24","close":98721.6484},{"date":"2024-05-27","close":103408.4375},{"date":"2024-05-28","close":104006.75},{"date":"2024-05-29","close":106100.8438},{"date":"2024-05-30","close":120958.9531},{"date":"2024-05-31","close":116172.4453},{"date":"2024-06-03","close":117468.7891},{"date":"2024-06-04","close":120061.4844},{"date":"2024-06-05","close":122355.0156},{"date":"2024-06-07","close":123551.6406},{"date":"2024-06-10","close":122753.8906},{"date":"2024-06-11","close":155361.9531},{"date":"2024-06-12","close":159550.1406},{"date":"2024-06-13","close":148880.2188},{"date":"2024-06-14","close":145589.5},{"date":"2024-06-17","close":143196.25},{"date":"2024-06-18","close":147484.1719},{"date":"2024-06-19","close":142597.9375},{"date":"2024-06-20","close":141700.4688},{"date":"2024-06-21","close":137512.2812},{"date":"2024-06-24","close":142099.3438},{"date":"2024-06-25","close":144293.1562},{"date":"2024-06-26","close":151173.7656},{"date":"2024-06-27","close":149977.125},{"date":"2024-06-28","close":142597.9375},{"date":"2024-07-01","close":151572.6406},{"date":"2024-07-02","close":143295.9688},{"date":"2024-07-03","close":142996.8125},{"date":"2024-07-04","close":136116.2188},{"date":"2024-07-05","close":136714.5312},{"date":"2024-07-08","close":136714.5312},{"date":"2024-07-09","close":136415.375},{"date":"2024-07-10","close":133523.5156},{"date":"2024-07-11","close":128836.7422},{"date":"2024-07-12","close":125546.0234},{"date":"2024-07-15","close":121557.2656},{"date":"2024-07-16","close":124847.9844},{"date":"2024-07-17","close":120360.6406},{"date":"2024-07-18","close":119463.1719},{"date":"2024-07-19","close":120759.5156},{"date":"2024-07-22","close":110089.5938},{"date":"2024-07-23","close":108095.2266},{"date":"2024-07-24","close":106599.4375},{"date":"2024-07-25","close":106798.875},{"date":"2024-07-26","close":104505.3438},{"date":"2024-07-29","close":111585.3828},{"date":"2024-07-30","close":113878.9141},{"date":"2024-07-31","close":117269.3516},{"date":"2024-08-01","close":118665.4141},{"date":"2024-08-02","close":111685.1016},{"date":"2024-08-05","close":102012.375},{"date":"2024-08-06","close":107995.5078},{"date":"2024-08-07","close":108394.3828},{"date":"2024-08-08","close":101314.3359},{"date":"2024-08-09","close":112383.1328},{"date":"2024-08-12","close":114676.6719},{"date":"2024-08-13","close":120759.5156},{"date":"2024-08-14","close":125845.1797},{"date":"2024-08-16","close":121856.4219},{"date":"2024-08-19","close":115773.5781},{"date":"2024-08-20","close":115474.4141},{"date":"2024-08-21","close":114676.6719},{"date":"2024-08-22","close":116072.7266},{"date":"2024-08-23","close":111585.3828},{"date":"2024-08-26","close":108793.25},{"date":"2024-08-27","close":107397.1875},{"date":"2024-08-28","close":105701.9688},{"date":"2024-08-29","close":112383.1328},{"date":"2024-08-30","close":111685.1016},{"date":"2024-09-02","close":114377.5078},{"date":"2024-09-03","close":107696.3438},{"date":"2024-09-04","close":103607.875},{"date":"2024-09-05","close":100716.0312},{"date":"2024-09-06","close":92638.8047},{"date":"2024-09-09","close":92937.9609},{"date":"2024-09-10","close":90544.7109},{"date":"2024-09-11","close":93935.1484},{"date":"2024-09-12","close":97923.8984},{"date":"2024-09-13","close":96727.2734},{"date":"2024-09-19","close":96029.2422},{"date":"2024-09-20","close":96228.6797},{"date":"2024-09-23","close":103707.5938},{"date":"2024-09-24","close":110687.9141},{"date":"2024-09-25","close":109092.4141},{"date":"2024-09-26","close":115274.9766},{"date":"2024-09-27","close":114078.3516},{"date":"2024-09-30","close":111685.1016},{"date":"2024-10-02","close":116072.7266},{"date":"2024-10-04","close":116371.8828},{"date":"2024-10-07","close":122654.1719},{"date":"2024-10-08","close":124449.1172},{"date":"2024-10-10","close":122454.7344},{"date":"2024-10-11","close":117568.5078},{"date":"2024-10-14","close":117568.5078},{"date":"2024-10-15","close":103607.875},{"date":"2024-10-16","close":102610.6875},{"date":"2024-10-17","close":103109.2812},{"date":"2024-10-18","close":100117.7109},{"date":"2024-10-21","close":101015.1797},{"date":"2024-10-22","close":98322.7812},{"date":"2024-10-23","close":104605.0625},{"date":"2024-10-24","close":103209.0},{"date":"2024-10-25","close":102610.6875},{"date":"2024-10-28","close":107995.5078},{"date":"2024-10-29","close":105901.4141},{"date":"2024-10-30","close":106200.5625},{"date":"2024-10-31","close":107895.7812},{"date":"2024-11-01","close":103009.5625},{"date":"2024-11-04","close":107496.9062},{"date":"2024-11-05","close":106001.125},{"date":"2024-11-06","close":95829.8047},{"date":"2024-11-07","close":91600.0},{"date":"2024-11-08","close":92140.2109},{"date":"2024-11-11","close":90744.1484},{"date":"2024-11-12","close":89348.0859},{"date":"2024-11-13","close":86755.3906},{"date":"2024-11-14","close":82966.0781},{"date":"2024-11-15","close":82367.7578},{"date":"2024-11-18","close":84761.0078},{"date":"2024-11-19","close":84960.4531},{"date":"2024-11-20","close":84761.0078},{"date":"2024-11-21","close":87952.0156},{"date":"2024-11-22","close":86954.8281},{"date":"2024-11-25","close":90744.1484},{"date":"2024-11-26","close":88151.4531},{"date":"2024-11-27","close":86755.3906},{"date":"2024-11-28","close":88151.4531},{"date":"2024-11-29","close":82866.3594},{"date":"2024-12-02","close":85359.3281},{"date":"2024-12-03","close":92140.2109},{"date":"2024-12-04","close":91940.7734},{"date":"2024-12-05","close":87752.5781},{"date":"2024-12-06","close":87652.8594},{"date":"2024-12-09","close":79775.0703},{"date":"2024-12-10","close":83364.9531},{"date":"2024-12-11","close":83165.5156},{"date":"2024-12-12","close":83265.2344},{"date":"2024-12-13","close":80871.9844},{"date":"2024-12-16","close":80772.2656},{"date":"2024-12-17","close":75188.0078},{"date":"2024-12-18","close":79575.6406},{"date":"2024-12-19","close":76883.2266},{"date":"2024-12-20","close":77481.5391},{"date":"2024-12-23","close":78777.8828},{"date":"2024-12-24","close":76982.9453},{"date":"2024-12-26","close":75487.1641},{"date":"2024-12-27","close":74688.3594},{"date":"2024-12-30","close":74688.3594},{"date":"2025-01-02","close":72291.9375},{"date":"2025-01-03","close":76385.8203},{"date":"2025-01-06","close":80879.1016},{"date":"2025-01-07","close":81078.8047},{"date":"2025-01-08","close":82676.4141},{"date":"2025-01-09","close":82576.5625},{"date":"2025-01-10","close":80180.1484},{"date":"2025-01-13","close":79181.6406},{"date":"2025-01-14","close":94858.2031},{"date":"2025-01-15","close":102047.4609},{"date":"2025-01-16","close":103345.5234},{"date":"2025-01-17","close":104044.4766},{"date":"2025-01-20","close":108038.5078},{"date":"2025-01-21","close":103944.625},{"date":"2025-01-22","close":102446.8672},{"date":"2025-01-23","close":103645.0703},{"date":"2025-01-24","close":103145.8203},{"date":"2025-01-31","close":102347.0156},{"date":"2025-02-03","close":94159.25},{"date":"2025-02-04","close":99551.1953},{"date":"2025-02-05","close":97853.7266},{"date":"2025-02-06","close":96555.6719},{"date":"2025-02-07","close":99551.1953},{"date":"2025-02-10","close":102846.2656},{"date":"2025-02-11","close":99651.0391},{"date":"2025-02-12","close":101148.8047},{"date":"2025-02-13","close":108238.2031},{"date":"2025-02-14","close":103844.7734},{"date":"2025-02-17","close":109636.1172},{"date":"2025-02-18","close":108737.4609},{"date":"2025-02-19","close":110335.0703},{"date":"2025-02-20","close":106740.4453},{"date":"2025-02-21","close":109735.9688},{"date":"2025-02-24","close":116825.3672},{"date":"2025-02-25","close":114828.3594},{"date":"2025-02-26","close":115327.6094},{"date":"2025-02-27","close":112731.4922},{"date":"2025-02-28","close":103944.625},{"date":"2025-03-04","close":101847.7578},{"date":"2025-03-05","close":102047.4609},{"date":"2025-03-06","close":99651.0391},{"date":"2025-03-07","close":100649.5469},{"date":"2025-03-10","close":103145.8203},{"date":"2025-03-11","close":99251.6406},{"date":"2025-03-12","close":100150.2969},{"date":"2025-03-13","close":98952.0859},{"date":"2025-03-14","close":98652.5312},{"date":"2025-03-17","close":100250.1484},{"date":"2025-03-18","close":104344.0312},{"date":"2025-03-19","close":106241.1953},{"date":"2025-03-20","close":104543.7266},{"date":"2025-03-21","close":101448.3594},{"date":"2025-03-24","close":101747.9062},{"date":"2025-03-25","close":98952.0859},{"date":"2025-03-26","close":90165.2188},{"date":"2025-03-27","close":88467.7578},{"date":"2025-03-28","close":85871.6406},{"date":"2025-03-31","close":82776.2656},{"date":"2025-04-01","close":83175.6719},{"date":"2025-04-02","close":81677.9062},{"date":"2025-04-03","close":82576.5625},{"date":"2025-04-04","close":84873.1328},{"date":"2025-04-07","close":80679.3984},{"date":"2025-04-08","close":79880.5938},{"date":"2025-04-09","close":76885.0703},{"date":"2025-04-10","close":83774.7734},{"date":"2025-04-11","close":83275.5234},{"date":"2025-04-14","close":83774.7734},{"date":"2025-04-15","close":83475.2188},{"date":"2025-04-16","close":81378.3594},{"date":"2025-04-17","close":81977.4609},{"date":"2025-04-18","close":81078.8047},{"date":"2025-04-21","close":80180.1484},{"date":"2025-04-22","close":78582.5391},{"date":"2025-04-23","close":86470.7422},{"date":"2025-04-24","close":84873.1328},{"date":"2025-04-25","close":85172.6875},{"date":"2025-04-28","close":83575.0703},{"date":"2025-04-29","close":84673.4297},{"date":"2025-04-30","close":82476.7109},{"date":"2025-05-02","close":82376.8672},{"date":"2025-05-07","close":81578.0547},{"date":"2025-05-08","close":81877.6094},{"date":"2025-05-09","close":80280.0},{"date":"2025-05-12","close":83774.7734},{"date":"2025-05-13","close":81078.8047},{"date":"2025-05-14","close":79780.7422},{"date":"2025-05-15","close":78482.6875},{"date":"2025-05-16","close":74388.8047},{"date":"2025-05-19","close":73390.2969},{"date":"2025-05-20","close":69496.1172},{"date":"2025-05-21","close":69895.5234},{"date":"2025-05-22","close":71592.9844},{"date":"2025-05-23","close":69795.6719},{"date":"2025-05-26","close":71493.1328},{"date":"2025-05-27","close":70095.2188},{"date":"2025-05-28","close":76685.375},{"date":"2025-05-29","close":75986.4141},{"date":"2025-05-30","close":73789.7031},{"date":"2025-06-02","close":73190.5938},{"date":"2025-06-04","close":73590.0},{"date":"2025-06-05","close":74488.6562},{"date":"2025-06-09","close":71293.4297},{"date":"2025-06-10","close":70993.8828},{"date":"2025-06-11","close":71692.8359},{"date":"2025-06-12","close":71992.3828},{"date":"2025-06-13","close":69096.7188},{"date":"2025-06-16","close":66300.8906},{"date":"2025-06-17","close":66500.5938},{"date":"2025-06-18","close":66500.5938},{"date":"2025-06-19","close":66999.8516},{"date":"2025-06-20","close":68897.0156},{"date":"2025-06-23","close":66700.2969},{"date":"2025-06-24","close":69196.5625},{"date":"2025-06-25","close":69595.9688},{"date":"2025-06-26","close":70294.9219},{"date":"2025-06-27","close":68697.3125},{"date":"2025-06-30","close":71493.1328},{"date":"2025-07-01","close":71093.7266},{"date":"2025-07-02","close":70195.0703},{"date":"2025-07-03","close":73889.5469},{"date":"2025-07-04","close":73889.5469},{"date":"2025-07-07","close":70494.625},{"date":"2025-07-08","close":69695.8203},{"date":"2025-07-09","close":69096.7188},{"date":"2025-07-10","close":69296.4141},{"date":"2025-07-11","close":70694.3281},{"date":"2025-07-14","close":70993.8828},{"date":"2025-07-15","close":70594.4766},{"date":"2025-07-16","close":69795.6719},{"date":"2025-07-17","close":69895.5234},{"date":"2025-07-18","close":77184.625},{"date":"2025-07-21","close":78083.2812},{"date":"2025-07-22","close":75587.0156},{"date":"2025-07-23","close":77883.5781},{"date":"2025-07-24","close":78482.6875},{"date":"2025-07-25","close":76585.5234},{"date":"2025-07-28","close":76585.5234},{"date":"2025-07-29","close":75387.3125},{"date":"2025-07-30","close":77184.625},{"date":"2025-07-31","close":73689.8516},{"date":"2025-08-01","close":70794.1797},{"date":"2025-08-04","close":71293.4297},{"date":"2025-08-05","close":75587.0156},{"date":"2025-08-06","close":75886.5625},{"date":"2025-08-07","close":75587.0156},{"date":"2025-08-08","close":75087.7578},{"date":"2025-08-11","close":77783.7266},{"date":"2025-08-12","close":76485.6719},{"date":"2025-08-13","close":76585.5234},{"date":"2025-08-14","close":77284.4766},{"date":"2025-08-18","close":73090.7422},{"date":"2025-08-19","close":72391.7891},{"date":"2025-08-20","close":71193.5781},{"date":"2025-08-21","close":70894.0312},{"date":"2025-08-22","close":70294.9219},{"date":"2025-08-25","close":71992.3828},{"date":"2025-08-26","close":71592.9844},{"date":"2025-08-27","close":71792.6875},{"date":"2025-08-28","close":70494.625},{"date":"2025-08-29","close":69196.5625},{"date":"2025-09-01","close":67299.3984},{"date":"2025-09-02","close":67499.1016},{"date":"2025-09-03","close":67798.6562},{"date":"2025-09-04","close":68397.7578},{"date":"2025-09-05","close":68098.2109},{"date":"2025-09-08","close":68497.6094},{"date":"2025-09-09","close":68497.6094},{"date":"2025-09-10","close":68198.0547},{"date":"2025-09-11","close":68297.9062},{"date":"2025-09-12","close":68996.8672},{"date":"2025-09-15","close":68996.8672},{"date":"2025-09-16","close":69196.5625},{"date":"2025-09-17","close":69595.9688},{"date":"2025-09-18","close":69895.5234},{"date":"2025-09-19","close":69700.0},{"date":"2025-09-22","close":69496.1172},{"date":"2025-09-23","close":70594.4766},{"date":"2025-09-24","close":68597.4609},{"date":"2025-09-25","close":68697.3125},{"date":"2025-09-26","close":66700.2969},{"date":"2025-09-29","close":66500.5938},{"date":"2025-09-30","close":65901.4922},{"date":"2025-10-01","close":65901.4922},{"date":"2025-10-02","close":65901.4922},{"date":"2025-10-10","close":64803.1328},{"date":"2025-10-13","close":66400.7422},{"date":"2025-10-14","close":67499.1016},{"date":"2025-10-15","close":67898.5078},{"date":"2025-10-16","close":71692.8359},{"date":"2025-10-17","close":75187.6094},{"date":"2025-10-20","close":73789.7031},{"date":"2025-10-21","close":74987.9062},{"date":"2025-10-22","close":75387.3125},{"date":"2025-10-23","close":73590.0},{"date":"2025-10-24","close":81777.7578},{"date":"2025-10-27","close":82277.0156},{"date":"2025-10-28","close":81578.0547},{"date":"2025-10-29","close":80679.3984},{"date":"2025-10-30","close":76885.0703},{"date":"2025-10-31","close":75487.1641},{"date":"2025-11-03","close":76885.0703},{"date":"2025-11-04","close":78282.9844},{"date":"2025-11-05","close":74688.3594},{"date":"2025-11-06","close":75886.5625},{"date":"2025-11-07","close":71692.8359},{"date":"2025-11-10","close":75786.7109},{"date":"2025-11-11","close":74588.5078},{"date":"2025-11-12","close":75986.4141},{"date":"2025-11-13","close":77584.0312},{"date":"2025-11-14","close":73789.7031},{"date":"2025-11-17","close":72891.0469},{"date":"2025-11-18","close":72891.0469},{"date":"2025-11-19","close":72990.8906},{"date":"2025-11-20","close":73390.2969},{"date":"2025-11-21","close":69695.8203},{"date":"2025-11-24","close":68297.9062},{"date":"2025-11-25","close":68297.9062},{"date":"2025-11-26","close":71093.7266},{"date":"2025-11-27","close":71493.1328},{"date":"2025-11-28","close":73490.1484},{"date":"2025-12-01","close":75487.1641},{"date":"2025-12-02","close":76086.2656},{"date":"2025-12-03","close":75886.5625},{"date":"2025-12-04","close":74588.5078},{"date":"2025-12-05","close":74189.1016},{"date":"2025-12-08","close":76385.8203},{"date":"2025-12-09","close":77284.4766},{"date":"2025-12-10","close":76086.2656},{"date":"2025-12-11","close":74488.6562},{"date":"2025-12-12","close":75487.1641},{"date":"2025-12-15","close":75686.8672},{"date":"2025-12-16","close":71093.7266},{"date":"2025-12-17","close":70195.0703},{"date":"2025-12-18","close":66999.8516},{"date":"2025-12-19","close":66400.7422},{"date":"2025-12-22","close":67698.8047},{"date":"2025-12-23","close":67399.25},{"date":"2025-12-24","close":67299.3984},{"date":"2025-12-26","close":66900.0},{"date":"2025-12-29","close":66200.0},{"date":"2025-12-30","close":63500.0},{"date":"2026-01-02","close":61000.0},{"date":"2026-01-05","close":62100.0},{"date":"2026-01-06","close":62000.0},{"date":"2026-01-07","close":60400.0},{"date":"2026-01-08","close":59100.0},{"date":"2026-01-09","close":59900.0},{"date":"2026-01-12","close":60800.0},{"date":"2026-01-13","close":61800.0},{"date":"2026-01-14","close":60500.0},{"date":"2026-01-15","close":61100.0},{"date":"2026-01-16","close":59400.0},{"date":"2026-01-19","close":61800.0},{"date":"2026-01-20","close":63200.0},{"date":"2026-01-21","close":61800.0},{"date":"2026-01-22","close":67900.0},{"date":"2026-01-23","close":70500.0},{"date":"2026-01-26","close":76100.0},{"date":"2026-01-27","close":75700.0},{"date":"2026-01-28","close":78700.0},{"date":"2026-01-29","close":79500.0},{"date":"2026-01-30","close":75800.0},{"date":"2026-02-02","close":75700.0},{"date":"2026-02-03","close":76600.0},{"date":"2026-02-04","close":77300.0},{"date":"2026-02-05","close":74700.0},{"date":"2026-02-06","close":71500.0},{"date":"2026-02-09","close":91100.0},{"date":"2026-02-10","close":95500.0},{"date":"2026-02-11","close":92400.0},{"date":"2026-02-12","close":89700.0},{"date":"2026-02-13","close":86500.0},{"date":"2026-02-19","close":94700.0},{"date":"2026-02-20","close":92400.0},{"date":"2026-02-23","close":94000.0},{"date":"2026-02-24","close":99700.0},{"date":"2026-02-25","close":96800.0},{"date":"2026-02-26","close":96800.0},{"date":"2026-02-27","close":100700.0},{"date":"2026-03-03","close":92800.0},{"date":"2026-03-04","close":77700.0},{"date":"2026-03-05","close":96400.0},{"date":"2026-03-06","close":118800.0},{"date":"2026-03-09","close":116000.0},{"date":"2026-03-10","close":114000.0},{"date":"2026-03-11","close":106000.0},{"date":"2026-03-12","close":111400.0},{"date":"2026-03-13","close":109700.0},{"date":"2026-03-16","close":110700.0},{"date":"2026-03-17","close":113300.0},{"date":"2026-03-18","close":118500.0},{"date":"2026-03-19","close":119700.0},{"date":"2026-03-20","close":126200.0},{"date":"2026-03-23","close":124700.0},{"date":"2026-03-24","close":118100.0},{"date":"2026-03-25","close":126200.0},{"date":"2026-03-26","close":132500.0},{"date":"2026-03-27","close":130200.0},{"date":"2026-03-30","close":128300.0},{"date":"2026-03-31","close":126100.0},{"date":"2026-04-01","close":127500.0},{"date":"2026-04-02","close":118000.0},{"date":"2026-04-03","close":121100.0},{"date":"2026-04-06","close":118500.0},{"date":"2026-04-07","close":113400.0},{"date":"2026-04-08","close":117000.0},{"date":"2026-04-09","close":116600.0},{"date":"2026-04-10","close":123800.0},{"date":"2026-04-13","close":119300.0},{"date":"2026-04-14","close":116300.0},{"date":"2026-04-15","close":136000.0},{"date":"2026-04-16","close":132500.0},{"date":"2026-04-17","close":132800.0},{"date":"2026-04-20","close":130000.0},{"date":"2026-04-21","close":149400.0},{"date":"2026-04-22","close":145300.0},{"date":"2026-04-23","close":141000.0},{"date":"2026-04-24","close":182800.0},{"date":"2026-04-27","close":170300.0},{"date":"2026-04-28","close":165800.0},{"date":"2026-04-29","close":166600.0},{"date":"2026-04-30","close":158500.0},{"date":"2026-05-04","close":157500.0},{"date":"2026-05-06","close":158600.0},{"date":"2026-05-07","close":150700.0},{"date":"2026-05-08","close":149900.0},{"date":"2026-05-11","close":145900.0},{"date":"2026-05-12","close":147400.0},{"date":"2026-05-13","close":142500.0},{"date":"2026-05-14","close":155500.0},{"date":"2026-05-15","close":149500.0},{"date":"2026-05-18","close":157000.0},{"date":"2026-05-19","close":146700.0},{"date":"2026-05-20","close":135800.0},{"date":"2026-05-21","close":132500.0},{"date":"2026-05-22","close":156800.0},{"date":"2026-05-26","close":162100.0},{"date":"2026-05-27","close":150100.0},{"date":"2026-05-28","close":153500.0},{"date":"2026-05-29","close":153100.0},{"date":"2026-06-01","close":141300.0},{"date":"2026-06-02","close":126000.0},{"date":"2026-06-04","close":130100.0},{"date":"2026-06-05","close":122100.0},{"date":"2026-06-08","close":108500.0},{"date":"2026-06-09","close":113300.0},{"date":"2026-06-10","close":115000.0},{"date":"2026-06-11","close":117100.0},{"date":"2026-06-12","close":120800.0},{"date":"2026-06-15","close":122500.0},{"date":"2026-06-16","close":130300.0},{"date":"2026-06-17","close":119200.0},{"date":"2026-06-18","close":116800.0},{"date":"2026-06-19","close":111600.0},{"date":"2026-06-22","close":113700.0},{"date":"2026-06-23","close":98900.0},{"date":"2026-06-24","close":100700.0},{"date":"2026-06-25","close":94900.0},{"date":"2026-06-26","close":87900.0},{"date":"2026-06-29","close":98400.0},{"date":"2026-06-30","close":97300.0},{"date":"2026-07-01","close":95700.0},{"date":"2026-07-02","close":87600.0},{"date":"2026-07-03","close":89000.0},{"date":"2026-07-06","close":85600.0},{"date":"2026-07-07","close":81500.0},{"date":"2026-07-08","close":74200.0},{"date":"2026-07-09","close":74600.0},{"date":"2026-07-10","close":81600.0},{"date":"2026-07-13","close":81000.0},{"date":"2026-07-14","close":76300.0},{"date":"2026-07-15","close":82200.0},{"date":"2026-07-16","close":76300.0},{"date":"2026-07-20","close":71600.0},{"date":"2026-07-21","close":72300.0},{"date":"2026-07-22","close":73000.0},{"date":"2026-07-23","close":81200.0},{"date":"2026-07-24","close":75300.0},{"date":"2026-07-27","close":75700.0},{"date":"2026-07-28","close":67600.0},{"date":"2026-07-29","close":63600.0},{"date":"2026-07-30","close":62400.0},{"date":"2026-07-31","close":70900.0},{"date":"2026-08-03","close":72700.0},{"date":"2026-08-04","close":85200.0},{"date":"2026-08-05","close":85400.0},{"date":"2026-08-06","close":87500.0},{"date":"2026-08-07","close":88200.0},{"date":"2026-08-10","close":98500.0},{"date":"2026-08-11","close":94400.0},{"date":"2026-08-12","close":95200.0},{"date":"2026-08-13","close":94800.0},{"date":"2026-08-14","close":95600.0},{"date":"2026-08-18","close":86900.0},{"date":"2026-08-19","close":87200.0},{"date":"2026-08-20","close":87300.0},{"date":"2026-08-21","close":82900.0},{"date":"2026-08-24","close":87600.0},{"date":"2026-08-25","close":87700.0},{"date":"2026-08-26","close":86100.0},{"date":"2026-08-27","close":92500.0},{"date":"2026-08-28","close":91800.0},{"date":"2026-08-31","close":92200.0},{"date":"2026-09-01","close":91300.0},{"date":"2026-09-02","close":84000.0},{"date":"2026-09-03","close":82600.0},{"date":"2026-09-04","close":84600.0},{"date":"2026-09-07","close":85800.0},{"date":"2026-09-08","close":83100.0},{"date":"2026-09-09","close":87400.0},{"date":"2026-09-10","close":87000.0},{"date":"2026-09-11","close":85000.0},{"date":"2026-09-14","close":81900.0},{"date":"2026-09-15","close":86700.0},{"date":"2026-09-16","close":87000.0},{"date":"2026-09-17","close":87300.0},{"date":"2026-09-18","close":88000.0},{"date":"2026-09-21","close":89100.0},{"date":"2026-09-22","close":87200.0},{"date":"2026-09-23","close":86800.0},{"date":"2026-09-28","close":91600.0},{"date":"2026-09-29","close":90700.0},{"date":"2026-09-30","close":93800.0},{"date":"2026-10-01","close":97500.0},{"date":"2026-10-02","close":108700.0},{"date":"2026-10-06","close":112200.0},{"date":"2026-10-07","close":111200.0},{"date":"2026-10-08","close":114900.0},{"date":"2026-10-12","close":106200.0},{"date":"2026-10-13","close":109800.0},{"date":"2026-10-14","close":116700.0},{"date":"2026-10-15","close":107700.0},{"date":"2026-10-16","close":104800.0},{"date":"2026-10-19","close":111900.0},{"date":"2026-10-20","close":102100.0},{"date":"2026-10-21","close":110700.0},{"date":"2026-10-22","close":101800.0},{"date":"2026-10-23","close":92400.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":41035.0,"foreign_net":-32877.0,"institution_net":-8158.0},{"date":"2026-10-21","retail_net":-45986.0,"foreign_net":2657.0,"institution_net":43329.0},{"date":"2026-10-20","retail_net":27064.0,"foreign_net":-20895.0,"institution_net":-6169.0},{"date":"2026-10-19","retail_net":-72720.0,"foreign_net":17645.0,"institution_net":55075.0},{"date":"2026-10-16","retail_net":152904.0,"foreign_net":-169182.0,"institution_net":16278.0},{"date":"2026-10-15","retail_net":144199.0,"foreign_net":-99947.0,"institution_net":-44252.0},{"date":"2026-10-14","retail_net":-49782.0,"foreign_net":-55667.0,"institution_net":105449.0},{"date":"2026-10-13","retail_net":6895.0,"foreign_net":-32600.0,"institution_net":25705.0},{"date":"2026-10-12","retail_net":21064.0,"foreign_net":2429.0,"institution_net":-23493.0},{"date":"2026-10-08","retail_net":9700.0,"foreign_net":-67409.0,"institution_net":57709.0},{"date":"2026-10-07","retail_net":26927.0,"foreign_net":-32977.0,"institution_net":6050.0},{"date":"2026-10-06","retail_net":45237.0,"foreign_net":-68841.0,"institution_net":23604.0},{"date":"2026-10-02","retail_net":-153244.0,"foreign_net":74078.0,"institution_net":79166.0},{"date":"2026-10-01","retail_net":-31072.0,"foreign_net":-12548.0,"institution_net":43620.0},{"date":"2026-09-30","retail_net":-4027.0,"foreign_net":16640.0,"institution_net":-12613.0},{"date":"2026-09-29","retail_net":39230.0,"foreign_net":-27583.0,"institution_net":-11647.0},{"date":"2026-09-28","retail_net":-139167.0,"foreign_net":126234.0,"institution_net":12933.0},{"date":"2026-09-23","retail_net":7095.0,"foreign_net":11052.0,"institution_net":-18147.0},{"date":"2026-09-22","retail_net":56880.0,"foreign_net":-31314.0,"institution_net":-25566.0},{"date":"2026-09-21","retail_net":46301.0,"foreign_net":-36099.0,"institution_net":-10202.0},{"date":"2026-09-18","retail_net":-3694.0,"foreign_net":7907.0,"institution_net":-4213.0},{"date":"2026-09-17","retail_net":20376.0,"foreign_net":-8139.0,"institution_net":-12237.0},{"date":"2026-09-16","retail_net":11418.0,"foreign_net":-30603.0,"institution_net":19185.0},{"date":"2026-09-15","retail_net":-33962.0,"foreign_net":20240.0,"institution_net":13722.0},{"date":"2026-09-14","retail_net":2232.0,"foreign_net":1393.0,"institution_net":-3625.0},{"date":"2026-09-11","retail_net":24098.0,"foreign_net":31932.0,"institution_net":-56030.0},{"date":"2026-09-10","retail_net":3809.0,"foreign_net":5108.0,"institution_net":-8917.0},{"date":"2026-09-09","retail_net":-27798.0,"foreign_net":35998.0,"institution_net":-8200.0},{"date":"2026-09-08","retail_net":19510.0,"foreign_net":-4194.0,"institution_net":-15316.0},{"date":"2026-09-07","retail_net":9283.0,"foreign_net":-7109.0,"institution_net":-2174.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":41035.0,"foreign_net":-32877.0,"institution_net":-8158.0},"d3":{"retail_net":22113.0,"foreign_net":-51115.0,"institution_net":29002.0},"d7":{"retail_net":196714.0,"foreign_net":-358266.0,"institution_net":161552.0},"d14":{"retail_net":122221.0,"foreign_net":-496134.0,"institution_net":373913.0},"d30":{"retail_net":153805.0,"foreign_net":-384671.0,"institution_net":230866.0}},"analysis":"최근 5일 외국인 순매수 -20.27만, 기관 순매수 10.04만. 30일 누적: 외국인 -38.47만, 기관 23.09만.","foreign_flow":-202652.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":100355.0},"insider_trades":[],"price_analysis":{"current":94800.0,"low_30d":81800.0,"support":85700.0,"high_30d":120800.0,"change_1d":-6.9,"change_7d":-14.2,"change_30d":15.5,"resistance":116900.0,"position_in_range":33.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":21.18,"per":170.6,"quarter":"2024-Q2"},{"pbr":16.26,"per":101.6,"quarter":"2024-Q3"},{"pbr":8.14,"per":31.97,"quarter":"2024-Q4"},{"pbr":8.82,"per":34.29,"quarter":"2025-Q1"},{"pbr":7.54,"per":31.39,"quarter":"2025-Q2"},{"pbr":6.71,"per":27.11,"quarter":"2025-Q3"},{"pbr":6.18,"per":47.33,"quarter":"2025-Q4"},{"pbr":12.19,"per":184.73,"quarter":"2026-Q1"},{"pbr":8.5,"per":143.5,"quarter":"2026-Q2"},{"pbr":5.18,"per":139.81,"quarter":"현재"}],"timeline":[{"close":142597.9375,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":111685.1016,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":74688.3594,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":82776.2656,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":71493.1328,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":65901.4922,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":63500.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":126100.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":97300.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":10.61,"pbr_5y_low":6.18,"per_5y_avg":85.84,"per_5y_low":27.11,"current_pbr":5.18,"current_per":139.81,"pbr_5y_high":21.18,"per_5y_high":184.73,"pbr_5y_median":8.5,"per_5y_median":47.33,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":66.7,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 11% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"Unknown"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +10.6%"},"momentum":{"grade":"C","reason":"RSI 55"},"valuation":{"grade":"C","reason":"PER 141.58x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 1.5%"},"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":0.62,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.48,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":3.88,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.38,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":14.04,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":8.08,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":3.21,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":21.18,"per":170.6,"close":142597.9375,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":16.26,"per":101.6,"close":111685.1016,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":8.14,"per":31.97,"close":74688.3594,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":8.82,"per":34.29,"close":82776.2656,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":7.54,"per":31.39,"close":71493.1328,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":6.71,"per":27.11,"close":65901.4922,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":6.18,"per":47.33,"close":63500.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":12.19,"per":184.73,"close":126100.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":8.5,"per":143.5,"close":97300.0,"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":"141.6배"},{"label":"PBR","value":"5.2배"},{"label":"5년 PER 밴드","value":"하위 67%"},{"label":"ROE","value":"1.5%"}],"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":273.36,"pbr":null,"per":null,"roa":0.006214129860295981,"roe":0.014812517251550432,"revenue":100581579532.0,"market_cap":null,"net_income":4258311878.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.14037733357038726,"total_assets":685262775921.0,"total_equity":287480635849.0,"profit_margin":0.04233689605804231,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":6783880796.0,"operating_margin":0.06744655261495183},{"eps":-226.15,"pbr":8.91,"per":111.91,"roa":-0.00515845908761426,"roe":-0.013564657941709506,"revenue":90914250683.0,"market_cap":2319900000000.0,"net_income":-3522803478.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.19824371411081917,"total_assets":682917789628.0,"total_equity":259704556734.0,"profit_margin":-0.03874863898161927,"dividend_yield":0.07,"fiscal_quarter":"Q1","operating_income":9223750516.0,"operating_margin":0.10145549731429226},{"eps":210.77,"pbr":null,"per":null,"roa":0.004971575068833435,"roe":0.0127221314487253,"revenue":73577501908.0,"market_cap":null,"net_income":3283205506.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.1972636291477829,"total_assets":660395440186.0,"total_equity":258070396398.0,"profit_margin":0.04462241066712569,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":4570691559.0,"operating_margin":0.06212077660254233},{"eps":420.06,"pbr":null,"per":null,"roa":0.010135439250223737,"roe":0.026535348455856554,"revenue":63582823964.0,"market_cap":null,"net_income":6543500543.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.2052266433838824,"total_assets":645606014841.0,"total_equity":246595613918.0,"profit_margin":0.1029130217101535,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":5988217078.0,"operating_margin":0.09417979109248863},{"eps":277.94,"pbr":null,"per":null,"roa":0.0069683018278351196,"roe":0.018193571705943882,"revenue":63419925122.0,"market_cap":null,"net_income":4329529508.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.21749503837265033,"total_assets":621317734933.0,"total_equity":237970288516.0,"profit_margin":0.0682676540483349,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":5348572754.0,"operating_margin":0.08433584151528131},{"eps":432.88,"pbr":null,"per":null,"roa":0.010687147109638237,"roe":0.028633251712799516,"revenue":54032929237.0,"market_cap":null,"net_income":6743207823.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.25729213345109914,"total_assets":630964255832.0,"total_equity":235502690740.0,"profit_margin":0.12479811696720802,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":4778643750.0,"operating_margin":0.08843947232695538},{"eps":1300.16,"pbr":null,"per":null,"roa":0.03251172691956963,"roe":0.08796585369847934,"revenue":58985837916.0,"market_cap":null,"net_income":20253182195.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.27588058844182173,"total_assets":622950058762.0,"total_equity":230239136477.0,"profit_margin":0.3433566922257163,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":7904305058.0,"operating_margin":0.13400343772782017},{"eps":266.54,"pbr":null,"per":null,"roa":0.007382023728110625,"roe":0.024076833165939227,"revenue":55767864877.0,"market_cap":null,"net_income":4152024787.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.27984192036794947,"total_assets":562450750624.0,"total_equity":172448957817.0,"profit_margin":0.07445192309509403,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":8141035876.0,"operating_margin":0.14598077035862203},{"eps":414.53,"pbr":null,"per":null,"roa":0.011762682758962213,"roe":0.038205755760333526,"revenue":58264133560.0,"market_cap":null,"net_income":6457348732.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.30311411274679223,"total_assets":548969045950.0,"total_equity":169015076485.0,"profit_margin":0.1108288811220417,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":8292746836.0,"operating_margin":0.1423302180827968},{"eps":355.09,"pbr":null,"per":null,"roa":0.012115057277228856,"roe":0.03388818605675651,"revenue":46298413417.0,"market_cap":null,"net_income":5531454440.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.2688319918848419,"total_assets":456576829430.0,"total_equity":163226630978.0,"profit_margin":0.1194739523831921,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":5015483526.0,"operating_margin":0.10832949027489565},{"eps":63.08,"pbr":null,"per":null,"roa":0.002376963215879431,"roe":0.006263746671117413,"revenue":47916887012.0,"market_cap":null,"net_income":982662822.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.20603284646866993,"total_assets":413411034481.0,"total_equity":156880996885.0,"profit_margin":0.020507651545767325,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2720384509.0,"operating_margin":0.056772980855762274},{"eps":3.18,"pbr":null,"per":null,"roa":0.0001312518433946784,"roe":0.00041565201393077865,"revenue":53843156630.0,"market_cap":null,"net_income":49513253.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.16459984779313636,"total_assets":377238534099.0,"total_equity":119121888841.0,"profit_margin":0.0009195830277976776,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1497894533.0,"operating_margin":0.027819589837446722}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":835.88,"per":170.6,"date":"2024-06","close":142597.94,"source":"reported"},{"eps":835.88,"per":140.29,"date":"2024-07","close":117269.35,"source":"reported"},{"eps":835.88,"per":133.61,"date":"2024-08","close":111685.1,"source":"reported"},{"eps":1099.24,"per":101.6,"date":"2024-09","close":111685.1,"source":"reported"},{"eps":1099.24,"per":98.15,"date":"2024-10","close":107895.78,"source":"reported"},{"eps":1099.24,"per":75.39,"date":"2024-11","close":82866.36,"source":"reported"},{"eps":2336.32,"per":31.97,"date":"2024-12","close":74688.36,"source":"reported"},{"eps":2336.32,"per":43.81,"date":"2025-01","close":102347.02,"source":"reported"},{"eps":2336.32,"per":44.49,"date":"2025-02","close":103944.62,"source":"reported"},{"eps":2414.11,"per":34.29,"date":"2025-03","close":82776.27,"source":"reported"},{"eps":2414.11,"per":34.16,"date":"2025-04","close":82476.71,"source":"reported"},{"eps":2414.11,"per":30.57,"date":"2025-05","close":73789.7,"source":"reported"},{"eps":2277.52,"per":31.39,"date":"2025-06","close":71493.13,"source":"reported"},{"eps":2277.52,"per":32.36,"date":"2025-07","close":73689.85,"source":"reported"},{"eps":2277.52,"per":30.38,"date":"2025-08","close":69196.56,"source":"reported"},{"eps":2431.04,"per":27.11,"date":"2025-09","close":65901.49,"source":"reported"},{"eps":2431.04,"per":31.05,"date":"2025-10","close":75487.16,"source":"reported"},{"eps":2431.04,"per":30.23,"date":"2025-11","close":73490.15,"source":"reported"},{"eps":1341.65,"per":47.33,"date":"2025-12","close":63500.0,"source":"reported"},{"eps":1341.65,"per":56.5,"date":"2026-01","close":75800.0,"source":"reported"},{"eps":1341.65,"per":75.06,"date":"2026-02","close":100700.0,"source":"reported"},{"eps":682.62,"per":184.73,"date":"2026-03","close":126100.0,"source":"reported"},{"eps":682.62,"per":232.19,"date":"2026-04","close":158500.0,"source":"reported"},{"eps":682.62,"per":224.28,"date":"2026-05","close":153100.0,"source":"reported"},{"eps":678.04,"per":143.5,"date":"2026-06","close":97300.0,"source":"reported"},{"eps":678.04,"per":104.57,"date":"2026-07","close":70900.0,"source":"reported"},{"eps":678.04,"per":135.98,"date":"2026-08","close":92200.0,"source":"reported"},{"eps":678.04,"per":138.34,"date":"2026-09","close":93800.0,"source":"reported"},{"eps":678.04,"per":136.28,"date":"2026-10","close":92400.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":89.66,"std":61.6,"count":29,"current":136.28,"lower_1sd":28.06,"upper_1sd":151.26},"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":"대주전자재료","phase":"above-fold","symbol_resolved":true}