{"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":"2026-10-23T09:51:11.134615+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-0.1,"direction":"higher_better","percentile":50},{"name":"영업이익 성장률","unit":"%","value":-0.5,"direction":"higher_better","percentile":49}],"summary":"매출 -0.1%","percentile":50},"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":60.9,"direction":null,"percentile":61},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-2.7,"direction":"higher_better","percentile":44}],"summary":"RSI 61","percentile":58},"valuation":{"grade":"C","metrics":[],"summary":"PER 25.08x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.63,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":18.58,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":16.11,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.93,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.6%","percentile":null},"financial_health":{"grade":"B","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.08,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.25,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":40.3,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.17,"rating":"fair","direction":"higher_better","percentile":52}],"summary":"유동비율 2.1x, 순차입금비율 0.3x","percentile":79}},"signals":[],"summary":"케이아이엔엑스(093320)은 Technology 섹터 KR 시장 종목입니다, 시가총액 6602.68억. 현재가 135,300원, 전일 대비 -0.8%, 30일 -2.7%. PER 25.1배 / ROE 2.6%. 기술적 시그널: MACD 골든크로스. 최근 5일 외국인 순매도 5.51만, 기관 순매수 5.02만.","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":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.53,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.53%","value_pct":0.53},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":13.3,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":7.5,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.25,"direction":"lower_better","percentile":null}],"summary":"배당성향 13%로 낮아 안정적","percentile":92},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.53},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-375.57813509280095,"grade":"B","trend":"상승","atr_14":6171.428571428572,"rsi_14":60.90425531914894,"sma_20":131945.0,"sma_60":138128.33333333334,"comment":"상승 추세, RSI 61","analysis":"RSI(14) 60.9로 강세 구간입니다. MACD(-375.58)가 시그널선(-1693.66)을 상회합니다(골든크로스). SMA20 131945, SMA60 138128 — 혼조세입니다. 볼린저밴드 122121~141769 (현재 위치 67%).","bb_lower":122121.46194082804,"bb_upper":141768.53805917196,"macd_signal":-1693.6564964154131},"change_pct":-1.03,"chart_data":[{"date":"2024-10-23","open":71589,"high":73465,"low":70898,"close":72182,"volume":9101,"rsi_14":42.28,"sma_20":75845.0,"sma_60":71705.0,"sma_120":77237.5},{"date":"2024-10-24","open":72182,"high":72182,"low":69713,"close":70404,"volume":8640,"rsi_14":35.0,"sma_20":75820.0,"sma_60":71561.67,"sma_120":77080.83},{"date":"2024-10-25","open":69713,"high":70799,"low":69713,"close":70009,"volume":6105,"rsi_14":28.95,"sma_20":75750.0,"sma_60":71426.67,"sma_120":76920.83},{"date":"2024-10-28","open":70898,"high":73959,"low":70898,"close":73366,"volume":15913,"rsi_14":40.66,"sma_20":75800.0,"sma_60":71408.33,"sma_120":76762.5},{"date":"2024-10-29","open":73366,"high":73366,"low":71194,"close":71688,"volume":7161,"rsi_14":34.9,"sma_20":75705.0,"sma_60":71385.0,"sma_120":76598.33},{"date":"2024-10-30","open":71787,"high":71984,"low":69120,"close":69219,"volume":9488,"rsi_14":30.88,"sma_20":75460.0,"sma_60":71348.33,"sma_120":76410.0},{"date":"2024-10-31","open":69417,"high":69812,"low":68429,"close":69318,"volume":12715,"rsi_14":30.88,"sma_20":75200.0,"sma_60":71250.0,"sma_120":76197.5},{"date":"2024-11-01","open":69318,"high":69713,"low":68824,"close":69022,"volume":7971,"rsi_14":27.49,"sma_20":74890.0,"sma_60":71166.67,"sma_120":75993.33},{"date":"2024-11-04","open":69022,"high":69910,"low":66751,"close":66751,"volume":19975,"rsi_14":20.72,"sma_20":74405.0,"sma_60":71028.33,"sma_120":75773.33},{"date":"2024-11-05","open":66849,"high":67541,"low":66158,"close":66849,"volume":6969,"rsi_14":22.07,"sma_20":73905.0,"sma_60":70941.67,"sma_120":75600.83},{"date":"2024-11-06","open":66948,"high":66948,"low":63295,"close":64282,"volume":29009,"rsi_14":23.98,"sma_20":73240.0,"sma_60":70958.33,"sma_120":75409.17},{"date":"2024-11-07","open":64381,"high":67541,"low":64183,"close":67244,"volume":12499,"rsi_14":38.12,"sma_20":72725.0,"sma_60":70970.0,"sma_120":75240.83},{"date":"2024-11-08","open":67541,"high":67639,"low":64776,"close":65566,"volume":11319,"rsi_14":31.73,"sma_20":72120.0,"sma_60":70948.33,"sma_120":75047.5},{"date":"2024-11-11","open":65467,"high":65467,"low":62603,"close":62603,"volume":24748,"rsi_14":28.57,"sma_20":71320.0,"sma_60":70951.67,"sma_120":74841.67},{"date":"2024-11-12","open":63097,"high":63097,"low":61221,"close":61813,"volume":20291,"rsi_14":27.85,"sma_20":70420.0,"sma_60":70911.67,"sma_120":74620.0},{"date":"2024-11-13","open":61813,"high":66948,"low":61517,"close":63492,"volume":30232,"rsi_14":35.17,"sma_20":69655.0,"sma_60":70920.0,"sma_120":74420.83},{"date":"2024-11-14","open":63295,"high":63788,"low":60431,"close":60431,"volume":33740,"rsi_14":31.56,"sma_20":68950.0,"sma_60":70880.0,"sma_120":74200.0},{"date":"2024-11-15","open":60431,"high":65368,"low":60332,"close":64578,"volume":23740,"rsi_14":33.58,"sma_20":68575.0,"sma_60":70903.33,"sma_120":74020.83},{"date":"2024-11-18","open":64480,"high":65072,"low":63196,"close":64480,"volume":15569,"rsi_14":35.69,"sma_20":68140.0,"sma_60":70913.33,"sma_120":73835.83},{"date":"2024-11-19","open":64480,"high":66257,"low":64183,"close":65862,"volume":10512,"rsi_14":43.03,"sma_20":67810.0,"sma_60":70921.67,"sma_120":73671.67},{"date":"2024-11-20","open":65862,"high":66158,"low":64381,"close":65368,"volume":9714,"rsi_14":41.94,"sma_20":67465.0,"sma_60":70858.33,"sma_120":73519.17},{"date":"2024-11-21","open":65566,"high":65664,"low":64480,"close":64480,"volume":12267,"rsi_14":40.94,"sma_20":67165.0,"sma_60":70790.0,"sma_120":73376.67},{"date":"2024-11-22","open":64183,"high":65072,"low":63196,"close":63591,"volume":19237,"rsi_14":43.33,"sma_20":66840.0,"sma_60":70698.33,"sma_120":73228.33},{"date":"2024-11-25","open":63887,"high":64973,"low":63196,"close":63788,"volume":22945,"rsi_14":43.57,"sma_20":66355.0,"sma_60":70623.33,"sma_120":73087.5},{"date":"2024-11-26","open":63492,"high":70602,"low":62998,"close":70009,"volume":43252,"rsi_14":60.43,"sma_20":66270.0,"sma_60":70655.0,"sma_120":73003.33},{"date":"2024-11-27","open":71392,"high":74255,"low":69614,"close":72182,"volume":65041,"rsi_14":59.26,"sma_20":66420.0,"sma_60":70728.33,"sma_120":72941.67},{"date":"2024-11-28","open":72083,"high":73465,"low":70799,"close":71589,"volume":15888,"rsi_14":61.78,"sma_20":66535.0,"sma_60":70771.67,"sma_120":72868.33},{"date":"2024-11-29","open":71589,"high":75638,"low":70898,"close":73860,"volume":29445,"rsi_14":72.62,"sma_20":66780.0,"sma_60":70860.0,"sma_120":72834.17},{"date":"2024-12-02","open":75638,"high":76033,"low":73564,"close":73959,"volume":30111,"rsi_14":75.1,"sma_20":67145.0,"sma_60":70938.33,"sma_120":72794.17},{"date":"2024-12-03","open":73959,"high":75539,"low":70108,"close":71095,"volume":72615,"rsi_14":64.98,"sma_20":67360.0,"sma_60":70948.33,"sma_120":72746.67},{"date":"2024-12-04","open":69713,"high":71490,"low":68923,"close":71293,"volume":38955,"rsi_14":74.12,"sma_20":67715.0,"sma_60":70981.67,"sma_120":72690.0},{"date":"2024-12-05","open":71194,"high":71885,"low":68133,"close":68429,"volume":38398,"rsi_14":59.07,"sma_20":67775.0,"sma_60":70966.67,"sma_120":72634.17},{"date":"2024-12-06","open":67837,"high":69515,"low":66652,"close":68232,"volume":29274,"rsi_14":58.8,"sma_20":67910.0,"sma_60":70986.67,"sma_120":72565.0},{"date":"2024-12-09","open":66652,"high":68034,"low":63295,"close":63492,"volume":31755,"rsi_14":45.2,"sma_20":67955.0,"sma_60":70948.33,"sma_120":72464.17},{"date":"2024-12-10","open":63690,"high":67639,"low":62998,"close":67639,"volume":24797,"rsi_14":54.01,"sma_20":68250.0,"sma_60":70955.0,"sma_120":72400.0},{"date":"2024-12-11","open":67639,"high":69713,"low":66652,"close":69120,"volume":15271,"rsi_14":58.02,"sma_20":68535.0,"sma_60":71025.0,"sma_120":72343.33},{"date":"2024-12-12","open":69910,"high":69910,"low":66948,"close":68627,"volume":19721,"rsi_14":58.82,"sma_20":68950.0,"sma_60":71060.0,"sma_120":72299.17},{"date":"2024-12-13","open":67936,"high":69614,"low":67244,"close":68331,"volume":24285,"rsi_14":57.93,"sma_20":69140.0,"sma_60":71048.33,"sma_120":72257.5},{"date":"2024-12-16","open":69022,"high":69417,"low":67244,"close":67936,"volume":17878,"rsi_14":45.45,"sma_20":69315.0,"sma_60":71015.0,"sma_120":72160.83},{"date":"2024-12-17","open":68429,"high":74946,"low":68034,"close":73564,"volume":71771,"rsi_14":52.63,"sma_20":69705.0,"sma_60":71080.0,"sma_120":72135.0},{"date":"2024-12-18","open":76921,"high":82451,"low":76329,"close":79094,"volume":125420,"rsi_14":62.03,"sma_20":70400.0,"sma_60":71236.67,"sma_120":72135.83},{"date":"2024-12-19","open":77909,"high":79785,"low":77119,"close":77612,"volume":32175,"rsi_14":56.17,"sma_20":71065.0,"sma_60":71350.0,"sma_120":72095.0},{"date":"2024-12-20","open":77415,"high":77415,"low":73070,"close":73070,"volume":41048,"rsi_14":48.73,"sma_20":71545.0,"sma_60":71378.33,"sma_120":72019.17},{"date":"2024-12-23","open":74453,"high":75440,"low":72774,"close":72774,"volume":28087,"rsi_14":52.6,"sma_20":72000.0,"sma_60":71385.0,"sma_120":71927.5},{"date":"2024-12-24","open":72971,"high":74650,"low":72971,"close":73564,"volume":9960,"rsi_14":53.45,"sma_20":72180.0,"sma_60":71385.0,"sma_120":71854.17},{"date":"2024-12-26","open":73663,"high":78995,"low":73663,"close":78896,"volume":43884,"rsi_14":64.8,"sma_20":72520.0,"sma_60":71466.67,"sma_120":71853.33},{"date":"2024-12-27","open":78996,"high":79394,"low":76110,"close":76110,"volume":16830,"rsi_14":59.49,"sma_20":72720.0,"sma_60":71485.0,"sma_120":71843.33},{"date":"2024-12-30","open":77205,"high":78001,"low":74618,"close":76110,"volume":14743,"rsi_14":67.84,"sma_20":72805.0,"sma_60":71491.67,"sma_120":71843.33},{"date":"2025-01-02","open":75911,"high":77503,"low":75215,"close":76906,"volume":11654,"rsi_14":64.29,"sma_20":72925.0,"sma_60":71491.67,"sma_120":71852.5},{"date":"2025-01-03","open":77404,"high":78697,"low":75812,"close":77404,"volume":26482,"rsi_14":63.09,"sma_20":73215.0,"sma_60":71493.33,"sma_120":71855.83},{"date":"2025-01-06","open":78299,"high":80090,"low":76110,"close":77304,"volume":32371,"rsi_14":63.95,"sma_20":73490.0,"sma_60":71481.67,"sma_120":71852.5},{"date":"2025-01-07","open":77304,"high":77404,"low":75115,"close":75613,"volume":12951,"rsi_14":61.04,"sma_20":73825.0,"sma_60":71441.67,"sma_120":71825.0},{"date":"2025-01-08","open":75812,"high":78299,"low":75115,"close":76608,"volume":11435,"rsi_14":63.06,"sma_20":74220.0,"sma_60":71416.67,"sma_120":71819.17},{"date":"2025-01-09","open":76707,"high":76707,"low":73922,"close":74618,"volume":23820,"rsi_14":50.9,"sma_20":74755.0,"sma_60":71343.33,"sma_120":71805.83},{"date":"2025-01-10","open":74817,"high":74916,"low":73325,"close":73623,"volume":8514,"rsi_14":36.8,"sma_20":75030.0,"sma_60":71233.33,"sma_120":71768.33},{"date":"2025-01-13","open":72927,"high":74320,"low":72429,"close":73325,"volume":11421,"rsi_14":38.81,"sma_20":75215.0,"sma_60":71135.0,"sma_120":71719.17},{"date":"2025-01-14","open":73325,"high":74121,"low":72529,"close":72628,"volume":8250,"rsi_14":47.22,"sma_20":75390.0,"sma_60":71096.67,"sma_120":71649.17},{"date":"2025-01-15","open":72529,"high":73126,"low":71832,"close":72628,"volume":6251,"rsi_14":48.02,"sma_20":75580.0,"sma_60":71098.33,"sma_120":71564.17},{"date":"2025-01-16","open":73424,"high":73424,"low":71733,"close":72728,"volume":19761,"rsi_14":45.88,"sma_20":75795.0,"sma_60":71083.33,"sma_120":71502.5},{"date":"2025-01-17","open":72827,"high":72827,"low":71235,"close":71434,"volume":10118,"rsi_14":18.6,"sma_20":75660.0,"sma_60":71058.33,"sma_120":71446.67},{"date":"2025-01-20","open":71434,"high":72429,"low":70638,"close":72131,"volume":7173,"rsi_14":30.39,"sma_20":75280.0,"sma_60":71048.33,"sma_120":71376.67},{"date":"2025-01-21","open":72131,"high":74021,"low":71036,"close":73922,"volume":15631,"rsi_14":40.83,"sma_20":75065.0,"sma_60":71098.33,"sma_120":71330.0},{"date":"2025-01-22","open":74519,"high":76309,"low":74320,"close":75712,"volume":29816,"rsi_14":45.38,"sma_20":75170.0,"sma_60":71185.0,"sma_120":71305.83},{"date":"2025-01-23","open":76409,"high":76508,"low":73623,"close":75414,"volume":20751,"rsi_14":42.19,"sma_20":75275.0,"sma_60":71210.0,"sma_120":71309.17},{"date":"2025-01-24","open":75414,"high":75414,"low":73822,"close":74618,"volume":11503,"rsi_14":40.0,"sma_20":75300.0,"sma_60":71250.0,"sma_120":71317.5},{"date":"2025-01-31","open":73623,"high":74519,"low":72131,"close":72330,"volume":31265,"rsi_14":38.3,"sma_20":74940.0,"sma_60":71293.33,"sma_120":71320.83},{"date":"2025-02-03","open":71235,"high":72230,"low":69146,"close":71633,"volume":26492,"rsi_14":31.88,"sma_20":74715.0,"sma_60":71323.33,"sma_120":71286.67},{"date":"2025-02-04","open":72131,"high":72927,"low":70738,"close":72330,"volume":11523,"rsi_14":40.8,"sma_20":74525.0,"sma_60":71370.0,"sma_120":71268.33},{"date":"2025-02-05","open":72330,"high":74717,"low":71733,"close":72827,"volume":24629,"rsi_14":46.67,"sma_20":74320.0,"sma_60":71463.33,"sma_120":71245.83},{"date":"2025-02-06","open":73623,"high":74717,"low":73126,"close":74320,"volume":15276,"rsi_14":53.79,"sma_20":74165.0,"sma_60":71580.0,"sma_120":71260.83},{"date":"2025-02-07","open":74320,"high":83174,"low":73126,"close":80289,"volume":163719,"rsi_14":70.81,"sma_20":74315.0,"sma_60":71840.0,"sma_120":71399.17},{"date":"2025-02-10","open":82677,"high":85661,"low":79195,"close":83672,"volume":111208,"rsi_14":75.34,"sma_20":74720.0,"sma_60":72106.67,"sma_120":71538.33},{"date":"2025-02-11","open":84169,"high":84169,"low":79394,"close":79891,"volume":61224,"rsi_14":64.06,"sma_20":74885.0,"sma_60":72338.33,"sma_120":71643.33},{"date":"2025-02-12","open":79394,"high":80985,"low":78001,"close":78100,"volume":26983,"rsi_14":62.84,"sma_20":75060.0,"sma_60":72590.0,"sma_120":71770.83},{"date":"2025-02-13","open":78100,"high":81682,"low":78100,"close":79891,"volume":29637,"rsi_14":64.34,"sma_20":75375.0,"sma_60":72885.0,"sma_120":71898.33},{"date":"2025-02-14","open":80488,"high":81383,"low":79593,"close":80189,"volume":18654,"rsi_14":62.26,"sma_20":75720.0,"sma_60":73156.67,"sma_120":72038.33},{"date":"2025-02-17","open":80985,"high":81085,"low":79095,"close":80388,"volume":18526,"rsi_14":59.75,"sma_20":76110.0,"sma_60":73483.33,"sma_120":72181.67},{"date":"2025-02-18","open":80687,"high":81383,"low":78797,"close":79593,"volume":22925,"rsi_14":58.54,"sma_20":76460.0,"sma_60":73726.67,"sma_120":72315.0},{"date":"2025-02-19","open":80985,"high":85562,"low":79394,"close":80786,"volume":82400,"rsi_14":62.4,"sma_20":76865.0,"sma_60":73991.67,"sma_120":72452.5},{"date":"2025-02-20","open":81383,"high":81383,"low":78896,"close":79593,"volume":19449,"rsi_14":65.27,"sma_20":77275.0,"sma_60":74213.33,"sma_120":72567.5},{"date":"2025-02-21","open":79792,"high":79792,"low":76707,"close":77901,"volume":27162,"rsi_14":62.65,"sma_20":77565.0,"sma_60":74415.0,"sma_120":72636.67},{"date":"2025-02-24","open":76608,"high":78797,"low":76608,"close":77603,"volume":20346,"rsi_14":60.82,"sma_20":77750.0,"sma_60":74626.67,"sma_120":72708.33},{"date":"2025-02-25","open":77603,"high":77603,"low":75513,"close":75812,"volume":26994,"rsi_14":55.81,"sma_20":77755.0,"sma_60":74823.33,"sma_120":72760.83},{"date":"2025-02-26","open":76110,"high":76110,"low":75215,"close":75613,"volume":9898,"rsi_14":52.65,"sma_20":77765.0,"sma_60":75013.33,"sma_120":72818.33},{"date":"2025-02-27","open":75712,"high":76309,"low":74618,"close":74717,"volume":11962,"rsi_14":35.57,"sma_20":77770.0,"sma_60":75083.33,"sma_120":72869.17},{"date":"2025-02-28","open":73225,"high":74717,"low":72827,"close":73424,"volume":11143,"rsi_14":20.23,"sma_20":77825.0,"sma_60":75095.0,"sma_120":72911.67},{"date":"2025-03-04","open":73325,"high":76707,"low":71832,"close":76707,"volume":31636,"rsi_14":40.48,"sma_20":78080.0,"sma_60":75171.67,"sma_120":72971.67},{"date":"2025-03-05","open":76707,"high":76707,"low":73922,"close":75016,"volume":18795,"rsi_14":40.72,"sma_20":78215.0,"sma_60":75181.67,"sma_120":73020.83},{"date":"2025-03-06","open":75812,"high":75812,"low":72927,"close":73524,"volume":17698,"rsi_14":30.49,"sma_20":78250.0,"sma_60":75165.0,"sma_120":73051.67},{"date":"2025-03-07","open":72728,"high":74916,"low":72429,"close":72429,"volume":12365,"rsi_14":27.33,"sma_20":78155.0,"sma_60":75178.33,"sma_120":73063.33},{"date":"2025-03-10","open":72131,"high":73723,"low":72131,"close":72330,"volume":8164,"rsi_14":26.32,"sma_20":77755.0,"sma_60":75186.67,"sma_120":73084.17},{"date":"2025-03-11","open":70738,"high":73325,"low":70141,"close":72230,"volume":10354,"rsi_14":27.44,"sma_20":77180.0,"sma_60":75241.67,"sma_120":73104.17},{"date":"2025-03-12","open":72230,"high":74519,"low":72230,"close":73524,"volume":6681,"rsi_14":27.88,"sma_20":76860.0,"sma_60":75321.67,"sma_120":73154.17},{"date":"2025-03-13","open":73623,"high":74419,"low":72827,"close":73623,"volume":10909,"rsi_14":30.52,"sma_20":76635.0,"sma_60":75483.33,"sma_120":73215.83},{"date":"2025-03-14","open":73623,"high":75613,"low":73225,"close":74419,"volume":28578,"rsi_14":37.93,"sma_20":76360.0,"sma_60":75588.33,"sma_120":73271.67},{"date":"2025-03-17","open":74419,"high":75414,"low":73623,"close":75115,"volume":11760,"rsi_14":41.61,"sma_20":76105.0,"sma_60":75680.0,"sma_120":73352.5},{"date":"2025-03-18","open":75115,"high":75115,"low":73126,"close":73822,"volume":17518,"rsi_14":43.06,"sma_20":75775.0,"sma_60":75758.33,"sma_120":73409.17},{"date":"2025-03-19","open":73922,"high":74817,"low":73126,"close":74519,"volume":8788,"rsi_14":46.31,"sma_20":75520.0,"sma_60":75853.33,"sma_120":73450.83},{"date":"2025-03-20","open":74618,"high":76011,"low":74320,"close":75016,"volume":16761,"rsi_14":51.03,"sma_20":75230.0,"sma_60":75963.33,"sma_120":73489.17},{"date":"2025-03-21","open":74519,"high":76210,"low":73524,"close":75115,"volume":29664,"rsi_14":56.39,"sma_20":75005.0,"sma_60":75980.0,"sma_120":73530.0},{"date":"2025-03-24","open":74916,"high":77205,"low":74021,"close":75911,"volume":16308,"rsi_14":46.3,"sma_20":74905.0,"sma_60":75916.67,"sma_120":73576.67},{"date":"2025-03-25","open":75911,"high":77006,"low":74916,"close":74916,"volume":16058,"rsi_14":49.5,"sma_20":74770.0,"sma_60":75861.67,"sma_120":73605.83},{"date":"2025-03-26","open":74220,"high":75414,"low":73524,"close":75016,"volume":9335,"rsi_14":58.62,"sma_20":74730.0,"sma_60":75885.0,"sma_120":73631.67},{"date":"2025-03-27","open":75414,"high":77105,"low":75016,"close":75812,"volume":18963,"rsi_14":70.24,"sma_20":74740.0,"sma_60":75926.67,"sma_120":73655.83},{"date":"2025-03-28","open":75613,"high":76608,"low":71434,"close":71733,"volume":26032,"rsi_14":47.58,"sma_20":74590.0,"sma_60":75886.67,"sma_120":73635.83},{"date":"2025-03-31","open":70937,"high":74021,"low":70937,"close":73026,"volume":25390,"rsi_14":52.94,"sma_20":74570.0,"sma_60":75778.33,"sma_120":73622.5},{"date":"2025-04-01","open":73723,"high":75115,"low":73325,"close":74717,"volume":16489,"rsi_14":54.29,"sma_20":74470.0,"sma_60":75755.0,"sma_120":73620.0},{"date":"2025-04-02","open":75314,"high":78896,"low":74817,"close":78697,"volume":46008,"rsi_14":64.25,"sma_20":74655.0,"sma_60":75798.33,"sma_120":73645.0},{"date":"2025-04-03","open":77603,"high":79294,"low":77603,"close":78996,"volume":12700,"rsi_14":63.22,"sma_20":74930.0,"sma_60":75833.33,"sma_120":73662.5},{"date":"2025-04-04","open":78598,"high":79593,"low":78001,"close":79095,"volume":25746,"rsi_14":61.9,"sma_20":75265.0,"sma_60":75861.67,"sma_120":73677.5},{"date":"2025-04-07","open":76807,"high":78896,"low":76309,"close":77901,"volume":35273,"rsi_14":62.28,"sma_20":75545.0,"sma_60":75871.67,"sma_120":73676.67},{"date":"2025-04-08","open":79891,"high":80488,"low":76906,"close":77802,"volume":53580,"rsi_14":60.25,"sma_20":75825.0,"sma_60":75908.33,"sma_120":73675.0},{"date":"2025-04-09","open":76608,"high":76707,"low":71932,"close":72628,"volume":37322,"rsi_14":44.23,"sma_20":75780.0,"sma_60":75841.67,"sma_120":73629.17},{"date":"2025-04-10","open":75613,"high":77105,"low":74121,"close":76210,"volume":17332,"rsi_14":52.26,"sma_20":75910.0,"sma_60":75868.33,"sma_120":73605.83},{"date":"2025-04-11","open":76110,"high":78896,"low":74817,"close":77603,"volume":10883,"rsi_14":53.41,"sma_20":76070.0,"sma_60":75935.0,"sma_120":73584.17},{"date":"2025-04-14","open":78399,"high":81980,"low":77702,"close":79792,"volume":26584,"rsi_14":59.39,"sma_20":76305.0,"sma_60":76043.33,"sma_120":73589.17},{"date":"2025-04-15","open":80090,"high":81881,"low":79692,"close":81085,"volume":19159,"rsi_14":61.17,"sma_20":76670.0,"sma_60":76185.0,"sma_120":73640.83},{"date":"2025-04-16","open":81781,"high":82279,"low":79593,"close":81085,"volume":21725,"rsi_14":60.0,"sma_20":77000.0,"sma_60":76326.67,"sma_120":73712.5},{"date":"2025-04-17","open":81582,"high":82677,"low":80388,"close":81383,"volume":23017,"rsi_14":71.37,"sma_20":77320.0,"sma_60":76471.67,"sma_120":73777.5},{"date":"2025-04-18","open":81383,"high":83174,"low":81085,"close":82776,"volume":20525,"rsi_14":71.49,"sma_20":77705.0,"sma_60":76661.67,"sma_120":73860.0},{"date":"2025-04-21","open":83075,"high":83075,"low":74817,"close":80090,"volume":27318,"rsi_14":61.34,"sma_20":77915.0,"sma_60":76795.0,"sma_120":73921.67},{"date":"2025-04-22","open":78896,"high":79593,"low":76608,"close":77901,"volume":14797,"rsi_14":48.18,"sma_20":78065.0,"sma_60":76861.67,"sma_120":73980.0},{"date":"2025-04-23","open":78598,"high":79095,"low":77503,"close":78001,"volume":11661,"rsi_14":47.71,"sma_20":78215.0,"sma_60":76900.0,"sma_120":74042.5},{"date":"2025-04-24","open":78299,"high":78399,"low":76011,"close":76210,"volume":24874,"rsi_14":43.83,"sma_20":78235.0,"sma_60":76913.33,"sma_120":74061.67},{"date":"2025-04-25","open":76409,"high":77503,"low":76110,"close":76807,"volume":10903,"rsi_14":47.6,"sma_20":78490.0,"sma_60":76950.0,"sma_120":74100.0},{"date":"2025-04-28","open":77304,"high":77802,"low":76110,"close":77304,"volume":9690,"rsi_14":48.93,"sma_20":78705.0,"sma_60":77033.33,"sma_120":74163.33},{"date":"2025-04-29","open":77404,"high":78498,"low":76608,"close":78498,"volume":13569,"rsi_14":65.28,"sma_20":78895.0,"sma_60":77148.33,"sma_120":74235.83},{"date":"2025-04-30","open":78598,"high":78697,"low":76608,"close":78399,"volume":13279,"rsi_14":56.96,"sma_20":78880.0,"sma_60":77250.0,"sma_120":74310.0},{"date":"2025-05-02","open":78498,"high":78498,"low":75513,"close":76409,"volume":20047,"rsi_14":46.34,"sma_20":78750.0,"sma_60":77310.0,"sma_120":74386.67},{"date":"2025-05-07","open":76409,"high":80090,"low":76409,"close":79891,"volume":24243,"rsi_14":50.28,"sma_20":78790.0,"sma_60":77403.33,"sma_120":74491.67},{"date":"2025-05-08","open":78598,"high":81582,"low":78598,"close":81085,"volume":17500,"rsi_14":50.0,"sma_20":78950.0,"sma_60":77416.67,"sma_120":74628.33},{"date":"2025-05-09","open":80090,"high":80090,"low":77702,"close":78697,"volume":18624,"rsi_14":44.0,"sma_20":78995.0,"sma_60":77333.33,"sma_120":74720.0},{"date":"2025-05-12","open":79294,"high":80189,"low":77105,"close":78001,"volume":12107,"rsi_14":41.67,"sma_20":79265.0,"sma_60":77301.67,"sma_120":74820.0},{"date":"2025-05-13","open":78299,"high":79493,"low":78299,"close":78697,"volume":6952,"rsi_14":39.59,"sma_20":79390.0,"sma_60":77311.67,"sma_120":74950.83},{"date":"2025-05-14","open":78697,"high":79195,"low":78001,"close":78299,"volume":11222,"rsi_14":44.83,"sma_20":79425.0,"sma_60":77285.0,"sma_120":75085.0},{"date":"2025-05-15","open":78399,"high":78996,"low":77205,"close":78896,"volume":9920,"rsi_14":53.16,"sma_20":79380.0,"sma_60":77263.33,"sma_120":75210.0},{"date":"2025-05-16","open":78896,"high":80786,"low":77304,"close":77603,"volume":23095,"rsi_14":48.82,"sma_20":79205.0,"sma_60":77216.67,"sma_120":75350.0},{"date":"2025-05-19","open":77603,"high":77603,"low":75215,"close":75414,"volume":18669,"rsi_14":47.7,"sma_20":78920.0,"sma_60":77146.67,"sma_120":75436.67},{"date":"2025-05-20","open":75613,"high":77503,"low":75414,"close":76906,"volume":12256,"rsi_14":50.27,"sma_20":78695.0,"sma_60":77081.67,"sma_120":75536.67},{"date":"2025-05-21","open":77205,"high":77802,"low":76110,"close":77304,"volume":6716,"rsi_14":50.0,"sma_20":78420.0,"sma_60":77043.33,"sma_120":75628.33},{"date":"2025-05-22","open":77603,"high":79294,"low":76409,"close":78299,"volume":9228,"rsi_14":49.44,"sma_20":78330.0,"sma_60":77050.0,"sma_120":75732.5},{"date":"2025-05-23","open":77205,"high":79990,"low":76707,"close":79095,"volume":16839,"rsi_14":51.87,"sma_20":78390.0,"sma_60":77075.0,"sma_120":75850.83},{"date":"2025-05-26","open":79095,"high":80090,"low":77802,"close":79692,"volume":10795,"rsi_14":59.54,"sma_20":78475.0,"sma_60":77140.0,"sma_120":75981.67},{"date":"2025-05-27","open":79792,"high":80388,"low":78797,"close":78896,"volume":9971,"rsi_14":46.58,"sma_20":78610.0,"sma_60":77195.0,"sma_120":76104.17},{"date":"2025-05-28","open":78797,"high":80687,"low":77006,"close":77105,"volume":25614,"rsi_14":36.84,"sma_20":78625.0,"sma_60":77235.0,"sma_120":76159.17},{"date":"2025-05-29","open":77105,"high":77901,"low":76210,"close":77304,"volume":10032,"rsi_14":44.62,"sma_20":78625.0,"sma_60":77300.0,"sma_120":76197.5},{"date":"2025-05-30","open":77304,"high":77404,"low":76210,"close":76309,"volume":9345,"rsi_14":43.61,"sma_20":78515.0,"sma_60":77293.33,"sma_120":76232.5},{"date":"2025-06-02","open":76309,"high":79990,"low":76210,"close":78598,"volume":14383,"rsi_14":49.66,"sma_20":78525.0,"sma_60":77353.33,"sma_120":76267.5},{"date":"2025-06-04","open":79593,"high":80786,"low":78896,"close":79990,"volume":16459,"rsi_14":55.35,"sma_20":78705.0,"sma_60":77461.67,"sma_120":76313.33},{"date":"2025-06-05","open":80687,"high":83572,"low":80189,"close":83373,"volume":36660,"rsi_14":62.03,"sma_20":78880.0,"sma_60":77645.0,"sma_120":76411.67},{"date":"2025-06-09","open":84169,"high":87253,"low":81980,"close":82478,"volume":35584,"rsi_14":63.39,"sma_20":78950.0,"sma_60":77815.0,"sma_120":76500.83},{"date":"2025-06-10","open":82478,"high":83871,"low":81682,"close":83075,"volume":12733,"rsi_14":73.05,"sma_20":79170.0,"sma_60":77996.67,"sma_120":76619.17},{"date":"2025-06-11","open":83075,"high":83075,"low":80289,"close":80587,"volume":34023,"rsi_14":60.45,"sma_20":79300.0,"sma_60":78115.0,"sma_120":76718.33},{"date":"2025-06-12","open":82378,"high":87353,"low":82080,"close":85562,"volume":68565,"rsi_14":68.61,"sma_20":79645.0,"sma_60":78315.0,"sma_120":76899.17},{"date":"2025-06-13","open":87552,"high":88348,"low":80090,"close":87651,"volume":72457,"rsi_14":70.09,"sma_20":80115.0,"sma_60":78536.67,"sma_120":77062.5},{"date":"2025-06-16","open":87651,"high":88746,"low":85562,"close":87353,"volume":33922,"rsi_14":68.12,"sma_20":80540.0,"sma_60":78741.67,"sma_120":77210.83},{"date":"2025-06-17","open":87054,"high":90039,"low":86557,"close":88746,"volume":43688,"rsi_14":69.2,"sma_20":81100.0,"sma_60":78991.67,"sma_120":77375.0},{"date":"2025-06-18","open":89343,"high":90934,"low":86059,"close":90338,"volume":30652,"rsi_14":73.47,"sma_20":81850.0,"sma_60":79256.67,"sma_120":77555.0},{"date":"2025-06-19","open":91034,"high":93720,"low":90735,"close":91830,"volume":47935,"rsi_14":80.58,"sma_20":82600.0,"sma_60":79538.33,"sma_120":77750.83},{"date":"2025-06-20","open":91830,"high":93223,"low":89044,"close":91034,"volume":33445,"rsi_14":77.82,"sma_20":83290.0,"sma_60":79805.0,"sma_120":77892.5},{"date":"2025-06-23","open":91034,"high":99391,"low":90238,"close":99391,"volume":96731,"rsi_14":86.02,"sma_20":84350.0,"sma_60":80198.33,"sma_120":78057.5},{"date":"2025-06-24","open":98297,"high":98297,"low":95412,"close":96705,"volume":56176,"rsi_14":77.91,"sma_20":85235.0,"sma_60":80563.33,"sma_120":78212.5},{"date":"2025-06-25","open":96506,"high":98496,"low":92825,"close":97998,"volume":59564,"rsi_14":77.85,"sma_20":86155.0,"sma_60":80948.33,"sma_120":78416.67},{"date":"2025-06-26","open":97998,"high":98496,"low":89840,"close":97600,"volume":53996,"rsi_14":74.24,"sma_20":87095.0,"sma_60":81313.33,"sma_120":78620.0},{"date":"2025-06-27","open":97998,"high":98993,"low":94616,"close":97899,"volume":44612,"rsi_14":76.82,"sma_20":88140.0,"sma_60":81751.67,"sma_120":78819.17},{"date":"2025-06-30","open":98993,"high":101480,"low":96904,"close":97501,"volume":30300,"rsi_14":75.26,"sma_20":89155.0,"sma_60":82161.67,"sma_120":78970.0},{"date":"2025-07-01","open":98496,"high":98496,"low":94665,"close":96008,"volume":54458,"rsi_14":77.98,"sma_20":90145.0,"sma_60":82518.33,"sma_120":79136.67},{"date":"2025-07-02","open":95710,"high":96506,"low":92128,"close":92924,"volume":49259,"rsi_14":64.34,"sma_20":90865.0,"sma_60":82756.67,"sma_120":79277.5},{"date":"2025-07-03","open":92725,"high":94715,"low":89641,"close":90039,"volume":53462,"rsi_14":54.51,"sma_20":91370.0,"sma_60":82941.67,"sma_120":79387.5},{"date":"2025-07-04","open":90437,"high":91730,"low":87850,"close":88646,"volume":32056,"rsi_14":52.35,"sma_20":91635.0,"sma_60":83101.67,"sma_120":79481.67},{"date":"2025-07-07","open":88547,"high":89542,"low":86258,"close":86955,"volume":22592,"rsi_14":46.79,"sma_20":91860.0,"sma_60":83253.33,"sma_120":79562.5},{"date":"2025-07-08","open":87651,"high":90139,"low":86955,"close":89442,"volume":12579,"rsi_14":48.44,"sma_20":92180.0,"sma_60":83448.33,"sma_120":79678.33},{"date":"2025-07-09","open":89442,"high":91034,"low":87950,"close":90536,"volume":23643,"rsi_14":47.72,"sma_20":92680.0,"sma_60":83748.33,"sma_120":79795.0},{"date":"2025-07-10","open":90537,"high":90537,"low":87253,"close":88547,"volume":38637,"rsi_14":45.79,"sma_20":92830.0,"sma_60":83955.0,"sma_120":79911.67},{"date":"2025-07-11","open":88547,"high":90636,"low":88547,"close":89741,"volume":30778,"rsi_14":28.44,"sma_20":92935.0,"sma_60":84158.33,"sma_120":80046.67},{"date":"2025-07-14","open":90934,"high":90934,"low":88049,"close":90039,"volume":18940,"rsi_14":33.33,"sma_20":93070.0,"sma_60":84330.0,"sma_120":80186.67},{"date":"2025-07-15","open":91432,"high":94417,"low":91432,"close":93820,"volume":36943,"rsi_14":40.71,"sma_20":93325.0,"sma_60":84543.33,"sma_120":80364.17},{"date":"2025-07-16","open":93223,"high":94914,"low":92327,"close":94516,"volume":24549,"rsi_14":43.23,"sma_20":93535.0,"sma_60":84768.33,"sma_120":80547.5},{"date":"2025-07-17","open":94715,"high":95412,"low":92427,"close":93720,"volume":28089,"rsi_14":41.03,"sma_20":93630.0,"sma_60":84975.0,"sma_120":80723.33},{"date":"2025-07-18","open":93123,"high":93820,"low":90636,"close":91432,"volume":20698,"rsi_14":37.94,"sma_20":93650.0,"sma_60":85120.0,"sma_120":80890.83},{"date":"2025-07-21","open":91830,"high":92725,"low":88646,"close":88945,"volume":24044,"rsi_14":36.5,"sma_20":93125.0,"sma_60":85268.33,"sma_120":81031.67},{"date":"2025-07-22","open":88945,"high":90636,"low":87751,"close":89442,"volume":22003,"rsi_14":42.62,"sma_20":92760.0,"sma_60":85461.67,"sma_120":81161.67},{"date":"2025-07-23","open":90437,"high":90437,"low":88049,"close":89044,"volume":11229,"rsi_14":47.64,"sma_20":92310.0,"sma_60":85646.67,"sma_120":81273.33},{"date":"2025-07-24","open":88845,"high":89144,"low":87353,"close":87353,"volume":11430,"rsi_14":46.98,"sma_20":91795.0,"sma_60":85833.33,"sma_120":81373.33},{"date":"2025-07-25","open":87154,"high":87651,"low":85960,"close":86955,"volume":13838,"rsi_14":50.0,"sma_20":91245.0,"sma_60":86003.33,"sma_120":81476.67},{"date":"2025-07-28","open":86557,"high":87253,"low":86258,"close":86756,"volume":8213,"rsi_14":42.46,"sma_20":90705.0,"sma_60":86161.67,"sma_120":81597.5},{"date":"2025-07-29","open":86557,"high":88149,"low":86059,"close":87452,"volume":8312,"rsi_14":41.14,"sma_20":90275.0,"sma_60":86311.67,"sma_120":81730.0},{"date":"2025-07-30","open":87850,"high":88149,"low":86656,"close":87552,"volume":8541,"rsi_14":46.79,"sma_20":90005.0,"sma_60":86465.0,"sma_120":81857.5},{"date":"2025-07-31","open":87651,"high":89940,"low":87651,"close":89940,"volume":14351,"rsi_14":50.6,"sma_20":90000.0,"sma_60":86691.67,"sma_120":82000.83},{"date":"2025-08-01","open":89940,"high":89940,"low":87452,"close":87751,"volume":12859,"rsi_14":43.85,"sma_20":89955.0,"sma_60":86823.33,"sma_120":82113.33},{"date":"2025-08-04","open":87751,"high":88348,"low":87154,"close":87552,"volume":8677,"rsi_14":29.14,"sma_20":89985.0,"sma_60":86931.67,"sma_120":82174.17},{"date":"2025-08-05","open":87651,"high":89144,"low":86457,"close":86855,"volume":11737,"rsi_14":24.5,"sma_20":89855.0,"sma_60":87068.33,"sma_120":82200.83},{"date":"2025-08-06","open":85761,"high":86855,"low":83970,"close":84468,"volume":47732,"rsi_14":22.16,"sma_20":89550.0,"sma_60":87176.67,"sma_120":82239.17},{"date":"2025-08-07","open":84468,"high":84866,"low":81781,"close":82478,"volume":39720,"rsi_14":22.56,"sma_20":89245.0,"sma_60":87240.0,"sma_120":82275.83},{"date":"2025-08-08","open":82478,"high":82478,"low":78797,"close":79990,"volume":43626,"rsi_14":22.56,"sma_20":88755.0,"sma_60":87268.33,"sma_120":82276.67},{"date":"2025-08-11","open":80388,"high":81085,"low":79493,"close":80289,"volume":13610,"rsi_14":21.6,"sma_20":88265.0,"sma_60":87291.67,"sma_120":82277.5},{"date":"2025-08-12","open":80189,"high":82378,"low":80189,"close":80289,"volume":18065,"rsi_14":22.15,"sma_20":87585.0,"sma_60":87336.67,"sma_120":82276.67},{"date":"2025-08-13","open":80587,"high":81184,"low":80090,"close":81085,"volume":8914,"rsi_14":28.86,"sma_20":86910.0,"sma_60":87431.67,"sma_120":82289.17},{"date":"2025-08-14","open":81383,"high":83075,"low":81184,"close":82378,"volume":17259,"rsi_14":35.44,"sma_20":86340.0,"sma_60":87523.33,"sma_120":82302.5},{"date":"2025-08-18","open":82378,"high":82478,"low":79493,"close":80388,"volume":18933,"rsi_14":31.82,"sma_20":85785.0,"sma_60":87575.0,"sma_120":82309.17},{"date":"2025-08-19","open":80388,"high":81383,"low":79792,"close":80687,"volume":10060,"rsi_14":30.23,"sma_20":85370.0,"sma_60":87615.0,"sma_120":82332.5},{"date":"2025-08-20","open":80488,"high":80587,"low":79195,"close":79792,"volume":8734,"rsi_14":28.33,"sma_20":84885.0,"sma_60":87626.67,"sma_120":82350.83},{"date":"2025-08-21","open":79593,"high":81184,"low":79593,"close":80090,"volume":7831,"rsi_14":18.87,"sma_20":84435.0,"sma_60":87633.33,"sma_120":82386.67},{"date":"2025-08-22","open":80090,"high":81184,"low":79990,"close":80687,"volume":4593,"rsi_14":25.17,"sma_20":84100.0,"sma_60":87663.33,"sma_120":82429.17},{"date":"2025-08-25","open":80687,"high":82378,"low":80687,"close":81582,"volume":7729,"rsi_14":30.0,"sma_20":83830.0,"sma_60":87738.33,"sma_120":82486.67},{"date":"2025-08-26","open":81383,"high":82776,"low":80786,"close":82080,"volume":9905,"rsi_14":33.78,"sma_20":83595.0,"sma_60":87818.33,"sma_120":82559.17},{"date":"2025-08-27","open":82975,"high":83174,"low":81582,"close":81582,"volume":9560,"rsi_14":38.76,"sma_20":83300.0,"sma_60":87906.67,"sma_120":82600.0},{"date":"2025-08-28","open":81582,"high":82876,"low":81184,"close":82876,"volume":8047,"rsi_14":51.64,"sma_20":83065.0,"sma_60":87978.33,"sma_120":82665.83},{"date":"2025-08-29","open":82776,"high":83174,"low":81383,"close":82478,"volume":9510,"rsi_14":62.38,"sma_20":82690.0,"sma_60":88020.0,"sma_120":82740.83},{"date":"2025-09-01","open":82478,"high":83075,"low":81184,"close":81582,"volume":9911,"rsi_14":56.07,"sma_20":82380.0,"sma_60":87990.0,"sma_120":82817.5},{"date":"2025-09-02","open":81582,"high":83373,"low":81582,"close":83174,"volume":12238,"rsi_14":61.79,"sma_20":82160.0,"sma_60":88001.67,"sma_120":82908.33},{"date":"2025-09-03","open":83473,"high":84866,"low":82279,"close":83871,"volume":17809,"rsi_14":61.48,"sma_20":82010.0,"sma_60":88015.0,"sma_120":83005.83},{"date":"2025-09-04","open":84866,"high":84866,"low":83572,"close":84269,"volume":10953,"rsi_14":58.41,"sma_20":82000.0,"sma_60":88076.67,"sma_120":83095.83},{"date":"2025-09-05","open":83970,"high":87452,"low":83970,"close":86159,"volume":21612,"rsi_14":75.89,"sma_20":82185.0,"sma_60":88086.67,"sma_120":83200.83},{"date":"2025-09-08","open":84965,"high":86756,"low":84965,"close":86557,"volume":14388,"rsi_14":76.11,"sma_20":82515.0,"sma_60":88068.33,"sma_120":83302.5},{"date":"2025-09-09","open":86955,"high":87253,"low":86457,"close":86656,"volume":15403,"rsi_14":82.86,"sma_20":82835.0,"sma_60":88056.67,"sma_120":83399.17},{"date":"2025-09-10","open":88049,"high":92825,"low":88049,"close":90338,"volume":63747,"rsi_14":87.05,"sma_20":83340.0,"sma_60":88083.33,"sma_120":83537.5},{"date":"2025-09-11","open":92526,"high":92526,"low":88845,"close":91034,"volume":26398,"rsi_14":87.14,"sma_20":83840.0,"sma_60":88095.0,"sma_120":83675.83},{"date":"2025-09-12","open":91034,"high":91531,"low":89840,"close":90536,"volume":17185,"rsi_14":83.09,"sma_20":84250.0,"sma_60":88073.33,"sma_120":83805.83},{"date":"2025-09-15","open":90636,"high":91730,"low":89343,"close":90636,"volume":17680,"rsi_14":82.58,"sma_20":84765.0,"sma_60":88066.67,"sma_120":83935.83},{"date":"2025-09-16","open":90735,"high":91830,"low":90039,"close":91631,"volume":19123,"rsi_14":86.86,"sma_20":85315.0,"sma_60":87936.67,"sma_120":84067.5},{"date":"2025-09-17","open":91631,"high":92128,"low":89741,"close":91432,"volume":9300,"rsi_14":84.13,"sma_20":85900.0,"sma_60":87848.33,"sma_120":84205.83},{"date":"2025-09-18","open":91137,"high":92228,"low":91137,"close":92128,"volume":13039,"rsi_14":87.88,"sma_20":86520.0,"sma_60":87755.0,"sma_120":84351.67},{"date":"2025-09-19","open":92700,"high":93500,"low":92000,"close":92700,"volume":8888,"rsi_14":92.8,"sma_20":87100.0,"sma_60":87665.0,"sma_120":84489.17},{"date":"2025-09-22","open":91631,"high":91631,"low":89243,"close":90636,"volume":13364,"rsi_14":80.0,"sma_20":87555.0,"sma_60":87543.33,"sma_120":84647.5},{"date":"2025-09-23","open":90735,"high":92526,"low":90735,"close":91730,"volume":10125,"rsi_14":80.62,"sma_20":88040.0,"sma_60":87446.67,"sma_120":84804.17},{"date":"2025-09-24","open":91730,"high":91929,"low":90039,"close":91332,"volume":9360,"rsi_14":77.52,"sma_20":88530.0,"sma_60":87368.33,"sma_120":84943.33},{"date":"2025-09-25","open":90735,"high":92128,"low":90139,"close":91929,"volume":16143,"rsi_14":75.0,"sma_20":88985.0,"sma_60":87351.67,"sma_120":85054.17},{"date":"2025-09-26","open":92327,"high":92427,"low":90437,"close":90536,"volume":9442,"rsi_14":65.87,"sma_20":89390.0,"sma_60":87360.0,"sma_120":85150.83},{"date":"2025-09-29","open":94019,"high":97501,"low":93123,"close":95511,"volume":53244,"rsi_14":75.43,"sma_20":90090.0,"sma_60":87475.0,"sma_120":85288.33},{"date":"2025-09-30","open":95909,"high":97998,"low":95113,"close":95611,"volume":22063,"rsi_14":69.06,"sma_20":90715.0,"sma_60":87620.0,"sma_120":85436.67},{"date":"2025-10-01","open":95412,"high":96207,"low":93820,"close":95611,"volume":17903,"rsi_14":67.42,"sma_20":91305.0,"sma_60":87723.33,"sma_120":85585.83},{"date":"2025-10-02","open":96203,"high":97988,"low":94021,"close":94715,"volume":17746,"rsi_14":66.92,"sma_20":91845.0,"sma_60":87798.33,"sma_120":85773.33},{"date":"2025-10-10","open":95014,"high":97302,"low":93123,"close":95312,"volume":21816,"rsi_14":67.41,"sma_20":92305.0,"sma_60":87911.67,"sma_120":85933.33},{"date":"2025-10-13","open":93123,"high":94417,"low":93123,"close":93322,"volume":7727,"rsi_14":55.86,"sma_20":92645.0,"sma_60":87971.67,"sma_120":86065.0},{"date":"2025-10-14","open":93322,"high":94516,"low":91929,"close":92626,"volume":15083,"rsi_14":54.0,"sma_20":92945.0,"sma_60":88015.0,"sma_120":86172.5},{"date":"2025-10-15","open":93123,"high":95810,"low":92725,"close":95710,"volume":14153,"rsi_14":59.65,"sma_20":93215.0,"sma_60":88046.67,"sma_120":86295.0},{"date":"2025-10-16","open":95810,"high":96008,"low":95113,"close":95412,"volume":9136,"rsi_14":59.3,"sma_20":93435.0,"sma_60":88061.67,"sma_120":86415.0},{"date":"2025-10-17","open":95412,"high":95412,"low":91531,"close":91531,"volume":17171,"rsi_14":52.31,"sma_20":93485.0,"sma_60":88025.0,"sma_120":86500.0},{"date":"2025-10-20","open":91432,"high":93521,"low":91432,"close":92128,"volume":12769,"rsi_14":51.05,"sma_20":93560.0,"sma_60":88036.67,"sma_120":86578.33},{"date":"2025-10-21","open":92128,"high":92128,"low":88547,"close":88945,"volume":18191,"rsi_14":44.5,"sma_20":93425.0,"sma_60":88036.67,"sma_120":86652.5},{"date":"2025-10-22","open":89741,"high":89741,"low":87651,"close":89442,"volume":7231,"rsi_14":44.24,"sma_20":93325.0,"sma_60":88036.67,"sma_120":86749.17},{"date":"2025-10-23","open":89442,"high":89442,"low":87950,"close":88248,"volume":6895,"rsi_14":44.65,"sma_20":93115.0,"sma_60":88023.33,"sma_120":86835.0},{"date":"2025-10-24","open":88348,"high":89542,"low":86855,"close":87552,"volume":13736,"rsi_14":26.74,"sma_20":92880.0,"sma_60":88026.67,"sma_120":86930.0},{"date":"2025-10-27","open":87552,"high":89542,"low":87253,"close":88746,"volume":24497,"rsi_14":31.15,"sma_20":92785.0,"sma_60":88056.67,"sma_120":87030.0},{"date":"2025-10-28","open":89044,"high":89343,"low":87452,"close":88547,"volume":16445,"rsi_14":30.81,"sma_20":92625.0,"sma_60":88086.67,"sma_120":87124.17},{"date":"2025-10-29","open":87850,"high":91929,"low":87751,"close":90934,"volume":18731,"rsi_14":39.9,"sma_20":92605.0,"sma_60":88145.0,"sma_120":87228.33},{"date":"2025-10-30","open":91929,"high":92825,"low":90835,"close":92526,"volume":22134,"rsi_14":43.52,"sma_20":92635.0,"sma_60":88228.33,"sma_120":87346.67},{"date":"2025-10-31","open":92825,"high":92924,"low":89840,"close":92526,"volume":11505,"rsi_14":47.96,"sma_20":92735.0,"sma_60":88271.67,"sma_120":87481.67},{"date":"2025-11-03","open":92526,"high":94715,"low":92228,"close":93024,"volume":80208,"rsi_14":51.03,"sma_20":92610.0,"sma_60":88360.0,"sma_120":87591.67},{"date":"2025-11-04","open":93322,"high":93919,"low":92128,"close":93024,"volume":15816,"rsi_14":41.72,"sma_20":92480.0,"sma_60":88451.67,"sma_120":87691.67},{"date":"2025-11-05","open":93024,"high":93322,"low":89940,"close":92725,"volume":30862,"rsi_14":41.72,"sma_20":92335.0,"sma_60":88550.0,"sma_120":87809.17},{"date":"2025-11-06","open":93621,"high":94019,"low":90139,"close":90636,"volume":13168,"rsi_14":46.9,"sma_20":92115.0,"sma_60":88653.33,"sma_120":87915.0},{"date":"2025-11-07","open":90636,"high":92725,"low":89741,"close":91034,"volume":21003,"rsi_14":46.15,"sma_20":91900.0,"sma_60":88796.67,"sma_120":88018.33},{"date":"2025-11-10","open":90934,"high":92825,"low":90536,"close":92029,"volume":15492,"rsi_14":62.81,"sma_20":91835.0,"sma_60":88998.33,"sma_120":88133.33},{"date":"2025-11-11","open":92626,"high":92924,"low":89243,"close":89442,"volume":14709,"rsi_14":50.0,"sma_20":91675.0,"sma_60":89151.67,"sma_120":88221.67},{"date":"2025-11-12","open":89542,"high":89542,"low":84468,"close":84567,"volume":36783,"rsi_14":39.66,"sma_20":91115.0,"sma_60":89223.33,"sma_120":88280.0},{"date":"2025-11-13","open":84667,"high":87950,"low":84667,"close":87850,"volume":27796,"rsi_14":50.73,"sma_20":90735.0,"sma_60":89336.67,"sma_120":88384.17},{"date":"2025-11-14","open":87751,"high":87751,"low":84866,"close":86358,"volume":10889,"rsi_14":44.23,"sma_20":90475.0,"sma_60":89403.33,"sma_120":88463.33},{"date":"2025-11-17","open":86258,"high":86656,"low":84269,"close":85661,"volume":18868,"rsi_14":43.19,"sma_20":90150.0,"sma_60":89491.67,"sma_120":88533.33},{"date":"2025-11-18","open":85164,"high":86557,"low":79593,"close":82776,"volume":17932,"rsi_14":31.19,"sma_20":89840.0,"sma_60":89526.67,"sma_120":88570.83},{"date":"2025-11-19","open":82776,"high":83771,"low":81184,"close":82577,"volume":11705,"rsi_14":25.49,"sma_20":89495.0,"sma_60":89573.33,"sma_120":88600.0},{"date":"2025-11-20","open":82975,"high":85661,"low":82975,"close":85363,"volume":7077,"rsi_14":34.48,"sma_20":89350.0,"sma_60":89661.67,"sma_120":88647.5},{"date":"2025-11-21","open":83572,"high":85363,"low":82179,"close":84269,"volume":24245,"rsi_14":31.51,"sma_20":89185.0,"sma_60":89721.67,"sma_120":88692.5},{"date":"2025-11-24","open":85263,"high":88348,"low":84468,"close":87552,"volume":12636,"rsi_14":39.85,"sma_20":89125.0,"sma_60":89821.67,"sma_120":88780.0},{"date":"2025-11-25","open":88945,"high":95511,"low":87651,"close":94019,"volume":56132,"rsi_14":51.95,"sma_20":89400.0,"sma_60":90021.67,"sma_120":88920.0},{"date":"2025-11-26","open":94516,"high":114812,"low":94516,"close":111529,"volume":340963,"rsi_14":71.52,"sma_20":90435.0,"sma_60":90523.33,"sma_120":89215.0},{"date":"2025-11-27","open":107251,"high":107450,"low":98396,"close":104465,"volume":79000,"rsi_14":62.16,"sma_20":91035.0,"sma_60":90885.0,"sma_120":89431.67},{"date":"2025-11-28","open":103968,"high":104764,"low":101779,"close":103271,"volume":31893,"rsi_14":60.14,"sma_20":91575.0,"sma_60":91233.33,"sma_120":89626.67},{"date":"2025-12-01","open":104067,"high":106952,"low":101978,"close":104067,"volume":36102,"rsi_14":63.64,"sma_20":92130.0,"sma_60":91610.0,"sma_120":89800.0},{"date":"2025-12-02","open":103968,"high":106356,"low":102475,"close":103868,"volume":44717,"rsi_14":69.72,"sma_20":92675.0,"sma_60":91956.67,"sma_120":89979.17},{"date":"2025-12-03","open":106057,"high":106853,"low":103868,"close":105460,"volume":16835,"rsi_14":68.63,"sma_20":93315.0,"sma_60":92318.33,"sma_120":90166.67},{"date":"2025-12-04","open":105560,"high":106654,"low":103470,"close":105460,"volume":20410,"rsi_14":70.87,"sma_20":94060.0,"sma_60":92673.33,"sma_120":90375.0},{"date":"2025-12-05","open":105361,"high":110136,"low":105062,"close":109738,"volume":34518,"rsi_14":74.4,"sma_20":95000.0,"sma_60":93068.33,"sma_120":90577.5},{"date":"2025-12-08","open":111330,"high":116404,"low":109838,"close":114912,"volume":35699,"rsi_14":81.12,"sma_20":96150.0,"sma_60":93543.33,"sma_120":90805.83},{"date":"2025-12-09","open":115907,"high":118095,"low":112822,"close":116504,"volume":33703,"rsi_14":81.99,"sma_20":97510.0,"sma_60":94043.33,"sma_120":91050.0},{"date":"2025-12-10","open":116504,"high":120881,"low":115907,"close":120881,"volume":25542,"rsi_14":82.51,"sma_20":99335.0,"sma_60":94555.0,"sma_120":91319.17},{"date":"2025-12-11","open":120881,"high":120881,"low":116902,"close":119190,"volume":34327,"rsi_14":81.62,"sma_20":100910.0,"sma_60":95026.67,"sma_120":91560.83},{"date":"2025-12-12","open":119190,"high":120583,"low":118195,"close":119289,"volume":13971,"rsi_14":80.5,"sma_20":102565.0,"sma_60":95508.33,"sma_120":91790.83},{"date":"2025-12-15","open":119289,"high":122871,"low":119289,"close":122075,"volume":24538,"rsi_14":79.01,"sma_20":104395.0,"sma_60":96035.0,"sma_120":92050.83},{"date":"2025-12-16","open":123070,"high":123169,"low":115509,"close":121478,"volume":14685,"rsi_14":65.82,"sma_20":106340.0,"sma_60":96535.0,"sma_120":92235.83},{"date":"2025-12-17","open":122374,"high":122771,"low":119787,"close":121180,"volume":15677,"rsi_14":83.87,"sma_20":108280.0,"sma_60":97033.33,"sma_120":92440.83},{"date":"2025-12-18","open":121180,"high":124662,"low":119986,"close":123567,"volume":27007,"rsi_14":89.23,"sma_20":110200.0,"sma_60":97555.0,"sma_120":92655.0},{"date":"2025-12-19","open":124960,"high":126751,"low":119488,"close":119488,"volume":29524,"rsi_14":76.45,"sma_20":111970.0,"sma_60":98011.67,"sma_120":92838.33},{"date":"2025-12-22","open":121677,"high":122274,"low":118493,"close":120384,"volume":12920,"rsi_14":77.67,"sma_20":113620.0,"sma_60":98510.0,"sma_120":93026.67},{"date":"2025-12-23","open":120384,"high":125358,"low":119886,"close":120483,"volume":21646,"rsi_14":76.49,"sma_20":114950.0,"sma_60":98991.67,"sma_120":93219.17},{"date":"2025-12-24","open":119886,"high":121279,"low":118991,"close":120185,"volume":6860,"rsi_14":75.69,"sma_20":115385.0,"sma_60":99475.0,"sma_120":93421.67},{"date":"2025-12-26","open":120185,"high":120881,"low":113419,"close":117200,"volume":21655,"rsi_14":63.64,"sma_20":116025.0,"sma_60":99898.33,"sma_120":93625.0},{"date":"2025-12-29","open":117800,"high":121700,"low":117700,"close":120900,"volume":10944,"rsi_14":60.63,"sma_20":116880.0,"sma_60":100396.67,"sma_120":93878.33},{"date":"2025-12-30","open":120900,"high":121200,"low":119300,"close":121100,"volume":5991,"rsi_14":58.33,"sma_20":117705.0,"sma_60":100815.0,"sma_120":94145.0},{"date":"2026-01-02","open":121700,"high":126600,"low":121600,"close":124600,"volume":8014,"rsi_14":56.71,"sma_20":118715.0,"sma_60":101290.0,"sma_120":94455.0},{"date":"2026-01-05","open":124600,"high":124900,"low":116100,"close":117100,"volume":20387,"rsi_14":45.33,"sma_20":119270.0,"sma_60":101640.0,"sma_120":94681.67},{"date":"2026-01-06","open":117900,"high":120200,"low":117500,"close":118600,"volume":17966,"rsi_14":47.85,"sma_20":119900.0,"sma_60":102025.0,"sma_120":94911.67},{"date":"2026-01-07","open":117800,"high":118000,"low":115100,"close":116800,"volume":7288,"rsi_14":39.93,"sma_20":120225.0,"sma_60":102375.0,"sma_120":95143.33},{"date":"2026-01-08","open":116000,"high":118000,"low":112100,"close":113600,"volume":23849,"rsi_14":36.68,"sma_20":120130.0,"sma_60":102705.0,"sma_120":95338.33},{"date":"2026-01-09","open":114000,"high":114300,"low":106300,"close":108400,"volume":23199,"rsi_14":31.79,"sma_20":119695.0,"sma_60":102960.0,"sma_120":95487.5},{"date":"2026-01-12","open":108500,"high":115600,"low":108500,"close":113800,"volume":9684,"rsi_14":36.93,"sma_20":119310.0,"sma_60":103253.33,"sma_120":95650.0},{"date":"2026-01-13","open":115500,"high":117500,"low":113800,"close":115900,"volume":14054,"rsi_14":44.44,"sma_20":119115.0,"sma_60":103586.67,"sma_120":95824.17},{"date":"2026-01-14","open":116100,"high":117600,"low":114400,"close":115600,"volume":10597,"rsi_14":42.74,"sma_20":118900.0,"sma_60":103980.0,"sma_120":96002.5},{"date":"2026-01-15","open":115900,"high":117800,"low":115700,"close":117500,"volume":7871,"rsi_14":45.38,"sma_20":118640.0,"sma_60":104395.0,"sma_120":96215.83},{"date":"2026-01-16","open":117500,"high":119900,"low":116900,"close":117100,"volume":8358,"rsi_14":49.03,"sma_20":118155.0,"sma_60":105310.0,"sma_120":96446.67},{"date":"2026-01-19","open":117600,"high":121600,"low":117100,"close":121000,"volume":12377,"rsi_14":50.14,"sma_20":117995.0,"sma_60":105848.33,"sma_120":96705.83},{"date":"2026-01-20","open":120600,"high":126900,"low":118600,"close":123300,"volume":21199,"rsi_14":52.82,"sma_20":118155.0,"sma_60":106436.67,"sma_120":96987.5},{"date":"2026-01-21","open":122900,"high":122900,"low":119000,"close":121100,"volume":6934,"rsi_14":45.36,"sma_20":118160.0,"sma_60":106968.33,"sma_120":97265.0},{"date":"2026-01-22","open":120900,"high":122300,"low":118200,"close":121000,"volume":4871,"rsi_14":56.44,"sma_20":118155.0,"sma_60":107501.67,"sma_120":97545.0},{"date":"2026-01-23","open":120900,"high":134400,"low":120800,"close":130900,"volume":30545,"rsi_14":65.89,"sma_20":118660.0,"sma_60":108160.0,"sma_120":97909.17},{"date":"2026-01-26","open":132000,"high":133200,"low":130300,"close":131500,"volume":19396,"rsi_14":69.6,"sma_20":119345.0,"sma_60":108801.67,"sma_120":98272.5},{"date":"2026-01-27","open":133800,"high":134800,"low":130300,"close":133000,"volume":15589,"rsi_14":77.09,"sma_20":119950.0,"sma_60":109468.33,"sma_120":98647.5},{"date":"2026-01-28","open":135500,"high":139900,"low":134100,"close":138000,"volume":14774,"rsi_14":91.57,"sma_20":120795.0,"sma_60":110210.0,"sma_120":99044.17},{"date":"2026-01-29","open":139900,"high":145100,"low":139600,"close":140600,"volume":19327,"rsi_14":90.85,"sma_20":121595.0,"sma_60":110995.0,"sma_120":99480.83},{"date":"2026-01-30","open":140800,"high":142400,"low":131700,"close":133200,"volume":23140,"rsi_14":72.7,"sma_20":122400.0,"sma_60":111661.67,"sma_120":99857.5},{"date":"2026-02-02","open":132000,"high":136850,"low":127000,"close":131000,"volume":20882,"rsi_14":69.25,"sma_20":123020.0,"sma_60":112326.67,"sma_120":100221.67},{"date":"2026-02-03","open":135800,"high":135800,"low":131100,"close":134000,"volume":14026,"rsi_14":70.07,"sma_20":123880.0,"sma_60":113035.0,"sma_120":100630.83},{"date":"2026-02-04","open":132500,"high":137550,"low":132500,"close":135000,"volume":6505,"rsi_14":71.46,"sma_20":124950.0,"sma_60":113333.33,"sma_120":101065.0},{"date":"2026-02-05","open":135000,"high":139400,"low":132500,"close":134600,"volume":16122,"rsi_14":70.78,"sma_20":126260.0,"sma_60":114035.0,"sma_120":101516.67},{"date":"2026-02-06","open":134500,"high":134500,"low":124200,"close":127200,"volume":11877,"rsi_14":56.8,"sma_20":126930.0,"sma_60":114656.67,"sma_120":101904.17},{"date":"2026-02-09","open":130000,"high":130000,"low":120900,"close":124100,"volume":14299,"rsi_14":50.86,"sma_20":127340.0,"sma_60":115308.33,"sma_120":102265.83},{"date":"2026-02-10","open":125000,"high":126800,"low":122900,"close":125600,"volume":10781,"rsi_14":54.92,"sma_20":127840.0,"sma_60":115930.0,"sma_120":102633.33},{"date":"2026-02-11","open":126000,"high":135000,"low":123800,"close":126800,"volume":9330,"rsi_14":56.2,"sma_20":128305.0,"sma_60":116596.67,"sma_120":103000.0},{"date":"2026-02-12","open":125600,"high":129800,"low":122000,"close":127600,"volume":11588,"rsi_14":45.62,"sma_20":128830.0,"sma_60":117288.33,"sma_120":103390.0},{"date":"2026-02-13","open":126600,"high":128500,"low":122400,"close":124400,"volume":12421,"rsi_14":41.19,"sma_20":129195.0,"sma_60":117975.0,"sma_120":103750.83},{"date":"2026-02-19","open":125000,"high":126400,"low":123600,"close":125800,"volume":15504,"rsi_14":41.04,"sma_20":129435.0,"sma_60":118688.33,"sma_120":104130.83},{"date":"2026-02-20","open":125000,"high":128000,"low":123200,"close":127300,"volume":9538,"rsi_14":35.42,"sma_20":129635.0,"sma_60":119380.0,"sma_120":104520.83},{"date":"2026-02-23","open":127500,"high":127800,"low":124500,"close":125500,"volume":2814,"rsi_14":28.97,"sma_20":129855.0,"sma_60":120060.0,"sma_120":104890.83},{"date":"2026-02-24","open":125500,"high":127000,"low":124300,"close":124400,"volume":3534,"rsi_14":35.14,"sma_20":130025.0,"sma_60":120666.67,"sma_120":105244.17},{"date":"2026-02-25","open":128000,"high":129500,"low":124600,"close":124900,"volume":2916,"rsi_14":39.07,"sma_20":129725.0,"sma_60":121173.33,"sma_120":105597.5},{"date":"2026-02-26","open":125000,"high":125100,"low":117000,"close":117200,"volume":13755,"rsi_14":24.23,"sma_20":129260.0,"sma_60":123116.67,"sma_120":115670.83},{"date":"2026-02-27","open":118400,"high":119700,"low":116300,"close":119400,"volume":6253,"rsi_14":26.92,"sma_20":128330.0,"sma_60":121498.33,"sma_120":106191.67},{"date":"2026-03-03","open":115300,"high":118000,"low":113400,"close":113700,"volume":9918,"rsi_14":23.27,"sma_20":127115.0,"sma_60":121663.33,"sma_120":106448.33},{"date":"2026-03-04","open":106800,"high":109500,"low":96100,"close":99800,"volume":35574,"rsi_14":19.96,"sma_20":125075.0,"sma_60":121583.33,"sma_120":106596.67},{"date":"2026-03-05","open":111200,"high":111900,"low":106000,"close":110200,"volume":20551,"rsi_14":36.86,"sma_20":123925.0,"sma_60":121680.0,"sma_120":106818.33},{"date":"2026-03-06","open":110200,"high":111500,"low":105000,"close":110000,"volume":10637,"rsi_14":34.88,"sma_20":122875.0,"sma_60":121746.67,"sma_120":107032.5},{"date":"2026-03-09","open":104600,"high":108000,"low":104000,"close":108000,"volume":6267,"rsi_14":32.06,"sma_20":121575.0,"sma_60":121780.0,"sma_120":107226.67},{"date":"2026-03-10","open":112000,"high":112000,"low":108000,"close":110500,"volume":4016,"rsi_14":34.2,"sma_20":120350.0,"sma_60":121783.33,"sma_120":107425.83},{"date":"2026-03-11","open":110500,"high":110500,"low":106000,"close":107000,"volume":19031,"rsi_14":34.01,"sma_20":118970.0,"sma_60":121641.67,"sma_120":107592.5},{"date":"2026-03-12","open":106800,"high":106800,"low":101800,"close":102900,"volume":15560,"rsi_14":29.95,"sma_20":117755.0,"sma_60":121405.0,"sma_120":107724.17},{"date":"2026-03-13","open":101700,"high":101800,"low":98300,"close":99400,"volume":12847,"rsi_14":26.4,"sma_20":116520.0,"sma_60":121036.67,"sma_120":107795.83},{"date":"2026-03-16","open":99300,"high":101900,"low":97600,"close":101900,"volume":18383,"rsi_14":30.27,"sma_20":115335.0,"sma_60":120875.0,"sma_120":117757.5},{"date":"2026-03-17","open":103700,"high":103900,"low":100700,"close":101400,"volume":7804,"rsi_14":30.57,"sma_20":114065.0,"sma_60":120430.0,"sma_120":107969.17},{"date":"2026-03-18","open":101600,"high":103800,"low":101300,"close":103500,"volume":14366,"rsi_14":32.4,"sma_20":112860.0,"sma_60":120110.0,"sma_120":108072.5},{"date":"2026-03-19","open":102800,"high":104900,"low":99600,"close":102900,"volume":25925,"rsi_14":36.69,"sma_20":111785.0,"sma_60":119790.0,"sma_120":108162.5},{"date":"2026-03-20","open":102500,"high":103000,"low":100900,"close":100900,"volume":13155,"rsi_14":32.71,"sma_20":110540.0,"sma_60":119441.67,"sma_120":108237.5},{"date":"2026-03-23","open":101500,"high":102900,"low":98600,"close":98700,"volume":15364,"rsi_14":35.0,"sma_20":109110.0,"sma_60":119016.67,"sma_120":108285.83},{"date":"2026-03-24","open":100700,"high":102700,"low":100200,"close":102600,"volume":13816,"rsi_14":53.5,"sma_20":107965.0,"sma_60":118725.0,"sma_120":108368.33},{"date":"2026-03-25","open":101500,"high":109000,"low":101500,"close":107700,"volume":20460,"rsi_14":46.4,"sma_20":107130.0,"sma_60":118503.33,"sma_120":108506.67},{"date":"2026-03-26","open":107700,"high":108000,"low":102000,"close":103500,"volume":9529,"rsi_14":41.6,"sma_20":106060.0,"sma_60":118210.0,"sma_120":108600.83},{"date":"2026-03-27","open":101500,"high":104000,"low":100700,"close":104000,"volume":6245,"rsi_14":44.62,"sma_20":105400.0,"sma_60":117930.0,"sma_120":108702.5},{"date":"2026-03-30","open":102000,"high":103200,"low":100700,"close":103000,"volume":10561,"rsi_14":39.5,"sma_20":104580.0,"sma_60":117683.33,"sma_120":108790.83},{"date":"2026-03-31","open":100700,"high":103500,"low":99800,"close":100000,"volume":3832,"rsi_14":40.06,"sma_20":103895.0,"sma_60":117335.0,"sma_120":108865.83},{"date":"2026-04-01","open":102100,"high":103900,"low":100300,"close":103300,"volume":11300,"rsi_14":50.58,"sma_20":104070.0,"sma_60":117038.33,"sma_120":108926.67},{"date":"2026-04-02","open":104000,"high":104200,"low":98700,"close":100200,"volume":8278,"rsi_14":51.18,"sma_20":103570.0,"sma_60":116631.67,"sma_120":108960.83},{"date":"2026-04-03","open":101900,"high":102000,"low":100000,"close":101600,"volume":1530,"rsi_14":49.54,"sma_20":103150.0,"sma_60":116373.33,"sma_120":109006.67},{"date":"2026-04-06","open":102000,"high":103000,"low":99000,"close":102000,"volume":1942,"rsi_14":50.91,"sma_20":102850.0,"sma_60":116096.67,"sma_120":109060.83},{"date":"2026-04-07","open":102000,"high":103900,"low":99500,"close":103200,"volume":2129,"rsi_14":49.53,"sma_20":102485.0,"sma_60":115870.0,"sma_120":109122.5},{"date":"2026-04-08","open":103800,"high":104400,"low":102000,"close":102800,"volume":3342,"rsi_14":49.84,"sma_20":102275.0,"sma_60":115690.0,"sma_120":109197.5},{"date":"2026-04-09","open":102100,"high":104000,"low":100600,"close":101300,"volume":2823,"rsi_14":50.64,"sma_20":102195.0,"sma_60":115571.67,"sma_120":109265.83},{"date":"2026-04-10","open":100900,"high":104200,"low":100900,"close":103900,"volume":3798,"rsi_14":58.23,"sma_20":102420.0,"sma_60":115406.67,"sma_120":109330.0},{"date":"2026-04-13","open":103900,"high":105800,"low":101700,"close":104100,"volume":2970,"rsi_14":52.69,"sma_20":102530.0,"sma_60":115210.0,"sma_120":109398.33},{"date":"2026-04-14","open":107000,"high":110300,"low":106800,"close":109000,"volume":7457,"rsi_14":52.35,"sma_20":102910.0,"sma_60":115100.0,"sma_120":109540.0},{"date":"2026-04-15","open":110200,"high":112000,"low":108100,"close":111800,"volume":7243,"rsi_14":65.78,"sma_20":103325.0,"sma_60":115005.0,"sma_120":109700.0},{"date":"2026-04-16","open":118300,"high":124000,"low":115600,"close":116600,"volume":30099,"rsi_14":70.59,"sma_20":104010.0,"sma_60":114996.67,"sma_120":109926.67},{"date":"2026-04-17","open":118800,"high":118800,"low":112300,"close":113000,"volume":7599,"rsi_14":65.06,"sma_20":104615.0,"sma_60":114863.33,"sma_120":110119.17},{"date":"2026-04-20","open":112700,"high":114900,"low":110500,"close":114000,"volume":4823,"rsi_14":72.44,"sma_20":105380.0,"sma_60":114708.33,"sma_120":110330.0},{"date":"2026-04-21","open":117400,"high":117400,"low":107100,"close":107900,"volume":15533,"rsi_14":56.76,"sma_20":105645.0,"sma_60":114488.33,"sma_120":110495.83},{"date":"2026-04-22","open":109900,"high":109900,"low":107000,"close":108000,"volume":4823,"rsi_14":62.58,"sma_20":105660.0,"sma_60":114271.67,"sma_120":110652.5},{"date":"2026-04-23","open":109400,"high":109400,"low":107000,"close":108500,"volume":3870,"rsi_14":61.46,"sma_20":105910.0,"sma_60":113898.33,"sma_120":110815.0},{"date":"2026-04-24","open":108500,"high":109000,"low":105500,"close":108000,"volume":5577,"rsi_14":59.93,"sma_20":106110.0,"sma_60":113506.67,"sma_120":110953.33},{"date":"2026-04-27","open":107400,"high":108400,"low":106400,"close":107600,"volume":9339,"rsi_14":57.48,"sma_20":106340.0,"sma_60":113083.33,"sma_120":111075.0},{"date":"2026-04-28","open":107800,"high":107800,"low":106500,"close":106500,"volume":3436,"rsi_14":56.15,"sma_20":106665.0,"sma_60":112558.33,"sma_120":111187.5},{"date":"2026-04-29","open":105700,"high":106400,"low":103300,"close":105400,"volume":9080,"rsi_14":56.9,"sma_20":106770.0,"sma_60":111971.67,"sma_120":116628.33},{"date":"2026-04-30","open":106400,"high":107900,"low":104300,"close":104300,"volume":4363,"rsi_14":39.83,"sma_20":108725.0,"sma_60":104776.67,"sma_120":106561.67},{"date":"2026-05-04","open":108400,"high":108600,"low":105100,"close":106700,"volume":7625,"rsi_14":54.28,"sma_20":107230.0,"sma_60":111085.0,"sma_120":111489.17},{"date":"2026-05-06","open":106100,"high":106600,"low":103000,"close":103600,"volume":12117,"rsi_14":40.56,"sma_20":107310.0,"sma_60":110578.33,"sma_120":111593.33},{"date":"2026-05-07","open":103900,"high":109400,"low":103900,"close":107700,"volume":10832,"rsi_14":43.14,"sma_20":107535.0,"sma_60":110123.33,"sma_120":111728.33},{"date":"2026-05-08","open":107700,"high":111700,"low":106300,"close":109300,"volume":14205,"rsi_14":36.33,"sma_20":107860.0,"sma_60":109701.67,"sma_120":111868.33},{"date":"2026-05-11","open":110000,"high":120700,"low":107600,"close":118100,"volume":20398,"rsi_14":57.99,"sma_20":108700.0,"sma_60":109550.0,"sma_120":112103.33},{"date":"2026-05-12","open":119200,"high":120000,"low":110300,"close":116100,"volume":18937,"rsi_14":53.19,"sma_20":109310.0,"sma_60":109416.67,"sma_120":112362.5},{"date":"2026-05-13","open":119500,"high":125000,"low":116200,"close":121900,"volume":37370,"rsi_14":71.47,"sma_20":110200.0,"sma_60":109355.0,"sma_120":112642.5},{"date":"2026-05-14","open":122200,"high":124100,"low":118000,"close":118600,"volume":16310,"rsi_14":64.8,"sma_20":110680.0,"sma_60":109218.33,"sma_120":112907.5},{"date":"2026-05-15","open":118700,"high":120800,"low":113000,"close":114700,"volume":9747,"rsi_14":57.91,"sma_20":110825.0,"sma_60":109003.33,"sma_120":113145.83},{"date":"2026-05-18","open":113500,"high":118700,"low":111000,"close":116100,"volume":9660,"rsi_14":60.1,"sma_20":110800.0,"sma_60":108865.0,"sma_120":113420.0},{"date":"2026-05-19","open":115500,"high":116300,"low":114200,"close":115000,"volume":5022,"rsi_14":59.07,"sma_20":110900.0,"sma_60":108685.0,"sma_120":113686.67},{"date":"2026-05-20","open":116500,"high":116500,"low":109600,"close":111300,"volume":9028,"rsi_14":55.53,"sma_20":110765.0,"sma_60":108418.33,"sma_120":113899.17},{"date":"2026-05-21","open":111300,"high":113400,"low":110500,"close":111300,"volume":5107,"rsi_14":56.97,"sma_20":110935.0,"sma_60":108181.67,"sma_120":114120.83},{"date":"2026-05-22","open":112800,"high":117200,"low":112800,"close":116300,"volume":4560,"rsi_14":62.99,"sma_20":111350.0,"sma_60":108046.67,"sma_120":114356.67},{"date":"2026-05-26","open":116000,"high":119000,"low":113400,"close":113400,"volume":5452,"rsi_14":57.17,"sma_20":111595.0,"sma_60":107855.0,"sma_120":114514.17},{"date":"2026-05-27","open":114600,"high":114700,"low":109200,"close":110600,"volume":7065,"rsi_14":57.54,"sma_20":111725.0,"sma_60":107745.0,"sma_120":114501.67},{"date":"2026-05-28","open":110700,"high":113000,"low":109800,"close":112000,"volume":5055,"rsi_14":54.92,"sma_20":111945.0,"sma_60":107621.67,"sma_120":114560.0},{"date":"2026-05-29","open":112000,"high":116800,"low":109800,"close":114800,"volume":11108,"rsi_14":56.12,"sma_20":112360.0,"sma_60":107640.0,"sma_120":114651.67},{"date":"2026-06-01","open":118000,"high":118500,"low":111800,"close":114900,"volume":10293,"rsi_14":45.58,"sma_20":112835.0,"sma_60":107891.67,"sma_120":114737.5},{"date":"2026-06-02","open":113000,"high":114000,"low":109500,"close":113100,"volume":9059,"rsi_14":45.83,"sma_20":113275.0,"sma_60":107940.0,"sma_120":114810.0},{"date":"2026-06-04","open":110500,"high":113400,"low":108800,"close":112400,"volume":7380,"rsi_14":34.63,"sma_20":113560.0,"sma_60":107980.0,"sma_120":114863.33},{"date":"2026-06-05","open":110300,"high":113400,"low":109100,"close":113400,"volume":8391,"rsi_14":40.91,"sma_20":114050.0,"sma_60":108070.0,"sma_120":114925.0},{"date":"2026-06-08","open":111000,"high":113200,"low":104000,"close":111800,"volume":16236,"rsi_14":44.49,"sma_20":114255.0,"sma_60":108091.67,"sma_120":114937.5},{"date":"2026-06-09","open":113800,"high":114700,"low":110000,"close":111000,"volume":7523,"rsi_14":40.08,"sma_20":114340.0,"sma_60":108158.33,"sma_120":114900.0},{"date":"2026-06-10","open":110500,"high":114000,"low":109300,"close":112900,"volume":5503,"rsi_14":46.04,"sma_20":114080.0,"sma_60":108325.0,"sma_120":114865.0},{"date":"2026-06-11","open":112900,"high":114500,"low":109900,"close":114400,"volume":7272,"rsi_14":56.38,"sma_20":113995.0,"sma_60":108575.0,"sma_120":114805.83},{"date":"2026-06-12","open":115000,"high":128800,"low":115000,"close":125200,"volume":41910,"rsi_14":69.8,"sma_20":114160.0,"sma_60":108963.33,"sma_120":114850.83},{"date":"2026-06-15","open":127000,"high":139900,"low":124500,"close":135800,"volume":57801,"rsi_14":73.96,"sma_20":115020.0,"sma_60":109536.67,"sma_120":114983.33},{"date":"2026-06-16","open":133800,"high":138400,"low":125000,"close":125400,"volume":17173,"rsi_14":62.45,"sma_20":115555.0,"sma_60":109901.67,"sma_120":115005.83},{"date":"2026-06-17","open":124500,"high":124500,"low":119800,"close":121500,"volume":9877,"rsi_14":59.76,"sma_20":119550.0,"sma_60":112461.67,"sma_120":115195.83},{"date":"2026-06-18","open":121500,"high":121500,"low":109900,"close":114700,"volume":22168,"rsi_14":52.47,"sma_20":115810.0,"sma_60":110441.67,"sma_120":114941.67},{"date":"2026-06-19","open":115000,"high":119000,"low":114500,"close":115900,"volume":12811,"rsi_14":51.04,"sma_20":116040.0,"sma_60":110728.33,"sma_120":114872.5},{"date":"2026-06-22","open":115900,"high":119000,"low":114400,"close":116300,"volume":7861,"rsi_14":51.31,"sma_20":116290.0,"sma_60":110956.67,"sma_120":114840.83},{"date":"2026-06-23","open":114800,"high":117900,"low":110900,"close":113700,"volume":12236,"rsi_14":50.55,"sma_20":116160.0,"sma_60":111056.67,"sma_120":114780.0},{"date":"2026-06-24","open":113700,"high":116000,"low":110600,"close":116000,"volume":10417,"rsi_14":53.23,"sma_20":116290.0,"sma_60":111265.0,"sma_120":114737.5},{"date":"2026-06-25","open":115500,"high":116600,"low":110100,"close":111000,"volume":6485,"rsi_14":47.99,"sma_20":116310.0,"sma_60":111381.67,"sma_120":114655.83},{"date":"2026-06-26","open":111000,"high":111500,"low":100600,"close":100600,"volume":12758,"rsi_14":41.84,"sma_20":115740.0,"sma_60":111341.67,"sma_120":114512.5},{"date":"2026-06-29","open":100900,"high":107400,"low":100800,"close":106200,"volume":31993,"rsi_14":46.73,"sma_20":115310.0,"sma_60":111445.0,"sma_120":114390.0},{"date":"2026-06-30","open":105500,"high":109200,"low":104700,"close":106300,"volume":13349,"rsi_14":45.39,"sma_20":114880.0,"sma_60":111495.0,"sma_120":114266.67},{"date":"2026-07-01","open":105500,"high":107800,"low":102100,"close":107000,"volume":4508,"rsi_14":44.77,"sma_20":114575.0,"sma_60":111608.33,"sma_120":114120.0},{"date":"2026-07-02","open":106000,"high":111500,"low":104100,"close":109100,"volume":15403,"rsi_14":37.04,"sma_20":114410.0,"sma_60":111733.33,"sma_120":114053.33},{"date":"2026-07-03","open":108000,"high":119100,"low":108000,"close":119000,"volume":13941,"rsi_14":36.32,"sma_20":114690.0,"sma_60":112016.67,"sma_120":114056.67},{"date":"2026-07-06","open":116700,"high":128000,"low":116700,"close":125200,"volume":17607,"rsi_14":49.83,"sma_20":115360.0,"sma_60":112383.33,"sma_120":114126.67},{"date":"2026-07-07","open":124900,"high":129000,"low":124100,"close":126600,"volume":12063,"rsi_14":54.66,"sma_20":116140.0,"sma_60":112780.0,"sma_120":114235.0},{"date":"2026-07-08","open":125900,"high":132700,"low":124600,"close":129900,"volume":18551,"rsi_14":64.84,"sma_20":116990.0,"sma_60":113256.67,"sma_120":114414.17},{"date":"2026-07-09","open":130100,"high":139400,"low":129300,"close":133600,"volume":18507,"rsi_14":66.48,"sma_20":117950.0,"sma_60":113751.67,"sma_120":114579.17},{"date":"2026-07-10","open":133300,"high":135500,"low":128200,"close":132800,"volume":8360,"rsi_14":65.25,"sma_20":118330.0,"sma_60":114230.0,"sma_120":114720.0},{"date":"2026-07-13","open":130700,"high":133100,"low":128100,"close":128600,"volume":7877,"rsi_14":63.38,"sma_20":117970.0,"sma_60":114556.67,"sma_120":114828.33},{"date":"2026-07-14","open":128600,"high":133100,"low":127900,"close":131900,"volume":11879,"rsi_14":64.02,"sma_20":118295.0,"sma_60":114891.67,"sma_120":114948.33},{"date":"2026-07-15","open":132700,"high":138000,"low":130200,"close":137000,"volume":14094,"rsi_14":72.89,"sma_20":119070.0,"sma_60":115231.67,"sma_120":115114.17},{"date":"2026-07-16","open":136500,"high":139000,"low":126000,"close":133400,"volume":17226,"rsi_14":82.8,"sma_20":120005.0,"sma_60":115571.67,"sma_120":115217.5},{"date":"2026-07-20","open":139900,"high":140900,"low":127500,"close":130600,"volume":16515,"rsi_14":75.85,"sma_20":120740.0,"sma_60":115848.33,"sma_120":115278.33},{"date":"2026-07-21","open":132200,"high":137700,"low":126100,"close":126500,"volume":24295,"rsi_14":69.73,"sma_20":121250.0,"sma_60":116158.33,"sma_120":115323.33},{"date":"2026-07-22","open":128300,"high":130000,"low":122400,"close":128700,"volume":10218,"rsi_14":70.59,"sma_20":122000.0,"sma_60":116503.33,"sma_120":115387.5},{"date":"2026-07-23","open":127300,"high":148900,"low":127000,"close":148400,"volume":27928,"rsi_14":77.95,"sma_20":123620.0,"sma_60":117168.33,"sma_120":115533.33},{"date":"2026-07-24","open":146000,"high":148300,"low":141000,"close":143800,"volume":20613,"rsi_14":69.08,"sma_20":125260.0,"sma_60":117765.0,"sma_120":115635.83},{"date":"2026-07-27","open":148800,"high":149400,"low":140800,"close":143200,"volume":15506,"rsi_14":65.15,"sma_20":127390.0,"sma_60":118358.33,"sma_120":115720.83},{"date":"2026-07-28","open":143100,"high":144000,"low":129000,"close":136400,"volume":7391,"rsi_14":57.56,"sma_20":128900.0,"sma_60":118856.67,"sma_120":115707.5},{"date":"2026-07-29","open":131600,"high":142000,"low":130600,"close":130900,"volume":11604,"rsi_14":50.75,"sma_20":130130.0,"sma_60":119281.67,"sma_120":115626.67},{"date":"2026-07-30","open":129300,"high":138900,"low":128400,"close":131000,"volume":24342,"rsi_14":47.95,"sma_20":131330.0,"sma_60":119726.67,"sma_120":115608.33},{"date":"2026-07-31","open":131100,"high":135800,"low":128300,"close":129700,"volume":10121,"rsi_14":47.57,"sma_20":132360.0,"sma_60":120110.0,"sma_120":115597.5},{"date":"2026-08-03","open":128500,"high":138000,"low":128000,"close":136400,"volume":17563,"rsi_14":55.87,"sma_20":133230.0,"sma_60":120656.67,"sma_120":115617.5},{"date":"2026-08-04","open":137000,"high":138800,"low":129600,"close":133900,"volume":13559,"rsi_14":51.52,"sma_20":133665.0,"sma_60":121093.33,"sma_120":115608.33},{"date":"2026-08-05","open":135500,"high":141700,"low":130900,"close":140500,"volume":12113,"rsi_14":52.61,"sma_20":134360.0,"sma_60":121613.33,"sma_120":115657.5},{"date":"2026-08-06","open":139700,"high":144900,"low":138700,"close":139000,"volume":11273,"rsi_14":54.31,"sma_20":134815.0,"sma_60":121961.67,"sma_120":115755.83},{"date":"2026-08-07","open":139000,"high":143000,"low":129000,"close":133600,"volume":13525,"rsi_14":52.22,"sma_20":134815.0,"sma_60":122253.33,"sma_120":115835.0},{"date":"2026-08-10","open":136300,"high":150000,"low":130200,"close":149300,"volume":16948,"rsi_14":64.39,"sma_20":135640.0,"sma_60":122710.0,"sma_120":116032.5},{"date":"2026-08-11","open":149900,"high":163400,"low":145300,"close":163000,"volume":38022,"rsi_14":68.91,"sma_20":137360.0,"sma_60":123450.0,"sma_120":116334.17},{"date":"2026-08-12","open":161200,"high":163700,"low":145100,"close":151600,"volume":28951,"rsi_14":51.94,"sma_20":138345.0,"sma_60":124065.0,"sma_120":116534.17},{"date":"2026-08-13","open":152400,"high":152400,"low":143100,"close":146100,"volume":21315,"rsi_14":51.38,"sma_20":138800.0,"sma_60":124565.0,"sma_120":116715.0},{"date":"2026-08-14","open":147200,"high":150300,"low":146100,"close":150000,"volume":12720,"rsi_14":53.93,"sma_20":139630.0,"sma_60":125148.33,"sma_120":116916.67},{"date":"2026-08-18","open":150000,"high":150000,"low":141500,"close":144300,"volume":14704,"rsi_14":54.62,"sma_20":140315.0,"sma_60":125698.33,"sma_120":117058.33},{"date":"2026-08-19","open":143800,"high":143800,"low":138100,"close":141900,"volume":6951,"rsi_14":56.67,"sma_20":141085.0,"sma_60":126208.33,"sma_120":117195.0},{"date":"2026-08-20","open":141800,"high":143900,"low":139700,"close":143200,"volume":5537,"rsi_14":57.3,"sma_20":141810.0,"sma_60":126656.67,"sma_120":117351.67},{"date":"2026-08-21","open":143400,"high":149000,"low":141100,"close":147300,"volume":9115,"rsi_14":60.19,"sma_20":141755.0,"sma_60":127221.67,"sma_120":117538.33},{"date":"2026-08-24","open":150900,"high":153400,"low":146500,"close":148700,"volume":5475,"rsi_14":57.58,"sma_20":142000.0,"sma_60":127856.67,"sma_120":117800.83},{"date":"2026-08-25","open":149500,"high":149500,"low":141000,"close":145400,"volume":8294,"rsi_14":57.02,"sma_20":142110.0,"sma_60":128413.33,"sma_120":118017.5},{"date":"2026-08-26","open":147000,"high":147000,"low":141700,"close":143500,"volume":5795,"rsi_14":51.94,"sma_20":142465.0,"sma_60":128891.67,"sma_120":118265.83},{"date":"2026-08-27","open":143600,"high":144400,"low":138800,"close":142000,"volume":6206,"rsi_14":51.94,"sma_20":143020.0,"sma_60":129343.33,"sma_120":118617.5},{"date":"2026-08-28","open":141500,"high":152700,"low":141500,"close":152300,"volume":12455,"rsi_14":61.39,"sma_20":144085.0,"sma_60":129996.67,"sma_120":118968.33},{"date":"2026-08-31","open":151500,"high":151500,"low":142600,"close":145200,"volume":6433,"rsi_14":47.21,"sma_20":144860.0,"sma_60":130543.33,"sma_120":119261.67},{"date":"2026-09-01","open":144000,"high":146500,"low":134400,"close":134600,"volume":13716,"rsi_14":29.83,"sma_20":144770.0,"sma_60":130896.67,"sma_120":119483.33},{"date":"2026-09-02","open":134100,"high":137300,"low":132300,"close":135700,"volume":5966,"rsi_14":36.77,"sma_20":144860.0,"sma_60":131295.0,"sma_120":119693.33},{"date":"2026-09-03","open":138000,"high":138000,"low":132100,"close":135800,"volume":4333,"rsi_14":40.59,"sma_20":144625.0,"sma_60":131708.33,"sma_120":119933.33},{"date":"2026-09-04","open":137600,"high":137700,"low":132600,"close":136600,"volume":9696,"rsi_14":37.02,"sma_20":144505.0,"sma_60":132103.33,"sma_120":120214.17},{"date":"2026-09-07","open":138000,"high":145500,"low":136900,"close":144600,"volume":7582,"rsi_14":50.28,"sma_20":145055.0,"sma_60":132606.67,"sma_120":120590.83},{"date":"2026-09-08","open":143600,"high":143600,"low":138600,"close":139000,"volume":5828,"rsi_14":47.46,"sma_20":144540.0,"sma_60":132836.67,"sma_120":120900.0},{"date":"2026-09-09","open":139000,"high":148700,"low":139000,"close":141700,"volume":23714,"rsi_14":48.72,"sma_20":143475.0,"sma_60":132935.0,"sma_120":121235.83},{"date":"2026-09-10","open":143100,"high":143700,"low":137500,"close":138000,"volume":16526,"rsi_14":42.0,"sma_20":142795.0,"sma_60":133145.0,"sma_120":121523.33},{"date":"2026-09-11","open":137000,"high":141300,"low":136000,"close":138400,"volume":16104,"rsi_14":40.98,"sma_20":142410.0,"sma_60":133426.67,"sma_120":121819.17},{"date":"2026-09-14","open":138400,"high":143500,"low":135700,"close":139800,"volume":14640,"rsi_14":44.93,"sma_20":141900.0,"sma_60":133845.0,"sma_120":122143.33},{"date":"2026-09-15","open":141000,"high":144300,"low":138700,"close":139700,"volume":4900,"rsi_14":46.44,"sma_20":141670.0,"sma_60":134241.67,"sma_120":122485.0},{"date":"2026-09-16","open":139000,"high":139000,"low":135500,"close":137800,"volume":7557,"rsi_14":46.1,"sma_20":141465.0,"sma_60":134600.0,"sma_120":122778.33},{"date":"2026-09-17","open":137700,"high":138500,"low":134700,"close":137400,"volume":3609,"rsi_14":33.03,"sma_20":141175.0,"sma_60":134995.0,"sma_120":123025.83},{"date":"2026-09-18","open":138000,"high":141900,"low":137500,"close":137500,"volume":10673,"rsi_14":39.57,"sma_20":140685.0,"sma_60":135353.33,"sma_120":123309.17},{"date":"2026-09-21","open":139600,"high":140700,"low":136400,"close":137900,"volume":4528,"rsi_14":56.18,"sma_20":140145.0,"sma_60":135801.67,"sma_120":123591.67},{"date":"2026-09-22","open":137800,"high":141800,"low":137000,"close":140000,"volume":10380,"rsi_14":57.76,"sma_20":139875.0,"sma_60":136458.33,"sma_120":123900.0},{"date":"2026-09-23","open":141900,"high":142600,"low":129100,"close":132100,"volume":21457,"rsi_14":44.79,"sma_20":139305.0,"sma_60":136890.0,"sma_120":124167.5},{"date":"2026-09-28","open":133100,"high":137800,"low":131500,"close":136700,"volume":7000,"rsi_14":50.13,"sma_20":139040.0,"sma_60":137396.67,"sma_120":124445.83},{"date":"2026-09-29","open":137200,"high":137800,"low":130000,"close":133000,"volume":25047,"rsi_14":33.43,"sma_20":138075.0,"sma_60":137830.0,"sma_120":124719.17},{"date":"2026-09-30","open":133800,"high":135300,"low":126000,"close":128200,"volume":9302,"rsi_14":34.21,"sma_20":137225.0,"sma_60":138148.33,"sma_120":124940.83},{"date":"2026-10-01","open":128200,"high":128400,"low":122700,"close":124300,"volume":7921,"rsi_14":25.42,"sma_20":136710.0,"sma_60":138236.67,"sma_120":125126.67},{"date":"2026-10-02","open":128000,"high":128000,"low":123000,"close":126000,"volume":4451,"rsi_14":32.04,"sma_20":136225.0,"sma_60":138250.0,"sma_120":125316.67},{"date":"2026-10-06","open":127700,"high":131500,"low":125000,"close":130900,"volume":7411,"rsi_14":40.11,"sma_20":135980.0,"sma_60":138321.67,"sma_120":125550.83},{"date":"2026-10-07","open":132000,"high":132800,"low":128600,"close":130400,"volume":6491,"rsi_14":37.3,"sma_20":135670.0,"sma_60":138330.0,"sma_120":125793.33},{"date":"2026-10-08","open":127100,"high":133100,"low":126400,"close":129200,"volume":4388,"rsi_14":36.22,"sma_20":134900.0,"sma_60":138256.67,"sma_120":126004.17},{"date":"2026-10-12","open":128800,"high":129400,"low":125300,"close":125800,"volume":4036,"rsi_14":34.85,"sma_20":134240.0,"sma_60":138140.0,"sma_120":126185.0},{"date":"2026-10-13","open":127000,"high":127000,"low":121100,"close":125100,"volume":6056,"rsi_14":34.59,"sma_20":133410.0,"sma_60":138081.67,"sma_120":126319.17},{"date":"2026-10-14","open":125800,"high":131000,"low":125800,"close":130000,"volume":2346,"rsi_14":41.61,"sma_20":133010.0,"sma_60":138050.0,"sma_120":126470.83},{"date":"2026-10-15","open":127600,"high":129000,"low":124600,"close":126200,"volume":3927,"rsi_14":37.84,"sma_20":132400.0,"sma_60":137870.0,"sma_120":126550.83},{"date":"2026-10-16","open":131900,"high":135100,"low":126800,"close":134100,"volume":6095,"rsi_14":44.53,"sma_20":132115.0,"sma_60":137881.67,"sma_120":126726.67},{"date":"2026-10-19","open":133500,"high":139000,"low":129400,"close":137600,"volume":13396,"rsi_14":55.56,"sma_20":132010.0,"sma_60":137998.33,"sma_120":126923.33},{"date":"2026-10-20","open":139000,"high":142000,"low":136300,"close":137500,"volume":7575,"rsi_14":50.89,"sma_20":131995.0,"sma_60":138181.67,"sma_120":127170.0},{"date":"2026-10-21","open":141100,"high":141100,"low":132900,"close":137500,"volume":7352,"rsi_14":55.45,"sma_20":132000.0,"sma_60":138328.33,"sma_120":127415.83},{"date":"2026-10-22","open":135800,"high":139100,"low":134500,"close":136400,"volume":4720,"rsi_14":60.9,"sma_20":131945.0,"sma_60":138128.33,"sma_120":127648.33},{"date":"2026-10-23","open":133502,"high":135000,"low":130933,"close":135000,"volume":6902}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":5393.709999999999,"pbr":2.56,"per":25.03,"roa":1.93,"roe":2.63,"grade":"C","comment":"PER 25.08배, ROE 2.63%","revenue":165720906214.0,"analysis":"PER 25.1배입니다. ROE 2.6%입니다. 시가총액 6602.68억. 매출 1657.21억, 영업이익 307.95억.","eps_basis":"TTM","debt_ratio":0.36783738721871123,"market_cap":658804185000,"net_income":26700840956.0,"total_debt":94563180207.0,"ttm_window":"2025Q3~2026Q2","gross_margin":36.1,"total_assets":351641942434.0,"total_equity":257078762227.0,"profit_margin":16.11,"revenue_basis":"TTM","dividend_yield":0.53,"net_income_basis":"TTM","operating_income":30794723296.0,"operating_margin":18.58,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도"],"backtest_top3":[],"current_price":135000.0,"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":15750.0},{"date":"2016-10-25","close":15750.0},{"date":"2016-10-26","close":15650.0},{"date":"2016-10-27","close":15950.0},{"date":"2016-10-28","close":15900.0},{"date":"2016-10-31","close":15650.0},{"date":"2016-11-01","close":15450.0},{"date":"2016-11-02","close":14900.0},{"date":"2016-11-03","close":14950.0},{"date":"2016-11-04","close":15650.0},{"date":"2016-11-07","close":15800.0},{"date":"2016-11-08","close":15700.0},{"date":"2016-11-09","close":15200.0},{"date":"2016-11-10","close":15350.0},{"date":"2016-11-11","close":15200.0},{"date":"2016-11-14","close":15050.0},{"date":"2016-11-15","close":14850.0},{"date":"2016-11-16","close":15050.0},{"date":"2016-11-17","close":14900.0},{"date":"2016-11-18","close":15100.0},{"date":"2016-11-21","close":14850.0},{"date":"2016-11-22","close":14650.0},{"date":"2016-11-23","close":14450.0},{"date":"2016-11-24","close":14300.0},{"date":"2016-11-25","close":14300.0},{"date":"2016-11-28","close":14000.0},{"date":"2016-11-29","close":13700.0},{"date":"2016-11-30","close":13750.0},{"date":"2016-12-01","close":13750.0},{"date":"2016-12-02","close":13350.0},{"date":"2016-12-05","close":13150.0},{"date":"2016-12-06","close":13600.0},{"date":"2016-12-07","close":13750.0},{"date":"2016-12-08","close":13850.0},{"date":"2016-12-09","close":13800.0},{"date":"2016-12-12","close":14250.0},{"date":"2016-12-13","close":14300.0},{"date":"2016-12-14","close":14050.0},{"date":"2016-12-15","close":14100.0},{"date":"2016-12-16","close":14100.0},{"date":"2016-12-19","close":14100.0},{"date":"2016-12-20","close":13850.0},{"date":"2016-12-21","close":13450.0},{"date":"2016-12-22","close":13400.0},{"date":"2016-12-23","close":13600.0},{"date":"2016-12-26","close":13400.0},{"date":"2016-12-27","close":13550.0},{"date":"2016-12-28","close":13900.0},{"date":"2016-12-29","close":13950.0},{"date":"2017-01-02","close":13800.0},{"date":"2017-01-03","close":14150.0},{"date":"2017-01-04","close":14150.0},{"date":"2017-01-05","close":14300.0},{"date":"2017-01-06","close":14650.0},{"date":"2017-01-09","close":14750.0},{"date":"2017-01-10","close":14800.0},{"date":"2017-01-11","close":14850.0},{"date":"2017-01-12","close":15100.0},{"date":"2017-01-13","close":15300.0},{"date":"2017-01-16","close":15350.0},{"date":"2017-01-17","close":14750.0},{"date":"2017-01-18","close":14850.0},{"date":"2017-01-19","close":14550.0},{"date":"2017-01-20","close":14900.0},{"date":"2017-01-23","close":14600.0},{"date":"2017-01-24","close":15000.0},{"date":"2017-01-25","close":14650.0},{"date":"2017-01-26","close":14800.0},{"date":"2017-01-31","close":14950.0},{"date":"2017-02-01","close":14900.0},{"date":"2017-02-02","close":14700.0},{"date":"2017-02-03","close":14600.0},{"date":"2017-02-06","close":14650.0},{"date":"2017-02-07","close":14600.0},{"date":"2017-02-08","close":14450.0},{"date":"2017-02-09","close":14400.0},{"date":"2017-02-10","close":14500.0},{"date":"2017-02-13","close":14550.0},{"date":"2017-02-14","close":14750.0},{"date":"2017-02-15","close":14150.0},{"date":"2017-02-16","close":14050.0},{"date":"2017-02-17","close":14050.0},{"date":"2017-02-20","close":14350.0},{"date":"2017-02-21","close":14450.0},{"date":"2017-02-22","close":14350.0},{"date":"2017-02-23","close":14250.0},{"date":"2017-02-24","close":14100.0},{"date":"2017-02-27","close":14150.0},{"date":"2017-02-28","close":14150.0},{"date":"2017-03-02","close":13800.0},{"date":"2017-03-03","close":13550.0},{"date":"2017-03-06","close":13550.0},{"date":"2017-03-07","close":13750.0},{"date":"2017-03-08","close":13750.0},{"date":"2017-03-09","close":14000.0},{"date":"2017-03-10","close":14050.0},{"date":"2017-03-13","close":14350.0},{"date":"2017-03-14","close":14300.0},{"date":"2017-03-15","close":14050.0},{"date":"2017-03-16","close":14250.0},{"date":"2017-03-17","close":14150.0},{"date":"2017-03-20","close":14250.0},{"date":"2017-03-21","close":14950.0},{"date":"2017-03-22","close":14250.0},{"date":"2017-03-23","close":14150.0},{"date":"2017-03-24","close":14000.0},{"date":"2017-03-27","close":14000.0},{"date":"2017-03-28","close":14000.0},{"date":"2017-03-29","close":14300.0},{"date":"2017-03-30","close":14350.0},{"date":"2017-03-31","close":14250.0},{"date":"2017-04-03","close":14250.0},{"date":"2017-04-04","close":14400.0},{"date":"2017-04-05","close":14350.0},{"date":"2017-04-06","close":14350.0},{"date":"2017-04-07","close":14300.0},{"date":"2017-04-10","close":14200.0},{"date":"2017-04-11","close":14100.0},{"date":"2017-04-12","close":14000.0},{"date":"2017-04-13","close":14100.0},{"date":"2017-04-14","close":14100.0},{"date":"2017-04-17","close":14200.0},{"date":"2017-04-18","close":14100.0},{"date":"2017-04-19","close":14350.0},{"date":"2017-04-20","close":14450.0},{"date":"2017-04-21","close":14400.0},{"date":"2017-04-24","close":14050.0},{"date":"2017-04-25","close":14100.0},{"date":"2017-04-26","close":14150.0},{"date":"2017-04-27","close":14000.0},{"date":"2017-04-28","close":14100.0},{"date":"2017-05-02","close":13950.0},{"date":"2017-05-04","close":13850.0},{"date":"2017-05-08","close":13900.0},{"date":"2017-05-10","close":13950.0},{"date":"2017-05-11","close":14000.0},{"date":"2017-05-12","close":13850.0},{"date":"2017-05-15","close":14050.0},{"date":"2017-05-16","close":13800.0},{"date":"2017-05-17","close":13650.0},{"date":"2017-05-18","close":13600.0},{"date":"2017-05-19","close":13750.0},{"date":"2017-05-22","close":13750.0},{"date":"2017-05-23","close":13750.0},{"date":"2017-05-24","close":13800.0},{"date":"2017-05-25","close":13950.0},{"date":"2017-05-26","close":14050.0},{"date":"2017-05-29","close":14100.0},{"date":"2017-05-30","close":14050.0},{"date":"2017-05-31","close":14100.0},{"date":"2017-06-01","close":14200.0},{"date":"2017-06-02","close":14100.0},{"date":"2017-06-05","close":14000.0},{"date":"2017-06-07","close":14000.0},{"date":"2017-06-08","close":13900.0},{"date":"2017-06-09","close":14400.0},{"date":"2017-06-12","close":14350.0},{"date":"2017-06-13","close":14550.0},{"date":"2017-06-14","close":14500.0},{"date":"2017-06-15","close":14300.0},{"date":"2017-06-16","close":14300.0},{"date":"2017-06-19","close":14500.0},{"date":"2017-06-20","close":14450.0},{"date":"2017-06-21","close":14350.0},{"date":"2017-06-22","close":14350.0},{"date":"2017-06-23","close":14550.0},{"date":"2017-06-26","close":14500.0},{"date":"2017-06-27","close":14400.0},{"date":"2017-06-28","close":14400.0},{"date":"2017-06-29","close":14550.0},{"date":"2017-06-30","close":14900.0},{"date":"2017-07-03","close":14700.0},{"date":"2017-07-04","close":14550.0},{"date":"2017-07-05","close":14900.0},{"date":"2017-07-06","close":14700.0},{"date":"2017-07-07","close":14650.0},{"date":"2017-07-10","close":14450.0},{"date":"2017-07-11","close":14350.0},{"date":"2017-07-12","close":14300.0},{"date":"2017-07-13","close":14500.0},{"date":"2017-07-14","close":14100.0},{"date":"2017-07-17","close":14300.0},{"date":"2017-07-18","close":14100.0},{"date":"2017-07-19","close":14200.0},{"date":"2017-07-20","close":14300.0},{"date":"2017-07-21","close":14200.0},{"date":"2017-07-24","close":14550.0},{"date":"2017-07-25","close":14450.0},{"date":"2017-07-26","close":14400.0},{"date":"2017-07-27","close":14400.0},{"date":"2017-07-28","close":14200.0},{"date":"2017-07-31","close":14250.0},{"date":"2017-08-01","close":14100.0},{"date":"2017-08-02","close":14150.0},{"date":"2017-08-03","close":13950.0},{"date":"2017-08-04","close":14000.0},{"date":"2017-08-07","close":14050.0},{"date":"2017-08-08","close":13900.0},{"date":"2017-08-09","close":13800.0},{"date":"2017-08-10","close":13500.0},{"date":"2017-08-11","close":13450.0},{"date":"2017-08-14","close":13600.0},{"date":"2017-08-16","close":13600.0},{"date":"2017-08-17","close":13700.0},{"date":"2017-08-18","close":13550.0},{"date":"2017-08-21","close":13450.0},{"date":"2017-08-22","close":13450.0},{"date":"2017-08-23","close":13500.0},{"date":"2017-08-24","close":13500.0},{"date":"2017-08-25","close":13500.0},{"date":"2017-08-28","close":13750.0},{"date":"2017-08-29","close":13650.0},{"date":"2017-08-30","close":13600.0},{"date":"2017-08-31","close":13650.0},{"date":"2017-09-01","close":13650.0},{"date":"2017-09-04","close":13500.0},{"date":"2017-09-05","close":13450.0},{"date":"2017-09-06","close":13500.0},{"date":"2017-09-07","close":13450.0},{"date":"2017-09-08","close":13450.0},{"date":"2017-09-11","close":13500.0},{"date":"2017-09-12","close":13550.0},{"date":"2017-09-13","close":13450.0},{"date":"2017-09-14","close":13000.0},{"date":"2017-09-15","close":12950.0},{"date":"2017-09-18","close":12950.0},{"date":"2017-09-19","close":12950.0},{"date":"2017-09-20","close":12850.0},{"date":"2017-09-21","close":12800.0},{"date":"2017-09-22","close":12400.0},{"date":"2017-09-25","close":12400.0},{"date":"2017-09-26","close":12500.0},{"date":"2017-09-27","close":13100.0},{"date":"2017-09-28","close":13150.0},{"date":"2017-09-29","close":13200.0},{"date":"2017-10-10","close":13000.0},{"date":"2017-10-11","close":13200.0},{"date":"2017-10-12","close":13000.0},{"date":"2017-10-13","close":12900.0},{"date":"2017-10-16","close":12850.0},{"date":"2017-10-17","close":13050.0},{"date":"2017-10-18","close":13050.0},{"date":"2017-10-19","close":13050.0},{"date":"2017-10-20","close":13100.0},{"date":"2017-10-23","close":13000.0},{"date":"2017-10-24","close":13150.0},{"date":"2017-10-25","close":13300.0},{"date":"2017-10-26","close":13400.0},{"date":"2017-10-27","close":13650.0},{"date":"2017-10-30","close":13850.0},{"date":"2017-10-31","close":13950.0},{"date":"2017-11-01","close":13750.0},{"date":"2017-11-02","close":13900.0},{"date":"2017-11-03","close":13950.0},{"date":"2017-11-06","close":13900.0},{"date":"2017-11-07","close":13850.0},{"date":"2017-11-08","close":13950.0},{"date":"2017-11-09","close":14000.0},{"date":"2017-11-10","close":14100.0},{"date":"2017-11-13","close":14000.0},{"date":"2017-11-14","close":13850.0},{"date":"2017-11-15","close":13850.0},{"date":"2017-11-16","close":13600.0},{"date":"2017-11-17","close":14000.0},{"date":"2017-11-20","close":14100.0},{"date":"2017-11-21","close":14050.0},{"date":"2017-11-22","close":14100.0},{"date":"2017-11-23","close":14250.0},{"date":"2017-11-24","close":14100.0},{"date":"2017-11-27","close":14150.0},{"date":"2017-11-28","close":14300.0},{"date":"2017-11-29","close":14300.0},{"date":"2017-11-30","close":14350.0},{"date":"2017-12-01","close":14550.0},{"date":"2017-12-04","close":14350.0},{"date":"2017-12-05","close":14500.0},{"date":"2017-12-06","close":14350.0},{"date":"2017-12-07","close":14500.0},{"date":"2017-12-08","close":14450.0},{"date":"2017-12-11","close":14100.0},{"date":"2017-12-12","close":14200.0},{"date":"2017-12-13","close":14300.0},{"date":"2017-12-14","close":14350.0},{"date":"2017-12-15","close":14350.0},{"date":"2017-12-18","close":14400.0},{"date":"2017-12-19","close":14400.0},{"date":"2017-12-20","close":14300.0},{"date":"2017-12-21","close":14200.0},{"date":"2017-12-22","close":14000.0},{"date":"2017-12-26","close":14100.0},{"date":"2017-12-27","close":14000.0},{"date":"2017-12-28","close":13800.0},{"date":"2018-01-02","close":12658.5645},{"date":"2018-01-03","close":12519.9668},{"date":"2018-01-04","close":12797.1621},{"date":"2018-01-05","close":12843.3613},{"date":"2018-01-08","close":12981.959},{"date":"2018-01-09","close":13212.9551},{"date":"2018-01-10","close":13166.7568},{"date":"2018-01-11","close":12981.959},{"date":"2018-01-12","close":13074.3564},{"date":"2018-01-15","close":13074.3564},{"date":"2018-01-16","close":12981.959},{"date":"2018-01-17","close":13074.3564},{"date":"2018-01-18","close":13305.3535},{"date":"2018-01-19","close":14090.7402},{"date":"2018-01-22","close":14598.9277},{"date":"2018-01-23","close":14645.1279},{"date":"2018-01-24","close":14876.125},{"date":"2018-01-25","close":14876.125},{"date":"2018-01-26","close":15615.3105},{"date":"2018-01-29","close":15384.3164},{"date":"2018-01-30","close":14783.7256},{"date":"2018-01-31","close":14829.9258},{"date":"2018-02-01","close":15060.9219},{"date":"2018-02-02","close":14829.9258},{"date":"2018-02-05","close":14367.9346},{"date":"2018-02-06","close":13859.7422},{"date":"2018-02-07","close":14506.5312},{"date":"2018-02-08","close":14414.1338},{"date":"2018-02-09","close":14275.5342},{"date":"2018-02-12","close":13813.543},{"date":"2018-02-13","close":14090.7402},{"date":"2018-02-14","close":14136.9375},{"date":"2018-02-19","close":14044.5391},{"date":"2018-02-20","close":13952.1416},{"date":"2018-02-21","close":14229.3369},{"date":"2018-02-22","close":14090.7402},{"date":"2018-02-23","close":14183.1367},{"date":"2018-02-26","close":14275.5342},{"date":"2018-02-27","close":14829.9258},{"date":"2018-02-28","close":14506.5312},{"date":"2018-03-02","close":14552.7314},{"date":"2018-03-05","close":14414.1338},{"date":"2018-03-06","close":14367.9346},{"date":"2018-03-07","close":14367.9346},{"date":"2018-03-08","close":14829.9258},{"date":"2018-03-09","close":14876.125},{"date":"2018-03-12","close":14829.9258},{"date":"2018-03-13","close":14829.9258},{"date":"2018-03-14","close":14783.7256},{"date":"2018-03-15","close":14598.9277},{"date":"2018-03-16","close":14645.1279},{"date":"2018-03-19","close":14506.5312},{"date":"2018-03-20","close":14506.5312},{"date":"2018-03-21","close":14275.5342},{"date":"2018-03-22","close":14552.7314},{"date":"2018-03-23","close":13767.3447},{"date":"2018-03-26","close":14090.7402},{"date":"2018-03-27","close":14321.7344},{"date":"2018-03-28","close":14044.5391},{"date":"2018-03-29","close":13674.9453},{"date":"2018-03-30","close":14090.7402},{"date":"2018-04-02","close":14968.5234},{"date":"2018-04-03","close":15014.7217},{"date":"2018-04-04","close":14968.5234},{"date":"2018-04-05","close":15014.7217},{"date":"2018-04-06","close":15014.7217},{"date":"2018-04-09","close":15107.1211},{"date":"2018-04-10","close":15615.3105},{"date":"2018-04-11","close":15753.9072},{"date":"2018-04-12","close":15569.1123},{"date":"2018-04-13","close":15661.5107},{"date":"2018-04-16","close":15615.3105},{"date":"2018-04-17","close":15800.1055},{"date":"2018-04-18","close":15753.9072},{"date":"2018-04-19","close":15430.5137},{"date":"2018-04-20","close":15430.5137},{"date":"2018-04-23","close":15291.917},{"date":"2018-04-24","close":15245.7178},{"date":"2018-04-25","close":15338.1152},{"date":"2018-04-26","close":15245.7178},{"date":"2018-04-27","close":15199.5186},{"date":"2018-04-30","close":15060.9219},{"date":"2018-05-02","close":15014.7217},{"date":"2018-05-03","close":14876.125},{"date":"2018-05-04","close":14876.125},{"date":"2018-05-08","close":14598.9277},{"date":"2018-05-09","close":14737.5264},{"date":"2018-05-10","close":16077.3008},{"date":"2018-05-11","close":16724.0918},{"date":"2018-05-14","close":17139.8828},{"date":"2018-05-15","close":17509.4746},{"date":"2018-05-16","close":18664.4551},{"date":"2018-05-17","close":18618.2559},{"date":"2018-05-18","close":19218.8438},{"date":"2018-05-21","close":18341.0605},{"date":"2018-05-23","close":20928.2129},{"date":"2018-05-24","close":21944.5918},{"date":"2018-05-25","close":22314.1855},{"date":"2018-05-28","close":21575.0},{"date":"2018-05-29","close":21020.6074},{"date":"2018-05-30","close":22175.5898},{"date":"2018-05-31","close":22267.9844},{"date":"2018-06-01","close":23330.5664},{"date":"2018-06-04","close":22914.7754},{"date":"2018-06-05","close":22914.7754},{"date":"2018-06-07","close":23284.3711},{"date":"2018-06-08","close":22129.3906},{"date":"2018-06-11","close":22591.3809},{"date":"2018-06-12","close":24762.7402},{"date":"2018-06-14","close":24300.748},{"date":"2018-06-15","close":23607.7617},{"date":"2018-06-18","close":23191.9688},{"date":"2018-06-19","close":24300.748},{"date":"2018-06-20","close":24716.541},{"date":"2018-06-21","close":24485.5449},{"date":"2018-06-22","close":26241.1133},{"date":"2018-06-25","close":26056.3184},{"date":"2018-06-26","close":25779.1211},{"date":"2018-06-27","close":24901.3379},{"date":"2018-06-28","close":24531.7441},{"date":"2018-06-29","close":25132.3359},{"date":"2018-07-02","close":23700.1621},{"date":"2018-07-03","close":25594.3242},{"date":"2018-07-04","close":25594.3242},{"date":"2018-07-05","close":24947.5371},{"date":"2018-07-06","close":24762.7402},{"date":"2018-07-09","close":24162.1523},{"date":"2018-07-10","close":23376.7676},{"date":"2018-07-11","close":21898.3945},{"date":"2018-07-12","close":23007.1738},{"date":"2018-07-13","close":24855.1387},{"date":"2018-07-16","close":25455.7285},{"date":"2018-07-17","close":24670.3418},{"date":"2018-07-18","close":23376.7676},{"date":"2018-07-19","close":23145.7695},{"date":"2018-07-20","close":23238.168},{"date":"2018-07-23","close":22452.7832},{"date":"2018-07-24","close":22129.3906},{"date":"2018-07-25","close":22452.7832},{"date":"2018-07-26","close":22545.1816},{"date":"2018-07-27","close":23884.957},{"date":"2018-07-30","close":23561.5645},{"date":"2018-07-31","close":24485.5449},{"date":"2018-08-01","close":25086.1367},{"date":"2018-08-02","close":26056.3184},{"date":"2018-08-03","close":26056.3184},{"date":"2018-08-06","close":26287.3125},{"date":"2018-08-07","close":25779.1211},{"date":"2018-08-08","close":25686.7227},{"date":"2018-08-09","close":25686.7227},{"date":"2018-08-10","close":24208.3516},{"date":"2018-08-13","close":23376.7676},{"date":"2018-08-14","close":23515.3633},{"date":"2018-08-16","close":24485.5449},{"date":"2018-08-17","close":24208.3516},{"date":"2018-08-20","close":23284.3711},{"date":"2018-08-21","close":23700.1621},{"date":"2018-08-22","close":23561.5645},{"date":"2018-08-23","close":23653.9629},{"date":"2018-08-24","close":24624.1426},{"date":"2018-08-27","close":25548.127},{"date":"2018-08-28","close":25686.7227},{"date":"2018-08-29","close":27996.6797},{"date":"2018-08-30","close":27627.0859},{"date":"2018-08-31","close":27118.8984},{"date":"2018-09-03","close":26564.5059},{"date":"2018-09-04","close":27488.4883},{"date":"2018-09-05","close":27211.293},{"date":"2018-09-06","close":26795.5039},{"date":"2018-09-07","close":26056.3184},{"date":"2018-09-10","close":26703.1055},{"date":"2018-09-11","close":26241.1133},{"date":"2018-09-12","close":25779.1211},{"date":"2018-09-13","close":26610.707},{"date":"2018-09-14","close":28089.0781},{"date":"2018-09-17","close":27165.0996},{"date":"2018-09-18","close":26518.3086},{"date":"2018-09-19","close":25917.7207},{"date":"2018-09-20","close":24808.9414},{"date":"2018-09-21","close":24300.748},{"date":"2018-09-27","close":24855.1387},{"date":"2018-09-28","close":23838.7598},{"date":"2018-10-01","close":23561.5645},{"date":"2018-10-02","close":23469.1641},{"date":"2018-10-04","close":23700.1621},{"date":"2018-10-05","close":23884.957},{"date":"2018-10-08","close":23838.7598},{"date":"2018-10-10","close":22914.7754},{"date":"2018-10-11","close":22083.1914},{"date":"2018-10-12","close":22729.9785},{"date":"2018-10-15","close":22960.9727},{"date":"2018-10-16","close":23330.5664},{"date":"2018-10-17","close":23284.3711},{"date":"2018-10-18","close":24023.5566},{"date":"2018-10-19","close":24023.5566},{"date":"2018-10-22","close":22868.5762},{"date":"2018-10-23","close":22868.5762},{"date":"2018-10-24","close":22498.9844},{"date":"2018-10-25","close":22406.584},{"date":"2018-10-26","close":20789.6152},{"date":"2018-10-29","close":20142.8301},{"date":"2018-10-30","close":21251.6035},{"date":"2018-10-31","close":22360.3848},{"date":"2018-11-01","close":22452.7832},{"date":"2018-11-02","close":22452.7832},{"date":"2018-11-05","close":22175.5898},{"date":"2018-11-06","close":22314.1855},{"date":"2018-11-07","close":21297.8027},{"date":"2018-11-08","close":23145.7695},{"date":"2018-11-09","close":23007.1738},{"date":"2018-11-12","close":23007.1738},{"date":"2018-11-13","close":22545.1816},{"date":"2018-11-14","close":22036.9922},{"date":"2018-11-15","close":22591.3809},{"date":"2018-11-16","close":23330.5664},{"date":"2018-11-19","close":22960.9727},{"date":"2018-11-20","close":21990.791},{"date":"2018-11-21","close":21621.1992},{"date":"2018-11-22","close":20882.0098},{"date":"2018-11-23","close":21205.4082},{"date":"2018-11-26","close":22036.9922},{"date":"2018-11-27","close":22545.1816},{"date":"2018-11-28","close":22591.3809},{"date":"2018-11-29","close":22637.5801},{"date":"2018-11-30","close":22452.7832},{"date":"2018-12-03","close":22036.9922},{"date":"2018-12-04","close":21805.9941},{"date":"2018-12-05","close":21667.3984},{"date":"2018-12-06","close":21205.4082},{"date":"2018-12-07","close":21759.7988},{"date":"2018-12-10","close":21251.6035},{"date":"2018-12-11","close":21159.2031},{"date":"2018-12-12","close":21436.4023},{"date":"2018-12-13","close":21344.0059},{"date":"2018-12-14","close":20466.2188},{"date":"2018-12-17","close":20281.4258},{"date":"2018-12-18","close":20327.623},{"date":"2018-12-19","close":21159.2031},{"date":"2018-12-20","close":20697.2168},{"date":"2018-12-21","close":21066.8086},{"date":"2018-12-24","close":21482.6035},{"date":"2018-12-26","close":21251.6035},{"date":"2018-12-27","close":21721.7754},{"date":"2018-12-28","close":22568.0781},{"date":"2019-01-02","close":22380.0098},{"date":"2019-01-03","close":20781.4395},{"date":"2019-01-04","close":19935.1348},{"date":"2019-01-07","close":20217.2363},{"date":"2019-01-08","close":20076.1836},{"date":"2019-01-09","close":20217.2363},{"date":"2019-01-10","close":20781.4395},{"date":"2019-01-11","close":21251.6035},{"date":"2019-01-14","close":21674.7559},{"date":"2019-01-15","close":22050.8926},{"date":"2019-01-16","close":21627.7383},{"date":"2019-01-17","close":21815.8086},{"date":"2019-01-18","close":21815.8086},{"date":"2019-01-21","close":20922.4902},{"date":"2019-01-22","close":19370.9316},{"date":"2019-01-23","close":19323.918},{"date":"2019-01-24","close":19464.9668},{"date":"2019-01-25","close":20076.1836},{"date":"2019-01-28","close":20029.168},{"date":"2019-01-29","close":19841.1016},{"date":"2019-01-30","close":19276.8984},{"date":"2019-01-31","close":19653.0312},{"date":"2019-02-01","close":19841.1016},{"date":"2019-02-07","close":20311.2695},{"date":"2019-02-08","close":20687.4043},{"date":"2019-02-11","close":20452.3184},{"date":"2019-02-12","close":21063.5391},{"date":"2019-02-13","close":21533.7031},{"date":"2019-02-14","close":21439.6738},{"date":"2019-02-15","close":22332.9922},{"date":"2019-02-18","close":22991.2285},{"date":"2019-02-19","close":24119.6348},{"date":"2019-02-20","close":24401.7344},{"date":"2019-02-21","close":22756.1445},{"date":"2019-02-22","close":22803.1602},{"date":"2019-02-25","close":22568.0781},{"date":"2019-02-26","close":22238.9609},{"date":"2019-02-27","close":22709.127},{"date":"2019-02-28","close":21768.791},{"date":"2019-03-04","close":22803.1602},{"date":"2019-03-05","close":22568.0781},{"date":"2019-03-06","close":22427.0273},{"date":"2019-03-07","close":22615.0957},{"date":"2019-03-08","close":21674.7559},{"date":"2019-03-11","close":21956.8594},{"date":"2019-03-12","close":22238.9609},{"date":"2019-03-13","close":22144.9277},{"date":"2019-03-14","close":23273.3301},{"date":"2019-03-15","close":23602.4473},{"date":"2019-03-18","close":24260.6855},{"date":"2019-03-19","close":24542.7852},{"date":"2019-03-20","close":26423.457},{"date":"2019-03-21","close":28257.1133},{"date":"2019-03-22","close":30937.0742},{"date":"2019-03-25","close":32112.4961},{"date":"2019-03-26","close":32770.7305},{"date":"2019-03-27","close":31689.3438},{"date":"2019-03-28","close":31548.293},{"date":"2019-03-29","close":32535.6406},{"date":"2019-04-01","close":31689.3438},{"date":"2019-04-02","close":30513.9219},{"date":"2019-04-03","close":30419.8887},{"date":"2019-04-04","close":30513.9219},{"date":"2019-04-05","close":30513.9219},{"date":"2019-04-08","close":29573.584},{"date":"2019-04-09","close":32770.7305},{"date":"2019-04-10","close":31971.4395},{"date":"2019-04-11","close":31031.1074},{"date":"2019-04-12","close":31595.3105},{"date":"2019-04-15","close":31266.1914},{"date":"2019-04-16","close":33052.832},{"date":"2019-04-17","close":33240.9023},{"date":"2019-04-18","close":31783.377},{"date":"2019-04-19","close":31783.377},{"date":"2019-04-22","close":30513.9219},{"date":"2019-04-23","close":30043.7539},{"date":"2019-04-24","close":30372.8711},{"date":"2019-04-25","close":30466.9062},{"date":"2019-04-26","close":30984.0898},{"date":"2019-04-29","close":29761.6523},{"date":"2019-04-30","close":29573.584},{"date":"2019-05-02","close":29103.4199},{"date":"2019-05-03","close":29197.4551},{"date":"2019-05-07","close":29996.7363},{"date":"2019-05-08","close":28492.1973},{"date":"2019-05-09","close":27833.9609},{"date":"2019-05-10","close":28445.1816},{"date":"2019-05-13","close":31125.1406},{"date":"2019-05-14","close":32253.541},{"date":"2019-05-15","close":32347.5742},{"date":"2019-05-16","close":32911.7812},{"date":"2019-05-17","close":36202.9531},{"date":"2019-05-20","close":36673.125},{"date":"2019-05-21","close":35544.7227},{"date":"2019-05-22","close":34839.4727},{"date":"2019-05-23","close":35450.6836},{"date":"2019-05-24","close":35074.5547},{"date":"2019-05-27","close":35309.6406},{"date":"2019-05-28","close":37331.3633},{"date":"2019-05-29","close":36485.0547},{"date":"2019-05-30","close":36155.9453},{"date":"2019-05-31","close":36626.1094},{"date":"2019-06-03","close":37049.2578},{"date":"2019-06-04","close":37096.2812},{"date":"2019-06-05","close":41233.7578},{"date":"2019-06-07","close":40575.5234},{"date":"2019-06-10","close":39494.1367},{"date":"2019-06-11","close":40528.5039},{"date":"2019-06-12","close":39964.3008},{"date":"2019-06-13","close":38694.8516},{"date":"2019-06-14","close":38036.6133},{"date":"2019-06-17","close":38741.8633},{"date":"2019-06-18","close":38741.8633},{"date":"2019-06-19","close":38177.6641},{"date":"2019-06-20","close":37848.5469},{"date":"2019-06-21","close":38882.9219},{"date":"2019-06-24","close":37425.3945},{"date":"2019-06-25","close":36955.2266},{"date":"2019-06-26","close":36767.1562},{"date":"2019-06-27","close":36296.9922},{"date":"2019-06-28","close":37613.4609},{"date":"2019-07-01","close":35920.8555},{"date":"2019-07-02","close":35826.8203},{"date":"2019-07-03","close":35403.6719},{"date":"2019-07-04","close":36249.9766},{"date":"2019-07-05","close":36296.9922},{"date":"2019-07-08","close":34322.2852},{"date":"2019-07-09","close":35027.5391},{"date":"2019-07-10","close":36767.1562},{"date":"2019-07-11","close":35873.8438},{"date":"2019-07-12","close":35450.6836},{"date":"2019-07-15","close":33899.1328},{"date":"2019-07-16","close":34181.2383},{"date":"2019-07-17","close":33146.8633},{"date":"2019-07-18","close":33381.9453},{"date":"2019-07-19","close":34416.3203},{"date":"2019-07-22","close":34087.1992},{"date":"2019-07-23","close":33617.0352},{"date":"2019-07-24","close":33428.9727},{"date":"2019-07-25","close":32911.7812},{"date":"2019-07-26","close":33993.1719},{"date":"2019-07-29","close":33381.9453},{"date":"2019-07-30","close":32488.6309},{"date":"2019-07-31","close":35121.5703},{"date":"2019-08-01","close":33099.8438},{"date":"2019-08-02","close":33946.1484},{"date":"2019-08-05","close":31971.4395},{"date":"2019-08-06","close":30701.9902},{"date":"2019-08-07","close":29056.3984},{"date":"2019-08-08","close":30325.8555},{"date":"2019-08-09","close":30090.7695},{"date":"2019-08-12","close":29620.6035},{"date":"2019-08-13","close":29526.5684},{"date":"2019-08-14","close":31501.2812},{"date":"2019-08-16","close":31360.2246},{"date":"2019-08-19","close":30654.9746},{"date":"2019-08-20","close":31971.4395},{"date":"2019-08-21","close":31313.2109},{"date":"2019-08-22","close":31172.1582},{"date":"2019-08-23","close":31548.293},{"date":"2019-08-26","close":29996.7363},{"date":"2019-08-27","close":29808.668},{"date":"2019-08-28","close":30607.9551},{"date":"2019-08-29","close":30513.9219},{"date":"2019-08-30","close":31689.3438},{"date":"2019-09-02","close":32347.5742},{"date":"2019-09-03","close":32394.5957},{"date":"2019-09-04","close":31689.3438},{"date":"2019-09-05","close":31125.1406},{"date":"2019-09-06","close":30325.8555},{"date":"2019-09-09","close":28915.3496},{"date":"2019-09-10","close":28868.332},{"date":"2019-09-11","close":28445.1816},{"date":"2019-09-16","close":28492.1973},{"date":"2019-09-17","close":29526.5684},{"date":"2019-09-18","close":30419.8887},{"date":"2019-09-19","close":29714.6328},{"date":"2019-09-20","close":30325.8555},{"date":"2019-09-23","close":30607.9551},{"date":"2019-09-24","close":29855.6855},{"date":"2019-09-25","close":29197.4551},{"date":"2019-09-26","close":29150.4336},{"date":"2019-09-27","close":29197.4551},{"date":"2019-09-30","close":30043.7539},{"date":"2019-10-01","close":30278.8398},{"date":"2019-10-02","close":30043.7539},{"date":"2019-10-04","close":29526.5684},{"date":"2019-10-07","close":29479.5547},{"date":"2019-10-08","close":29103.4199},{"date":"2019-10-10","close":28492.1973},{"date":"2019-10-11","close":28680.2676},{"date":"2019-10-14","close":29103.4199},{"date":"2019-10-15","close":28774.2988},{"date":"2019-10-16","close":28633.248},{"date":"2019-10-17","close":27786.9453},{"date":"2019-10-18","close":29949.7188},{"date":"2019-10-21","close":31219.1738},{"date":"2019-10-22","close":30325.8555},{"date":"2019-10-23","close":29385.5176},{"date":"2019-10-24","close":29244.4688},{"date":"2019-10-25","close":29902.7051},{"date":"2019-10-28","close":30137.7871},{"date":"2019-10-29","close":29056.3984},{"date":"2019-10-30","close":29432.5312},{"date":"2019-10-31","close":29291.4844},{"date":"2019-11-01","close":29620.6035},{"date":"2019-11-04","close":29714.6328},{"date":"2019-11-05","close":29244.4688},{"date":"2019-11-06","close":30937.0742},{"date":"2019-11-07","close":31642.3242},{"date":"2019-11-08","close":33852.1133},{"date":"2019-11-11","close":33805.0977},{"date":"2019-11-12","close":32159.5078},{"date":"2019-11-13","close":31924.4277},{"date":"2019-11-14","close":33852.1133},{"date":"2019-11-15","close":33946.1484},{"date":"2019-11-18","close":32770.7305},{"date":"2019-11-19","close":33805.0977},{"date":"2019-11-20","close":33805.0977},{"date":"2019-11-21","close":32958.7969},{"date":"2019-11-22","close":32817.7461},{"date":"2019-11-25","close":32958.7969},{"date":"2019-11-26","close":33852.1133},{"date":"2019-11-27","close":34228.25},{"date":"2019-11-28","close":34087.1992},{"date":"2019-11-29","close":33993.1719},{"date":"2019-12-02","close":35356.6523},{"date":"2019-12-03","close":34698.418},{"date":"2019-12-04","close":35685.7734},{"date":"2019-12-05","close":34745.4375},{"date":"2019-12-06","close":34275.2695},{"date":"2019-12-09","close":33475.9844},{"date":"2019-12-10","close":33523.0},{"date":"2019-12-11","close":34228.25},{"date":"2019-12-12","close":34463.3359},{"date":"2019-12-13","close":34510.3516},{"date":"2019-12-16","close":33287.9141},{"date":"2019-12-17","close":33711.0664},{"date":"2019-12-18","close":33381.9453},{"date":"2019-12-19","close":33523.0},{"date":"2019-12-20","close":33711.0664},{"date":"2019-12-23","close":33475.9844},{"date":"2019-12-24","close":33523.0},{"date":"2019-12-26","close":33523.0},{"date":"2019-12-27","close":34619.7695},{"date":"2019-12-30","close":34762.8281},{"date":"2020-01-02","close":34142.9102},{"date":"2020-01-03","close":33761.4258},{"date":"2020-01-06","close":32998.4531},{"date":"2020-01-07","close":34333.6523},{"date":"2020-01-08","close":33093.832},{"date":"2020-01-09","close":35287.3711},{"date":"2020-01-10","close":37957.7617},{"date":"2020-01-13","close":38911.4766},{"date":"2020-01-14","close":38148.5039},{"date":"2020-01-15","close":40342.043},{"date":"2020-01-16","close":41438.8125},{"date":"2020-01-17","close":43203.1836},{"date":"2020-01-20","close":42583.2695},{"date":"2020-01-21","close":42440.2148},{"date":"2020-01-22","close":43203.1836},{"date":"2020-01-23","close":43203.1836},{"date":"2020-01-28","close":43203.1836},{"date":"2020-01-29","close":46207.3789},{"date":"2020-01-30","close":43823.0977},{"date":"2020-01-31","close":43727.7305},{"date":"2020-02-03","close":44490.6953},{"date":"2020-02-04","close":44538.3828},{"date":"2020-02-05","close":43870.7773},{"date":"2020-02-06","close":43060.125},{"date":"2020-02-07","close":44109.2148},{"date":"2020-02-10","close":43727.7305},{"date":"2020-02-11","close":43727.7305},{"date":"2020-02-12","close":46731.9219},{"date":"2020-02-13","close":45396.7227},{"date":"2020-02-14","close":46112.0039},{"date":"2020-02-17","close":45015.2344},{"date":"2020-02-18","close":45492.0938},{"date":"2020-02-19","close":46398.1211},{"date":"2020-02-20","close":45110.6133},{"date":"2020-02-21","close":44824.4961},{"date":"2020-02-24","close":43775.4102},{"date":"2020-02-25","close":43680.0352},{"date":"2020-02-26","close":42726.3281},{"date":"2020-02-27","close":41295.7539},{"date":"2020-02-28","close":39579.0742},{"date":"2020-03-02","close":42726.3281},{"date":"2020-03-03","close":43298.5547},{"date":"2020-03-04","close":43393.9219},{"date":"2020-03-05","close":43203.1836},{"date":"2020-03-06","close":43107.8086},{"date":"2020-03-09","close":43107.8086},{"date":"2020-03-10","close":42154.1016},{"date":"2020-03-11","close":42058.7266},{"date":"2020-03-12","close":39436.0234},{"date":"2020-03-13","close":39102.2188},{"date":"2020-03-16","close":37957.7617},{"date":"2020-03-17","close":40389.7344},{"date":"2020-03-18","close":37862.3945},{"date":"2020-03-19","close":35716.5391},{"date":"2020-03-20","close":39054.5312},{"date":"2020-03-23","close":37385.5312},{"date":"2020-03-24","close":39483.7031},{"date":"2020-03-25","close":40103.6172},{"date":"2020-03-26","close":39102.2188},{"date":"2020-03-27","close":39054.5312},{"date":"2020-03-30","close":45587.4648},{"date":"2020-03-31","close":49593.0586},{"date":"2020-04-01","close":47018.0312},{"date":"2020-04-02","close":50928.2539},{"date":"2020-04-03","close":59130.1836},{"date":"2020-04-06","close":57985.7305},{"date":"2020-04-07","close":57699.6172},{"date":"2020-04-08","close":57699.6172},{"date":"2020-04-09","close":56745.8984},{"date":"2020-04-10","close":55315.3359},{"date":"2020-04-13","close":55601.4492},{"date":"2020-04-14","close":57604.2422},{"date":"2020-04-16","close":62945.0312},{"date":"2020-04-17","close":60083.8984},{"date":"2020-04-20","close":58748.7031},{"date":"2020-04-21","close":59893.1523},{"date":"2020-04-22","close":59797.7852},{"date":"2020-04-23","close":63421.8945},{"date":"2020-04-24","close":62754.2969},{"date":"2020-04-27","close":62468.1797},{"date":"2020-04-28","close":61228.3555},{"date":"2020-04-29","close":58653.3281},{"date":"2020-05-04","close":58176.4727},{"date":"2020-05-06","close":63231.1484},{"date":"2020-05-07","close":61991.3281},{"date":"2020-05-08","close":61991.3281},{"date":"2020-05-11","close":64852.4531},{"date":"2020-05-12","close":66759.8828},{"date":"2020-05-13","close":64566.3477},{"date":"2020-05-14","close":65710.8047},{"date":"2020-05-15","close":65424.6797},{"date":"2020-05-18","close":63803.3711},{"date":"2020-05-19","close":58939.4375},{"date":"2020-05-20","close":58844.0742},{"date":"2020-05-21","close":59607.043},{"date":"2020-05-22","close":58367.2109},{"date":"2020-05-25","close":59988.5234},{"date":"2020-05-26","close":59034.8164},{"date":"2020-05-27","close":57794.9844},{"date":"2020-05-28","close":56364.418},{"date":"2020-05-29","close":56936.6445},{"date":"2020-06-01","close":57890.3633},{"date":"2020-06-02","close":57413.5},{"date":"2020-06-03","close":55410.707},{"date":"2020-06-04","close":55696.8242},{"date":"2020-06-05","close":55696.8242},{"date":"2020-06-08","close":55696.8242},{"date":"2020-06-09","close":54743.1094},{"date":"2020-06-10","close":57985.7305},{"date":"2020-06-11","close":57890.3633},{"date":"2020-06-12","close":56650.5312},{"date":"2020-06-15","close":57222.7578},{"date":"2020-06-16","close":57985.7305},{"date":"2020-06-17","close":56936.6445},{"date":"2020-06-18","close":56745.8984},{"date":"2020-06-19","close":56364.418},{"date":"2020-06-22","close":56459.7891},{"date":"2020-06-23","close":58748.7031},{"date":"2020-06-24","close":58176.4727},{"date":"2020-06-25","close":59702.4102},{"date":"2020-06-26","close":62563.5547},{"date":"2020-06-29","close":60370.0117},{"date":"2020-06-30","close":56269.0469},{"date":"2020-07-01","close":57127.3906},{"date":"2020-07-02","close":57604.2422},{"date":"2020-07-03","close":57318.1289},{"date":"2020-07-06","close":58557.957},{"date":"2020-07-07","close":57890.3633},{"date":"2020-07-08","close":59797.7852},{"date":"2020-07-09","close":61228.3555},{"date":"2020-07-10","close":59893.1523},{"date":"2020-07-13","close":62372.8086},{"date":"2020-07-14","close":61132.9844},{"date":"2020-07-15","close":61609.8359},{"date":"2020-07-16","close":59607.043},{"date":"2020-07-17","close":59034.8164},{"date":"2020-07-20","close":59511.6758},{"date":"2020-07-21","close":59511.6758},{"date":"2020-07-22","close":61514.4648},{"date":"2020-07-23","close":60846.8672},{"date":"2020-07-24","close":59320.9297},{"date":"2020-07-27","close":59416.3008},{"date":"2020-07-28","close":59988.5234},{"date":"2020-07-29","close":59702.4102},{"date":"2020-07-30","close":61800.582},{"date":"2020-07-31","close":61514.4648},{"date":"2020-08-03","close":64852.4531},{"date":"2020-08-04","close":63231.1484},{"date":"2020-08-05","close":63612.6367},{"date":"2020-08-06","close":63517.2695},{"date":"2020-08-07","close":64852.4531},{"date":"2020-08-10","close":62849.668},{"date":"2020-08-11","close":62086.6953},{"date":"2020-08-12","close":58844.0742},{"date":"2020-08-13","close":59416.3008},{"date":"2020-08-14","close":59034.8164},{"date":"2020-08-18","close":58748.7031},{"date":"2020-08-19","close":60274.6367},{"date":"2020-08-20","close":58176.4727},{"date":"2020-08-21","close":60656.125},{"date":"2020-08-24","close":69811.7656},{"date":"2020-08-25","close":70097.8828},{"date":"2020-08-26","close":77536.8359},{"date":"2020-08-27","close":79730.3672},{"date":"2020-08-28","close":82972.9922},{"date":"2020-08-31","close":77727.5859},{"date":"2020-09-01","close":76869.2422},{"date":"2020-09-02","close":80588.7266},{"date":"2020-09-03","close":82019.2891},{"date":"2020-09-04","close":84403.5703},{"date":"2020-09-07","close":85548.0312},{"date":"2020-09-08","close":90602.6953},{"date":"2020-09-09","close":87073.9766},{"date":"2020-09-10","close":90602.6953},{"date":"2020-09-11","close":88695.2812},{"date":"2020-09-14","close":84212.8281},{"date":"2020-09-15","close":84880.4297},{"date":"2020-09-16","close":85071.1641},{"date":"2020-09-17","close":85357.2891},{"date":"2020-09-18","close":84022.0859},{"date":"2020-09-21","close":84117.4531},{"date":"2020-09-22","close":78681.2891},{"date":"2020-09-23","close":79635.0078},{"date":"2020-09-24","close":77250.7266},{"date":"2020-09-25","close":78776.6641},{"date":"2020-09-28","close":81160.9531},{"date":"2020-09-29","close":83735.9766},{"date":"2020-10-05","close":85452.6562},{"date":"2020-10-06","close":84594.3047},{"date":"2020-10-07","close":85261.9062},{"date":"2020-10-08","close":85738.7656},{"date":"2020-10-12","close":84880.4297},{"date":"2020-10-13","close":84594.3047},{"date":"2020-10-14","close":84308.2031},{"date":"2020-10-15","close":85357.2891},{"date":"2020-10-16","close":84785.0625},{"date":"2020-10-19","close":84403.5703},{"date":"2020-10-20","close":86215.6172},{"date":"2020-10-21","close":90507.3281},{"date":"2020-10-22","close":85261.9062},{"date":"2020-10-23","close":82496.1406},{"date":"2020-10-26","close":78013.6953},{"date":"2020-10-27","close":78872.0469},{"date":"2020-10-28","close":81256.3125},{"date":"2020-10-29","close":80684.0859},{"date":"2020-10-30","close":77822.9531},{"date":"2020-11-02","close":77536.8359},{"date":"2020-11-03","close":79253.5312},{"date":"2020-11-04","close":80493.3516},{"date":"2020-11-05","close":81256.3125},{"date":"2020-11-06","close":81447.0547},{"date":"2020-11-09","close":73721.9922},{"date":"2020-11-10","close":69048.7969},{"date":"2020-11-11","close":70097.8828},{"date":"2020-11-12","close":71814.5625},{"date":"2020-11-13","close":73721.9922},{"date":"2020-11-16","close":71242.3359},{"date":"2020-11-17","close":71146.9688},{"date":"2020-11-18","close":70765.4766},{"date":"2020-11-19","close":71337.7109},{"date":"2020-11-20","close":71528.4375},{"date":"2020-11-23","close":70574.7422},{"date":"2020-11-24","close":70765.4766},{"date":"2020-11-25","close":69048.7969},{"date":"2020-11-26","close":69907.1328},{"date":"2020-11-27","close":68858.0469},{"date":"2020-11-30","close":69239.5391},{"date":"2020-12-01","close":68762.6797},{"date":"2020-12-02","close":69811.7656},{"date":"2020-12-03","close":68285.8203},{"date":"2020-12-04","close":67904.3438},{"date":"2020-12-07","close":67141.3672},{"date":"2020-12-08","close":66855.2578},{"date":"2020-12-09","close":65233.9414},{"date":"2020-12-10","close":64566.3477},{"date":"2020-12-11","close":63898.7578},{"date":"2020-12-14","close":62372.8086},{"date":"2020-12-15","close":65329.3164},{"date":"2020-12-16","close":64947.8242},{"date":"2020-12-17","close":67141.3672},{"date":"2020-12-18","close":66950.6172},{"date":"2020-12-21","close":66473.7734},{"date":"2020-12-22","close":64375.6016},{"date":"2020-12-23","close":64280.2383},{"date":"2020-12-24","close":65138.582},{"date":"2020-12-28","close":64852.4531},{"date":"2020-12-29","close":65909.3203},{"date":"2020-12-30","close":68983.7969},{"date":"2021-01-04","close":69272.0391},{"date":"2021-01-05","close":68599.4922},{"date":"2021-01-06","close":68887.7344},{"date":"2021-01-07","close":69464.1875},{"date":"2021-01-08","close":68599.4922},{"date":"2021-01-11","close":72922.9922},{"date":"2021-01-12","close":73979.8438},{"date":"2021-01-13","close":78111.1875},{"date":"2021-01-14","close":79456.2734},{"date":"2021-01-15","close":78879.8047},{"date":"2021-01-18","close":78783.7266},{"date":"2021-01-19","close":81666.0703},{"date":"2021-01-20","close":83299.3828},{"date":"2021-01-21","close":83203.3047},{"date":"2021-01-22","close":83683.6953},{"date":"2021-01-25","close":83683.6953},{"date":"2021-01-26","close":82242.5312},{"date":"2021-01-27","close":83587.6172},{"date":"2021-01-28","close":82722.9141},{"date":"2021-01-29","close":81666.0703},{"date":"2021-02-01","close":82915.0703},{"date":"2021-02-02","close":85028.7812},{"date":"2021-02-03","close":86950.3281},{"date":"2021-02-04","close":84740.5547},{"date":"2021-02-05","close":83779.7734},{"date":"2021-02-08","close":83971.9219},{"date":"2021-02-09","close":84452.3125},{"date":"2021-02-10","close":83395.4531},{"date":"2021-02-15","close":84932.7031},{"date":"2021-02-16","close":90409.1328},{"date":"2021-02-17","close":89928.7422},{"date":"2021-02-18","close":85989.5547},{"date":"2021-02-19","close":78495.5078},{"date":"2021-02-22","close":74748.4688},{"date":"2021-02-23","close":73883.7578},{"date":"2021-02-24","close":71097.5156},{"date":"2021-02-25","close":73787.6797},{"date":"2021-02-26","close":71097.5156},{"date":"2021-03-02","close":74075.9219},{"date":"2021-03-03","close":74940.625},{"date":"2021-03-04","close":72058.2969},{"date":"2021-03-05","close":73691.6094},{"date":"2021-03-08","close":71481.8203},{"date":"2021-03-09","close":69368.1172},{"date":"2021-03-10","close":70136.7344},{"date":"2021-03-11","close":70232.8125},{"date":"2021-03-12","close":70232.8125},{"date":"2021-03-15","close":69944.5781},{"date":"2021-03-16","close":70424.9688},{"date":"2021-03-17","close":70521.0469},{"date":"2021-03-18","close":74268.0781},{"date":"2021-03-19","close":73691.6094},{"date":"2021-03-22","close":73019.0625},{"date":"2021-03-23","close":71385.7578},{"date":"2021-03-24","close":73595.5312},{"date":"2021-03-25","close":73499.4609},{"date":"2021-03-26","close":73211.2266},{"date":"2021-03-29","close":72634.7578},{"date":"2021-03-30","close":72634.7578},{"date":"2021-03-31","close":71866.1406},{"date":"2021-04-01","close":72346.5234},{"date":"2021-04-02","close":72634.7578},{"date":"2021-04-05","close":71097.5156},{"date":"2021-04-06","close":70136.7344},{"date":"2021-04-07","close":70521.0469},{"date":"2021-04-08","close":70713.1953},{"date":"2021-04-09","close":72538.6797},{"date":"2021-04-12","close":71770.0625},{"date":"2021-04-13","close":71866.1406},{"date":"2021-04-14","close":71577.8984},{"date":"2021-04-15","close":71289.6719},{"date":"2021-04-16","close":70905.3516},{"date":"2021-04-19","close":70521.0469},{"date":"2021-04-20","close":68599.4922},{"date":"2021-04-21","close":67830.8672},{"date":"2021-04-22","close":67734.7891},{"date":"2021-04-23","close":68023.0312},{"date":"2021-04-26","close":67734.7891},{"date":"2021-04-27","close":68023.0312},{"date":"2021-04-28","close":66677.9375},{"date":"2021-04-29","close":66581.8672},{"date":"2021-04-30","close":66485.7812},{"date":"2021-05-03","close":66389.7031},{"date":"2021-05-04","close":66293.6328},{"date":"2021-05-06","close":66197.5547},{"date":"2021-05-07","close":66966.1719},{"date":"2021-05-10","close":67446.5547},{"date":"2021-05-11","close":66870.0938},{"date":"2021-05-12","close":63891.6875},{"date":"2021-05-13","close":62930.9062},{"date":"2021-05-14","close":63026.9805},{"date":"2021-05-17","close":61681.8945},{"date":"2021-05-18","close":59664.2617},{"date":"2021-05-20","close":58991.7188},{"date":"2021-05-21","close":59472.1094},{"date":"2021-05-24","close":58030.9414},{"date":"2021-05-25","close":60240.7305},{"date":"2021-05-26","close":59183.8789},{"date":"2021-05-27","close":59183.8789},{"date":"2021-05-28","close":59760.3438},{"date":"2021-05-31","close":62450.5195},{"date":"2021-06-01","close":61970.1289},{"date":"2021-06-02","close":61297.5859},{"date":"2021-06-03","close":61009.3516},{"date":"2021-06-04","close":60528.9609},{"date":"2021-06-07","close":60048.5781},{"date":"2021-06-08","close":61009.3555},{"date":"2021-06-09","close":60528.9648},{"date":"2021-06-10","close":60528.9648},{"date":"2021-06-11","close":60913.2773},{"date":"2021-06-14","close":60817.1992},{"date":"2021-06-15","close":60336.8086},{"date":"2021-06-16","close":62354.4375},{"date":"2021-06-17","close":60721.1211},{"date":"2021-06-18","close":61009.3555},{"date":"2021-06-21","close":63026.9844},{"date":"2021-06-22","close":62642.6758},{"date":"2021-06-23","close":62354.4414},{"date":"2021-06-24","close":62258.3633},{"date":"2021-06-25","close":62354.4414},{"date":"2021-06-28","close":63891.6875},{"date":"2021-06-29","close":63507.3711},{"date":"2021-06-30","close":65525.0078},{"date":"2021-07-01","close":65813.2344},{"date":"2021-07-02","close":65044.6133},{"date":"2021-07-05","close":64468.1445},{"date":"2021-07-06","close":64275.9883},{"date":"2021-07-07","close":65621.0859},{"date":"2021-07-08","close":64468.1445},{"date":"2021-07-09","close":62738.7539},{"date":"2021-07-12","close":63315.2188},{"date":"2021-07-13","close":65332.8516},{"date":"2021-07-14","close":65813.2344},{"date":"2021-07-15","close":65140.6953},{"date":"2021-07-16","close":64179.9258},{"date":"2021-07-19","close":63507.3711},{"date":"2021-07-20","close":63411.293},{"date":"2021-07-21","close":62546.5898},{"date":"2021-07-22","close":62450.5156},{"date":"2021-07-23","close":62066.207},{"date":"2021-07-26","close":61777.9766},{"date":"2021-07-27","close":61585.8203},{"date":"2021-07-28","close":61009.3555},{"date":"2021-07-29","close":60913.2773},{"date":"2021-07-30","close":60817.1992},{"date":"2021-08-02","close":60528.9648},{"date":"2021-08-03","close":59952.4961},{"date":"2021-08-04","close":59183.875},{"date":"2021-08-05","close":61297.5859},{"date":"2021-08-06","close":61009.3555},{"date":"2021-08-09","close":59568.1875},{"date":"2021-08-10","close":56781.9336},{"date":"2021-08-11","close":56301.543},{"date":"2021-08-12","close":56397.6211},{"date":"2021-08-13","close":54860.3789},{"date":"2021-08-17","close":52074.125},{"date":"2021-08-18","close":51401.5781},{"date":"2021-08-19","close":49480.0273},{"date":"2021-08-20","close":49480.0273},{"date":"2021-08-23","close":48807.4844},{"date":"2021-08-24","close":50344.7266},{"date":"2021-08-25","close":49768.2617},{"date":"2021-08-26","close":49576.1016},{"date":"2021-08-27","close":49768.2617},{"date":"2021-08-30","close":50825.1133},{"date":"2021-08-31","close":49576.1016},{"date":"2021-09-01","close":49960.4141},{"date":"2021-09-02","close":49576.1016},{"date":"2021-09-03","close":49576.1016},{"date":"2021-09-06","close":51113.3516},{"date":"2021-09-07","close":48999.6367},{"date":"2021-09-08","close":48134.9375},{"date":"2021-09-09","close":48423.168},{"date":"2021-09-10","close":48038.8594},{"date":"2021-09-13","close":47270.2383},{"date":"2021-09-14","close":47846.707},{"date":"2021-09-15","close":47654.5508},{"date":"2021-09-16","close":47078.082},{"date":"2021-09-17","close":47414.3516},{"date":"2021-09-23","close":45973.1875},{"date":"2021-09-24","close":45588.8789},{"date":"2021-09-27","close":44916.332},{"date":"2021-09-28","close":44195.7539},{"date":"2021-09-29","close":42994.7812},{"date":"2021-09-30","close":43379.0938},{"date":"2021-10-01","close":41649.6953},{"date":"2021-10-05","close":40688.9141},{"date":"2021-10-06","close":40448.7227},{"date":"2021-10-07","close":40448.7227},{"date":"2021-10-08","close":39632.0625},{"date":"2021-10-12","close":39680.1016},{"date":"2021-10-13","close":39584.0234},{"date":"2021-10-14","close":40112.4492},{"date":"2021-10-15","close":40544.8008},{"date":"2021-10-18","close":40496.7617},{"date":"2021-10-19","close":42850.6641},{"date":"2021-10-20","close":42034.0},{"date":"2021-10-21","close":41697.7344},{"date":"2021-10-22","close":43234.9766},{"date":"2021-10-25","close":42130.0781},{"date":"2021-10-26","close":42610.4688},{"date":"2021-10-27","close":44820.2578},{"date":"2021-10-28","close":45444.7656},{"date":"2021-10-29","close":45925.1523},{"date":"2021-11-01","close":45444.7656},{"date":"2021-11-02","close":45973.1875},{"date":"2021-11-03","close":46165.3477},{"date":"2021-11-04","close":45588.8789},{"date":"2021-11-05","close":49480.0273},{"date":"2021-11-08","close":51401.5781},{"date":"2021-11-09","close":54956.457},{"date":"2021-11-10","close":53899.6016},{"date":"2021-11-11","close":53803.5273},{"date":"2021-11-12","close":52170.207},{"date":"2021-11-15","close":52746.668},{"date":"2021-11-16","close":56685.8555},{"date":"2021-11-17","close":57646.6328},{"date":"2021-11-18","close":56109.3906},{"date":"2021-11-19","close":55532.918},{"date":"2021-11-22","close":56493.6953},{"date":"2021-11-23","close":54187.8281},{"date":"2021-11-24","close":56013.3125},{"date":"2021-11-25","close":55148.6133},{"date":"2021-11-26","close":52842.7461},{"date":"2021-11-29","close":53034.9023},{"date":"2021-11-30","close":49383.9492},{"date":"2021-12-01","close":50440.8047},{"date":"2021-12-02","close":48807.4844},{"date":"2021-12-03","close":48807.4844},{"date":"2021-12-06","close":47654.5508},{"date":"2021-12-07","close":48519.2461},{"date":"2021-12-08","close":48615.3242},{"date":"2021-12-09","close":48519.2461},{"date":"2021-12-10","close":48038.8594},{"date":"2021-12-13","close":49191.793},{"date":"2021-12-14","close":48134.9375},{"date":"2021-12-15","close":47942.7812},{"date":"2021-12-16","close":48327.0938},{"date":"2021-12-17","close":47942.7812},{"date":"2021-12-20","close":47462.3984},{"date":"2021-12-21","close":47462.3984},{"date":"2021-12-22","close":47462.3984},{"date":"2021-12-23","close":47366.3164},{"date":"2021-12-24","close":48231.0195},{"date":"2021-12-27","close":48231.0195},{"date":"2021-12-28","close":48134.9375},{"date":"2021-12-29","close":48426.0742},{"date":"2021-12-30","close":48474.5977},{"date":"2022-01-03","close":50400.0},{"date":"2022-01-04","close":51822.6914},{"date":"2022-01-05","close":52404.9727},{"date":"2022-01-06","close":52890.2031},{"date":"2022-01-07","close":52696.1094},{"date":"2022-01-10","close":54734.0781},{"date":"2022-01-11","close":54345.8984},{"date":"2022-01-12","close":55025.2227},{"date":"2022-01-13","close":54831.125},{"date":"2022-01-14","close":55316.3594},{"date":"2022-01-17","close":54442.9453},{"date":"2022-01-18","close":52793.1562},{"date":"2022-01-19","close":52987.2539},{"date":"2022-01-20","close":55025.2227},{"date":"2022-01-21","close":53084.2969},{"date":"2022-01-24","close":53569.5273},{"date":"2022-01-25","close":53375.4375},{"date":"2022-01-26","close":53375.4375},{"date":"2022-01-27","close":51919.7422},{"date":"2022-01-28","close":52987.2539},{"date":"2022-02-03","close":53472.4805},{"date":"2022-02-04","close":53957.7109},{"date":"2022-02-07","close":54442.9453},{"date":"2022-02-08","close":54442.9453},{"date":"2022-02-09","close":54442.9453},{"date":"2022-02-10","close":53472.4805},{"date":"2022-02-11","close":53666.5742},{"date":"2022-02-14","close":52890.2031},{"date":"2022-02-15","close":53084.2969},{"date":"2022-02-16","close":54151.8008},{"date":"2022-02-17","close":53860.6641},{"date":"2022-02-18","close":54442.9453},{"date":"2022-02-21","close":57742.5156},{"date":"2022-02-22","close":57742.5156},{"date":"2022-02-23","close":57742.5156},{"date":"2022-02-24","close":57257.2852},{"date":"2022-02-25","close":57451.375},{"date":"2022-02-28","close":57451.375},{"date":"2022-03-02","close":56092.7266},{"date":"2022-03-03","close":55316.3594},{"date":"2022-03-04","close":55316.3594},{"date":"2022-03-07","close":54637.0352},{"date":"2022-03-08","close":53181.3398},{"date":"2022-03-10","close":53181.3398},{"date":"2022-03-11","close":53181.3398},{"date":"2022-03-14","close":52793.1562},{"date":"2022-03-15","close":52793.1562},{"date":"2022-03-16","close":52793.1562},{"date":"2022-03-17","close":52793.1562},{"date":"2022-03-18","close":54151.8008},{"date":"2022-03-21","close":54151.8008},{"date":"2022-03-22","close":54831.125},{"date":"2022-03-23","close":55316.3594},{"date":"2022-03-24","close":54734.0781},{"date":"2022-03-25","close":54539.9922},{"date":"2022-03-28","close":54637.0352},{"date":"2022-03-29","close":53569.5273},{"date":"2022-03-30","close":53763.6172},{"date":"2022-03-31","close":53375.4375},{"date":"2022-04-01","close":53860.6641},{"date":"2022-04-04","close":54637.0352},{"date":"2022-04-05","close":55510.4531},{"date":"2022-04-06","close":54054.7578},{"date":"2022-04-07","close":54442.9453},{"date":"2022-04-08","close":53763.6172},{"date":"2022-04-11","close":53181.3398},{"date":"2022-04-12","close":53763.6172},{"date":"2022-04-13","close":52987.2539},{"date":"2022-04-14","close":53375.4375},{"date":"2022-04-15","close":53181.3398},{"date":"2022-04-18","close":52987.2539},{"date":"2022-04-19","close":52987.2539},{"date":"2022-04-20","close":52307.9297},{"date":"2022-04-21","close":51822.6914},{"date":"2022-04-22","close":51337.4648},{"date":"2022-04-25","close":50658.1406},{"date":"2022-04-26","close":51143.3672},{"date":"2022-04-27","close":50464.0469},{"date":"2022-04-28","close":51725.6445},{"date":"2022-04-29","close":51919.7422},{"date":"2022-05-02","close":51919.7422},{"date":"2022-05-03","close":52599.0625},{"date":"2022-05-04","close":52210.8789},{"date":"2022-05-06","close":54442.9453},{"date":"2022-05-09","close":55100.0},{"date":"2022-05-10","close":53181.3398},{"date":"2022-05-11","close":53181.3398},{"date":"2022-05-12","close":51919.7422},{"date":"2022-05-13","close":51919.7422},{"date":"2022-05-16","close":51725.6445},{"date":"2022-05-17","close":52404.9727},{"date":"2022-05-18","close":52696.1094},{"date":"2022-05-19","close":52696.1094},{"date":"2022-05-20","close":52890.2031},{"date":"2022-05-23","close":52210.8789},{"date":"2022-05-24","close":50949.2812},{"date":"2022-05-25","close":50464.0469},{"date":"2022-05-26","close":51628.6016},{"date":"2022-05-27","close":52307.9297},{"date":"2022-05-30","close":51919.7422},{"date":"2022-05-31","close":52890.2031},{"date":"2022-06-02","close":52210.8789},{"date":"2022-06-03","close":51628.6016},{"date":"2022-06-07","close":51046.3242},{"date":"2022-06-08","close":50075.8594},{"date":"2022-06-09","close":49493.582},{"date":"2022-06-10","close":48523.1211},{"date":"2022-06-13","close":47698.2305},{"date":"2022-06-14","close":47067.4297},{"date":"2022-06-15","close":45126.5039},{"date":"2022-06-16","close":46824.8086},{"date":"2022-06-17","close":45854.3516},{"date":"2022-06-20","close":45757.3008},{"date":"2022-06-21","close":47018.9062},{"date":"2022-06-22","close":46096.9648},{"date":"2022-06-23","close":45272.0742},{"date":"2022-06-24","close":45563.2148},{"date":"2022-06-27","close":45757.3008},{"date":"2022-06-28","close":46096.9648},{"date":"2022-06-29","close":46096.9648},{"date":"2022-06-30","close":46242.5352},{"date":"2022-07-01","close":45999.918},{"date":"2022-07-04","close":45805.8281},{"date":"2022-07-05","close":46291.0586},{"date":"2022-07-06","close":47989.3711},{"date":"2022-07-07","close":48134.9375},{"date":"2022-07-08","close":48523.1211},{"date":"2022-07-11","close":48377.5547},{"date":"2022-07-12","close":48231.9844},{"date":"2022-07-13","close":48377.5547},{"date":"2022-07-14","close":48717.2188},{"date":"2022-07-15","close":48086.4141},{"date":"2022-07-18","close":47843.8008},{"date":"2022-07-19","close":48911.3086},{"date":"2022-07-20","close":49008.3516},{"date":"2022-07-21","close":49008.3516},{"date":"2022-07-22","close":48474.5977},{"date":"2022-07-25","close":48474.5977},{"date":"2022-07-26","close":49202.4453},{"date":"2022-07-27","close":49493.582},{"date":"2022-07-28","close":49590.6289},{"date":"2022-07-29","close":50464.0469},{"date":"2022-08-01","close":50464.0469},{"date":"2022-08-02","close":50172.9102},{"date":"2022-08-03","close":52307.9297},{"date":"2022-08-04","close":52696.1094},{"date":"2022-08-05","close":52793.1562},{"date":"2022-08-08","close":54151.8008},{"date":"2022-08-09","close":55607.5},{"date":"2022-08-10","close":55219.3125},{"date":"2022-08-11","close":56092.7266},{"date":"2022-08-12","close":56189.7773},{"date":"2022-08-16","close":56772.0469},{"date":"2022-08-17","close":54442.9453},{"date":"2022-08-18","close":53084.2969},{"date":"2022-08-19","close":52404.9727},{"date":"2022-08-22","close":51240.418},{"date":"2022-08-23","close":50755.1836},{"date":"2022-08-24","close":51143.3672},{"date":"2022-08-25","close":52307.9297},{"date":"2022-08-26","close":52113.832},{"date":"2022-08-29","close":50172.9102},{"date":"2022-08-30","close":50949.2812},{"date":"2022-08-31","close":51046.3242},{"date":"2022-09-01","close":50561.0898},{"date":"2022-09-02","close":50949.2812},{"date":"2022-09-05","close":50464.0469},{"date":"2022-09-06","close":50269.957},{"date":"2022-09-07","close":50172.9102},{"date":"2022-09-08","close":50172.9102},{"date":"2022-09-13","close":50075.8594},{"date":"2022-09-14","close":49105.3984},{"date":"2022-09-15","close":49202.4453},{"date":"2022-09-16","close":48717.2188},{"date":"2022-09-19","close":48280.5039},{"date":"2022-09-20","close":48231.9844},{"date":"2022-09-21","close":48134.9375},{"date":"2022-09-22","close":50075.8594},{"date":"2022-09-23","close":49590.6289},{"date":"2022-09-26","close":48231.9844},{"date":"2022-09-27","close":48231.9844},{"date":"2022-09-28","close":48911.3086},{"date":"2022-09-29","close":47989.3711},{"date":"2022-09-30","close":48814.2617},{"date":"2022-10-04","close":49202.4453},{"date":"2022-10-05","close":48911.3086},{"date":"2022-10-06","close":49105.3984},{"date":"2022-10-07","close":48717.2188},{"date":"2022-10-11","close":48717.2188},{"date":"2022-10-12","close":48426.0742},{"date":"2022-10-13","close":47746.75},{"date":"2022-10-14","close":48474.5977},{"date":"2022-10-17","close":47310.0469},{"date":"2022-10-18","close":48134.9375},{"date":"2022-10-19","close":50658.1406},{"date":"2022-10-20","close":50367.0},{"date":"2022-10-21","close":50561.0898},{"date":"2022-10-24","close":50464.0469},{"date":"2022-10-25","close":50464.0469},{"date":"2022-10-26","close":50172.9102},{"date":"2022-10-27","close":50949.2812},{"date":"2022-10-28","close":50367.0},{"date":"2022-10-31","close":49881.7695},{"date":"2022-11-01","close":51531.5586},{"date":"2022-11-02","close":51240.418},{"date":"2022-11-03","close":52404.9727},{"date":"2022-11-04","close":52793.1562},{"date":"2022-11-07","close":52404.9727},{"date":"2022-11-08","close":51919.7422},{"date":"2022-11-09","close":51531.5586},{"date":"2022-11-10","close":50949.2812},{"date":"2022-11-11","close":50852.2344},{"date":"2022-11-14","close":52113.832},{"date":"2022-11-15","close":52987.2539},{"date":"2022-11-16","close":55801.5898},{"date":"2022-11-17","close":54637.0352},{"date":"2022-11-18","close":54928.1758},{"date":"2022-11-21","close":55025.2227},{"date":"2022-11-22","close":54345.8984},{"date":"2022-11-23","close":54734.0781},{"date":"2022-11-24","close":55025.2227},{"date":"2022-11-25","close":52696.1094},{"date":"2022-11-28","close":51143.3672},{"date":"2022-11-29","close":50172.9102},{"date":"2022-11-30","close":50269.957},{"date":"2022-12-01","close":50367.0},{"date":"2022-12-02","close":50852.2344},{"date":"2022-12-05","close":49978.8203},{"date":"2022-12-06","close":48911.3086},{"date":"2022-12-07","close":50172.9102},{"date":"2022-12-08","close":50172.9102},{"date":"2022-12-09","close":49978.8203},{"date":"2022-12-12","close":50852.2344},{"date":"2022-12-13","close":51822.6914},{"date":"2022-12-14","close":52016.7891},{"date":"2022-12-15","close":51434.5078},{"date":"2022-12-16","close":51143.3672},{"date":"2022-12-19","close":51240.418},{"date":"2022-12-20","close":51434.5078},{"date":"2022-12-21","close":51628.6016},{"date":"2022-12-22","close":51337.4648},{"date":"2022-12-23","close":51240.418},{"date":"2022-12-26","close":51434.5078},{"date":"2022-12-27","close":53181.3398},{"date":"2022-12-28","close":53573.8203},{"date":"2022-12-29","close":53573.8203},{"date":"2023-01-02","close":55241.8711},{"date":"2023-01-03","close":54947.5117},{"date":"2023-01-04","close":53573.8203},{"date":"2023-01-05","close":52788.8594},{"date":"2023-01-06","close":55732.4766},{"date":"2023-01-09","close":57400.5273},{"date":"2023-01-10","close":56811.8008},{"date":"2023-01-11","close":58676.0938},{"date":"2023-01-12","close":59461.0547},{"date":"2023-01-13","close":59853.5391},{"date":"2023-01-16","close":57106.168},{"date":"2023-01-17","close":56026.8359},{"date":"2023-01-18","close":57302.4023},{"date":"2023-01-19","close":58774.2109},{"date":"2023-01-20","close":58774.2109},{"date":"2023-01-25","close":64268.9648},{"date":"2023-01-26","close":62208.4336},{"date":"2023-01-27","close":62208.4336},{"date":"2023-01-30","close":61815.9492},{"date":"2023-01-31","close":62306.5547},{"date":"2023-02-01","close":61815.9492},{"date":"2023-02-02","close":62699.0352},{"date":"2023-02-03","close":62699.0352},{"date":"2023-02-06","close":60049.7852},{"date":"2023-02-07","close":61619.7109},{"date":"2023-02-08","close":61521.5898},{"date":"2023-02-09","close":61619.7109},{"date":"2023-02-10","close":61815.9492},{"date":"2023-02-13","close":65250.1719},{"date":"2023-02-14","close":64563.3242},{"date":"2023-02-15","close":65053.9258},{"date":"2023-02-16","close":64268.9648},{"date":"2023-02-17","close":62600.9141},{"date":"2023-02-20","close":61521.5898},{"date":"2023-02-21","close":60246.0195},{"date":"2023-02-22","close":58774.2109},{"date":"2023-02-23","close":60049.7852},{"date":"2023-02-24","close":68095.6562},{"date":"2023-02-27","close":67997.5547},{"date":"2023-02-28","close":69469.3516},{"date":"2023-03-02","close":67703.1875},{"date":"2023-03-03","close":66721.9844},{"date":"2023-03-06","close":66427.6094},{"date":"2023-03-07","close":65348.2969},{"date":"2023-03-08","close":65937.0156},{"date":"2023-03-09","close":65642.6484},{"date":"2023-03-10","close":64563.3242},{"date":"2023-03-13","close":62012.1953},{"date":"2023-03-14","close":61619.7109},{"date":"2023-03-15","close":61325.3477},{"date":"2023-03-16","close":62110.3125},{"date":"2023-03-17","close":62306.5547},{"date":"2023-03-20","close":61227.2305},{"date":"2023-03-21","close":64072.7227},{"date":"2023-03-22","close":62208.4336},{"date":"2023-03-23","close":61914.0703},{"date":"2023-03-24","close":62797.1562},{"date":"2023-03-27","close":61815.9492},{"date":"2023-03-28","close":61227.2305},{"date":"2023-03-29","close":59853.5391},{"date":"2023-03-30","close":59362.9375},{"date":"2023-03-31","close":60246.0195},{"date":"2023-04-03","close":57891.1289},{"date":"2023-04-04","close":56909.9219},{"date":"2023-04-05","close":57694.8867},{"date":"2023-04-06","close":56713.6836},{"date":"2023-04-07","close":56713.6836},{"date":"2023-04-10","close":56223.0781},{"date":"2023-04-11","close":56615.5625},{"date":"2023-04-12","close":57106.168},{"date":"2023-04-13","close":57694.8867},{"date":"2023-04-14","close":57694.8867},{"date":"2023-04-17","close":57596.7695},{"date":"2023-04-18","close":56713.6836},{"date":"2023-04-19","close":54849.3906},{"date":"2023-04-20","close":54358.7891},{"date":"2023-04-21","close":54358.7891},{"date":"2023-04-24","close":54162.5469},{"date":"2023-04-25","close":53475.707},{"date":"2023-04-26","close":53181.3398},{"date":"2023-04-27","close":53279.4609},{"date":"2023-04-28","close":53475.707},{"date":"2023-05-02","close":55241.8711},{"date":"2023-05-03","close":54849.3906},{"date":"2023-05-04","close":54751.2734},{"date":"2023-05-08","close":56811.8008},{"date":"2023-05-09","close":57596.7695},{"date":"2023-05-10","close":55045.6328},{"date":"2023-05-11","close":54260.668},{"date":"2023-05-12","close":55045.6328},{"date":"2023-05-15","close":52985.1016},{"date":"2023-05-16","close":53181.3398},{"date":"2023-05-17","close":52788.8594},{"date":"2023-05-18","close":52298.2578},{"date":"2023-05-19","close":51611.4102},{"date":"2023-05-22","close":51415.1719},{"date":"2023-05-23","close":52690.7383},{"date":"2023-05-24","close":51513.293},{"date":"2023-05-25","close":51807.6562},{"date":"2023-05-26","close":53377.582},{"date":"2023-05-30","close":57106.168},{"date":"2023-05-31","close":58283.6094},{"date":"2023-06-01","close":60442.2617},{"date":"2023-06-02","close":61325.3477},{"date":"2023-06-05","close":65642.6484},{"date":"2023-06-07","close":65053.9258},{"date":"2023-06-08","close":63189.6406},{"date":"2023-06-09","close":63778.3594},{"date":"2023-06-12","close":62306.5547},{"date":"2023-06-13","close":63974.6016},{"date":"2023-06-14","close":64465.207},{"date":"2023-06-15","close":67310.7031},{"date":"2023-06-16","close":72609.2109},{"date":"2023-06-19","close":69567.4766},{"date":"2023-06-20","close":69174.9922},{"date":"2023-06-21","close":68291.9062},{"date":"2023-06-22","close":67310.7031},{"date":"2023-06-23","close":69665.5938},{"date":"2023-06-26","close":71333.6406},{"date":"2023-06-27","close":68586.2734},{"date":"2023-06-28","close":66721.9844},{"date":"2023-06-29","close":66623.8594},{"date":"2023-06-30","close":64072.7227},{"date":"2023-07-03","close":64857.6875},{"date":"2023-07-04","close":64367.082},{"date":"2023-07-05","close":64759.5664},{"date":"2023-07-06","close":62699.0352},{"date":"2023-07-07","close":62208.4336},{"date":"2023-07-10","close":61914.0703},{"date":"2023-07-11","close":62306.5547},{"date":"2023-07-12","close":63680.2422},{"date":"2023-07-13","close":64563.3242},{"date":"2023-07-14","close":65740.7734},{"date":"2023-07-17","close":67016.3438},{"date":"2023-07-18","close":65740.7734},{"date":"2023-07-19","close":75650.9531},{"date":"2023-07-20","close":75847.1953},{"date":"2023-07-21","close":69567.4766},{"date":"2023-07-24","close":68586.2734},{"date":"2023-07-25","close":68193.7812},{"date":"2023-07-26","close":65152.0508},{"date":"2023-07-27","close":63876.4805},{"date":"2023-07-28","close":66133.25},{"date":"2023-07-31","close":64955.8047},{"date":"2023-08-01","close":69665.5938},{"date":"2023-08-02","close":66721.9844},{"date":"2023-08-03","close":66231.375},{"date":"2023-08-04","close":65544.5312},{"date":"2023-08-07","close":67605.0625},{"date":"2023-08-08","close":68586.2734},{"date":"2023-08-09","close":67016.3438},{"date":"2023-08-10","close":65348.2969},{"date":"2023-08-11","close":64759.5664},{"date":"2023-08-14","close":64072.7227},{"date":"2023-08-16","close":62110.3125},{"date":"2023-08-17","close":64465.207},{"date":"2023-08-18","close":63385.875},{"date":"2023-08-21","close":64955.8047},{"date":"2023-08-22","close":64170.8438},{"date":"2023-08-23","close":64268.9648},{"date":"2023-08-24","close":68193.7812},{"date":"2023-08-25","close":67114.4609},{"date":"2023-08-28","close":66525.7344},{"date":"2023-08-29","close":68390.0312},{"date":"2023-08-30","close":68880.625},{"date":"2023-08-31","close":69076.8672},{"date":"2023-09-01","close":69763.7109},{"date":"2023-09-04","close":66721.9844},{"date":"2023-09-05","close":65937.0156},{"date":"2023-09-06","close":67114.4609},{"date":"2023-09-07","close":64759.5664},{"date":"2023-09-08","close":65937.0156},{"date":"2023-09-11","close":65937.0156},{"date":"2023-09-12","close":65544.5312},{"date":"2023-09-13","close":63484.0},{"date":"2023-09-14","close":70941.1641},{"date":"2023-09-15","close":69665.5938},{"date":"2023-09-18","close":68193.7812},{"date":"2023-09-19","close":69665.5938},{"date":"2023-09-20","close":67997.5547},{"date":"2023-09-21","close":66231.375},{"date":"2023-09-22","close":69174.9922},{"date":"2023-09-25","close":69959.9609},{"date":"2023-09-26","close":70156.1953},{"date":"2023-09-27","close":76337.7891},{"date":"2023-10-04","close":76730.2734},{"date":"2023-10-05","close":81341.9375},{"date":"2023-10-06","close":87327.2969},{"date":"2023-10-10","close":81930.6562},{"date":"2023-10-11","close":84481.7969},{"date":"2023-10-12","close":82126.9062},{"date":"2023-10-13","close":82323.1484},{"date":"2023-10-16","close":80949.4609},{"date":"2023-10-17","close":81047.5859},{"date":"2023-10-18","close":83402.4766},{"date":"2023-10-19","close":79477.6484},{"date":"2023-10-20","close":76730.2734},{"date":"2023-10-23","close":77220.875},{"date":"2023-10-24","close":81341.9375},{"date":"2023-10-25","close":84481.7969},{"date":"2023-10-26","close":80655.0938},{"date":"2023-10-27","close":85757.3672},{"date":"2023-10-30","close":83304.3516},{"date":"2023-10-31","close":83402.4766},{"date":"2023-11-01","close":83402.4766},{"date":"2023-11-02","close":87425.4219},{"date":"2023-11-03","close":89093.4688},{"date":"2023-11-06","close":87229.1719},{"date":"2023-11-07","close":84678.0391},{"date":"2023-11-08","close":86640.4531},{"date":"2023-11-09","close":86444.2109},{"date":"2023-11-10","close":86346.0859},{"date":"2023-11-13","close":81440.0625},{"date":"2023-11-14","close":78888.9297},{"date":"2023-11-15","close":79183.2891},{"date":"2023-11-16","close":78496.4453},{"date":"2023-11-17","close":81341.9375},{"date":"2023-11-20","close":83108.1094},{"date":"2023-11-21","close":82519.3906},{"date":"2023-11-22","close":81440.0625},{"date":"2023-11-23","close":85364.8828},{"date":"2023-11-24","close":83696.8281},{"date":"2023-11-27","close":80753.2188},{"date":"2023-11-28","close":81341.9375},{"date":"2023-11-29","close":81341.9375},{"date":"2023-11-30","close":81636.3047},{"date":"2023-12-01","close":87523.5391},{"date":"2023-12-04","close":84874.2891},{"date":"2023-12-05","close":81047.5859},{"date":"2023-12-06","close":81538.1875},{"date":"2023-12-07","close":80949.4609},{"date":"2023-12-08","close":86346.0859},{"date":"2023-12-11","close":93999.5},{"date":"2023-12-12","close":94588.2188},{"date":"2023-12-13","close":92822.0391},{"date":"2023-12-14","close":96648.75},{"date":"2023-12-15","close":109600.6641},{"date":"2023-12-18","close":109895.0234},{"date":"2023-12-19","close":97433.7031},{"date":"2023-12-20","close":98218.6719},{"date":"2023-12-21","close":98513.0391},{"date":"2023-12-22","close":95961.9062},{"date":"2023-12-26","close":93312.6484},{"date":"2023-12-27","close":94102.5938},{"date":"2023-12-28","close":98447.3125},{"date":"2024-01-02","close":94497.5703},{"date":"2024-01-03","close":92522.7031},{"date":"2024-01-04","close":92917.6797},{"date":"2024-01-05","close":97163.6406},{"date":"2024-01-08","close":98249.8281},{"date":"2024-01-09","close":104174.4375},{"date":"2024-01-10","close":106643.0312},{"date":"2024-01-11","close":105063.1328},{"date":"2024-01-12","close":105359.3594},{"date":"2024-01-15","close":104668.1562},{"date":"2024-01-16","close":102495.7969},{"date":"2024-01-17","close":105655.5938},{"date":"2024-01-18","close":109210.3594},{"date":"2024-01-19","close":117504.8203},{"date":"2024-01-22","close":118492.25},{"date":"2024-01-23","close":113653.8203},{"date":"2024-01-24","close":121750.7891},{"date":"2024-01-25","close":116517.3828},{"date":"2024-01-26","close":113752.5625},{"date":"2024-01-29","close":110099.0547},{"date":"2024-01-30","close":108025.4375},{"date":"2024-01-31","close":106544.2812},{"date":"2024-02-01","close":102495.7969},{"date":"2024-02-02","close":100915.9062},{"date":"2024-02-05","close":101113.3906},{"date":"2024-02-06","close":105063.1328},{"date":"2024-02-07","close":100125.9531},{"date":"2024-02-08","close":102100.8203},{"date":"2024-02-13","close":107432.9766},{"date":"2024-02-14","close":105260.625},{"date":"2024-02-15","close":103581.9844},{"date":"2024-02-16","close":101508.3594},{"date":"2024-02-19","close":101113.3906},{"date":"2024-02-20","close":101804.5938},{"date":"2024-02-21","close":93806.3672},{"date":"2024-02-22","close":96966.1641},{"date":"2024-02-23","close":94398.8281},{"date":"2024-02-26","close":94003.8516},{"date":"2024-02-27","close":91732.75},{"date":"2024-02-28","close":90942.8047},{"date":"2024-02-29","close":91041.5469},{"date":"2024-03-04","close":89560.3984},{"date":"2024-03-05","close":88869.1953},{"date":"2024-03-06","close":87190.5547},{"date":"2024-03-07","close":85906.8828},{"date":"2024-03-08","close":85709.3906},{"date":"2024-03-11","close":90547.8359},{"date":"2024-03-12","close":89066.6719},{"date":"2024-03-13","close":93905.1094},{"date":"2024-03-14","close":95978.7266},{"date":"2024-03-15","close":94596.3203},{"date":"2024-03-18","close":95781.2344},{"date":"2024-03-19","close":95188.7812},{"date":"2024-03-20","close":96867.4219},{"date":"2024-03-21","close":99138.5156},{"date":"2024-03-22","close":99829.7188},{"date":"2024-03-25","close":97361.1328},{"date":"2024-03-26","close":94793.7969},{"date":"2024-03-27","close":91140.2891},{"date":"2024-03-28","close":94003.8516},{"date":"2024-03-29","close":96176.2109},{"date":"2024-04-01","close":95287.5234},{"date":"2024-04-02","close":90942.8047},{"date":"2024-04-03","close":90449.0859},{"date":"2024-04-04","close":92522.7031},{"date":"2024-04-05","close":90844.0625},{"date":"2024-04-08","close":89560.3984},{"date":"2024-04-09","close":89560.3984},{"date":"2024-04-11","close":87980.5},{"date":"2024-04-12","close":90251.6016},{"date":"2024-04-15","close":88375.4688},{"date":"2024-04-16","close":85116.9375},{"date":"2024-04-17","close":85413.1641},{"date":"2024-04-18","close":90844.0625},{"date":"2024-04-19","close":89264.1641},{"date":"2024-04-22","close":87684.2656},{"date":"2024-04-23","close":88869.1953},{"date":"2024-04-24","close":88967.9297},{"date":"2024-04-25","close":88967.9297},{"date":"2024-04-26","close":92127.7266},{"date":"2024-04-29","close":91140.2891},{"date":"2024-04-30","close":91535.2656},{"date":"2024-05-02","close":94497.5703},{"date":"2024-05-03","close":93213.9062},{"date":"2024-05-07","close":92818.9297},{"date":"2024-05-08","close":87289.2969},{"date":"2024-05-09","close":86993.0625},{"date":"2024-05-10","close":87190.5547},{"date":"2024-05-13","close":88474.2188},{"date":"2024-05-14","close":86993.0625},{"date":"2024-05-16","close":88079.2422},{"date":"2024-05-17","close":87091.8047},{"date":"2024-05-20","close":86598.0859},{"date":"2024-05-21","close":85808.1406},{"date":"2024-05-22","close":86400.6016},{"date":"2024-05-23","close":85314.4219},{"date":"2024-05-24","close":83438.2969},{"date":"2024-05-27","close":81364.6797},{"date":"2024-05-28","close":81167.1953},{"date":"2024-05-29","close":80475.9922},{"date":"2024-05-30","close":79982.2656},{"date":"2024-05-31","close":79488.5547},{"date":"2024-06-03","close":80278.5},{"date":"2024-06-04","close":77908.6562},{"date":"2024-06-05","close":78698.6016},{"date":"2024-06-07","close":76723.7344},{"date":"2024-06-10","close":78007.3984},{"date":"2024-06-11","close":75045.0938},{"date":"2024-06-12","close":76427.5078},{"date":"2024-06-13","close":75440.0703},{"date":"2024-06-14","close":75242.5781},{"date":"2024-06-17","close":75835.0391},{"date":"2024-06-18","close":73860.1719},{"date":"2024-06-19","close":73267.7109},{"date":"2024-06-20","close":79389.8047},{"date":"2024-06-21","close":76624.9922},{"date":"2024-06-24","close":78994.8359},{"date":"2024-06-25","close":82450.8594},{"date":"2024-06-26","close":82055.8828},{"date":"2024-06-27","close":83635.7812},{"date":"2024-06-28","close":82253.375},{"date":"2024-07-01","close":78994.8359},{"date":"2024-07-02","close":76723.7344},{"date":"2024-07-03","close":75538.8125},{"date":"2024-07-04","close":75242.5781},{"date":"2024-07-05","close":76427.5078},{"date":"2024-07-08","close":77118.7109},{"date":"2024-07-09","close":78303.625},{"date":"2024-07-10","close":76723.7344},{"date":"2024-07-11","close":75637.5547},{"date":"2024-07-12","close":77513.6797},{"date":"2024-07-15","close":78599.8594},{"date":"2024-07-16","close":80377.2422},{"date":"2024-07-17","close":82154.6328},{"date":"2024-07-18","close":79488.5547},{"date":"2024-07-19","close":77513.6797},{"date":"2024-07-22","close":79883.5312},{"date":"2024-07-23","close":78896.0938},{"date":"2024-07-24","close":78007.3984},{"date":"2024-07-25","close":74452.6328},{"date":"2024-07-26","close":73070.2266},{"date":"2024-07-29","close":71391.5859},{"date":"2024-07-30","close":75143.8359},{"date":"2024-07-31","close":73958.9141},{"date":"2024-08-01","close":74946.3516},{"date":"2024-08-02","close":71984.0391},{"date":"2024-08-05","close":63294.6133},{"date":"2024-08-06","close":66553.1484},{"date":"2024-08-07","close":66849.375},{"date":"2024-08-08","close":62405.9219},{"date":"2024-08-09","close":64183.3008},{"date":"2024-08-12","close":62998.3789},{"date":"2024-08-13","close":62800.8945},{"date":"2024-08-14","close":63195.8672},{"date":"2024-08-16","close":63887.0742},{"date":"2024-08-19","close":65368.2227},{"date":"2024-08-20","close":69120.4844},{"date":"2024-08-21","close":68528.0156},{"date":"2024-08-22","close":69021.7422},{"date":"2024-08-23","close":68231.7891},{"date":"2024-08-26","close":68133.0469},{"date":"2024-08-27","close":67836.8125},{"date":"2024-08-28","close":69021.7422},{"date":"2024-08-29","close":68626.7578},{"date":"2024-08-30","close":69317.9609},{"date":"2024-09-02","close":70502.8906},{"date":"2024-09-03","close":69317.9609},{"date":"2024-09-04","close":69317.9609},{"date":"2024-09-05","close":67046.8672},{"date":"2024-09-06","close":65763.2031},{"date":"2024-09-09","close":67244.3516},{"date":"2024-09-10","close":64973.25},{"date":"2024-09-11","close":66553.1484},{"date":"2024-09-12","close":69021.7422},{"date":"2024-09-13","close":69910.4297},{"date":"2024-09-19","close":69712.9453},{"date":"2024-09-20","close":69811.6875},{"date":"2024-09-23","close":70897.8672},{"date":"2024-09-24","close":71391.5859},{"date":"2024-09-25","close":72379.0234},{"date":"2024-09-26","close":73563.9375},{"date":"2024-09-27","close":74057.6641},{"date":"2024-09-30","close":74452.6328},{"date":"2024-10-02","close":75143.8359},{"date":"2024-10-04","close":76328.7578},{"date":"2024-10-07","close":76723.7344},{"date":"2024-10-08","close":77414.9453},{"date":"2024-10-10","close":77414.9453},{"date":"2024-10-11","close":77513.6797},{"date":"2024-10-14","close":78402.375},{"date":"2024-10-15","close":79587.2969},{"date":"2024-10-16","close":78599.8594},{"date":"2024-10-17","close":74353.8828},{"date":"2024-10-18","close":71984.0391},{"date":"2024-10-21","close":73070.2266},{"date":"2024-10-22","close":72379.0234},{"date":"2024-10-23","close":72181.5312},{"date":"2024-10-24","close":70404.1484},{"date":"2024-10-25","close":70009.1797},{"date":"2024-10-28","close":73366.4609},{"date":"2024-10-29","close":71687.8203},{"date":"2024-10-30","close":69219.2266},{"date":"2024-10-31","close":69317.9609},{"date":"2024-11-01","close":69021.7422},{"date":"2024-11-04","close":66750.6406},{"date":"2024-11-05","close":66849.375},{"date":"2024-11-06","close":64282.0469},{"date":"2024-11-07","close":67244.3516},{"date":"2024-11-08","close":65565.7109},{"date":"2024-11-11","close":62603.4062},{"date":"2024-11-12","close":61813.457},{"date":"2024-11-13","close":63492.0977},{"date":"2024-11-14","close":60431.0508},{"date":"2024-11-15","close":64578.2773},{"date":"2024-11-18","close":64479.5352},{"date":"2024-11-19","close":65861.9453},{"date":"2024-11-20","close":65368.2227},{"date":"2024-11-21","close":64479.5352},{"date":"2024-11-22","close":63590.8438},{"date":"2024-11-25","close":63788.3281},{"date":"2024-11-26","close":70009.1797},{"date":"2024-11-27","close":72181.5312},{"date":"2024-11-28","close":71589.0703},{"date":"2024-11-29","close":73860.1719},{"date":"2024-12-02","close":73958.9141},{"date":"2024-12-03","close":71095.3516},{"date":"2024-12-04","close":71292.8359},{"date":"2024-12-05","close":68429.2812},{"date":"2024-12-06","close":68231.7891},{"date":"2024-12-09","close":63492.0977},{"date":"2024-12-10","close":67639.3203},{"date":"2024-12-11","close":69120.4844},{"date":"2024-12-12","close":68626.7578},{"date":"2024-12-13","close":68330.5391},{"date":"2024-12-16","close":67935.5547},{"date":"2024-12-17","close":73563.9375},{"date":"2024-12-18","close":79093.5859},{"date":"2024-12-19","close":77612.4219},{"date":"2024-12-20","close":73070.2266},{"date":"2024-12-23","close":72773.9922},{"date":"2024-12-24","close":73563.9375},{"date":"2024-12-26","close":78896.0938},{"date":"2024-12-27","close":76110.3516},{"date":"2024-12-30","close":76110.3516},{"date":"2025-01-02","close":76906.2812},{"date":"2025-01-03","close":77403.7344},{"date":"2025-01-06","close":77304.2422},{"date":"2025-01-07","close":75612.8984},{"date":"2025-01-08","close":76607.8047},{"date":"2025-01-09","close":74617.9922},{"date":"2025-01-10","close":73623.0859},{"date":"2025-01-13","close":73324.6172},{"date":"2025-01-14","close":72628.1797},{"date":"2025-01-15","close":72628.1797},{"date":"2025-01-16","close":72727.6719},{"date":"2025-01-17","close":71434.2969},{"date":"2025-01-20","close":72130.7266},{"date":"2025-01-21","close":73921.5625},{"date":"2025-01-22","close":75712.3906},{"date":"2025-01-23","close":75413.9219},{"date":"2025-01-24","close":74617.9922},{"date":"2025-01-31","close":72329.7109},{"date":"2025-02-03","close":71633.2734},{"date":"2025-02-04","close":72329.7109},{"date":"2025-02-05","close":72827.1641},{"date":"2025-02-06","close":74319.5234},{"date":"2025-02-07","close":80288.9609},{"date":"2025-02-10","close":83671.6484},{"date":"2025-02-11","close":79891.0},{"date":"2025-02-12","close":78100.1719},{"date":"2025-02-13","close":79891.0},{"date":"2025-02-14","close":80189.4688},{"date":"2025-02-17","close":80388.4531},{"date":"2025-02-18","close":79592.5312},{"date":"2025-02-19","close":80786.4141},{"date":"2025-02-20","close":79592.5312},{"date":"2025-02-21","close":77901.1875},{"date":"2025-02-24","close":77602.7188},{"date":"2025-02-25","close":75811.8828},{"date":"2025-02-26","close":75612.8984},{"date":"2025-02-27","close":74717.4844},{"date":"2025-02-28","close":73424.1094},{"date":"2025-03-04","close":76707.2969},{"date":"2025-03-05","close":75015.9609},{"date":"2025-03-06","close":73523.6016},{"date":"2025-03-07","close":72429.2031},{"date":"2025-03-10","close":72329.7109},{"date":"2025-03-11","close":72230.2188},{"date":"2025-03-12","close":73523.6016},{"date":"2025-03-13","close":73623.0859},{"date":"2025-03-14","close":74419.0156},{"date":"2025-03-17","close":75115.4453},{"date":"2025-03-18","close":73822.0703},{"date":"2025-03-19","close":74518.5078},{"date":"2025-03-20","close":75015.9609},{"date":"2025-03-21","close":75115.4453},{"date":"2025-03-24","close":75911.375},{"date":"2025-03-25","close":74916.4688},{"date":"2025-03-26","close":75015.9609},{"date":"2025-03-27","close":75811.8828},{"date":"2025-03-28","close":71732.7656},{"date":"2025-03-31","close":73026.1484},{"date":"2025-04-01","close":74717.4844},{"date":"2025-04-02","close":78697.1094},{"date":"2025-04-03","close":78995.5859},{"date":"2025-04-04","close":79095.0781},{"date":"2025-04-07","close":77901.1875},{"date":"2025-04-08","close":77801.6953},{"date":"2025-04-09","close":72628.1797},{"date":"2025-04-10","close":76209.8438},{"date":"2025-04-11","close":77602.7188},{"date":"2025-04-14","close":79791.5078},{"date":"2025-04-15","close":81084.8906},{"date":"2025-04-16","close":81084.8906},{"date":"2025-04-17","close":81383.3594},{"date":"2025-04-18","close":82776.2266},{"date":"2025-04-21","close":80089.9844},{"date":"2025-04-22","close":77901.1875},{"date":"2025-04-23","close":78000.6797},{"date":"2025-04-24","close":76209.8438},{"date":"2025-04-25","close":76806.7891},{"date":"2025-04-28","close":77304.2422},{"date":"2025-04-29","close":78498.1328},{"date":"2025-04-30","close":78398.6406},{"date":"2025-05-02","close":76408.8281},{"date":"2025-05-07","close":79891.0},{"date":"2025-05-08","close":81084.8906},{"date":"2025-05-09","close":78697.1094},{"date":"2025-05-12","close":78000.6797},{"date":"2025-05-13","close":78697.1094},{"date":"2025-05-14","close":78299.1484},{"date":"2025-05-15","close":78896.0938},{"date":"2025-05-16","close":77602.7188},{"date":"2025-05-19","close":75413.9219},{"date":"2025-05-20","close":76906.2812},{"date":"2025-05-21","close":77304.2422},{"date":"2025-05-22","close":78299.1484},{"date":"2025-05-23","close":79095.0781},{"date":"2025-05-26","close":79692.0156},{"date":"2025-05-27","close":78896.0938},{"date":"2025-05-28","close":77105.2656},{"date":"2025-05-29","close":77304.2422},{"date":"2025-05-30","close":76309.3359},{"date":"2025-06-02","close":78597.625},{"date":"2025-06-04","close":79990.4922},{"date":"2025-06-05","close":83373.1719},{"date":"2025-06-09","close":82477.7578},{"date":"2025-06-10","close":83074.7031},{"date":"2025-06-11","close":80587.4375},{"date":"2025-06-12","close":85561.9688},{"date":"2025-06-13","close":87651.2734},{"date":"2025-06-16","close":87352.7969},{"date":"2025-06-17","close":88745.6719},{"date":"2025-06-18","close":90337.5234},{"date":"2025-06-19","close":91829.8828},{"date":"2025-06-20","close":91033.9531},{"date":"2025-06-23","close":99391.1719},{"date":"2025-06-24","close":96704.9219},{"date":"2025-06-25","close":97998.2969},{"date":"2025-06-26","close":97600.3359},{"date":"2025-06-27","close":97898.8125},{"date":"2025-06-30","close":97500.8438},{"date":"2025-07-01","close":96008.4844},{"date":"2025-07-02","close":92924.2734},{"date":"2025-07-03","close":90039.0469},{"date":"2025-07-04","close":88646.1797},{"date":"2025-07-07","close":86954.8359},{"date":"2025-07-08","close":89442.1016},{"date":"2025-07-09","close":90536.5},{"date":"2025-07-10","close":88546.6875},{"date":"2025-07-11","close":89740.5781},{"date":"2025-07-14","close":90039.0469},{"date":"2025-07-15","close":93819.6953},{"date":"2025-07-16","close":94516.125},{"date":"2025-07-17","close":93720.2031},{"date":"2025-07-18","close":91431.9141},{"date":"2025-07-21","close":88944.6484},{"date":"2025-07-22","close":89442.1016},{"date":"2025-07-23","close":89044.1406},{"date":"2025-07-24","close":87352.7969},{"date":"2025-07-25","close":86954.8359},{"date":"2025-07-28","close":86755.8594},{"date":"2025-07-29","close":87452.2891},{"date":"2025-07-30","close":87551.7812},{"date":"2025-07-31","close":89939.5547},{"date":"2025-08-01","close":87750.7656},{"date":"2025-08-04","close":87551.7812},{"date":"2025-08-05","close":86855.3438},{"date":"2025-08-06","close":84467.5703},{"date":"2025-08-07","close":82477.7578},{"date":"2025-08-08","close":79990.4922},{"date":"2025-08-11","close":80288.9609},{"date":"2025-08-12","close":80288.9609},{"date":"2025-08-13","close":81084.8906},{"date":"2025-08-14","close":82378.2656},{"date":"2025-08-18","close":80388.4531},{"date":"2025-08-19","close":80686.9219},{"date":"2025-08-20","close":79791.5078},{"date":"2025-08-21","close":80089.9844},{"date":"2025-08-22","close":80686.9219},{"date":"2025-08-25","close":81582.3438},{"date":"2025-08-26","close":82079.7969},{"date":"2025-08-27","close":81582.3438},{"date":"2025-08-28","close":82875.7188},{"date":"2025-08-29","close":82477.7578},{"date":"2025-09-01","close":81582.3438},{"date":"2025-09-02","close":83174.1953},{"date":"2025-09-03","close":83870.625},{"date":"2025-09-04","close":84268.5859},{"date":"2025-09-05","close":86158.9141},{"date":"2025-09-08","close":86556.875},{"date":"2025-09-09","close":86656.3672},{"date":"2025-09-10","close":90337.5234},{"date":"2025-09-11","close":91033.9531},{"date":"2025-09-12","close":90536.5},{"date":"2025-09-15","close":90635.9922},{"date":"2025-09-16","close":91630.8984},{"date":"2025-09-17","close":91431.9141},{"date":"2025-09-18","close":92128.3516},{"date":"2025-09-19","close":92700.0},{"date":"2025-09-22","close":90635.9922},{"date":"2025-09-23","close":91730.3906},{"date":"2025-09-24","close":91332.4297},{"date":"2025-09-25","close":91929.3672},{"date":"2025-09-26","close":90536.5},{"date":"2025-09-29","close":95511.0312},{"date":"2025-09-30","close":95610.5234},{"date":"2025-10-01","close":95610.5234},{"date":"2025-10-02","close":94715.1094},{"date":"2025-10-10","close":95312.0547},{"date":"2025-10-13","close":93322.2422},{"date":"2025-10-14","close":92625.8047},{"date":"2025-10-15","close":95710.0156},{"date":"2025-10-16","close":95411.5469},{"date":"2025-10-17","close":91531.4062},{"date":"2025-10-20","close":92128.3516},{"date":"2025-10-21","close":88944.6484},{"date":"2025-10-22","close":89442.1016},{"date":"2025-10-23","close":88248.2188},{"date":"2025-10-24","close":87551.7812},{"date":"2025-10-27","close":88745.6719},{"date":"2025-10-28","close":88546.6875},{"date":"2025-10-29","close":90934.4609},{"date":"2025-10-30","close":92526.3125},{"date":"2025-10-31","close":92526.3125},{"date":"2025-11-03","close":93023.7656},{"date":"2025-11-04","close":93023.7656},{"date":"2025-11-05","close":92725.2969},{"date":"2025-11-06","close":90635.9922},{"date":"2025-11-07","close":91033.9531},{"date":"2025-11-10","close":92028.8594},{"date":"2025-11-11","close":89442.1016},{"date":"2025-11-12","close":84567.0625},{"date":"2025-11-13","close":87850.25},{"date":"2025-11-14","close":86357.8906},{"date":"2025-11-17","close":85661.4609},{"date":"2025-11-18","close":82776.2266},{"date":"2025-11-19","close":82577.25},{"date":"2025-11-20","close":85362.9844},{"date":"2025-11-21","close":84268.5859},{"date":"2025-11-24","close":87551.7812},{"date":"2025-11-25","close":94018.6719},{"date":"2025-11-26","close":111529.0312},{"date":"2025-11-27","close":104465.1953},{"date":"2025-11-28","close":103271.3047},{"date":"2025-12-01","close":104067.2344},{"date":"2025-12-02","close":103868.25},{"date":"2025-12-03","close":105460.1016},{"date":"2025-12-04","close":105460.1016},{"date":"2025-12-05","close":109738.1953},{"date":"2025-12-08","close":114911.7109},{"date":"2025-12-09","close":116503.5625},{"date":"2025-12-10","close":120881.1562},{"date":"2025-12-11","close":119189.8125},{"date":"2025-12-12","close":119289.3047},{"date":"2025-12-15","close":122075.0391},{"date":"2025-12-16","close":121478.0938},{"date":"2025-12-17","close":121179.625},{"date":"2025-12-18","close":123567.3984},{"date":"2025-12-19","close":119488.2812},{"date":"2025-12-22","close":120383.6953},{"date":"2025-12-23","close":120483.1875},{"date":"2025-12-24","close":120184.7188},{"date":"2025-12-26","close":117200.0},{"date":"2025-12-29","close":120900.0},{"date":"2025-12-30","close":121100.0},{"date":"2026-01-02","close":124600.0},{"date":"2026-01-05","close":117100.0},{"date":"2026-01-06","close":118600.0},{"date":"2026-01-07","close":116800.0},{"date":"2026-01-08","close":113600.0},{"date":"2026-01-09","close":108400.0},{"date":"2026-01-12","close":113800.0},{"date":"2026-01-13","close":115900.0},{"date":"2026-01-14","close":115600.0},{"date":"2026-01-15","close":117500.0},{"date":"2026-01-16","close":117100.0},{"date":"2026-01-19","close":121000.0},{"date":"2026-01-20","close":123300.0},{"date":"2026-01-21","close":121100.0},{"date":"2026-01-22","close":121000.0},{"date":"2026-01-23","close":130900.0},{"date":"2026-01-26","close":131500.0},{"date":"2026-01-27","close":133000.0},{"date":"2026-01-28","close":138000.0},{"date":"2026-01-29","close":140600.0},{"date":"2026-01-30","close":133200.0},{"date":"2026-02-02","close":131000.0},{"date":"2026-02-03","close":134000.0},{"date":"2026-02-04","close":135000.0},{"date":"2026-02-05","close":134600.0},{"date":"2026-02-06","close":127200.0},{"date":"2026-02-09","close":124100.0},{"date":"2026-02-10","close":125600.0},{"date":"2026-02-11","close":126800.0},{"date":"2026-02-12","close":127600.0},{"date":"2026-02-13","close":124400.0},{"date":"2026-02-19","close":125800.0},{"date":"2026-02-20","close":127300.0},{"date":"2026-02-23","close":125500.0},{"date":"2026-02-24","close":124400.0},{"date":"2026-02-25","close":124900.0},{"date":"2026-02-26","close":117200.0},{"date":"2026-02-27","close":119400.0},{"date":"2026-03-03","close":113700.0},{"date":"2026-03-04","close":99800.0},{"date":"2026-03-05","close":110200.0},{"date":"2026-03-06","close":110000.0},{"date":"2026-03-09","close":108000.0},{"date":"2026-03-10","close":110500.0},{"date":"2026-03-11","close":107000.0},{"date":"2026-03-12","close":102900.0},{"date":"2026-03-13","close":99400.0},{"date":"2026-03-16","close":101900.0},{"date":"2026-03-17","close":101400.0},{"date":"2026-03-18","close":103500.0},{"date":"2026-03-19","close":102900.0},{"date":"2026-03-20","close":100900.0},{"date":"2026-03-23","close":98700.0},{"date":"2026-03-24","close":102600.0},{"date":"2026-03-25","close":107700.0},{"date":"2026-03-26","close":103500.0},{"date":"2026-03-27","close":104000.0},{"date":"2026-03-30","close":103000.0},{"date":"2026-03-31","close":100000.0},{"date":"2026-04-01","close":103300.0},{"date":"2026-04-02","close":100200.0},{"date":"2026-04-03","close":101600.0},{"date":"2026-04-06","close":102000.0},{"date":"2026-04-07","close":103200.0},{"date":"2026-04-08","close":102800.0},{"date":"2026-04-09","close":101300.0},{"date":"2026-04-10","close":103900.0},{"date":"2026-04-13","close":104100.0},{"date":"2026-04-14","close":109000.0},{"date":"2026-04-15","close":111800.0},{"date":"2026-04-16","close":116600.0},{"date":"2026-04-17","close":113000.0},{"date":"2026-04-20","close":114000.0},{"date":"2026-04-21","close":107900.0},{"date":"2026-04-22","close":108000.0},{"date":"2026-04-23","close":108500.0},{"date":"2026-04-24","close":108000.0},{"date":"2026-04-27","close":107600.0},{"date":"2026-04-28","close":106500.0},{"date":"2026-04-29","close":105400.0},{"date":"2026-04-30","close":104300.0},{"date":"2026-05-04","close":106700.0},{"date":"2026-05-06","close":103600.0},{"date":"2026-05-07","close":107700.0},{"date":"2026-05-08","close":109300.0},{"date":"2026-05-11","close":118100.0},{"date":"2026-05-12","close":116100.0},{"date":"2026-05-13","close":121900.0},{"date":"2026-05-14","close":118600.0},{"date":"2026-05-15","close":114700.0},{"date":"2026-05-18","close":116100.0},{"date":"2026-05-19","close":115000.0},{"date":"2026-05-20","close":111300.0},{"date":"2026-05-21","close":111300.0},{"date":"2026-05-22","close":116300.0},{"date":"2026-05-26","close":113400.0},{"date":"2026-05-27","close":110600.0},{"date":"2026-05-28","close":112000.0},{"date":"2026-05-29","close":114800.0},{"date":"2026-06-01","close":114900.0},{"date":"2026-06-02","close":113100.0},{"date":"2026-06-04","close":112400.0},{"date":"2026-06-05","close":113400.0},{"date":"2026-06-08","close":111800.0},{"date":"2026-06-09","close":111000.0},{"date":"2026-06-10","close":112900.0},{"date":"2026-06-11","close":114400.0},{"date":"2026-06-12","close":125200.0},{"date":"2026-06-15","close":135800.0},{"date":"2026-06-16","close":125400.0},{"date":"2026-06-17","close":121500.0},{"date":"2026-06-18","close":114700.0},{"date":"2026-06-19","close":115900.0},{"date":"2026-06-22","close":116300.0},{"date":"2026-06-23","close":113700.0},{"date":"2026-06-24","close":116000.0},{"date":"2026-06-25","close":111000.0},{"date":"2026-06-26","close":100600.0},{"date":"2026-06-29","close":106200.0},{"date":"2026-06-30","close":106300.0},{"date":"2026-07-01","close":107000.0},{"date":"2026-07-02","close":109100.0},{"date":"2026-07-03","close":119000.0},{"date":"2026-07-06","close":125200.0},{"date":"2026-07-07","close":126600.0},{"date":"2026-07-08","close":129900.0},{"date":"2026-07-09","close":133600.0},{"date":"2026-07-10","close":132800.0},{"date":"2026-07-13","close":128600.0},{"date":"2026-07-14","close":131900.0},{"date":"2026-07-15","close":137000.0},{"date":"2026-07-16","close":133400.0},{"date":"2026-07-20","close":130600.0},{"date":"2026-07-21","close":126500.0},{"date":"2026-07-22","close":128700.0},{"date":"2026-07-23","close":148400.0},{"date":"2026-07-24","close":143800.0},{"date":"2026-07-27","close":143200.0},{"date":"2026-07-28","close":136400.0},{"date":"2026-07-29","close":130900.0},{"date":"2026-07-30","close":131000.0},{"date":"2026-07-31","close":129700.0},{"date":"2026-08-03","close":136400.0},{"date":"2026-08-04","close":133900.0},{"date":"2026-08-05","close":140500.0},{"date":"2026-08-06","close":139000.0},{"date":"2026-08-07","close":133600.0},{"date":"2026-08-10","close":149300.0},{"date":"2026-08-11","close":163000.0},{"date":"2026-08-12","close":151600.0},{"date":"2026-08-13","close":146100.0},{"date":"2026-08-14","close":150000.0},{"date":"2026-08-18","close":144300.0},{"date":"2026-08-19","close":141900.0},{"date":"2026-08-20","close":143200.0},{"date":"2026-08-21","close":147300.0},{"date":"2026-08-24","close":148700.0},{"date":"2026-08-25","close":145400.0},{"date":"2026-08-26","close":143500.0},{"date":"2026-08-27","close":142000.0},{"date":"2026-08-28","close":152300.0},{"date":"2026-08-31","close":145200.0},{"date":"2026-09-01","close":134600.0},{"date":"2026-09-02","close":135700.0},{"date":"2026-09-03","close":135800.0},{"date":"2026-09-04","close":136600.0},{"date":"2026-09-07","close":144600.0},{"date":"2026-09-08","close":139000.0},{"date":"2026-09-09","close":141700.0},{"date":"2026-09-10","close":138000.0},{"date":"2026-09-11","close":138400.0},{"date":"2026-09-14","close":139800.0},{"date":"2026-09-15","close":139700.0},{"date":"2026-09-16","close":137800.0},{"date":"2026-09-17","close":137400.0},{"date":"2026-09-18","close":137500.0},{"date":"2026-09-21","close":137900.0},{"date":"2026-09-22","close":140000.0},{"date":"2026-09-23","close":132100.0},{"date":"2026-09-28","close":136700.0},{"date":"2026-09-29","close":133000.0},{"date":"2026-09-30","close":128200.0},{"date":"2026-10-01","close":124300.0},{"date":"2026-10-02","close":126000.0},{"date":"2026-10-06","close":130900.0},{"date":"2026-10-07","close":130400.0},{"date":"2026-10-08","close":129200.0},{"date":"2026-10-12","close":125800.0},{"date":"2026-10-13","close":125100.0},{"date":"2026-10-14","close":130000.0},{"date":"2026-10-15","close":126200.0},{"date":"2026-10-16","close":134100.0},{"date":"2026-10-19","close":137600.0},{"date":"2026-10-20","close":137500.0},{"date":"2026-10-21","close":137500.0},{"date":"2026-10-22","close":136400.0},{"date":"2026-10-23","close":133700.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":8.0,"foreign_net":629.0,"institution_net":-637.0},{"date":"2026-10-21","retail_net":2157.0,"foreign_net":-1164.0,"institution_net":-993.0},{"date":"2026-10-20","retail_net":638.0,"foreign_net":-53968.0,"institution_net":53330.0},{"date":"2026-10-19","retail_net":1932.0,"foreign_net":-803.0,"institution_net":-1129.0},{"date":"2026-10-16","retail_net":121.0,"foreign_net":220.0,"institution_net":-341.0},{"date":"2026-10-15","retail_net":-398.0,"foreign_net":103.0,"institution_net":295.0},{"date":"2026-10-14","retail_net":-298.0,"foreign_net":224.0,"institution_net":74.0},{"date":"2026-10-13","retail_net":-548.0,"foreign_net":1981.0,"institution_net":-1433.0},{"date":"2026-10-12","retail_net":2089.0,"foreign_net":-1504.0,"institution_net":-585.0},{"date":"2026-10-08","retail_net":471.0,"foreign_net":-1153.0,"institution_net":682.0},{"date":"2026-10-07","retail_net":-778.0,"foreign_net":-617.0,"institution_net":1395.0},{"date":"2026-10-06","retail_net":366.0,"foreign_net":247.0,"institution_net":-613.0},{"date":"2026-10-02","retail_net":802.0,"foreign_net":-862.0,"institution_net":60.0},{"date":"2026-10-01","retail_net":1250.0,"foreign_net":-1000.0,"institution_net":-250.0},{"date":"2026-09-30","retail_net":-156.0,"foreign_net":-46.0,"institution_net":202.0},{"date":"2026-09-29","retail_net":774.0,"foreign_net":3361.0,"institution_net":-4135.0},{"date":"2026-09-28","retail_net":-3336.0,"foreign_net":3188.0,"institution_net":148.0},{"date":"2026-09-23","retail_net":155.0,"foreign_net":2335.0,"institution_net":-2490.0},{"date":"2026-09-22","retail_net":-3974.0,"foreign_net":6801.0,"institution_net":-2827.0},{"date":"2026-09-21","retail_net":184.0,"foreign_net":988.0,"institution_net":-1172.0},{"date":"2026-09-18","retail_net":2095.0,"foreign_net":-1842.0,"institution_net":-253.0},{"date":"2026-09-17","retail_net":591.0,"foreign_net":-548.0,"institution_net":-43.0},{"date":"2026-09-16","retail_net":-1571.0,"foreign_net":1230.0,"institution_net":341.0},{"date":"2026-09-15","retail_net":-603.0,"foreign_net":816.0,"institution_net":-213.0},{"date":"2026-09-14","retail_net":-2285.0,"foreign_net":2861.0,"institution_net":-576.0},{"date":"2026-09-11","retail_net":566.0,"foreign_net":6484.0,"institution_net":-7050.0},{"date":"2026-09-10","retail_net":1638.0,"foreign_net":486.0,"institution_net":-2124.0},{"date":"2026-09-09","retail_net":695.0,"foreign_net":1621.0,"institution_net":-2316.0},{"date":"2026-09-08","retail_net":804.0,"foreign_net":-974.0,"institution_net":170.0},{"date":"2026-09-07","retail_net":-3884.0,"foreign_net":4023.0,"institution_net":-139.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":8.0,"foreign_net":629.0,"institution_net":-637.0},"d3":{"retail_net":2803.0,"foreign_net":-54503.0,"institution_net":51700.0},"d7":{"retail_net":4160.0,"foreign_net":-54759.0,"institution_net":50599.0},"d14":{"retail_net":7812.0,"foreign_net":-57667.0,"institution_net":49855.0},"d30":{"retail_net":-495.0,"foreign_net":-26883.0,"institution_net":27378.0}},"analysis":"최근 5일 외국인 순매수 -5.51만, 기관 순매수 5.02만. 30일 누적: 외국인 -2.69만, 기관 2.74만.","foreign_flow":-55086.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":50230.0},"insider_trades":[],"price_analysis":{"current":135000.0,"low_30d":121100.0,"support":123860.0,"high_30d":148700.0,"change_1d":-1.0,"change_7d":-1.7,"change_30d":-2.7,"resistance":145940.0,"position_in_range":50.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.69,"per":20.59,"quarter":"2024-Q2"},{"pbr":1.39,"per":21.05,"quarter":"2024-Q3"},{"pbr":1.38,"per":20.25,"quarter":"2024-Q4"},{"pbr":1.32,"per":18.35,"quarter":"2025-Q1"},{"pbr":1.71,"per":25.44,"quarter":"2025-Q2"},{"pbr":1.65,"per":24.19,"quarter":"2025-Q3"},{"pbr":2.03,"per":30.18,"quarter":"2025-Q4"},{"pbr":1.66,"per":20.35,"quarter":"2026-Q1"},{"pbr":1.72,"per":19.71,"quarter":"2026-Q2"},{"pbr":2.56,"per":25.03,"quarter":"현재"}],"timeline":[{"close":82253.375,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":74452.6328,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":76110.3516,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":73026.1484,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":97500.8438,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":95610.5234,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":121100.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":100000.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":106300.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.62,"pbr_5y_low":1.32,"per_5y_avg":22.23,"per_5y_low":18.35,"current_pbr":2.56,"current_per":25.03,"pbr_5y_high":2.03,"per_5y_high":30.18,"pbr_5y_median":1.66,"per_5y_median":20.59,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"per_percentile":77.8,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"INFORMATION TECHNOLOGY SERVICES"},"investment_grade":{"growth":{"grade":"C","reason":"매출 -0.1%"},"momentum":{"grade":"C","reason":"RSI 61"},"valuation":{"grade":"C","reason":"PER 25.08x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 2.6%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.93,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.63,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":8.76,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.37,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":36.1,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":18.58,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":16.11,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.69,"per":20.59,"close":82253.375,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.39,"per":21.05,"close":74452.6328,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.38,"per":20.25,"close":76110.3516,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.32,"per":18.35,"close":73026.1484,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.71,"per":25.44,"close":97500.8438,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.65,"per":24.19,"close":95610.5234,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.03,"per":30.18,"close":121100.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.66,"per":20.35,"close":100000.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.72,"per":19.71,"close":106300.0,"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":"25.1배"},{"label":"PBR","value":"2.6배"},{"label":"5년 PER 밴드","value":"하위 78%"},{"label":"ROE","value":"2.6%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":1310.0,"pbr":null,"per":null,"roa":0.01925926336068716,"roe":0.02634354047503938,"revenue":42506109554.0,"market_cap":null,"net_income":6772364778.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.3610413499147403,"total_assets":351641942434.0,"total_equity":257078762227.0,"profit_margin":0.1593268555758167,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":8818013546.0,"operating_margin":0.20745284944973724},{"eps":1582.96,"pbr":2.7,"per":32.53,"roa":0.022147844261725717,"roe":0.030726640409270853,"revenue":42530445659.0,"market_cap":556300000000.0,"net_income":7724844418.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.3563291963481468,"total_assets":348785386366.0,"total_equity":251405435645.0,"profit_margin":0.181630930461819,"dividend_yield":0.53,"fiscal_quarter":"Q1","operating_income":8865562046.0,"operating_margin":0.20845213137624224},{"eps":1509.35,"pbr":null,"per":null,"roa":0.021798852821468727,"roe":0.029700029568479128,"revenue":41214254453.0,"market_cap":null,"net_income":7365618459.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.32761476382880816,"total_assets":337890187127.0,"total_equity":248000374613.0,"profit_margin":0.17871531480448397,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":6907526462.0,"operating_margin":0.16760042256441202},{"eps":991.4,"pbr":null,"per":null,"roa":0.014417392029394786,"roe":0.02001492750592755,"revenue":39470096548.0,"market_cap":null,"net_income":4838013301.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.31996546184379504,"total_assets":335567853821.0,"total_equity":241720251026.0,"profit_margin":0.12257414407680613,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":6203621242.0,"operating_margin":0.15717268982242572},{"eps":829.82,"pbr":null,"per":null,"roa":0.012393285853196824,"roe":0.017100769073441366,"revenue":39155504978.0,"market_cap":null,"net_income":4049530475.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.3004030144575805,"total_assets":326751962552.0,"total_equity":236803997388.0,"profit_margin":0.1034217405004808,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":5833916236.0,"operating_margin":0.14899351289883395},{"eps":681.46,"pbr":null,"per":null,"roa":0.009806417569258314,"roe":0.014398639957867831,"revenue":39404196773.0,"market_cap":null,"net_income":3325529182.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.2834404171297026,"total_assets":339117639904.0,"total_equity":230961340219.0,"profit_margin":0.08439530441789574,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":4938125649.0,"operating_margin":0.12531978960128518},{"eps":1449.09,"pbr":null,"per":null,"roa":0.020996784451263305,"roe":0.030750276146080897,"revenue":41980133683.0,"market_cap":null,"net_income":7071560749.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.29866999268459665,"total_assets":336792558185.0,"total_equity":229967390062.0,"profit_margin":0.16845017222667047,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":5898336703.0,"operating_margin":0.1405030471684408},{"eps":872.94,"pbr":null,"per":null,"roa":0.013006390971082192,"roe":0.019174117277119433,"revenue":34740992218.0,"market_cap":null,"net_income":4259963784.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.32646021385433305,"total_assets":327528504523.0,"total_equity":222172615429.0,"profit_margin":0.1226206712021549,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":5704716586.0,"operating_margin":0.1642070712949952},{"eps":975.77,"pbr":null,"per":null,"roa":0.015320690118552773,"roe":0.023559356063190543,"revenue":31502485365.0,"market_cap":null,"net_income":4761733355.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.35252449063394714,"total_assets":310804103350.0,"total_equity":202116447590.0,"profit_margin":0.1511542121146542,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":6234735601.0,"operating_margin":0.19791249892705093},{"eps":460.18,"pbr":null,"per":null,"roa":0.008228492279464625,"roe":0.011342179444330138,"revenue":30678983229.0,"market_cap":null,"net_income":2245672534.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.3526928092509894,"total_assets":272914217785.0,"total_equity":197993035203.0,"profit_margin":0.07319905347701444,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":5894471994.0,"operating_margin":0.1921338771236759},{"eps":1228.19,"pbr":null,"per":null,"roa":0.023522050152665043,"roe":0.03244710481233306,"revenue":31312904487.0,"market_cap":null,"net_income":5993591501.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.35460729861740853,"total_assets":254807359992.0,"total_equity":184718838111.0,"profit_margin":0.19140963124287386,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":5468044116.0,"operating_margin":0.1746258996277441},{"eps":1330.94,"pbr":null,"per":null,"roa":0.02944493523944737,"roe":0.036495393236930435,"revenue":30641496104.0,"market_cap":null,"net_income":6495010706.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.37406431438913135,"total_assets":220581592494.0,"total_equity":177967960609.0,"profit_margin":0.21196780613960062,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":6744694427.0,"operating_margin":0.2201163547663567}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":3995.08,"per":20.59,"date":"2024-06","close":82253.38,"source":"reported"},{"eps":3995.08,"per":18.51,"date":"2024-07","close":73958.91,"source":"reported"},{"eps":3995.08,"per":17.35,"date":"2024-08","close":69317.96,"source":"reported"},{"eps":3537.08,"per":21.05,"date":"2024-09","close":74452.63,"source":"reported"},{"eps":3537.08,"per":19.6,"date":"2024-10","close":69317.96,"source":"reported"},{"eps":3537.08,"per":20.88,"date":"2024-11","close":73860.17,"source":"reported"},{"eps":3757.98,"per":20.25,"date":"2024-12","close":76110.35,"source":"reported"},{"eps":3757.98,"per":19.25,"date":"2025-01","close":72329.71,"source":"reported"},{"eps":3757.98,"per":19.54,"date":"2025-02","close":73424.11,"source":"reported"},{"eps":3979.26,"per":18.35,"date":"2025-03","close":73026.15,"source":"reported"},{"eps":3979.26,"per":19.7,"date":"2025-04","close":78398.64,"source":"reported"},{"eps":3979.26,"per":19.18,"date":"2025-05","close":76309.34,"source":"reported"},{"eps":3833.31,"per":25.44,"date":"2025-06","close":97500.84,"source":"reported"},{"eps":3833.31,"per":23.46,"date":"2025-07","close":89939.55,"source":"reported"},{"eps":3833.31,"per":21.52,"date":"2025-08","close":82477.76,"source":"reported"},{"eps":3951.77,"per":24.19,"date":"2025-09","close":95610.52,"source":"reported"},{"eps":3951.77,"per":23.41,"date":"2025-10","close":92526.31,"source":"reported"},{"eps":3951.77,"per":26.13,"date":"2025-11","close":103271.3,"source":"reported"},{"eps":4012.03,"per":30.18,"date":"2025-12","close":121100.0,"source":"reported"},{"eps":4012.03,"per":33.2,"date":"2026-01","close":133200.0,"source":"reported"},{"eps":4012.03,"per":29.76,"date":"2026-02","close":119400.0,"source":"reported"},{"eps":4913.53,"per":20.35,"date":"2026-03","close":100000.0,"source":"reported"},{"eps":4913.53,"per":21.23,"date":"2026-04","close":104300.0,"source":"reported"},{"eps":4913.53,"per":23.36,"date":"2026-05","close":114800.0,"source":"reported"},{"eps":5393.71,"per":19.71,"date":"2026-06","close":106300.0,"source":"reported"},{"eps":5393.71,"per":24.05,"date":"2026-07","close":129700.0,"source":"reported"},{"eps":5393.71,"per":26.92,"date":"2026-08","close":145200.0,"source":"reported"},{"eps":5393.71,"per":23.77,"date":"2026-09","close":128200.0,"source":"reported"},{"eps":5393.71,"per":24.79,"date":"2026-10","close":133700.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":22.61,"std":3.79,"count":29,"current":24.79,"lower_1sd":18.82,"upper_1sd":26.4},"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":"케이아이엔엑스","phase":"above-fold","symbol_resolved":true}