{"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":"2026-10-23T09:44:49.916542+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-13.2,"direction":"higher_better","percentile":35},{"name":"영업이익 성장률","unit":"%","value":-43.5,"direction":"higher_better","percentile":20}],"summary":"매출 -13.2%","percentile":28},"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":42.5,"direction":null,"percentile":42},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-6.2,"direction":"higher_better","percentile":39}],"summary":"RSI 42","percentile":50},"valuation":{"grade":"C","metrics":[],"summary":"PER 15.35x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.14,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":13.53,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":8.0,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.89,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.1%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.52,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.04,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":30.0,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.08,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 2.5x, 순차입금비율 0.0x","percentile":74}},"signals":[],"summary":"와이지엔터테인먼트(122870)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 7616.73억. 현재가 40,750원, 전일 대비 -0.7%, 30일 -6.2%. PER 15.3배 / ROE 1.1%. 기술적 시그널: MACD 골든크로스. 최근 5일 외국인 순매도 5.49만, 기관 순매수 13.02만.","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":0.54,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.54%","value_pct":0.54},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":8.3,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":12.1,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.04,"direction":"lower_better","percentile":null}],"summary":"배당성향 8%로 낮아 안정적","percentile":92},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.54},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-114.7935882699021,"grade":"B","trend":"상승","atr_14":2064.285714285714,"rsi_14":42.45614035087719,"sma_20":41580.0,"sma_60":41252.5,"comment":"상승 추세, RSI 42","analysis":"RSI(14) 42.5로 중립 구간입니다. MACD(-114.79)가 시그널선(-212.72)을 상회합니다(골든크로스). SMA20 41580, SMA60 41252 — 혼조세입니다. 볼린저밴드 38544~44616 (현재 위치 36%).","bb_lower":38544.147566168605,"bb_upper":44615.852433831395,"macd_signal":-212.7202398875586},"change_pct":-1.1,"chart_data":[{"date":"2024-10-23","open":40586,"high":42665,"low":39151,"close":41279,"volume":945226,"rsi_14":72.82,"sma_20":37370.0,"sma_60":35437.5,"sma_120":38120.42},{"date":"2024-10-24","open":41576,"high":42665,"low":40537,"close":41230,"volume":592217,"rsi_14":74.35,"sma_20":37822.5,"sma_60":35536.67,"sma_120":38107.08},{"date":"2024-10-25","open":41378,"high":41675,"low":39299,"close":39497,"volume":326457,"rsi_14":60.0,"sma_20":38100.0,"sma_60":35618.33,"sma_120":38086.67},{"date":"2024-10-28","open":39893,"high":40735,"low":38062,"close":39992,"volume":313008,"rsi_14":62.67,"sma_20":38412.5,"sma_60":35695.0,"sma_120":38073.33},{"date":"2024-10-29","open":39497,"high":40240,"low":39002,"close":40141,"volume":160838,"rsi_14":63.01,"sma_20":38675.0,"sma_60":35764.17,"sma_120":38057.08},{"date":"2024-10-30","open":40190,"high":40289,"low":37864,"close":38062,"volume":232159,"rsi_14":54.98,"sma_20":38705.0,"sma_60":35780.83,"sma_120":38024.17},{"date":"2024-10-31","open":37864,"high":38062,"low":37221,"close":37815,"volume":151504,"rsi_14":53.73,"sma_20":38752.5,"sma_60":35787.5,"sma_120":37987.08},{"date":"2024-11-01","open":37419,"high":42863,"low":37270,"close":41180,"volume":981569,"rsi_14":60.93,"sma_20":38982.5,"sma_60":35840.0,"sma_120":37966.25},{"date":"2024-11-04","open":40933,"high":42319,"low":40586,"close":41675,"volume":522276,"rsi_14":61.94,"sma_20":39197.5,"sma_60":35904.17,"sma_120":37946.67},{"date":"2024-11-05","open":41972,"high":43556,"low":41527,"close":42665,"volume":630097,"rsi_14":66.46,"sma_20":39470.0,"sma_60":36003.33,"sma_120":37942.08},{"date":"2024-11-06","open":42665,"high":44298,"low":42071,"close":43309,"volume":502990,"rsi_14":65.81,"sma_20":39772.5,"sma_60":36174.17,"sma_120":37946.25},{"date":"2024-11-07","open":42618,"high":43999,"low":41927,"close":43309,"volume":365454,"rsi_14":71.58,"sma_20":40107.5,"sma_60":36335.83,"sma_120":37960.42},{"date":"2024-11-08","open":43457,"high":44645,"low":43210,"close":43754,"volume":313625,"rsi_14":71.08,"sma_20":40455.0,"sma_60":36471.67,"sma_120":37990.83},{"date":"2024-11-11","open":43853,"high":44793,"low":42616,"close":42863,"volume":375852,"rsi_14":60.85,"sma_20":40705.0,"sma_60":36586.67,"sma_120":38007.08},{"date":"2024-11-12","open":43902,"high":44348,"low":42071,"close":42715,"volume":286457,"rsi_14":56.12,"sma_20":40942.5,"sma_60":36715.83,"sma_120":38010.0},{"date":"2024-11-13","open":42665,"high":44150,"low":42418,"close":43408,"volume":325293,"rsi_14":58.8,"sma_20":41242.5,"sma_60":36853.33,"sma_120":38015.83},{"date":"2024-11-14","open":44793,"high":45140,"low":43111,"close":44546,"volume":337234,"rsi_14":71.43,"sma_20":41552.5,"sma_60":37021.67,"sma_120":38032.08},{"date":"2024-11-15","open":44546,"high":45189,"low":42814,"close":44942,"volume":312987,"rsi_14":71.19,"sma_20":41942.5,"sma_60":37200.0,"sma_120":38059.17},{"date":"2024-11-18","open":45387,"high":45882,"low":44100,"close":45041,"volume":241374,"rsi_14":71.06,"sma_20":42310.0,"sma_60":37375.83,"sma_120":38090.83},{"date":"2024-11-19","open":45041,"high":47516,"low":45041,"close":47417,"volume":542714,"rsi_14":89.21,"sma_20":42680.0,"sma_60":37588.33,"sma_120":38128.33},{"date":"2024-11-20","open":47417,"high":48704,"low":46674,"close":47615,"volume":306264,"rsi_14":91.25,"sma_20":43000.0,"sma_60":37804.17,"sma_120":38170.0},{"date":"2024-11-21","open":48159,"high":48654,"low":46476,"close":46823,"volume":244736,"rsi_14":80.32,"sma_20":43282.5,"sma_60":38004.17,"sma_120":38195.0},{"date":"2024-11-22","open":47318,"high":48951,"low":46427,"close":48407,"volume":347160,"rsi_14":82.38,"sma_20":43732.5,"sma_60":38221.67,"sma_120":38244.58},{"date":"2024-11-25","open":49100,"high":50881,"low":46922,"close":47120,"volume":661874,"rsi_14":70.83,"sma_20":44092.5,"sma_60":38423.33,"sma_120":38289.17},{"date":"2024-11-26","open":47268,"high":48308,"low":46724,"close":47813,"volume":240720,"rsi_14":70.97,"sma_20":44480.0,"sma_60":38646.67,"sma_120":38334.58},{"date":"2024-11-27","open":47813,"high":49446,"low":47664,"close":48605,"volume":352429,"rsi_14":72.61,"sma_20":45012.5,"sma_60":38889.17,"sma_120":38380.0},{"date":"2024-11-28","open":48902,"high":49100,"low":46278,"close":46724,"volume":328875,"rsi_14":61.45,"sma_20":45462.5,"sma_60":39097.5,"sma_120":38413.33},{"date":"2024-11-29","open":46130,"high":47714,"low":45437,"close":47268,"volume":244108,"rsi_14":67.45,"sma_20":45770.0,"sma_60":39332.5,"sma_120":38456.67},{"date":"2024-12-02","open":47813,"high":49693,"low":47021,"close":48753,"volume":489552,"rsi_14":71.63,"sma_20":46127.5,"sma_60":39584.17,"sma_120":38517.08},{"date":"2024-12-03","open":48902,"high":49693,"low":45932,"close":48110,"volume":320359,"rsi_14":66.9,"sma_20":46402.5,"sma_60":39830.83,"sma_120":38575.0},{"date":"2024-12-04","open":47120,"high":48506,"low":46229,"close":47466,"volume":265486,"rsi_14":60.89,"sma_20":46612.5,"sma_60":40069.17,"sma_120":38631.25},{"date":"2024-12-05","open":47516,"high":48011,"low":44843,"close":45140,"volume":427401,"rsi_14":50.65,"sma_20":46697.5,"sma_60":40307.5,"sma_120":38667.08},{"date":"2024-12-06","open":45338,"high":45536,"low":43457,"close":44546,"volume":294483,"rsi_14":48.44,"sma_20":46737.5,"sma_60":40527.5,"sma_120":38697.08},{"date":"2024-12-09","open":43012,"high":43655,"low":42071,"close":42764,"volume":338792,"rsi_14":34.74,"sma_20":46732.5,"sma_60":40734.17,"sma_120":38715.83},{"date":"2024-12-10","open":43408,"high":44892,"low":43210,"close":43853,"volume":227544,"rsi_14":38.34,"sma_20":46790.0,"sma_60":40964.17,"sma_120":38745.83},{"date":"2024-12-11","open":43853,"high":45140,"low":43655,"close":44496,"volume":140041,"rsi_14":42.72,"sma_20":46845.0,"sma_60":41210.0,"sma_120":38780.42},{"date":"2024-12-12","open":45387,"high":45585,"low":44546,"close":45041,"volume":204576,"rsi_14":38.74,"sma_20":46870.0,"sma_60":41451.67,"sma_120":38822.92},{"date":"2024-12-13","open":45387,"high":48407,"low":43061,"close":47763,"volume":385884,"rsi_14":51.96,"sma_20":47012.5,"sma_60":41722.5,"sma_120":38891.67},{"date":"2024-12-16","open":48110,"high":48506,"low":46427,"close":46476,"volume":172554,"rsi_14":46.06,"sma_20":47085.0,"sma_60":41966.67,"sma_120":38947.92},{"date":"2024-12-17","open":46575,"high":46872,"low":45041,"close":45041,"volume":180582,"rsi_14":39.89,"sma_20":46965.0,"sma_60":42176.67,"sma_120":38994.58},{"date":"2024-12-18","open":45041,"high":46031,"low":44991,"close":45882,"volume":106029,"rsi_14":47.46,"sma_20":46877.5,"sma_60":42415.83,"sma_120":39057.08},{"date":"2024-12-19","open":44595,"high":47120,"low":44595,"close":46328,"volume":158100,"rsi_14":47.15,"sma_20":46852.5,"sma_60":42652.5,"sma_120":39122.08},{"date":"2024-12-20","open":46031,"high":46575,"low":44991,"close":45882,"volume":160010,"rsi_14":40.71,"sma_20":46725.0,"sma_60":42852.5,"sma_120":39179.58},{"date":"2024-12-23","open":46328,"high":46575,"low":45041,"close":45387,"volume":135012,"rsi_14":41.1,"sma_20":46637.5,"sma_60":43047.5,"sma_120":39233.75},{"date":"2024-12-24","open":45585,"high":45585,"low":44100,"close":44397,"volume":158370,"rsi_14":40.19,"sma_20":46465.0,"sma_60":43206.67,"sma_120":39271.67},{"date":"2024-12-26","open":44397,"high":45981,"low":44397,"close":45288,"volume":100768,"rsi_14":50.52,"sma_20":46297.5,"sma_60":43338.33,"sma_120":39317.08},{"date":"2024-12-27","open":45388,"high":45537,"low":44442,"close":44940,"volume":125355,"rsi_14":50.52,"sma_20":46195.0,"sma_60":43470.0,"sma_120":39362.92},{"date":"2024-12-30","open":44691,"high":46085,"low":43696,"close":45587,"volume":117238,"rsi_14":59.85,"sma_20":46097.5,"sma_60":43616.67,"sma_120":39422.92},{"date":"2025-01-02","open":45139,"high":46184,"low":43845,"close":44492,"volume":210600,"rsi_14":51.52,"sma_20":45870.0,"sma_60":43731.67,"sma_120":39475.83},{"date":"2025-01-03","open":44393,"high":46035,"low":44393,"close":45736,"volume":148003,"rsi_14":53.62,"sma_20":45737.5,"sma_60":43870.0,"sma_120":39540.83},{"date":"2025-01-06","open":45288,"high":45886,"low":44393,"close":45288,"volume":180365,"rsi_14":50.0,"sma_20":45615.0,"sma_60":44000.0,"sma_120":39595.83},{"date":"2025-01-07","open":45388,"high":47229,"low":45189,"close":46234,"volume":258544,"rsi_14":42.44,"sma_20":45657.5,"sma_60":44154.17,"sma_120":39658.33},{"date":"2025-01-08","open":46533,"high":46582,"low":45338,"close":45338,"volume":130267,"rsi_14":43.91,"sma_20":45685.0,"sma_60":44292.5,"sma_120":39712.92},{"date":"2025-01-09","open":45239,"high":45687,"low":44193,"close":44193,"volume":215267,"rsi_14":45.09,"sma_20":45745.0,"sma_60":44394.17,"sma_120":39764.58},{"date":"2025-01-10","open":44243,"high":46433,"low":43746,"close":46035,"volume":224976,"rsi_14":49.59,"sma_20":45842.5,"sma_60":44525.0,"sma_120":39830.83},{"date":"2025-01-13","open":46085,"high":47777,"low":45935,"close":47130,"volume":271635,"rsi_14":52.14,"sma_20":45962.5,"sma_60":44683.33,"sma_120":39909.58},{"date":"2025-01-14","open":47130,"high":48872,"low":46980,"close":48722,"volume":305270,"rsi_14":59.29,"sma_20":46135.0,"sma_60":44852.5,"sma_120":40011.25},{"date":"2025-01-15","open":48722,"high":49021,"low":48225,"close":48822,"volume":109735,"rsi_14":61.76,"sma_20":46175.0,"sma_60":45043.33,"sma_120":40123.75},{"date":"2025-01-16","open":48872,"high":49718,"low":48374,"close":49071,"volume":168934,"rsi_14":67.32,"sma_20":46292.5,"sma_60":45229.17,"sma_120":40240.42},{"date":"2025-01-17","open":48872,"high":49967,"low":48424,"close":48623,"volume":175367,"rsi_14":62.5,"sma_20":46460.0,"sma_60":45368.33,"sma_120":40353.75},{"date":"2025-01-20","open":48424,"high":48872,"low":47578,"close":47727,"volume":172838,"rsi_14":61.02,"sma_20":46540.0,"sma_60":45472.5,"sma_120":40455.0},{"date":"2025-01-21","open":47677,"high":48772,"low":47478,"close":48075,"volume":130308,"rsi_14":60.08,"sma_20":46615.0,"sma_60":45583.33,"sma_120":40560.0},{"date":"2025-01-22","open":48075,"high":48573,"low":47229,"close":48175,"volume":147488,"rsi_14":66.23,"sma_20":46717.5,"sma_60":45725.0,"sma_120":40671.67},{"date":"2025-01-23","open":48374,"high":49767,"low":48374,"close":48872,"volume":204517,"rsi_14":64.52,"sma_20":46880.0,"sma_60":45870.0,"sma_120":40782.5},{"date":"2025-01-24","open":48971,"high":50265,"low":48473,"close":49519,"volume":219508,"rsi_14":69.23,"sma_20":47125.0,"sma_60":46023.33,"sma_120":40893.75},{"date":"2025-01-31","open":50365,"high":50962,"low":49419,"close":49618,"volume":247209,"rsi_14":66.67,"sma_20":47330.0,"sma_60":46213.33,"sma_120":40997.08},{"date":"2025-02-03","open":49270,"high":50962,"low":49071,"close":50265,"volume":173535,"rsi_14":74.87,"sma_20":47597.5,"sma_60":46418.33,"sma_120":41102.92},{"date":"2025-02-04","open":50265,"high":51758,"low":49668,"close":51460,"volume":313011,"rsi_14":86.5,"sma_20":47892.5,"sma_60":46586.67,"sma_120":41213.33},{"date":"2025-02-05","open":51659,"high":52156,"low":51161,"close":51460,"volume":141220,"rsi_14":83.44,"sma_20":48242.5,"sma_60":46746.67,"sma_120":41325.42},{"date":"2025-02-06","open":52654,"high":53450,"low":51460,"close":52256,"volume":229500,"rsi_14":82.8,"sma_20":48570.0,"sma_60":46903.33,"sma_120":41453.33},{"date":"2025-02-07","open":52753,"high":53152,"low":51659,"close":52156,"volume":211831,"rsi_14":77.17,"sma_20":48915.0,"sma_60":47047.5,"sma_120":41610.83},{"date":"2025-02-10","open":53550,"high":54446,"low":52256,"close":52455,"volume":392294,"rsi_14":77.86,"sma_20":49227.5,"sma_60":47194.17,"sma_120":41765.0},{"date":"2025-02-11","open":52455,"high":53649,"low":52355,"close":53550,"volume":189290,"rsi_14":80.41,"sma_20":49640.0,"sma_60":47354.17,"sma_120":41912.92},{"date":"2025-02-12","open":53550,"high":53550,"low":52554,"close":53550,"volume":116921,"rsi_14":85.61,"sma_20":50110.0,"sma_60":47529.17,"sma_120":42057.92},{"date":"2025-02-13","open":53649,"high":53749,"low":52156,"close":53152,"volume":188204,"rsi_14":92.25,"sma_20":50467.5,"sma_60":47700.0,"sma_120":42207.92},{"date":"2025-02-14","open":52753,"high":53550,"low":51061,"close":51460,"volume":214818,"rsi_14":71.79,"sma_20":50685.0,"sma_60":47830.83,"sma_120":42342.08},{"date":"2025-02-17","open":51260,"high":51460,"low":49867,"close":51260,"volume":223957,"rsi_14":69.62,"sma_20":50812.5,"sma_60":47939.17,"sma_120":42480.42},{"date":"2025-02-18","open":50763,"high":52156,"low":50763,"close":51659,"volume":105002,"rsi_14":68.42,"sma_20":50955.0,"sma_60":48047.5,"sma_120":42623.75},{"date":"2025-02-19","open":50962,"high":53152,"low":50962,"close":52953,"volume":249508,"rsi_14":70.91,"sma_20":51150.0,"sma_60":48175.83,"sma_120":42775.83},{"date":"2025-02-20","open":57133,"high":61712,"low":56038,"close":59920,"volume":2713656,"rsi_14":84.16,"sma_20":51717.5,"sma_60":48380.83,"sma_120":42984.58},{"date":"2025-02-21","open":60816,"high":60915,"low":55242,"close":57631,"volume":946337,"rsi_14":72.02,"sma_20":52215.0,"sma_60":48544.17,"sma_120":43174.17},{"date":"2025-02-24","open":56536,"high":58128,"low":56436,"close":57332,"volume":279395,"rsi_14":68.55,"sma_20":52680.0,"sma_60":48715.83,"sma_120":43360.0},{"date":"2025-02-25","open":58228,"high":59721,"low":57432,"close":58726,"volume":396710,"rsi_14":71.1,"sma_20":53210.0,"sma_60":48884.17,"sma_120":43552.92},{"date":"2025-02-26","open":58427,"high":59422,"low":58228,"close":58825,"volume":208306,"rsi_14":69.88,"sma_20":53710.0,"sma_60":49075.83,"sma_120":43749.58},{"date":"2025-02-27","open":58825,"high":62508,"low":58228,"close":61513,"volume":659875,"rsi_14":74.48,"sma_20":54312.5,"sma_60":49300.83,"sma_120":43973.75},{"date":"2025-02-28","open":61911,"high":64399,"low":60915,"close":62707,"volume":866473,"rsi_14":75.62,"sma_20":54970.0,"sma_60":49532.5,"sma_120":44210.83},{"date":"2025-03-04","open":62707,"high":65693,"low":61811,"close":65693,"volume":503997,"rsi_14":77.73,"sma_20":55745.0,"sma_60":49845.83,"sma_120":44471.67},{"date":"2025-03-05","open":64897,"high":65096,"low":62110,"close":63702,"volume":285761,"rsi_14":71.25,"sma_20":56360.0,"sma_60":50116.67,"sma_120":44724.58},{"date":"2025-03-06","open":64200,"high":64200,"low":61114,"close":62309,"volume":190874,"rsi_14":68.4,"sma_20":56905.0,"sma_60":50339.17,"sma_120":44961.67},{"date":"2025-03-07","open":61612,"high":63105,"low":61513,"close":62209,"volume":212148,"rsi_14":73.08,"sma_20":57405.0,"sma_60":50570.83,"sma_120":45200.83},{"date":"2025-03-10","open":62209,"high":63503,"low":59621,"close":61413,"volume":284242,"rsi_14":71.25,"sma_20":57870.0,"sma_60":50800.0,"sma_120":45434.58},{"date":"2025-03-11","open":59422,"high":62408,"low":59422,"close":61015,"volume":203928,"rsi_14":69.58,"sma_20":58300.0,"sma_60":51061.67,"sma_120":45684.58},{"date":"2025-03-12","open":62010,"high":62906,"low":61114,"close":62110,"volume":202533,"rsi_14":69.33,"sma_20":58730.0,"sma_60":51351.67,"sma_120":45939.58},{"date":"2025-03-13","open":62607,"high":62807,"low":60915,"close":61513,"volume":207969,"rsi_14":54.6,"sma_20":59130.0,"sma_60":51661.67,"sma_120":46197.92},{"date":"2025-03-14","open":61413,"high":62408,"low":60020,"close":61015,"volume":159587,"rsi_14":60.9,"sma_20":59525.0,"sma_60":51945.0,"sma_120":46454.58},{"date":"2025-03-17","open":60816,"high":62408,"low":60318,"close":62309,"volume":216836,"rsi_14":65.06,"sma_20":60070.0,"sma_60":52239.17,"sma_120":46724.58},{"date":"2025-03-18","open":62209,"high":62807,"low":60318,"close":61811,"volume":189174,"rsi_14":59.87,"sma_20":60600.0,"sma_60":52515.83,"sma_120":46983.75},{"date":"2025-03-19","open":61811,"high":63802,"low":61811,"close":62807,"volume":180432,"rsi_14":62.05,"sma_20":61160.0,"sma_60":52763.33,"sma_120":47242.92},{"date":"2025-03-20","open":63006,"high":63205,"low":60020,"close":60517,"volume":148622,"rsi_14":46.91,"sma_20":61540.0,"sma_60":52994.17,"sma_120":47480.42},{"date":"2025-03-21","open":61114,"high":61612,"low":59422,"close":61214,"volume":177446,"rsi_14":45.22,"sma_20":61605.0,"sma_60":53260.83,"sma_120":47718.75},{"date":"2025-03-24","open":62408,"high":64797,"low":62110,"close":63702,"volume":263470,"rsi_14":43.42,"sma_20":61910.0,"sma_60":53555.0,"sma_120":47985.42},{"date":"2025-03-25","open":63105,"high":66688,"low":62707,"close":66091,"volume":333240,"rsi_14":57.69,"sma_20":62350.0,"sma_60":53881.67,"sma_120":48267.08},{"date":"2025-03-26","open":67286,"high":67385,"low":63802,"close":65394,"volume":191353,"rsi_14":60.4,"sma_20":62685.0,"sma_60":54204.17,"sma_120":48528.33},{"date":"2025-03-27","open":64996,"high":66688,"low":64598,"close":65096,"volume":158497,"rsi_14":59.6,"sma_20":63000.0,"sma_60":54530.0,"sma_120":48788.75},{"date":"2025-03-28","open":65892,"high":65892,"low":61712,"close":63205,"volume":151381,"rsi_14":55.56,"sma_20":63085.0,"sma_60":54840.83,"sma_120":49023.75},{"date":"2025-03-31","open":60816,"high":63901,"low":60716,"close":62607,"volume":173604,"rsi_14":54.88,"sma_20":63080.0,"sma_60":55126.67,"sma_120":49232.5},{"date":"2025-04-01","open":62309,"high":63205,"low":61114,"close":61612,"volume":180294,"rsi_14":48.47,"sma_20":62875.0,"sma_60":55405.83,"sma_120":49437.92},{"date":"2025-04-02","open":62209,"high":62209,"low":60318,"close":61214,"volume":119544,"rsi_14":49.07,"sma_20":62750.0,"sma_60":55667.5,"sma_120":49642.08},{"date":"2025-04-03","open":60219,"high":62458,"low":60020,"close":60915,"volume":140741,"rsi_14":49.69,"sma_20":62680.0,"sma_60":55942.5,"sma_120":49837.08},{"date":"2025-04-04","open":61612,"high":63105,"low":60119,"close":63006,"volume":351657,"rsi_14":52.1,"sma_20":62720.0,"sma_60":56231.67,"sma_120":50050.83},{"date":"2025-04-07","open":61712,"high":62110,"low":58626,"close":58825,"volume":183948,"rsi_14":42.65,"sma_20":62590.0,"sma_60":56458.33,"sma_120":50229.17},{"date":"2025-04-08","open":60119,"high":60418,"low":57730,"close":58825,"volume":182446,"rsi_14":39.69,"sma_20":62480.0,"sma_60":56669.17,"sma_120":50411.67},{"date":"2025-04-09","open":59323,"high":59323,"low":55740,"close":57730,"volume":188707,"rsi_14":42.31,"sma_20":62260.0,"sma_60":56876.67,"sma_120":50584.58},{"date":"2025-04-10","open":59920,"high":60119,"low":55839,"close":57730,"volume":358699,"rsi_14":40.0,"sma_20":62070.0,"sma_60":57103.33,"sma_120":50748.75},{"date":"2025-04-11","open":57332,"high":60716,"low":57332,"close":60418,"volume":265212,"rsi_14":40.68,"sma_20":62040.0,"sma_60":57344.17,"sma_120":50934.58},{"date":"2025-04-14","open":60318,"high":62508,"low":59323,"close":62010,"volume":184805,"rsi_14":37.87,"sma_20":62025.0,"sma_60":57593.33,"sma_120":51138.33},{"date":"2025-04-15","open":61513,"high":62607,"low":61214,"close":61911,"volume":140457,"rsi_14":39.26,"sma_20":62030.0,"sma_60":57814.17,"sma_120":51333.33},{"date":"2025-04-16","open":61313,"high":63205,"low":61114,"close":61612,"volume":142430,"rsi_14":39.26,"sma_20":61970.0,"sma_60":58028.33,"sma_120":51535.83},{"date":"2025-04-17","open":61712,"high":62807,"low":61114,"close":62309,"volume":100185,"rsi_14":47.02,"sma_20":62060.0,"sma_60":58250.0,"sma_120":51739.58},{"date":"2025-04-18","open":62309,"high":66887,"low":62309,"close":66489,"volume":334800,"rsi_14":60.43,"sma_20":62325.0,"sma_60":58549.17,"sma_120":51958.75},{"date":"2025-04-21","open":65892,"high":66688,"low":63404,"close":63802,"volume":206627,"rsi_14":55.39,"sma_20":62330.0,"sma_60":58818.33,"sma_120":52145.42},{"date":"2025-04-22","open":63802,"high":64399,"low":63105,"close":63702,"volume":65316,"rsi_14":56.22,"sma_20":62210.0,"sma_60":59080.0,"sma_120":52331.67},{"date":"2025-04-23","open":64001,"high":64001,"low":61214,"close":62309,"volume":224433,"rsi_14":53.3,"sma_20":62055.0,"sma_60":59316.67,"sma_120":52520.83},{"date":"2025-04-24","open":62010,"high":62607,"low":61612,"close":62110,"volume":108565,"rsi_14":47.67,"sma_20":61905.0,"sma_60":59538.33,"sma_120":52704.17},{"date":"2025-04-25","open":62209,"high":64499,"low":61811,"close":63205,"volume":129374,"rsi_14":63.58,"sma_20":61905.0,"sma_60":59767.5,"sma_120":52895.42},{"date":"2025-04-28","open":63404,"high":64996,"low":62110,"close":64100,"volume":162773,"rsi_14":65.5,"sma_20":61980.0,"sma_60":60010.0,"sma_120":53111.67},{"date":"2025-04-29","open":64797,"high":67186,"low":64300,"close":66688,"volume":260510,"rsi_14":74.19,"sma_20":62235.0,"sma_60":60285.0,"sma_120":53351.67},{"date":"2025-04-30","open":67087,"high":68082,"low":66191,"close":66788,"volume":215800,"rsi_14":74.33,"sma_20":62515.0,"sma_60":60541.67,"sma_120":53564.17},{"date":"2025-05-02","open":68082,"high":68580,"low":66589,"close":67385,"volume":158766,"rsi_14":71.08,"sma_20":62840.0,"sma_60":60808.33,"sma_120":53777.5},{"date":"2025-05-07","open":67186,"high":68082,"low":66191,"close":67684,"volume":142839,"rsi_14":68.63,"sma_20":63075.0,"sma_60":61066.67,"sma_120":53985.0},{"date":"2025-05-08","open":67883,"high":68580,"low":66887,"close":67186,"volume":197815,"rsi_14":66.88,"sma_20":63495.0,"sma_60":61318.33,"sma_120":54182.92},{"date":"2025-05-09","open":67186,"high":77637,"low":66191,"close":74054,"volume":1217719,"rsi_14":78.03,"sma_20":64260.0,"sma_60":61680.0,"sma_120":54437.08},{"date":"2025-05-12","open":73158,"high":73755,"low":69973,"close":70769,"volume":411968,"rsi_14":67.07,"sma_20":64915.0,"sma_60":61968.33,"sma_120":54661.25},{"date":"2025-05-13","open":70371,"high":73357,"low":70272,"close":72163,"volume":204384,"rsi_14":62.9,"sma_20":65640.0,"sma_60":62280.0,"sma_120":54904.58},{"date":"2025-05-14","open":72063,"high":76841,"low":72063,"close":76045,"volume":345379,"rsi_14":76.39,"sma_20":66425.0,"sma_60":62663.33,"sma_120":55181.67},{"date":"2025-05-15","open":75647,"high":76443,"low":74651,"close":74950,"volume":139318,"rsi_14":73.25,"sma_20":67075.0,"sma_60":63056.67,"sma_120":55443.75},{"date":"2025-05-16","open":75248,"high":75547,"low":73158,"close":74153,"volume":114027,"rsi_14":75.11,"sma_20":67690.0,"sma_60":63440.0,"sma_120":55689.58},{"date":"2025-05-19","open":73954,"high":74751,"low":71665,"close":72561,"volume":131618,"rsi_14":70.92,"sma_20":68240.0,"sma_60":63790.0,"sma_120":55918.75},{"date":"2025-05-20","open":73556,"high":74950,"low":72660,"close":73656,"volume":139597,"rsi_14":70.92,"sma_20":68810.0,"sma_60":64136.67,"sma_120":56156.25},{"date":"2025-05-21","open":74253,"high":74651,"low":72860,"close":74452,"volume":99053,"rsi_14":70.8,"sma_20":69210.0,"sma_60":64380.0,"sma_120":56380.42},{"date":"2025-05-22","open":73656,"high":74950,"low":72959,"close":74452,"volume":107969,"rsi_14":67.41,"sma_20":69745.0,"sma_60":64661.67,"sma_120":56602.92},{"date":"2025-05-23","open":74950,"high":78732,"low":74353,"close":78533,"volume":375303,"rsi_14":72.35,"sma_20":70490.0,"sma_60":65016.67,"sma_120":56866.25},{"date":"2025-05-26","open":79628,"high":80723,"low":78633,"close":80225,"volume":241927,"rsi_14":73.45,"sma_20":71390.0,"sma_60":65376.67,"sma_120":57130.42},{"date":"2025-05-27","open":79927,"high":81718,"low":79628,"close":80623,"volume":173006,"rsi_14":73.55,"sma_20":72320.0,"sma_60":65741.67,"sma_120":57408.75},{"date":"2025-05-28","open":82415,"high":84903,"low":78633,"close":79230,"volume":392411,"rsi_14":71.23,"sma_20":73125.0,"sma_60":66038.33,"sma_120":57669.58},{"date":"2025-05-29","open":79230,"high":83709,"low":77538,"close":82514,"volume":391886,"rsi_14":67.07,"sma_20":74050.0,"sma_60":66370.0,"sma_120":57951.25},{"date":"2025-05-30","open":81619,"high":83012,"low":80225,"close":80623,"volume":99735,"rsi_14":71.06,"sma_20":74750.0,"sma_60":66620.0,"sma_120":58232.92},{"date":"2025-06-02","open":82614,"high":86993,"low":81320,"close":85600,"volume":349111,"rsi_14":74.91,"sma_20":75695.0,"sma_60":66986.67,"sma_120":58551.67},{"date":"2025-06-04","open":87093,"high":87392,"low":84406,"close":85600,"volume":231628,"rsi_14":70.69,"sma_20":76610.0,"sma_60":67376.67,"sma_120":58857.92},{"date":"2025-06-05","open":86197,"high":87591,"low":86098,"close":86993,"volume":173632,"rsi_14":75.74,"sma_20":77580.0,"sma_60":67791.67,"sma_120":59181.25},{"date":"2025-06-09","open":87392,"high":88785,"low":86098,"close":86894,"volume":219344,"rsi_14":78.07,"sma_20":78570.0,"sma_60":68218.33,"sma_120":59509.17},{"date":"2025-06-10","open":86993,"high":90776,"low":86197,"close":89880,"volume":332761,"rsi_14":85.95,"sma_20":79365.0,"sma_60":68701.67,"sma_120":59881.67},{"date":"2025-06-11","open":89581,"high":89581,"low":87591,"close":87790,"volume":190082,"rsi_14":78.17,"sma_20":80220.0,"sma_60":69131.67,"sma_120":60241.67},{"date":"2025-06-12","open":87491,"high":88188,"low":86894,"close":87690,"volume":179249,"rsi_14":77.14,"sma_20":81000.0,"sma_60":69570.0,"sma_120":60615.83},{"date":"2025-06-13","open":87591,"high":88287,"low":84107,"close":85102,"volume":280081,"rsi_14":69.74,"sma_20":81455.0,"sma_60":69973.33,"sma_120":60959.17},{"date":"2025-06-16","open":84605,"high":86993,"low":84605,"close":86794,"volume":147374,"rsi_14":66.8,"sma_20":82050.0,"sma_60":70383.33,"sma_120":61311.25},{"date":"2025-06-17","open":86894,"high":87292,"low":85700,"close":87193,"volume":172450,"rsi_14":64.96,"sma_20":82705.0,"sma_60":70808.33,"sma_120":61662.08},{"date":"2025-06-18","open":86297,"high":88885,"low":84605,"close":85202,"volume":231852,"rsi_14":59.2,"sma_20":83340.0,"sma_60":71183.33,"sma_120":61973.33},{"date":"2025-06-19","open":86993,"high":89980,"low":85600,"close":89084,"volume":342746,"rsi_14":68.0,"sma_20":84115.0,"sma_60":71661.67,"sma_120":62327.92},{"date":"2025-06-20","open":88885,"high":93762,"low":88088,"close":93264,"volume":344488,"rsi_14":69.01,"sma_20":85060.0,"sma_60":72198.33,"sma_120":62729.58},{"date":"2025-06-23","open":92966,"high":93563,"low":91672,"close":92567,"volume":202493,"rsi_14":72.06,"sma_20":85970.0,"sma_60":72681.67,"sma_120":63118.33},{"date":"2025-06-24","open":93861,"high":94857,"low":91672,"close":92567,"volume":207491,"rsi_14":65.77,"sma_20":86675.0,"sma_60":73125.0,"sma_120":63503.33},{"date":"2025-06-25","open":93065,"high":93264,"low":89581,"close":91273,"volume":160723,"rsi_14":62.13,"sma_20":87230.0,"sma_60":73558.33,"sma_120":63881.25},{"date":"2025-06-26","open":91771,"high":92567,"low":88984,"close":91074,"volume":131642,"rsi_14":59.19,"sma_20":87755.0,"sma_60":73993.33,"sma_120":64261.67},{"date":"2025-06-27","open":91572,"high":93065,"low":89681,"close":91771,"volume":136131,"rsi_14":60.7,"sma_20":88385.0,"sma_60":74471.67,"sma_120":64656.25},{"date":"2025-06-30","open":92070,"high":95753,"low":91572,"close":94757,"volume":187422,"rsi_14":60.7,"sma_20":89000.0,"sma_60":75010.0,"sma_120":65068.33},{"date":"2025-07-01","open":94757,"high":96151,"low":92966,"close":94757,"volume":151026,"rsi_14":66.83,"sma_20":89710.0,"sma_60":75565.0,"sma_120":65485.42},{"date":"2025-07-02","open":94857,"high":96449,"low":90477,"close":91373,"volume":193001,"rsi_14":57.68,"sma_20":90000.0,"sma_60":76070.0,"sma_120":65868.75},{"date":"2025-07-03","open":92567,"high":92667,"low":85401,"close":86098,"volume":439292,"rsi_14":51.87,"sma_20":90025.0,"sma_60":76491.67,"sma_120":66217.08},{"date":"2025-07-04","open":85998,"high":86993,"low":83709,"close":84406,"volume":242198,"rsi_14":45.52,"sma_20":89895.0,"sma_60":76850.0,"sma_120":66540.83},{"date":"2025-07-07","open":85998,"high":86595,"low":81320,"close":82315,"volume":331817,"rsi_14":41.4,"sma_20":89665.0,"sma_60":77243.33,"sma_120":66850.83},{"date":"2025-07-08","open":84406,"high":86098,"low":84007,"close":85600,"volume":215584,"rsi_14":50.67,"sma_20":89450.0,"sma_60":77691.67,"sma_120":67180.42},{"date":"2025-07-09","open":85899,"high":87790,"low":83609,"close":86197,"volume":195267,"rsi_14":44.53,"sma_20":89370.0,"sma_60":78168.33,"sma_120":67522.5},{"date":"2025-07-10","open":86595,"high":87491,"low":84306,"close":86794,"volume":250625,"rsi_14":35.81,"sma_20":89325.0,"sma_60":78655.0,"sma_120":67879.17},{"date":"2025-07-11","open":87292,"high":88885,"low":86098,"close":86098,"volume":199057,"rsi_14":35.81,"sma_20":89375.0,"sma_60":79085.0,"sma_120":68214.58},{"date":"2025-07-14","open":88785,"high":89880,"low":85998,"close":86396,"volume":194632,"rsi_14":36.64,"sma_20":89355.0,"sma_60":79493.33,"sma_120":68543.33},{"date":"2025-07-15","open":85998,"high":88188,"low":85351,"close":86396,"volume":163251,"rsi_14":38.81,"sma_20":89315.0,"sma_60":79903.33,"sma_120":68858.75},{"date":"2025-07-16","open":85998,"high":86595,"low":84107,"close":84406,"volume":176926,"rsi_14":35.86,"sma_20":89275.0,"sma_60":80285.0,"sma_120":69156.67},{"date":"2025-07-17","open":84306,"high":85600,"low":82614,"close":84704,"volume":170931,"rsi_14":34.76,"sma_20":89055.0,"sma_60":80660.0,"sma_120":69455.0},{"date":"2025-07-18","open":84804,"high":84903,"low":83410,"close":84505,"volume":119102,"rsi_14":24.88,"sma_20":88615.0,"sma_60":80961.67,"sma_120":69755.42},{"date":"2025-07-21","open":85600,"high":91373,"low":85202,"close":90776,"volume":522932,"rsi_14":42.54,"sma_20":88525.0,"sma_60":81413.33,"sma_120":70115.83},{"date":"2025-07-22","open":89880,"high":90975,"low":87093,"close":87392,"volume":282598,"rsi_14":42.54,"sma_20":88265.0,"sma_60":81810.0,"sma_120":70445.0},{"date":"2025-07-23","open":87889,"high":87889,"low":83808,"close":84406,"volume":197236,"rsi_14":46.53,"sma_20":87920.0,"sma_60":82180.0,"sma_120":70748.33},{"date":"2025-07-24","open":84704,"high":85102,"low":82116,"close":83112,"volume":171666,"rsi_14":47.3,"sma_20":87520.0,"sma_60":82531.67,"sma_120":71035.0},{"date":"2025-07-25","open":83211,"high":84207,"low":81917,"close":82713,"volume":109564,"rsi_14":50.89,"sma_20":87065.0,"sma_60":82858.33,"sma_120":71312.92},{"date":"2025-07-28","open":82514,"high":82813,"low":80126,"close":80922,"volume":157223,"rsi_14":38.76,"sma_20":86370.0,"sma_60":83140.0,"sma_120":71575.0},{"date":"2025-07-29","open":80524,"high":81519,"low":78832,"close":80822,"volume":228351,"rsi_14":36.76,"sma_20":85670.0,"sma_60":83376.67,"sma_120":71830.83},{"date":"2025-07-30","open":80922,"high":81021,"low":79528,"close":79927,"volume":153045,"rsi_14":33.33,"sma_20":85095.0,"sma_60":83596.67,"sma_120":72069.17},{"date":"2025-07-31","open":79528,"high":85799,"low":79528,"close":84704,"volume":347240,"rsi_14":47.18,"sma_20":85025.0,"sma_60":83886.67,"sma_120":72347.5},{"date":"2025-08-01","open":83311,"high":84704,"low":78633,"close":79031,"volume":228557,"rsi_14":37.75,"sma_20":84755.0,"sma_60":84076.67,"sma_120":72571.67},{"date":"2025-08-04","open":79230,"high":85301,"low":78633,"close":84406,"volume":285348,"rsi_14":47.19,"sma_20":84860.0,"sma_60":84365.0,"sma_120":72841.67},{"date":"2025-08-05","open":84605,"high":86496,"low":84007,"close":85899,"volume":222600,"rsi_14":52.14,"sma_20":84875.0,"sma_60":84563.33,"sma_120":73121.67},{"date":"2025-08-06","open":86695,"high":88586,"low":85301,"close":88387,"volume":271315,"rsi_14":54.96,"sma_20":84985.0,"sma_60":84858.33,"sma_120":73413.33},{"date":"2025-08-07","open":89183,"high":89880,"low":87790,"close":88785,"volume":194148,"rsi_14":55.73,"sma_20":85085.0,"sma_60":85136.67,"sma_120":73708.33},{"date":"2025-08-08","open":89780,"high":95255,"low":88487,"close":92767,"volume":556790,"rsi_14":52.84,"sma_20":85420.0,"sma_60":85416.67,"sma_120":74040.0},{"date":"2025-08-11","open":94060,"high":104213,"low":92368,"close":103815,"volume":949468,"rsi_14":69.23,"sma_20":86295.0,"sma_60":85900.0,"sma_120":74478.33},{"date":"2025-08-12","open":102322,"high":104412,"low":101327,"close":101625,"volume":249090,"rsi_14":70.55,"sma_20":87060.0,"sma_60":86360.0,"sma_120":74900.0},{"date":"2025-08-13","open":101526,"high":102521,"low":96648,"close":99336,"volume":410858,"rsi_14":68.91,"sma_20":87810.0,"sma_60":86808.33,"sma_120":75299.17},{"date":"2025-08-14","open":99535,"high":101127,"low":97644,"close":98639,"volume":238753,"rsi_14":68.43,"sma_20":88510.0,"sma_60":87226.67,"sma_120":75681.67},{"date":"2025-08-18","open":98241,"high":99833,"low":96549,"close":97345,"volume":156633,"rsi_14":69.23,"sma_20":89155.0,"sma_60":87610.0,"sma_120":75995.0},{"date":"2025-08-19","open":97345,"high":101127,"low":96250,"close":98540,"volume":260545,"rsi_14":70.23,"sma_20":89545.0,"sma_60":88013.33,"sma_120":76337.5},{"date":"2025-08-20","open":98938,"high":104611,"low":96250,"close":104213,"volume":409318,"rsi_14":75.0,"sma_20":90390.0,"sma_60":88443.33,"sma_120":76730.0},{"date":"2025-08-21","open":104113,"high":109289,"low":103118,"close":106900,"volume":424033,"rsi_14":73.88,"sma_20":91520.0,"sma_60":88890.0,"sma_120":77133.33},{"date":"2025-08-22","open":104810,"high":105607,"low":100829,"close":101526,"volume":315445,"rsi_14":74.35,"sma_20":92445.0,"sma_60":89240.0,"sma_120":77490.83},{"date":"2025-08-25","open":102222,"high":104910,"low":100033,"close":103218,"volume":220512,"rsi_14":72.13,"sma_20":93475.0,"sma_60":89641.67,"sma_120":77840.0},{"date":"2025-08-26","open":104313,"high":108792,"low":103516,"close":103914,"volume":302895,"rsi_14":71.6,"sma_20":94630.0,"sma_60":90000.0,"sma_120":78185.0},{"date":"2025-08-27","open":104711,"high":104711,"low":102123,"close":103019,"volume":142844,"rsi_14":68.24,"sma_20":95745.0,"sma_60":90375.0,"sma_120":78497.5},{"date":"2025-08-28","open":99535,"high":101824,"low":98241,"close":100928,"volume":186032,"rsi_14":64.52,"sma_20":96800.0,"sma_60":90631.67,"sma_120":78809.17},{"date":"2025-08-29","open":100431,"high":103317,"low":100431,"close":101127,"volume":170257,"rsi_14":60.99,"sma_20":97625.0,"sma_60":90891.67,"sma_120":79134.17},{"date":"2025-09-01","open":102322,"high":104014,"low":100928,"close":101526,"volume":106446,"rsi_14":45.82,"sma_20":98755.0,"sma_60":91135.0,"sma_120":79463.33},{"date":"2025-09-02","open":101725,"high":102521,"low":100530,"close":101824,"volume":100784,"rsi_14":50.39,"sma_20":99630.0,"sma_60":91385.0,"sma_120":79801.67},{"date":"2025-09-03","open":101824,"high":102023,"low":97047,"close":99634,"volume":232320,"rsi_14":50.59,"sma_20":100320.0,"sma_60":91548.33,"sma_120":80125.0},{"date":"2025-09-04","open":99833,"high":100729,"low":99037,"close":99535,"volume":84390,"rsi_14":51.81,"sma_20":100880.0,"sma_60":91745.0,"sma_120":80438.33},{"date":"2025-09-05","open":100132,"high":101824,"low":98340,"close":99037,"volume":146114,"rsi_14":53.53,"sma_20":101395.0,"sma_60":91935.0,"sma_120":80752.5},{"date":"2025-09-08","open":100232,"high":100729,"low":98739,"close":100729,"volume":93378,"rsi_14":54.47,"sma_20":101795.0,"sma_60":92196.67,"sma_120":81085.0},{"date":"2025-09-09","open":101426,"high":101426,"low":98340,"close":98739,"volume":160680,"rsi_14":36.84,"sma_20":101540.0,"sma_60":92396.67,"sma_120":81390.0},{"date":"2025-09-10","open":99734,"high":100331,"low":98241,"close":99933,"volume":139859,"rsi_14":31.96,"sma_20":101455.0,"sma_60":92610.0,"sma_120":81709.17},{"date":"2025-09-11","open":99634,"high":99833,"low":97246,"close":97544,"volume":258291,"rsi_14":37.8,"sma_20":101365.0,"sma_60":92816.67,"sma_120":82000.0},{"date":"2025-09-12","open":98042,"high":98540,"low":96549,"close":97743,"volume":197097,"rsi_14":31.54,"sma_20":101320.0,"sma_60":92961.67,"sma_120":82311.67},{"date":"2025-09-15","open":96847,"high":97743,"low":95952,"close":97146,"volume":143692,"rsi_14":27.03,"sma_20":101310.0,"sma_60":93026.67,"sma_120":82612.5},{"date":"2025-09-16","open":96947,"high":98739,"low":96648,"close":97843,"volume":120943,"rsi_14":32.19,"sma_20":101275.0,"sma_60":93115.0,"sma_120":82898.33},{"date":"2025-09-17","open":98938,"high":101028,"low":97047,"close":97345,"volume":195392,"rsi_14":36.15,"sma_20":100930.0,"sma_60":93195.0,"sma_120":83160.0},{"date":"2025-09-18","open":97547,"high":98534,"low":96757,"close":97843,"volume":123136,"rsi_14":41.13,"sma_20":100515.0,"sma_60":93318.33,"sma_120":83438.33},{"date":"2025-09-19","open":98500,"high":99500,"low":97700,"close":98900,"volume":177921,"rsi_14":38.85,"sma_20":100360.0,"sma_60":93441.67,"sma_120":83717.5},{"date":"2025-09-22","open":98141,"high":99435,"low":97345,"close":98639,"volume":140728,"rsi_14":38.41,"sma_20":100130.0,"sma_60":93556.67,"sma_120":84014.17},{"date":"2025-09-23","open":98838,"high":98838,"low":96151,"close":96947,"volume":112009,"rsi_14":39.85,"sma_20":99780.0,"sma_60":93593.33,"sma_120":84301.67},{"date":"2025-09-24","open":97644,"high":97942,"low":94757,"close":97345,"volume":177095,"rsi_14":41.91,"sma_20":99495.0,"sma_60":93636.67,"sma_120":84600.83},{"date":"2025-09-25","open":95852,"high":97246,"low":93961,"close":94459,"volume":194317,"rsi_14":35.63,"sma_20":99170.0,"sma_60":93688.33,"sma_120":84879.17},{"date":"2025-09-26","open":94359,"high":102521,"low":94060,"close":100232,"volume":459571,"rsi_14":48.76,"sma_20":99125.0,"sma_60":93925.0,"sma_120":85208.33},{"date":"2025-09-29","open":99634,"high":100630,"low":98340,"close":99933,"volume":127617,"rsi_14":53.26,"sma_20":99045.0,"sma_60":94185.0,"sma_120":85517.5},{"date":"2025-09-30","open":99435,"high":99535,"low":94658,"close":97246,"volume":245450,"rsi_14":43.22,"sma_20":98815.0,"sma_60":94435.0,"sma_120":85839.17},{"date":"2025-10-01","open":97544,"high":100829,"low":96648,"close":98540,"volume":164391,"rsi_14":52.66,"sma_20":98760.0,"sma_60":94651.67,"sma_120":86171.67},{"date":"2025-10-02","open":98042,"high":98739,"low":96549,"close":97345,"volume":235633,"rsi_14":48.99,"sma_20":98650.0,"sma_60":94838.33,"sma_120":86503.33},{"date":"2025-10-10","open":98540,"high":99435,"low":95553,"close":99137,"volume":147499,"rsi_14":54.76,"sma_20":98655.0,"sma_60":95045.0,"sma_120":86850.0},{"date":"2025-10-13","open":98540,"high":105407,"low":98440,"close":105009,"volume":273265,"rsi_14":63.74,"sma_20":98870.0,"sma_60":95361.67,"sma_120":87223.33},{"date":"2025-10-14","open":104512,"high":104810,"low":98739,"close":99137,"volume":266195,"rsi_14":52.85,"sma_20":98890.0,"sma_60":95575.0,"sma_120":87534.17},{"date":"2025-10-15","open":100928,"high":102620,"low":94857,"close":95354,"volume":432344,"rsi_14":45.16,"sma_20":98660.0,"sma_60":95725.0,"sma_120":87814.17},{"date":"2025-10-16","open":96250,"high":96350,"low":91174,"close":92567,"volume":374115,"rsi_14":41.96,"sma_20":98410.0,"sma_60":95861.67,"sma_120":88073.33},{"date":"2025-10-17","open":91672,"high":93065,"low":89283,"close":89581,"volume":321548,"rsi_14":38.48,"sma_20":98000.0,"sma_60":95943.33,"sma_120":88301.67},{"date":"2025-10-20","open":90378,"high":92866,"low":89084,"close":91572,"volume":163200,"rsi_14":43.22,"sma_20":97720.0,"sma_60":96061.67,"sma_120":88511.67},{"date":"2025-10-21","open":91572,"high":93264,"low":90477,"close":92966,"volume":191701,"rsi_14":44.61,"sma_20":97475.0,"sma_60":96098.33,"sma_120":88755.83},{"date":"2025-10-22","open":92269,"high":92269,"low":90676,"close":91273,"volume":146998,"rsi_14":45.96,"sma_20":97170.0,"sma_60":96163.33,"sma_120":88986.67},{"date":"2025-10-23","open":91273,"high":93264,"low":90676,"close":91174,"volume":109829,"rsi_14":36.58,"sma_20":96795.0,"sma_60":96276.67,"sma_120":89228.33},{"date":"2025-10-24","open":91572,"high":91572,"low":89581,"close":90079,"volume":154083,"rsi_14":35.73,"sma_20":96375.0,"sma_60":96393.33,"sma_120":89462.5},{"date":"2025-10-27","open":90079,"high":95155,"low":89780,"close":93463,"volume":252428,"rsi_14":44.63,"sma_20":96115.0,"sma_60":96573.33,"sma_120":89715.83},{"date":"2025-10-28","open":93563,"high":96051,"low":92966,"close":94459,"volume":154434,"rsi_14":44.16,"sma_20":95990.0,"sma_60":96800.0,"sma_120":89970.0},{"date":"2025-10-29","open":94658,"high":94857,"low":90079,"close":90875,"volume":350311,"rsi_14":41.33,"sma_20":95665.0,"sma_60":96968.33,"sma_120":90172.5},{"date":"2025-10-30","open":91970,"high":93165,"low":90179,"close":91074,"volume":273278,"rsi_14":38.72,"sma_20":95495.0,"sma_60":97155.0,"sma_120":90375.83},{"date":"2025-10-31","open":91273,"high":92468,"low":90278,"close":91074,"volume":263851,"rsi_14":26.67,"sma_20":95035.0,"sma_60":97261.67,"sma_120":90574.17},{"date":"2025-11-03","open":94658,"high":94857,"low":89681,"close":89681,"volume":393345,"rsi_14":31.37,"sma_20":94520.0,"sma_60":97440.0,"sma_120":90758.33},{"date":"2025-11-04","open":88885,"high":89084,"low":86297,"close":87591,"volume":312372,"rsi_14":33.61,"sma_20":94035.0,"sma_60":97493.33,"sma_120":90929.17},{"date":"2025-11-05","open":85700,"high":85899,"low":80922,"close":83410,"volume":381949,"rsi_14":31.75,"sma_20":93275.0,"sma_60":97451.67,"sma_120":91007.5},{"date":"2025-11-06","open":83112,"high":83808,"low":78433,"close":79130,"volume":450047,"rsi_14":30.19,"sma_20":92360.0,"sma_60":97296.67,"sma_120":91077.5},{"date":"2025-11-07","open":77538,"high":78533,"low":70073,"close":71665,"volume":891149,"rsi_14":18.75,"sma_20":90980.0,"sma_60":97010.0,"sma_120":91073.33},{"date":"2025-11-10","open":70272,"high":71068,"low":65992,"close":66788,"volume":858545,"rsi_14":12.96,"sma_20":89060.0,"sma_60":96575.0,"sma_120":90995.83},{"date":"2025-11-11","open":67883,"high":67982,"low":62906,"close":63304,"volume":646734,"rsi_14":12.33,"sma_20":87260.0,"sma_60":95896.67,"sma_120":90898.33},{"date":"2025-11-12","open":63702,"high":64300,"low":62807,"close":63006,"volume":300279,"rsi_14":12.27,"sma_20":85635.0,"sma_60":95250.0,"sma_120":90805.0},{"date":"2025-11-13","open":63702,"high":63901,"low":62508,"close":63205,"volume":358252,"rsi_14":13.11,"sma_20":84160.0,"sma_60":94645.0,"sma_120":90726.67},{"date":"2025-11-14","open":62408,"high":63901,"low":61612,"close":61811,"volume":282272,"rsi_14":4.05,"sma_20":82765.0,"sma_60":94028.33,"sma_120":90627.5},{"date":"2025-11-17","open":62110,"high":62607,"low":60816,"close":62408,"volume":138207,"rsi_14":2.92,"sma_20":81300.0,"sma_60":93443.33,"sma_120":90526.67},{"date":"2025-11-18","open":62906,"high":64100,"low":61214,"close":61313,"volume":241685,"rsi_14":3.15,"sma_20":79710.0,"sma_60":92820.0,"sma_120":90416.67},{"date":"2025-11-19","open":61712,"high":61811,"low":60219,"close":60816,"volume":131031,"rsi_14":2.5,"sma_20":78180.0,"sma_60":92093.33,"sma_120":90268.33},{"date":"2025-11-20","open":61313,"high":62807,"low":61214,"close":62209,"volume":150570,"rsi_14":6.59,"sma_20":76725.0,"sma_60":91345.0,"sma_120":90117.5},{"date":"2025-11-21","open":60418,"high":61114,"low":59820,"close":60418,"volume":133661,"rsi_14":6.51,"sma_20":75235.0,"sma_60":90656.67,"sma_120":89948.33},{"date":"2025-11-24","open":60716,"high":61413,"low":59721,"close":60219,"volume":107637,"rsi_14":6.9,"sma_20":73565.0,"sma_60":89936.67,"sma_120":89789.17},{"date":"2025-11-25","open":60318,"high":60617,"low":58128,"close":58427,"volume":149413,"rsi_14":7.46,"sma_20":71755.0,"sma_60":89175.0,"sma_120":89587.5},{"date":"2025-11-26","open":59808,"high":60821,"low":59605,"close":60517,"volume":35871,"rsi_14":12.21,"sma_20":70175.0,"sma_60":88445.0,"sma_120":89410.0},{"date":"2025-11-27","open":60517,"high":62607,"low":60418,"close":61911,"volume":241781,"rsi_14":26.89,"sma_20":68710.0,"sma_60":87791.67,"sma_120":89211.67},{"date":"2025-11-28","open":63105,"high":65295,"low":63006,"close":64598,"volume":385892,"rsi_14":44.21,"sma_20":67380.0,"sma_60":87180.0,"sma_120":89035.83},{"date":"2025-12-01","open":65195,"high":65494,"low":62906,"close":63404,"volume":183024,"rsi_14":50.3,"sma_20":66060.0,"sma_60":86541.67,"sma_120":88838.33},{"date":"2025-12-02","open":63901,"high":64598,"low":62010,"close":62508,"volume":181862,"rsi_14":48.55,"sma_20":64800.0,"sma_60":85883.33,"sma_120":88634.17},{"date":"2025-12-03","open":63105,"high":63105,"low":62110,"close":62607,"volume":83697,"rsi_14":48.26,"sma_20":63755.0,"sma_60":85263.33,"sma_120":88405.83},{"date":"2025-12-04","open":62707,"high":62906,"low":61114,"close":61811,"volume":139779,"rsi_14":50.0,"sma_20":62885.0,"sma_60":84631.67,"sma_120":88188.33},{"date":"2025-12-05","open":61513,"high":62010,"low":61015,"close":61811,"volume":77103,"rsi_14":48.12,"sma_20":62390.0,"sma_60":84008.33,"sma_120":87971.67},{"date":"2025-12-08","open":61612,"high":61612,"low":60816,"close":61214,"volume":87555,"rsi_14":49.68,"sma_20":62110.0,"sma_60":83346.67,"sma_120":87771.67},{"date":"2025-12-09","open":61612,"high":62209,"low":61214,"close":61513,"volume":53666,"rsi_14":52.29,"sma_20":62020.0,"sma_60":82723.33,"sma_120":87560.0},{"date":"2025-12-10","open":61114,"high":63205,"low":61015,"close":61911,"volume":122358,"rsi_14":48.95,"sma_20":61965.0,"sma_60":82086.67,"sma_120":87348.33},{"date":"2025-12-11","open":62209,"high":62408,"low":60915,"close":61313,"volume":129032,"rsi_14":53.44,"sma_20":61870.0,"sma_60":81480.0,"sma_120":87148.33},{"date":"2025-12-12","open":61513,"high":63304,"low":61313,"close":63304,"volume":244496,"rsi_14":60.4,"sma_20":61945.0,"sma_60":80903.33,"sma_120":86932.5},{"date":"2025-12-15","open":62408,"high":64100,"low":61214,"close":62707,"volume":278582,"rsi_14":65.69,"sma_20":61960.0,"sma_60":80326.67,"sma_120":86676.67},{"date":"2025-12-16","open":62508,"high":64499,"low":61811,"close":63304,"volume":185812,"rsi_14":64.66,"sma_20":62060.0,"sma_60":79748.33,"sma_120":86431.67},{"date":"2025-12-17","open":63603,"high":64847,"low":62707,"close":64399,"volume":211047,"rsi_14":60.5,"sma_20":62240.0,"sma_60":79196.67,"sma_120":86195.83},{"date":"2025-12-18","open":64200,"high":64200,"low":62807,"close":63105,"volume":185334,"rsi_14":42.86,"sma_20":62285.0,"sma_60":78601.67,"sma_120":85960.0},{"date":"2025-12-19","open":63304,"high":64797,"low":62707,"close":63006,"volume":281653,"rsi_14":47.87,"sma_20":62415.0,"sma_60":78008.33,"sma_120":85725.0},{"date":"2025-12-22","open":63603,"high":63802,"low":62508,"close":63205,"volume":126912,"rsi_14":54.02,"sma_20":62565.0,"sma_60":77415.0,"sma_120":85485.83},{"date":"2025-12-23","open":63503,"high":66290,"low":63304,"close":65892,"volume":351553,"rsi_14":64.6,"sma_20":62940.0,"sma_60":76895.0,"sma_120":85244.17},{"date":"2025-12-24","open":65195,"high":66290,"low":64598,"close":65793,"volume":157323,"rsi_14":68.87,"sma_20":63260.0,"sma_60":76366.67,"sma_120":85001.67},{"date":"2025-12-26","open":65693,"high":65793,"low":63603,"close":64200,"volume":157495,"rsi_14":59.84,"sma_20":63375.0,"sma_60":75860.0,"sma_120":84774.17},{"date":"2025-12-29","open":64000,"high":65500,"low":63600,"close":64700,"volume":104175,"rsi_14":63.56,"sma_20":63365.0,"sma_60":75260.0,"sma_120":84592.5},{"date":"2025-12-30","open":64900,"high":69900,"low":64800,"close":69400,"volume":582438,"rsi_14":73.46,"sma_20":63650.0,"sma_60":74743.33,"sma_120":84464.17},{"date":"2026-01-02","open":72400,"high":72400,"low":68100,"close":70400,"volume":656394,"rsi_14":74.4,"sma_20":64030.0,"sma_60":74288.33,"sma_120":84361.67},{"date":"2026-01-05","open":71900,"high":72000,"low":64600,"close":65100,"volume":826418,"rsi_14":58.14,"sma_20":64140.0,"sma_60":73723.33,"sma_120":84187.5},{"date":"2026-01-06","open":65900,"high":65900,"low":64000,"close":65100,"volume":209459,"rsi_14":53.85,"sma_20":64290.0,"sma_60":73178.33,"sma_120":84008.33},{"date":"2026-01-07","open":64400,"high":65400,"low":62400,"close":64300,"volume":395608,"rsi_14":53.3,"sma_20":64400.0,"sma_60":72590.0,"sma_120":83817.5},{"date":"2026-01-08","open":64500,"high":68800,"low":63200,"close":68200,"volume":450791,"rsi_14":60.0,"sma_20":64735.0,"sma_60":71968.33,"sma_120":83665.0},{"date":"2026-01-09","open":67400,"high":69200,"low":66200,"close":67200,"volume":254229,"rsi_14":55.46,"sma_20":65005.0,"sma_60":71428.33,"sma_120":83501.67},{"date":"2026-01-12","open":67400,"high":69000,"low":65800,"close":68200,"volume":218100,"rsi_14":60.62,"sma_20":65305.0,"sma_60":70968.33,"sma_120":83346.67},{"date":"2026-01-13","open":67700,"high":68300,"low":66800,"close":67700,"volume":169111,"rsi_14":59.57,"sma_20":65610.0,"sma_60":70546.67,"sma_120":83204.17},{"date":"2026-01-14","open":68700,"high":68800,"low":66100,"close":67000,"volume":182943,"rsi_14":57.45,"sma_20":65780.0,"sma_60":70163.33,"sma_120":83053.33},{"date":"2026-01-15","open":67900,"high":70900,"low":67100,"close":69400,"volume":423696,"rsi_14":56.9,"sma_20":66100.0,"sma_60":69786.67,"sma_120":82924.17},{"date":"2026-01-16","open":70600,"high":70700,"low":68700,"close":68800,"volume":238257,"rsi_14":44.24,"sma_20":69040.0,"sma_60":87901.67,"sma_120":89266.67},{"date":"2026-01-19","open":69500,"high":71500,"low":68700,"close":71100,"volume":266249,"rsi_14":63.52,"sma_20":66680.0,"sma_60":69033.33,"sma_120":82598.33},{"date":"2026-01-20","open":71100,"high":71500,"low":69600,"close":70000,"volume":242554,"rsi_14":60.47,"sma_20":67010.0,"sma_60":68673.33,"sma_120":82475.0},{"date":"2026-01-21","open":68500,"high":69000,"low":66900,"close":67800,"volume":200606,"rsi_14":46.49,"sma_20":67235.0,"sma_60":68295.0,"sma_120":82344.17},{"date":"2026-01-22","open":68000,"high":71000,"low":66300,"close":70200,"volume":311696,"rsi_14":49.59,"sma_20":67570.0,"sma_60":67900.0,"sma_120":82236.67},{"date":"2026-01-23","open":70400,"high":71500,"low":69800,"close":70700,"volume":214399,"rsi_14":64.43,"sma_20":67795.0,"sma_60":67496.67,"sma_120":82148.33},{"date":"2026-01-26","open":70700,"high":73000,"low":70500,"close":72600,"volume":436056,"rsi_14":67.61,"sma_20":68120.0,"sma_60":67185.0,"sma_120":82076.67},{"date":"2026-01-27","open":72800,"high":76200,"low":69800,"close":70400,"volume":556720,"rsi_14":63.44,"sma_20":68415.0,"sma_60":66833.33,"sma_120":81994.17},{"date":"2026-01-28","open":71000,"high":76500,"low":70400,"close":74200,"volume":681812,"rsi_14":63.27,"sma_20":68890.0,"sma_60":66545.0,"sma_120":81903.33},{"date":"2026-01-29","open":74900,"high":76700,"low":72500,"close":74000,"volume":417967,"rsi_14":65.6,"sma_20":69120.0,"sma_60":66276.67,"sma_120":81858.33},{"date":"2026-01-30","open":75900,"high":77600,"low":74400,"close":74700,"volume":393500,"rsi_14":65.12,"sma_20":69335.0,"sma_60":66055.0,"sma_120":81774.17},{"date":"2026-02-02","open":72500,"high":73900,"low":69500,"close":69900,"volume":333193,"rsi_14":54.26,"sma_20":69575.0,"sma_60":65823.33,"sma_120":81637.5},{"date":"2026-02-03","open":71800,"high":72400,"low":70200,"close":71900,"volume":226298,"rsi_14":59.04,"sma_20":69915.0,"sma_60":65696.67,"sma_120":81496.67},{"date":"2026-02-04","open":71600,"high":72900,"low":70600,"close":70800,"volume":182166,"rsi_14":57.43,"sma_20":68005.0,"sma_60":87388.33,"sma_120":89140.0},{"date":"2026-02-05","open":70400,"high":72100,"low":69700,"close":69800,"volume":215223,"rsi_14":63.84,"sma_20":66990.0,"sma_60":86851.67,"sma_120":88993.33},{"date":"2026-02-06","open":68500,"high":70300,"low":66700,"close":70100,"volume":205973,"rsi_14":65.18,"sma_20":66095.0,"sma_60":86315.0,"sma_120":88850.0},{"date":"2026-02-09","open":71800,"high":74800,"low":71400,"close":74300,"volume":307767,"rsi_14":70.45,"sma_20":65620.0,"sma_60":85885.0,"sma_120":88716.67},{"date":"2026-02-10","open":73900,"high":74900,"low":73500,"close":73800,"volume":158151,"rsi_14":72.94,"sma_20":65335.0,"sma_60":85448.33,"sma_120":88596.67},{"date":"2026-02-11","open":74000,"high":79000,"low":73000,"close":76500,"volume":601807,"rsi_14":75.0,"sma_20":65560.0,"sma_60":85065.0,"sma_120":88500.0},{"date":"2026-02-12","open":76000,"high":78300,"low":73500,"close":74800,"volume":324483,"rsi_14":73.4,"sma_20":65945.0,"sma_60":84625.0,"sma_120":88410.83},{"date":"2026-02-13","open":74000,"high":75600,"low":72800,"close":72900,"volume":196834,"rsi_14":69.93,"sma_20":66410.0,"sma_60":84186.67,"sma_120":88291.67},{"date":"2026-02-19","open":73900,"high":74300,"low":72900,"close":74000,"volume":207816,"rsi_14":69.62,"sma_20":66945.0,"sma_60":83746.67,"sma_120":88178.33},{"date":"2026-02-20","open":74000,"high":74700,"low":73000,"close":73300,"volume":178199,"rsi_14":72.34,"sma_20":67435.0,"sma_60":83335.0,"sma_120":88075.83},{"date":"2026-02-23","open":74200,"high":74900,"low":73000,"close":73100,"volume":181547,"rsi_14":72.34,"sma_20":67985.0,"sma_60":82916.67,"sma_120":87939.17},{"date":"2026-02-24","open":73500,"high":74200,"low":72500,"close":73700,"volume":185172,"rsi_14":77.78,"sma_20":68535.0,"sma_60":82518.33,"sma_120":87772.5},{"date":"2026-02-25","open":73700,"high":74000,"low":71900,"close":72400,"volume":230033,"rsi_14":56.48,"sma_20":72860.0,"sma_60":67865.0,"sma_120":78520.0},{"date":"2026-02-26","open":72500,"high":72900,"low":70100,"close":71300,"volume":328875,"rsi_14":56.48,"sma_20":69585.0,"sma_60":81645.0,"sma_120":87420.0},{"date":"2026-02-27","open":72200,"high":77600,"low":71400,"close":74000,"volume":972341,"rsi_14":58.0,"sma_20":72975.0,"sma_60":68255.0,"sma_120":78023.33},{"date":"2026-03-03","open":72400,"high":72500,"low":66700,"close":67700,"volume":693872,"rsi_14":45.85,"sma_20":72650.0,"sma_60":68301.67,"sma_120":77740.83},{"date":"2026-03-04","open":65700,"high":70900,"low":62500,"close":62600,"volume":757740,"rsi_14":37.54,"sma_20":72080.0,"sma_60":68283.33,"sma_120":77412.5},{"date":"2026-03-05","open":67000,"high":68000,"low":63200,"close":64200,"volume":454646,"rsi_14":31.64,"sma_20":71555.0,"sma_60":68306.67,"sma_120":77095.0},{"date":"2026-03-06","open":63600,"high":70600,"low":63200,"close":69500,"volume":407991,"rsi_14":43.34,"sma_20":71535.0,"sma_60":68416.67,"sma_120":76840.0},{"date":"2026-03-09","open":66200,"high":66200,"low":62100,"close":64700,"volume":284105,"rsi_14":32.85,"sma_20":71175.0,"sma_60":68460.0,"sma_120":76545.83},{"date":"2026-03-10","open":68300,"high":69200,"low":65600,"close":66600,"volume":259428,"rsi_14":38.15,"sma_20":70965.0,"sma_60":68535.0,"sma_120":76271.67},{"date":"2026-03-11","open":68200,"high":69000,"low":62800,"close":63600,"volume":392898,"rsi_14":36.97,"sma_20":70655.0,"sma_60":68570.0,"sma_120":75958.33},{"date":"2026-03-12","open":64000,"high":64200,"low":62000,"close":63100,"volume":356653,"rsi_14":34.47,"sma_20":70305.0,"sma_60":68591.67,"sma_120":75657.5},{"date":"2026-03-13","open":61600,"high":64600,"low":61500,"close":63500,"volume":188125,"rsi_14":35.92,"sma_20":69765.0,"sma_60":68613.33,"sma_120":75350.0},{"date":"2026-03-16","open":63900,"high":64100,"low":61500,"close":61800,"volume":132936,"rsi_14":34.44,"sma_20":69165.0,"sma_60":75620.0,"sma_120":85229.17},{"date":"2026-03-17","open":62800,"high":63350,"low":62100,"close":62300,"volume":144203,"rsi_14":34.25,"sma_20":68455.0,"sma_60":74998.33,"sma_120":85021.67},{"date":"2026-03-18","open":62800,"high":63800,"low":61800,"close":62200,"volume":253905,"rsi_14":35.43,"sma_20":67825.0,"sma_60":74276.67,"sma_120":84819.17},{"date":"2026-03-19","open":61700,"high":61700,"low":59800,"close":60100,"volume":253318,"rsi_14":34.44,"sma_20":67185.0,"sma_60":73618.33,"sma_120":84596.67},{"date":"2026-03-20","open":60900,"high":61000,"low":59500,"close":59800,"volume":140905,"rsi_14":28.87,"sma_20":66475.0,"sma_60":73018.33,"sma_120":84371.67},{"date":"2026-03-23","open":57900,"high":58700,"low":53100,"close":54000,"volume":403890,"rsi_14":29.31,"sma_20":65510.0,"sma_60":72368.33,"sma_120":84115.0},{"date":"2026-03-24","open":55200,"high":55600,"low":54200,"close":55400,"volume":185585,"rsi_14":37.76,"sma_20":64625.0,"sma_60":71791.67,"sma_120":83867.5},{"date":"2026-03-25","open":55600,"high":56400,"low":55400,"close":56300,"volume":174645,"rsi_14":36.24,"sma_20":63755.0,"sma_60":71196.67,"sma_120":83629.17},{"date":"2026-03-26","open":55900,"high":57500,"low":55600,"close":56200,"volume":130673,"rsi_14":21.7,"sma_20":62945.0,"sma_60":70576.67,"sma_120":83337.5},{"date":"2026-03-27","open":54600,"high":56600,"low":54400,"close":56200,"volume":84852,"rsi_14":27.27,"sma_20":62190.0,"sma_60":69985.0,"sma_120":83074.17},{"date":"2026-03-30","open":53800,"high":54100,"low":53100,"close":53800,"volume":116758,"rsi_14":16.67,"sma_20":61180.0,"sma_60":69355.0,"sma_120":82815.83},{"date":"2026-03-31","open":53100,"high":54000,"low":52400,"close":52900,"volume":201435,"rsi_14":18.71,"sma_20":60440.0,"sma_60":68728.33,"sma_120":82560.83},{"date":"2026-04-01","open":54000,"high":54200,"low":52300,"close":53300,"volume":186224,"rsi_14":21.18,"sma_20":59975.0,"sma_60":68051.67,"sma_120":82312.5},{"date":"2026-04-02","open":53700,"high":53900,"low":50000,"close":50800,"volume":210994,"rsi_14":16.75,"sma_20":59305.0,"sma_60":67316.67,"sma_120":82058.33},{"date":"2026-04-03","open":51100,"high":52100,"low":50900,"close":51000,"volume":115121,"rsi_14":19.32,"sma_20":58380.0,"sma_60":66645.0,"sma_120":81806.67},{"date":"2026-04-06","open":50500,"high":51500,"low":50500,"close":50700,"volume":53685,"rsi_14":16.67,"sma_20":57680.0,"sma_60":65965.0,"sma_120":81560.0},{"date":"2026-04-07","open":50900,"high":51900,"low":49300,"close":49900,"volume":129274,"rsi_14":16.02,"sma_20":56845.0,"sma_60":65271.67,"sma_120":81266.67},{"date":"2026-04-08","open":52200,"high":52900,"low":50900,"close":51300,"volume":135310,"rsi_14":24.71,"sma_20":56230.0,"sma_60":64625.0,"sma_120":81032.5},{"date":"2026-04-09","open":51500,"high":51600,"low":50000,"close":50000,"volume":121479,"rsi_14":23.37,"sma_20":55575.0,"sma_60":63991.67,"sma_120":80742.5},{"date":"2026-04-10","open":50700,"high":51400,"low":50200,"close":51200,"volume":67155,"rsi_14":39.86,"sma_20":54960.0,"sma_60":63448.33,"sma_120":80450.0},{"date":"2026-04-13","open":50500,"high":51700,"low":49900,"close":51300,"volume":64819,"rsi_14":33.6,"sma_20":54435.0,"sma_60":62978.33,"sma_120":80137.5},{"date":"2026-04-14","open":51800,"high":52400,"low":51400,"close":51600,"volume":90766,"rsi_14":30.25,"sma_20":53900.0,"sma_60":62638.33,"sma_120":79824.17},{"date":"2026-04-15","open":52400,"high":53100,"low":52200,"close":52800,"volume":133000,"rsi_14":36.92,"sma_20":53430.0,"sma_60":62400.0,"sma_120":79487.5},{"date":"2026-04-16","open":53500,"high":55800,"low":53300,"close":55500,"volume":198771,"rsi_14":47.77,"sma_20":53200.0,"sma_60":62265.0,"sma_120":79080.83},{"date":"2026-04-17","open":56100,"high":56500,"low":54900,"close":55900,"volume":207487,"rsi_14":57.66,"sma_20":53005.0,"sma_60":62141.67,"sma_120":78695.83},{"date":"2026-04-20","open":55300,"high":55500,"low":54200,"close":54400,"volume":112623,"rsi_14":55.24,"sma_20":53025.0,"sma_60":61990.0,"sma_120":78317.5},{"date":"2026-04-21","open":54700,"high":55100,"low":53400,"close":53800,"volume":110891,"rsi_14":51.72,"sma_20":52945.0,"sma_60":61851.67,"sma_120":77940.0},{"date":"2026-04-22","open":53600,"high":54500,"low":53400,"close":54500,"volume":67804,"rsi_14":64.57,"sma_20":52855.0,"sma_60":61715.0,"sma_120":77579.17},{"date":"2026-04-23","open":54800,"high":55200,"low":53300,"close":53900,"volume":90379,"rsi_14":61.07,"sma_20":52740.0,"sma_60":61586.67,"sma_120":77203.33},{"date":"2026-04-24","open":53700,"high":55000,"low":53600,"close":54600,"volume":45076,"rsi_14":64.44,"sma_20":52660.0,"sma_60":61478.33,"sma_120":76785.83},{"date":"2026-04-27","open":54900,"high":55200,"low":54000,"close":54200,"volume":57290,"rsi_14":66.41,"sma_20":52680.0,"sma_60":61340.0,"sma_120":76342.5},{"date":"2026-04-28","open":54500,"high":56300,"low":54300,"close":54500,"volume":105133,"rsi_14":63.33,"sma_20":52760.0,"sma_60":61236.67,"sma_120":75946.67},{"date":"2026-04-29","open":55200,"high":55300,"low":54000,"close":55000,"volume":85563,"rsi_14":72.32,"sma_20":52845.0,"sma_60":61145.0,"sma_120":75540.83},{"date":"2026-04-30","open":55900,"high":56400,"low":54000,"close":54000,"volume":129601,"rsi_14":61.32,"sma_20":53205.0,"sma_60":55003.33,"sma_120":61936.67},{"date":"2026-05-04","open":54600,"high":54800,"low":53500,"close":53500,"volume":68502,"rsi_14":59.65,"sma_20":53130.0,"sma_60":61015.0,"sma_120":73966.67},{"date":"2026-05-06","open":53300,"high":53400,"low":51200,"close":51300,"volume":124882,"rsi_14":48.87,"sma_20":53160.0,"sma_60":60671.67,"sma_120":73541.67},{"date":"2026-05-07","open":51200,"high":52000,"low":50100,"close":50300,"volume":140995,"rsi_14":40.46,"sma_20":53180.0,"sma_60":60330.0,"sma_120":73126.67},{"date":"2026-05-08","open":50300,"high":51100,"low":49600,"close":50200,"volume":138231,"rsi_14":24.76,"sma_20":53125.0,"sma_60":60003.33,"sma_120":72711.67},{"date":"2026-05-11","open":50300,"high":50400,"low":48500,"close":49450,"volume":128562,"rsi_14":20.28,"sma_20":53097.5,"sma_60":59659.17,"sma_120":72294.58},{"date":"2026-05-12","open":49300,"high":49900,"low":47300,"close":48850,"volume":202596,"rsi_14":22.11,"sma_20":52980.0,"sma_60":59235.0,"sma_120":71858.33},{"date":"2026-05-13","open":49050,"high":50300,"low":48600,"close":49450,"volume":104268,"rsi_14":28.14,"sma_20":52887.5,"sma_60":58829.17,"sma_120":71443.75},{"date":"2026-05-14","open":49900,"high":50700,"low":49050,"close":50700,"volume":178570,"rsi_14":31.9,"sma_20":52842.5,"sma_60":58399.17,"sma_120":71029.58},{"date":"2026-05-15","open":51000,"high":51100,"low":49000,"close":49800,"volume":136781,"rsi_14":31.02,"sma_20":52692.5,"sma_60":57982.5,"sma_120":70627.92},{"date":"2026-05-18","open":48350,"high":49000,"low":47000,"close":48050,"volume":114585,"rsi_14":22.36,"sma_20":52320.0,"sma_60":57568.33,"sma_120":70210.0},{"date":"2026-05-19","open":48200,"high":50800,"low":47950,"close":48700,"volume":160569,"rsi_14":27.27,"sma_20":51960.0,"sma_60":57146.67,"sma_120":69802.5},{"date":"2026-05-20","open":48200,"high":48750,"low":46350,"close":46850,"volume":99606,"rsi_14":21.98,"sma_20":51582.5,"sma_60":56705.83,"sma_120":69373.75},{"date":"2026-05-21","open":47000,"high":48200,"low":46800,"close":47050,"volume":98633,"rsi_14":20.22,"sma_20":51245.0,"sma_60":56271.67,"sma_120":68950.83},{"date":"2026-05-22","open":47100,"high":49050,"low":47050,"close":48200,"volume":108451,"rsi_14":28.52,"sma_20":50930.0,"sma_60":55846.67,"sma_120":68526.67},{"date":"2026-05-26","open":48900,"high":49100,"low":46850,"close":47100,"volume":112878,"rsi_14":27.3,"sma_20":50590.0,"sma_60":55425.0,"sma_120":68095.0},{"date":"2026-05-27","open":46850,"high":47050,"low":45400,"close":45850,"volume":108671,"rsi_14":29.28,"sma_20":50152.5,"sma_60":55000.83,"sma_120":67651.25},{"date":"2026-05-28","open":45850,"high":46450,"low":44600,"close":45750,"volume":118281,"rsi_14":31.43,"sma_20":49730.0,"sma_60":54530.0,"sma_120":67220.83},{"date":"2026-05-29","open":45750,"high":46150,"low":43850,"close":44600,"volume":179754,"rsi_14":28.95,"sma_20":49235.0,"sma_60":54145.0,"sma_120":66777.5},{"date":"2026-06-01","open":44500,"high":45350,"low":43300,"close":44450,"volume":153210,"rsi_14":30.31,"sma_20":48707.5,"sma_60":53842.5,"sma_120":66357.08},{"date":"2026-06-02","open":43450,"high":44100,"low":42500,"close":43300,"volume":161569,"rsi_14":29.06,"sma_20":48172.5,"sma_60":53494.17,"sma_120":65878.75},{"date":"2026-06-04","open":43300,"high":43700,"low":41500,"close":43250,"volume":112479,"rsi_14":25.59,"sma_20":47660.0,"sma_60":53056.67,"sma_120":65402.5},{"date":"2026-06-05","open":43200,"high":43200,"low":41450,"close":41550,"volume":105444,"rsi_14":15.21,"sma_20":47172.5,"sma_60":52670.83,"sma_120":64934.58},{"date":"2026-06-08","open":39800,"high":41700,"low":39250,"close":40450,"volume":140711,"rsi_14":14.98,"sma_20":46680.0,"sma_60":52235.0,"sma_120":64446.67},{"date":"2026-06-09","open":40350,"high":42800,"low":40350,"close":41150,"volume":128749,"rsi_14":21.95,"sma_20":46227.5,"sma_60":51860.83,"sma_120":63974.58},{"date":"2026-06-10","open":40600,"high":41500,"low":39750,"close":40450,"volume":78006,"rsi_14":16.6,"sma_20":45777.5,"sma_60":51483.33,"sma_120":63481.67},{"date":"2026-06-11","open":39450,"high":44700,"low":39000,"close":44500,"volume":286722,"rsi_14":41.92,"sma_20":45560.0,"sma_60":51166.67,"sma_120":62973.33},{"date":"2026-06-12","open":44550,"high":47150,"low":43800,"close":45900,"volume":183945,"rsi_14":46.35,"sma_20":45382.5,"sma_60":50901.67,"sma_120":62525.83},{"date":"2026-06-15","open":46100,"high":46850,"low":44550,"close":45000,"volume":99555,"rsi_14":39.68,"sma_20":45097.5,"sma_60":50613.33,"sma_120":62102.5},{"date":"2026-06-16","open":44800,"high":46950,"low":44800,"close":46300,"volume":75897,"rsi_14":47.45,"sma_20":44922.5,"sma_60":50348.33,"sma_120":61713.33},{"date":"2026-06-17","open":46400,"high":49050,"low":45350,"close":48300,"volume":140228,"rsi_14":77.78,"sma_20":44637.5,"sma_60":49150.0,"sma_120":59071.67},{"date":"2026-06-18","open":48650,"high":49950,"low":46600,"close":46600,"volume":195487,"rsi_14":52.35,"sma_20":44830.0,"sma_60":49931.67,"sma_120":60987.5},{"date":"2026-06-19","open":47000,"high":47350,"low":44400,"close":45250,"volume":92118,"rsi_14":51.78,"sma_20":44750.0,"sma_60":49785.83,"sma_120":60586.25},{"date":"2026-06-22","open":44150,"high":46550,"low":43450,"close":44050,"volume":105344,"rsi_14":48.96,"sma_20":44600.0,"sma_60":49596.67,"sma_120":60189.17},{"date":"2026-06-23","open":43500,"high":44500,"low":41450,"close":41850,"volume":117984,"rsi_14":46.44,"sma_20":44282.5,"sma_60":49355.83,"sma_120":59774.58},{"date":"2026-06-24","open":41200,"high":43200,"low":41000,"close":43000,"volume":102626,"rsi_14":49.42,"sma_20":44077.5,"sma_60":49135.83,"sma_120":59378.75},{"date":"2026-06-25","open":42600,"high":43950,"low":40800,"close":40800,"volume":103670,"rsi_14":48.29,"sma_20":43825.0,"sma_60":48879.17,"sma_120":58936.25},{"date":"2026-06-26","open":40800,"high":40900,"low":38800,"close":39100,"volume":124419,"rsi_14":47.01,"sma_20":43492.5,"sma_60":48634.17,"sma_120":58471.25},{"date":"2026-06-29","open":39200,"high":44400,"low":39200,"close":44150,"volume":170530,"rsi_14":55.58,"sma_20":43470.0,"sma_60":48488.33,"sma_120":58078.33},{"date":"2026-06-30","open":43500,"high":44950,"low":41600,"close":41650,"volume":91769,"rsi_14":52.09,"sma_20":43330.0,"sma_60":48294.17,"sma_120":57662.92},{"date":"2026-07-01","open":41750,"high":44900,"low":41750,"close":44000,"volume":99648,"rsi_14":49.07,"sma_20":43365.0,"sma_60":48180.83,"sma_120":57267.08},{"date":"2026-07-02","open":43400,"high":46600,"low":43300,"close":43850,"volume":139399,"rsi_14":46.02,"sma_20":43395.0,"sma_60":48061.67,"sma_120":56881.67},{"date":"2026-07-03","open":44250,"high":44850,"low":41800,"close":42300,"volume":117446,"rsi_14":44.89,"sma_20":43432.5,"sma_60":47921.67,"sma_120":56500.83},{"date":"2026-07-06","open":42100,"high":44850,"low":42050,"close":43550,"volume":77829,"rsi_14":44.78,"sma_20":43587.5,"sma_60":47815.83,"sma_120":56165.42},{"date":"2026-07-07","open":42850,"high":46250,"low":42500,"close":44200,"volume":136005,"rsi_14":41.8,"sma_20":43740.0,"sma_60":47697.5,"sma_120":55871.25},{"date":"2026-07-08","open":44150,"high":44600,"low":41300,"close":42000,"volume":111514,"rsi_14":40.98,"sma_20":43817.5,"sma_60":47564.17,"sma_120":55621.25},{"date":"2026-07-09","open":42000,"high":42750,"low":40700,"close":41050,"volume":156287,"rsi_14":41.63,"sma_20":43645.0,"sma_60":47395.0,"sma_120":55404.17},{"date":"2026-07-10","open":41400,"high":42950,"low":41400,"close":42200,"volume":88770,"rsi_14":46.31,"sma_20":43460.0,"sma_60":47243.33,"sma_120":55225.83},{"date":"2026-07-13","open":42300,"high":43300,"low":41700,"close":41750,"volume":117691,"rsi_14":49.79,"sma_20":43297.5,"sma_60":47079.17,"sma_120":55046.25},{"date":"2026-07-14","open":41450,"high":42150,"low":40150,"close":40500,"volume":78513,"rsi_14":44.66,"sma_20":43007.5,"sma_60":46874.17,"sma_120":54854.58},{"date":"2026-07-15","open":41250,"high":42650,"low":40400,"close":40800,"volume":57604,"rsi_14":50.0,"sma_20":42632.5,"sma_60":46629.17,"sma_120":54677.08},{"date":"2026-07-16","open":40650,"high":40800,"low":39650,"close":40200,"volume":58255,"rsi_14":52.7,"sma_20":42312.5,"sma_60":46367.5,"sma_120":54489.58},{"date":"2026-07-20","open":39100,"high":40300,"low":38300,"close":38400,"volume":102131,"rsi_14":33.24,"sma_20":41970.0,"sma_60":46100.83,"sma_120":54296.25},{"date":"2026-07-21","open":38050,"high":38650,"low":37700,"close":38350,"volume":86943,"rsi_14":38.78,"sma_20":41685.0,"sma_60":45843.33,"sma_120":54106.67},{"date":"2026-07-22","open":38650,"high":39200,"low":37800,"close":37800,"volume":79447,"rsi_14":25.97,"sma_20":41482.5,"sma_60":45565.0,"sma_120":53900.83},{"date":"2026-07-23","open":38050,"high":41000,"low":37350,"close":40550,"volume":126434,"rsi_14":39.35,"sma_20":41360.0,"sma_60":45342.5,"sma_120":53732.92},{"date":"2026-07-24","open":39800,"high":40600,"low":39200,"close":39800,"volume":74294,"rsi_14":41.5,"sma_20":41310.0,"sma_60":45095.83,"sma_120":53560.42},{"date":"2026-07-27","open":40550,"high":41900,"low":40300,"close":41550,"volume":102906,"rsi_14":43.42,"sma_20":41432.5,"sma_60":44885.0,"sma_120":53417.5},{"date":"2026-07-28","open":40400,"high":41400,"low":38550,"close":39250,"volume":86388,"rsi_14":35.31,"sma_20":41187.5,"sma_60":44630.83,"sma_120":53247.08},{"date":"2026-07-29","open":39600,"high":39650,"low":36100,"close":37050,"volume":168394,"rsi_14":35.31,"sma_20":40957.5,"sma_60":44331.67,"sma_120":52982.5},{"date":"2026-07-30","open":34400,"high":38700,"low":34300,"close":37200,"volume":147484,"rsi_14":38.01,"sma_20":40617.5,"sma_60":44051.67,"sma_120":52670.0},{"date":"2026-07-31","open":37800,"high":38800,"low":37200,"close":38150,"volume":101186,"rsi_14":37.22,"sma_20":40332.5,"sma_60":43795.83,"sma_120":52405.42},{"date":"2026-08-03","open":37800,"high":39950,"low":37300,"close":38500,"volume":131474,"rsi_14":39.68,"sma_20":40142.5,"sma_60":43582.5,"sma_120":52127.08},{"date":"2026-08-04","open":38650,"high":40850,"low":38650,"close":40750,"volume":148756,"rsi_14":50.75,"sma_20":40002.5,"sma_60":43423.33,"sma_120":51876.67},{"date":"2026-08-05","open":40750,"high":41000,"low":39950,"close":40100,"volume":86796,"rsi_14":47.95,"sma_20":39797.5,"sma_60":43255.0,"sma_120":51629.17},{"date":"2026-08-06","open":40200,"high":41100,"low":39500,"close":40600,"volume":95829,"rsi_14":51.18,"sma_20":39727.5,"sma_60":43107.5,"sma_120":51383.33},{"date":"2026-08-07","open":40500,"high":41900,"low":40100,"close":41550,"volume":98794,"rsi_14":59.75,"sma_20":39752.5,"sma_60":42985.83,"sma_120":51110.42},{"date":"2026-08-10","open":41850,"high":44850,"low":41150,"close":44300,"volume":183464,"rsi_14":65.78,"sma_20":39857.5,"sma_60":42900.0,"sma_120":50864.58},{"date":"2026-08-11","open":43750,"high":44000,"low":42450,"close":43300,"volume":122696,"rsi_14":64.25,"sma_20":39935.0,"sma_60":42776.67,"sma_120":50587.92},{"date":"2026-08-12","open":43000,"high":43300,"low":42350,"close":42500,"volume":96527,"rsi_14":55.62,"sma_20":40035.0,"sma_60":42655.0,"sma_120":50318.75},{"date":"2026-08-13","open":42250,"high":42550,"low":39700,"close":39700,"volume":237957,"rsi_14":49.74,"sma_20":39980.0,"sma_60":42515.83,"sma_120":50042.08},{"date":"2026-08-14","open":40000,"high":41300,"low":39900,"close":41050,"volume":130077,"rsi_14":48.68,"sma_20":40022.5,"sma_60":42388.33,"sma_120":49767.5},{"date":"2026-08-18","open":40550,"high":40700,"low":38150,"close":38650,"volume":215494,"rsi_14":48.43,"sma_20":40035.0,"sma_60":42251.67,"sma_120":49478.75},{"date":"2026-08-19","open":38150,"high":39600,"low":37200,"close":39450,"volume":108198,"rsi_14":56.78,"sma_20":40090.0,"sma_60":42125.0,"sma_120":49198.33},{"date":"2026-08-20","open":39550,"high":41400,"low":39350,"close":40300,"volume":93530,"rsi_14":58.42,"sma_20":40215.0,"sma_60":41993.33,"sma_120":48920.0},{"date":"2026-08-21","open":39350,"high":39600,"low":38350,"close":39100,"volume":77454,"rsi_14":52.55,"sma_20":40142.5,"sma_60":41860.0,"sma_120":48642.5},{"date":"2026-08-24","open":38750,"high":39500,"low":38700,"close":39400,"volume":105714,"rsi_14":52.42,"sma_20":40122.5,"sma_60":41752.5,"sma_120":48376.67},{"date":"2026-08-25","open":38850,"high":39450,"low":38400,"close":39300,"volume":119065,"rsi_14":45.59,"sma_20":40010.0,"sma_60":41645.0,"sma_120":48087.5},{"date":"2026-08-26","open":39450,"high":41050,"low":39350,"close":40600,"volume":124850,"rsi_14":51.46,"sma_20":40077.5,"sma_60":41578.33,"sma_120":47861.67},{"date":"2026-08-27","open":40400,"high":41450,"low":39400,"close":39850,"volume":99657,"rsi_14":47.84,"sma_20":40217.5,"sma_60":41501.67,"sma_120":47672.08},{"date":"2026-08-28","open":39550,"high":40550,"low":39100,"close":40450,"volume":85706,"rsi_14":46.76,"sma_20":40380.0,"sma_60":41454.17,"sma_120":47474.17},{"date":"2026-08-31","open":40000,"high":41150,"low":39150,"close":41150,"volume":403315,"rsi_14":39.46,"sma_20":40530.0,"sma_60":41419.17,"sma_120":47237.92},{"date":"2026-09-01","open":40250,"high":41800,"low":40250,"close":41000,"volume":117901,"rsi_14":41.84,"sma_20":40655.0,"sma_60":41410.0,"sma_120":47040.42},{"date":"2026-09-02","open":40450,"high":42050,"low":39850,"close":40000,"volume":105843,"rsi_14":41.26,"sma_20":40617.5,"sma_60":41402.5,"sma_120":46818.75},{"date":"2026-09-03","open":40450,"high":41800,"low":40150,"close":40650,"volume":87044,"rsi_14":53.91,"sma_20":40645.0,"sma_60":41394.17,"sma_120":46627.5},{"date":"2026-09-04","open":41100,"high":42150,"low":40700,"close":41950,"volume":90470,"rsi_14":53.72,"sma_20":40712.5,"sma_60":41419.17,"sma_120":46451.25},{"date":"2026-09-07","open":42300,"high":44250,"low":42200,"close":43600,"volume":132384,"rsi_14":71.81,"sma_20":40815.0,"sma_60":41404.17,"sma_120":46285.42},{"date":"2026-09-08","open":43600,"high":45450,"low":43400,"close":43450,"volume":121631,"rsi_14":68.69,"sma_20":40772.5,"sma_60":41363.33,"sma_120":46132.5},{"date":"2026-09-09","open":43050,"high":43400,"low":42000,"close":42100,"volume":115945,"rsi_14":58.04,"sma_20":40712.5,"sma_60":41315.0,"sma_120":45964.17},{"date":"2026-09-10","open":42000,"high":42900,"low":41300,"close":42450,"volume":156077,"rsi_14":66.18,"sma_20":40710.0,"sma_60":41250.83,"sma_120":45799.58},{"date":"2026-09-11","open":41700,"high":44400,"low":41550,"close":43400,"volume":141568,"rsi_14":68.18,"sma_20":40895.0,"sma_60":41169.17,"sma_120":45660.42},{"date":"2026-09-14","open":42600,"high":45350,"low":42550,"close":44200,"volume":155529,"rsi_14":70.94,"sma_20":41052.5,"sma_60":41129.17,"sma_120":45530.42},{"date":"2026-09-15","open":44500,"high":45600,"low":44200,"close":44750,"volume":99319,"rsi_14":68.95,"sma_20":41357.5,"sma_60":41120.83,"sma_120":45453.33},{"date":"2026-09-16","open":44550,"high":45600,"low":44200,"close":44600,"volume":125285,"rsi_14":72.95,"sma_20":41615.0,"sma_60":41130.0,"sma_120":45363.33},{"date":"2026-09-17","open":44900,"high":44950,"low":43450,"close":44200,"volume":79194,"rsi_14":68.47,"sma_20":41810.0,"sma_60":41169.17,"sma_120":45262.5},{"date":"2026-09-18","open":44350,"high":44550,"low":43350,"close":43600,"volume":104291,"rsi_14":62.19,"sma_20":42035.0,"sma_60":41179.17,"sma_120":45157.5},{"date":"2026-09-21","open":43400,"high":44100,"low":43200,"close":43700,"volume":91870,"rsi_14":63.5,"sma_20":42250.0,"sma_60":41227.5,"sma_120":45053.33},{"date":"2026-09-22","open":43600,"high":43750,"low":42450,"close":42700,"volume":131351,"rsi_14":63.5,"sma_20":42420.0,"sma_60":41287.5,"sma_120":44960.83},{"date":"2026-09-23","open":42700,"high":43550,"low":42400,"close":43000,"volume":94031,"rsi_14":62.18,"sma_20":42540.0,"sma_60":41268.33,"sma_120":44878.33},{"date":"2026-09-28","open":43050,"high":44400,"low":42400,"close":42700,"volume":105183,"rsi_14":54.34,"sma_20":42682.5,"sma_60":41285.83,"sma_120":44790.0},{"date":"2026-09-29","open":42700,"high":43250,"low":42250,"close":43050,"volume":105590,"rsi_14":46.26,"sma_20":42812.5,"sma_60":41270.0,"sma_120":44725.42},{"date":"2026-09-30","open":43000,"high":44400,"low":42550,"close":43200,"volume":75105,"rsi_14":48.3,"sma_20":42915.0,"sma_60":41259.17,"sma_120":44660.42},{"date":"2026-10-01","open":42750,"high":42850,"low":41050,"close":41400,"volume":129928,"rsi_14":45.51,"sma_20":42935.0,"sma_60":41244.17,"sma_120":44582.92},{"date":"2026-10-02","open":41600,"high":41600,"low":39900,"close":40700,"volume":84658,"rsi_14":39.26,"sma_20":42970.0,"sma_60":41196.67,"sma_120":44506.25},{"date":"2026-10-06","open":40800,"high":42350,"low":40550,"close":40950,"volume":73613,"rsi_14":33.56,"sma_20":42985.0,"sma_60":41142.5,"sma_120":44420.0},{"date":"2026-10-07","open":40800,"high":42500,"low":40700,"close":41500,"volume":76243,"rsi_14":31.25,"sma_20":42962.5,"sma_60":41134.17,"sma_120":44349.17},{"date":"2026-10-08","open":41750,"high":41950,"low":40000,"close":40500,"volume":77892,"rsi_14":22.22,"sma_20":42807.5,"sma_60":41125.0,"sma_120":44260.0},{"date":"2026-10-12","open":40050,"high":40500,"low":38750,"close":39000,"volume":76683,"rsi_14":18.89,"sma_20":42585.0,"sma_60":41071.67,"sma_120":44157.5},{"date":"2026-10-13","open":38500,"high":40200,"low":38300,"close":38900,"volume":71832,"rsi_14":19.54,"sma_20":42425.0,"sma_60":41024.17,"sma_120":44051.67},{"date":"2026-10-14","open":39050,"high":40250,"low":38650,"close":39650,"volume":90254,"rsi_14":27.68,"sma_20":42285.0,"sma_60":41010.0,"sma_120":43942.08},{"date":"2026-10-15","open":38750,"high":40200,"low":38450,"close":39050,"volume":116856,"rsi_14":25.13,"sma_20":42067.5,"sma_60":40980.83,"sma_120":43805.0},{"date":"2026-10-16","open":39050,"high":43500,"low":39000,"close":42200,"volume":187691,"rsi_14":47.83,"sma_20":41967.5,"sma_60":41014.17,"sma_120":43690.83},{"date":"2026-10-19","open":41650,"high":43900,"low":41650,"close":43550,"volume":139726,"rsi_14":52.19,"sma_20":41907.5,"sma_60":41100.0,"sma_120":43600.42},{"date":"2026-10-20","open":42950,"high":44700,"low":42150,"close":42550,"volume":61336,"rsi_14":49.43,"sma_20":41805.0,"sma_60":41170.0,"sma_120":43506.67},{"date":"2026-10-21","open":43350,"high":43850,"low":42100,"close":42250,"volume":46115,"rsi_14":46.97,"sma_20":41707.5,"sma_60":41244.17,"sma_120":43404.58},{"date":"2026-10-22","open":42400,"high":42450,"low":41000,"close":41050,"volume":70405,"rsi_14":42.46,"sma_20":41580.0,"sma_60":41252.5,"sma_120":43297.5},{"date":"2026-10-23","open":41151,"high":42056,"low":40550,"close":40550,"volume":79114}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":2653.87,"pbr":1.14,"per":15.28,"roa":0.89,"roe":1.14,"grade":"C","comment":"PER 15.35배, ROE 1.14%","revenue":619716214305.0,"analysis":"PER 15.3배입니다. ROE 1.1%입니다. 시가총액 7616.73억. 매출 6197.16억, 영업이익 838.44억.","eps_basis":"TTM","debt_ratio":0.2712440225692088,"market_cap":757934566900,"net_income":49603728268.0,"total_debt":180043666812.0,"ttm_window":"2025Q3~2026Q2","gross_margin":36.15,"total_assets":843813747740.0,"total_equity":663770080928.0,"profit_margin":8.0,"revenue_basis":"TTM","dividend_yield":0.54,"net_income_basis":"TTM","operating_income":83843509953.0,"operating_margin":13.53,"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":40550.0,"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":31000.0},{"date":"2016-10-25","close":30250.0},{"date":"2016-10-26","close":29250.0},{"date":"2016-10-27","close":29900.0},{"date":"2016-10-28","close":29500.0},{"date":"2016-10-31","close":29300.0},{"date":"2016-11-01","close":29000.0},{"date":"2016-11-02","close":28000.0},{"date":"2016-11-03","close":27800.0},{"date":"2016-11-04","close":27350.0},{"date":"2016-11-07","close":27550.0},{"date":"2016-11-08","close":27850.0},{"date":"2016-11-09","close":27350.0},{"date":"2016-11-10","close":28700.0},{"date":"2016-11-11","close":27950.0},{"date":"2016-11-14","close":28850.0},{"date":"2016-11-15","close":28550.0},{"date":"2016-11-16","close":28600.0},{"date":"2016-11-17","close":28950.0},{"date":"2016-11-18","close":28250.0},{"date":"2016-11-21","close":26300.0},{"date":"2016-11-22","close":26400.0},{"date":"2016-11-23","close":26300.0},{"date":"2016-11-24","close":25400.0},{"date":"2016-11-25","close":26050.0},{"date":"2016-11-28","close":27400.0},{"date":"2016-11-29","close":28100.0},{"date":"2016-11-30","close":27050.0},{"date":"2016-12-01","close":27000.0},{"date":"2016-12-02","close":27200.0},{"date":"2016-12-05","close":26450.0},{"date":"2016-12-06","close":26950.0},{"date":"2016-12-07","close":27600.0},{"date":"2016-12-08","close":27900.0},{"date":"2016-12-09","close":28900.0},{"date":"2016-12-12","close":28600.0},{"date":"2016-12-13","close":28600.0},{"date":"2016-12-14","close":28550.0},{"date":"2016-12-15","close":28650.0},{"date":"2016-12-16","close":28600.0},{"date":"2016-12-19","close":28550.0},{"date":"2016-12-20","close":28450.0},{"date":"2016-12-21","close":28600.0},{"date":"2016-12-22","close":28050.0},{"date":"2016-12-23","close":28300.0},{"date":"2016-12-26","close":28350.0},{"date":"2016-12-27","close":28400.0},{"date":"2016-12-28","close":28250.0},{"date":"2016-12-29","close":28350.0},{"date":"2017-01-02","close":27450.0},{"date":"2017-01-03","close":27500.0},{"date":"2017-01-04","close":27300.0},{"date":"2017-01-05","close":28800.0},{"date":"2017-01-06","close":28400.0},{"date":"2017-01-09","close":27650.0},{"date":"2017-01-10","close":27450.0},{"date":"2017-01-11","close":27450.0},{"date":"2017-01-12","close":27200.0},{"date":"2017-01-13","close":27200.0},{"date":"2017-01-16","close":26850.0},{"date":"2017-01-17","close":26950.0},{"date":"2017-01-18","close":27050.0},{"date":"2017-01-19","close":27500.0},{"date":"2017-01-20","close":27350.0},{"date":"2017-01-23","close":26900.0},{"date":"2017-01-24","close":26550.0},{"date":"2017-01-25","close":26100.0},{"date":"2017-01-26","close":26150.0},{"date":"2017-01-31","close":26200.0},{"date":"2017-02-01","close":27500.0},{"date":"2017-02-02","close":27100.0},{"date":"2017-02-03","close":27000.0},{"date":"2017-02-06","close":26750.0},{"date":"2017-02-07","close":26850.0},{"date":"2017-02-08","close":26550.0},{"date":"2017-02-09","close":26500.0},{"date":"2017-02-10","close":27000.0},{"date":"2017-02-13","close":27500.0},{"date":"2017-02-14","close":27750.0},{"date":"2017-02-15","close":28000.0},{"date":"2017-02-16","close":28300.0},{"date":"2017-02-17","close":28000.0},{"date":"2017-02-20","close":27650.0},{"date":"2017-02-21","close":28000.0},{"date":"2017-02-22","close":27850.0},{"date":"2017-02-23","close":27450.0},{"date":"2017-02-24","close":28100.0},{"date":"2017-02-27","close":27650.0},{"date":"2017-02-28","close":27000.0},{"date":"2017-03-02","close":26350.0},{"date":"2017-03-03","close":25450.0},{"date":"2017-03-06","close":25200.0},{"date":"2017-03-07","close":25200.0},{"date":"2017-03-08","close":25450.0},{"date":"2017-03-09","close":27100.0},{"date":"2017-03-10","close":27000.0},{"date":"2017-03-13","close":26950.0},{"date":"2017-03-14","close":26950.0},{"date":"2017-03-15","close":26950.0},{"date":"2017-03-16","close":28100.0},{"date":"2017-03-17","close":29000.0},{"date":"2017-03-20","close":28500.0},{"date":"2017-03-21","close":28350.0},{"date":"2017-03-22","close":28650.0},{"date":"2017-03-23","close":28850.0},{"date":"2017-03-24","close":28950.0},{"date":"2017-03-27","close":29000.0},{"date":"2017-03-28","close":28850.0},{"date":"2017-03-29","close":28750.0},{"date":"2017-03-30","close":28650.0},{"date":"2017-03-31","close":29200.0},{"date":"2017-04-03","close":29500.0},{"date":"2017-04-04","close":29300.0},{"date":"2017-04-05","close":29300.0},{"date":"2017-04-06","close":29100.0},{"date":"2017-04-07","close":29000.0},{"date":"2017-04-10","close":27900.0},{"date":"2017-04-11","close":27800.0},{"date":"2017-04-12","close":27950.0},{"date":"2017-04-13","close":28050.0},{"date":"2017-04-14","close":27850.0},{"date":"2017-04-17","close":28700.0},{"date":"2017-04-18","close":29900.0},{"date":"2017-04-19","close":29900.0},{"date":"2017-04-20","close":30700.0},{"date":"2017-04-21","close":31000.0},{"date":"2017-04-24","close":31150.0},{"date":"2017-04-25","close":30700.0},{"date":"2017-04-26","close":30750.0},{"date":"2017-04-27","close":30550.0},{"date":"2017-04-28","close":30200.0},{"date":"2017-05-02","close":31100.0},{"date":"2017-05-04","close":31750.0},{"date":"2017-05-08","close":33000.0},{"date":"2017-05-10","close":32650.0},{"date":"2017-05-11","close":34000.0},{"date":"2017-05-12","close":33500.0},{"date":"2017-05-15","close":34350.0},{"date":"2017-05-16","close":34550.0},{"date":"2017-05-17","close":35650.0},{"date":"2017-05-18","close":36150.0},{"date":"2017-05-19","close":35850.0},{"date":"2017-05-22","close":35000.0},{"date":"2017-05-23","close":34950.0},{"date":"2017-05-24","close":35050.0},{"date":"2017-05-25","close":34100.0},{"date":"2017-05-26","close":34550.0},{"date":"2017-05-29","close":34250.0},{"date":"2017-05-30","close":34450.0},{"date":"2017-05-31","close":34600.0},{"date":"2017-06-01","close":33000.0},{"date":"2017-06-02","close":33350.0},{"date":"2017-06-05","close":33450.0},{"date":"2017-06-07","close":32600.0},{"date":"2017-06-08","close":33150.0},{"date":"2017-06-09","close":33500.0},{"date":"2017-06-12","close":32550.0},{"date":"2017-06-13","close":32200.0},{"date":"2017-06-14","close":32300.0},{"date":"2017-06-15","close":32050.0},{"date":"2017-06-16","close":31950.0},{"date":"2017-06-19","close":31650.0},{"date":"2017-06-20","close":31000.0},{"date":"2017-06-21","close":30950.0},{"date":"2017-06-22","close":30800.0},{"date":"2017-06-23","close":31750.0},{"date":"2017-06-26","close":31700.0},{"date":"2017-06-27","close":31650.0},{"date":"2017-06-28","close":31000.0},{"date":"2017-06-29","close":31100.0},{"date":"2017-06-30","close":31500.0},{"date":"2017-07-03","close":31900.0},{"date":"2017-07-04","close":31500.0},{"date":"2017-07-05","close":31050.0},{"date":"2017-07-06","close":31200.0},{"date":"2017-07-07","close":31600.0},{"date":"2017-07-10","close":30750.0},{"date":"2017-07-11","close":30500.0},{"date":"2017-07-12","close":30150.0},{"date":"2017-07-13","close":30150.0},{"date":"2017-07-14","close":29550.0},{"date":"2017-07-17","close":30000.0},{"date":"2017-07-18","close":30300.0},{"date":"2017-07-19","close":30800.0},{"date":"2017-07-20","close":30650.0},{"date":"2017-07-21","close":30300.0},{"date":"2017-07-24","close":30700.0},{"date":"2017-07-25","close":30400.0},{"date":"2017-07-26","close":30650.0},{"date":"2017-07-27","close":31500.0},{"date":"2017-07-28","close":30700.0},{"date":"2017-07-31","close":29500.0},{"date":"2017-08-01","close":29750.0},{"date":"2017-08-02","close":29450.0},{"date":"2017-08-03","close":28550.0},{"date":"2017-08-04","close":28450.0},{"date":"2017-08-07","close":28550.0},{"date":"2017-08-08","close":28700.0},{"date":"2017-08-09","close":28050.0},{"date":"2017-08-10","close":27900.0},{"date":"2017-08-11","close":27900.0},{"date":"2017-08-14","close":27600.0},{"date":"2017-08-16","close":27550.0},{"date":"2017-08-17","close":28200.0},{"date":"2017-08-18","close":27800.0},{"date":"2017-08-21","close":27600.0},{"date":"2017-08-22","close":27450.0},{"date":"2017-08-23","close":27400.0},{"date":"2017-08-24","close":27650.0},{"date":"2017-08-25","close":27850.0},{"date":"2017-08-28","close":27800.0},{"date":"2017-08-29","close":27700.0},{"date":"2017-08-30","close":27500.0},{"date":"2017-08-31","close":27500.0},{"date":"2017-09-01","close":27500.0},{"date":"2017-09-04","close":26950.0},{"date":"2017-09-05","close":26850.0},{"date":"2017-09-06","close":26950.0},{"date":"2017-09-07","close":27000.0},{"date":"2017-09-08","close":26350.0},{"date":"2017-09-11","close":26200.0},{"date":"2017-09-12","close":26900.0},{"date":"2017-09-13","close":26400.0},{"date":"2017-09-14","close":26500.0},{"date":"2017-09-15","close":26600.0},{"date":"2017-09-18","close":26650.0},{"date":"2017-09-19","close":26400.0},{"date":"2017-09-20","close":26100.0},{"date":"2017-09-21","close":25700.0},{"date":"2017-09-22","close":25100.0},{"date":"2017-09-25","close":24850.0},{"date":"2017-09-26","close":25100.0},{"date":"2017-09-27","close":25250.0},{"date":"2017-09-28","close":27250.0},{"date":"2017-09-29","close":27200.0},{"date":"2017-10-10","close":27050.0},{"date":"2017-10-11","close":27400.0},{"date":"2017-10-12","close":26850.0},{"date":"2017-10-13","close":27050.0},{"date":"2017-10-16","close":28000.0},{"date":"2017-10-17","close":28000.0},{"date":"2017-10-18","close":27550.0},{"date":"2017-10-19","close":27600.0},{"date":"2017-10-20","close":27450.0},{"date":"2017-10-23","close":28400.0},{"date":"2017-10-24","close":28800.0},{"date":"2017-10-25","close":28800.0},{"date":"2017-10-26","close":30050.0},{"date":"2017-10-27","close":30000.0},{"date":"2017-10-30","close":30050.0},{"date":"2017-10-31","close":29900.0},{"date":"2017-11-01","close":29600.0},{"date":"2017-11-02","close":29350.0},{"date":"2017-11-03","close":29800.0},{"date":"2017-11-06","close":30750.0},{"date":"2017-11-07","close":30700.0},{"date":"2017-11-08","close":30400.0},{"date":"2017-11-09","close":30150.0},{"date":"2017-11-10","close":30300.0},{"date":"2017-11-13","close":32150.0},{"date":"2017-11-14","close":32950.0},{"date":"2017-11-15","close":33250.0},{"date":"2017-11-16","close":33350.0},{"date":"2017-11-17","close":32650.0},{"date":"2017-11-20","close":32650.0},{"date":"2017-11-21","close":31650.0},{"date":"2017-11-22","close":31800.0},{"date":"2017-11-23","close":32250.0},{"date":"2017-11-24","close":32350.0},{"date":"2017-11-27","close":31950.0},{"date":"2017-11-28","close":31300.0},{"date":"2017-11-29","close":31300.0},{"date":"2017-11-30","close":30650.0},{"date":"2017-12-01","close":31000.0},{"date":"2017-12-04","close":30500.0},{"date":"2017-12-05","close":30600.0},{"date":"2017-12-06","close":30100.0},{"date":"2017-12-07","close":29650.0},{"date":"2017-12-08","close":29600.0},{"date":"2017-12-11","close":30750.0},{"date":"2017-12-12","close":29550.0},{"date":"2017-12-13","close":30000.0},{"date":"2017-12-14","close":29550.0},{"date":"2017-12-15","close":29650.0},{"date":"2017-12-18","close":30300.0},{"date":"2017-12-19","close":29750.0},{"date":"2017-12-20","close":29100.0},{"date":"2017-12-21","close":28750.0},{"date":"2017-12-22","close":29800.0},{"date":"2017-12-26","close":29700.0},{"date":"2017-12-27","close":29150.0},{"date":"2017-12-28","close":28850.0},{"date":"2018-01-02","close":27776.7949},{"date":"2018-01-03","close":27388.3066},{"date":"2018-01-04","close":26514.2148},{"date":"2018-01-05","close":26805.5781},{"date":"2018-01-08","close":26222.8496},{"date":"2018-01-09","close":26562.7754},{"date":"2018-01-10","close":27436.8711},{"date":"2018-01-11","close":26999.8242},{"date":"2018-01-12","close":26757.0195},{"date":"2018-01-15","close":27339.75},{"date":"2018-01-16","close":27533.9922},{"date":"2018-01-17","close":28505.2109},{"date":"2018-01-18","close":28505.2109},{"date":"2018-01-19","close":28748.0098},{"date":"2018-01-22","close":28942.2559},{"date":"2018-01-23","close":29136.4961},{"date":"2018-01-24","close":29087.9375},{"date":"2018-01-25","close":28650.8887},{"date":"2018-01-26","close":28893.6953},{"date":"2018-01-29","close":29962.0312},{"date":"2018-01-30","close":29136.4961},{"date":"2018-01-31","close":28748.0098},{"date":"2018-02-01","close":29185.0586},{"date":"2018-02-02","close":28893.6953},{"date":"2018-02-05","close":28116.7207},{"date":"2018-02-06","close":28165.2832},{"date":"2018-02-07","close":28116.7207},{"date":"2018-02-08","close":28456.6484},{"date":"2018-02-09","close":27679.6738},{"date":"2018-02-12","close":27291.1855},{"date":"2018-02-13","close":26854.1406},{"date":"2018-02-14","close":26999.8242},{"date":"2018-02-19","close":27728.2324},{"date":"2018-02-20","close":27485.4297},{"date":"2018-02-21","close":27873.9199},{"date":"2018-02-22","close":27873.9199},{"date":"2018-02-23","close":27145.5039},{"date":"2018-02-26","close":26999.8242},{"date":"2018-02-27","close":26854.1406},{"date":"2018-02-28","close":26368.5312},{"date":"2018-03-02","close":26465.6523},{"date":"2018-03-05","close":26757.0195},{"date":"2018-03-06","close":26902.7012},{"date":"2018-03-07","close":26514.2148},{"date":"2018-03-08","close":26271.4082},{"date":"2018-03-09","close":27242.627},{"date":"2018-03-12","close":28602.3301},{"date":"2018-03-13","close":29136.4961},{"date":"2018-03-14","close":28602.3301},{"date":"2018-03-15","close":29282.1836},{"date":"2018-03-16","close":29282.1836},{"date":"2018-03-19","close":28990.8164},{"date":"2018-03-20","close":29136.4961},{"date":"2018-03-21","close":28796.5762},{"date":"2018-03-22","close":28796.5762},{"date":"2018-03-23","close":27388.3066},{"date":"2018-03-26","close":28650.8887},{"date":"2018-03-27","close":28845.1348},{"date":"2018-03-28","close":30204.8379},{"date":"2018-03-29","close":30253.3965},{"date":"2018-03-30","close":29913.4727},{"date":"2018-04-02","close":31127.4941},{"date":"2018-04-03","close":31467.4219},{"date":"2018-04-04","close":30010.5918},{"date":"2018-04-05","close":29282.1836},{"date":"2018-04-06","close":28990.8164},{"date":"2018-04-09","close":29670.666},{"date":"2018-04-10","close":30253.3965},{"date":"2018-04-11","close":29864.9121},{"date":"2018-04-12","close":28990.8164},{"date":"2018-04-13","close":29767.791},{"date":"2018-04-16","close":30350.5215},{"date":"2018-04-17","close":29962.0312},{"date":"2018-04-18","close":29573.5449},{"date":"2018-04-19","close":29427.8652},{"date":"2018-04-20","close":29427.8652},{"date":"2018-04-23","close":29573.5449},{"date":"2018-04-24","close":28990.8164},{"date":"2018-04-25","close":29233.6191},{"date":"2018-04-26","close":29087.9375},{"date":"2018-04-27","close":28262.4023},{"date":"2018-04-30","close":28456.6484},{"date":"2018-05-02","close":27776.7949},{"date":"2018-05-03","close":27485.4297},{"date":"2018-05-04","close":27048.3848},{"date":"2018-05-08","close":26417.0938},{"date":"2018-05-09","close":27145.5039},{"date":"2018-05-10","close":26271.4082},{"date":"2018-05-11","close":26562.7754},{"date":"2018-05-14","close":26562.7754},{"date":"2018-05-15","close":26951.2617},{"date":"2018-05-16","close":26368.5312},{"date":"2018-05-17","close":26562.7754},{"date":"2018-05-18","close":26562.7754},{"date":"2018-05-21","close":26708.457},{"date":"2018-05-23","close":27096.9453},{"date":"2018-05-24","close":26854.1406},{"date":"2018-05-25","close":26562.7754},{"date":"2018-05-28","close":26611.3359},{"date":"2018-05-29","close":27728.2324},{"date":"2018-05-30","close":27533.9922},{"date":"2018-05-31","close":28165.2832},{"date":"2018-06-01","close":27582.5527},{"date":"2018-06-04","close":27825.3574},{"date":"2018-06-05","close":27582.5527},{"date":"2018-06-07","close":27485.4297},{"date":"2018-06-08","close":27436.8711},{"date":"2018-06-11","close":28019.5996},{"date":"2018-06-12","close":29816.3516},{"date":"2018-06-14","close":30156.2773},{"date":"2018-06-15","close":30350.5215},{"date":"2018-06-18","close":32050.1504},{"date":"2018-06-19","close":31224.6152},{"date":"2018-06-20","close":33069.9297},{"date":"2018-06-21","close":35352.2891},{"date":"2018-06-22","close":35206.6055},{"date":"2018-06-25","close":35206.6055},{"date":"2018-06-26","close":36129.2617},{"date":"2018-06-27","close":35692.207},{"date":"2018-06-28","close":35449.4102},{"date":"2018-06-29","close":35206.6055},{"date":"2018-07-02","close":34915.2344},{"date":"2018-07-03","close":37003.3594},{"date":"2018-07-04","close":36711.9844},{"date":"2018-07-05","close":35789.332},{"date":"2018-07-06","close":36372.0664},{"date":"2018-07-09","close":38605.8594},{"date":"2018-07-10","close":37974.5781},{"date":"2018-07-11","close":37634.6445},{"date":"2018-07-12","close":39285.7148},{"date":"2018-07-13","close":40159.8086},{"date":"2018-07-16","close":40548.293},{"date":"2018-07-17","close":37974.5781},{"date":"2018-07-18","close":36760.5469},{"date":"2018-07-19","close":36032.1367},{"date":"2018-07-20","close":36080.6992},{"date":"2018-07-23","close":34381.0664},{"date":"2018-07-24","close":34381.0664},{"date":"2018-07-25","close":34041.1445},{"date":"2018-07-26","close":35546.5273},{"date":"2018-07-27","close":34915.2344},{"date":"2018-07-30","close":33021.3672},{"date":"2018-07-31","close":32341.5137},{"date":"2018-08-01","close":33944.0195},{"date":"2018-08-02","close":33361.293},{"date":"2018-08-03","close":33506.9766},{"date":"2018-08-06","close":32681.4395},{"date":"2018-08-07","close":33992.582},{"date":"2018-08-08","close":33992.582},{"date":"2018-08-09","close":33846.8984},{"date":"2018-08-10","close":33992.582},{"date":"2018-08-13","close":33118.4883},{"date":"2018-08-14","close":34429.6328},{"date":"2018-08-16","close":36857.668},{"date":"2018-08-17","close":35983.5781},{"date":"2018-08-20","close":35012.3594},{"date":"2018-08-21","close":37197.5977},{"date":"2018-08-22","close":37780.3242},{"date":"2018-08-23","close":37100.4766},{"date":"2018-08-24","close":38897.2305},{"date":"2018-08-27","close":40596.8555},{"date":"2018-08-28","close":38460.1797},{"date":"2018-08-29","close":39674.1992},{"date":"2018-08-30","close":40742.5352},{"date":"2018-08-31","close":41665.1953},{"date":"2018-09-03","close":41373.8281},{"date":"2018-09-04","close":42005.1211},{"date":"2018-09-05","close":41762.3125},{"date":"2018-09-06","close":41325.2656},{"date":"2018-09-07","close":41713.7539},{"date":"2018-09-10","close":40354.0508},{"date":"2018-09-11","close":40791.0977},{"date":"2018-09-12","close":41373.8281},{"date":"2018-09-13","close":42053.6836},{"date":"2018-09-14","close":42345.0469},{"date":"2018-09-17","close":42005.1211},{"date":"2018-09-18","close":41470.9531},{"date":"2018-09-19","close":42150.8047},{"date":"2018-09-20","close":42345.0469},{"date":"2018-09-21","close":42733.5352},{"date":"2018-09-27","close":42927.7773},{"date":"2018-09-28","close":42927.7773},{"date":"2018-10-01","close":45355.8164},{"date":"2018-10-02","close":43364.8242},{"date":"2018-10-04","close":43364.8242},{"date":"2018-10-05","close":41956.5625},{"date":"2018-10-08","close":40014.1289},{"date":"2018-10-10","close":40936.7852},{"date":"2018-10-11","close":38508.7383},{"date":"2018-10-12","close":39625.6367},{"date":"2018-10-15","close":39140.0312},{"date":"2018-10-16","close":41082.4688},{"date":"2018-10-17","close":38314.4961},{"date":"2018-10-18","close":38848.6719},{"date":"2018-10-19","close":40014.1289},{"date":"2018-10-22","close":40548.293},{"date":"2018-10-23","close":41470.9531},{"date":"2018-10-24","close":35983.5781},{"date":"2018-10-25","close":36906.2305},{"date":"2018-10-26","close":35546.5273},{"date":"2018-10-29","close":34915.2344},{"date":"2018-10-30","close":36906.2305},{"date":"2018-10-31","close":35789.332},{"date":"2018-11-01","close":36226.3789},{"date":"2018-11-02","close":37828.8828},{"date":"2018-11-05","close":36469.1875},{"date":"2018-11-06","close":35789.332},{"date":"2018-11-07","close":34478.1914},{"date":"2018-11-08","close":34672.4336},{"date":"2018-11-09","close":35158.043},{"date":"2018-11-12","close":37149.0391},{"date":"2018-11-13","close":38702.9805},{"date":"2018-11-14","close":40111.2461},{"date":"2018-11-15","close":41082.4688},{"date":"2018-11-16","close":40354.0508},{"date":"2018-11-19","close":39334.2773},{"date":"2018-11-20","close":39868.4453},{"date":"2018-11-21","close":39722.7617},{"date":"2018-11-22","close":38508.7383},{"date":"2018-11-23","close":38023.1328},{"date":"2018-11-26","close":40742.5352},{"date":"2018-11-27","close":41616.6367},{"date":"2018-11-28","close":41956.5625},{"date":"2018-11-29","close":41762.3125},{"date":"2018-11-30","close":42150.8047},{"date":"2018-12-03","close":42393.6055},{"date":"2018-12-04","close":43996.1133},{"date":"2018-12-05","close":43219.1406},{"date":"2018-12-06","close":41956.5625},{"date":"2018-12-07","close":42684.9727},{"date":"2018-12-10","close":42782.0938},{"date":"2018-12-11","close":43898.9961},{"date":"2018-12-12","close":44238.918},{"date":"2018-12-13","close":44287.4805},{"date":"2018-12-14","close":43461.9453},{"date":"2018-12-17","close":42247.9258},{"date":"2018-12-18","close":41956.5625},{"date":"2018-12-19","close":45064.457},{"date":"2018-12-20","close":44675.9609},{"date":"2018-12-21","close":45307.2578},{"date":"2018-12-24","close":45889.9844},{"date":"2018-12-26","close":47541.0508},{"date":"2018-12-27","close":47443.6367},{"date":"2018-12-28","close":46274.5938},{"date":"2019-01-02","close":44715.8672},{"date":"2019-01-03","close":44374.8984},{"date":"2019-01-04","close":47638.4727},{"date":"2019-01-07","close":47151.375},{"date":"2019-01-08","close":47151.375},{"date":"2019-01-09","close":46079.7539},{"date":"2019-01-10","close":46956.5391},{"date":"2019-01-11","close":45251.6836},{"date":"2019-01-14","close":45495.2305},{"date":"2019-01-15","close":47102.6641},{"date":"2019-01-16","close":46372.0156},{"date":"2019-01-17","close":43546.8281},{"date":"2019-01-18","close":43449.4102},{"date":"2019-01-21","close":41695.8438},{"date":"2019-01-22","close":42475.207},{"date":"2019-01-23","close":41111.3242},{"date":"2019-01-24","close":41988.1055},{"date":"2019-01-25","close":41403.582},{"date":"2019-01-28","close":41160.0352},{"date":"2019-01-29","close":40331.9609},{"date":"2019-01-30","close":39747.4375},{"date":"2019-01-31","close":42377.7852},{"date":"2019-02-01","close":42329.0742},{"date":"2019-02-07","close":44618.4492},{"date":"2019-02-08","close":44861.9961},{"date":"2019-02-11","close":44423.6094},{"date":"2019-02-12","close":43741.668},{"date":"2019-02-13","close":43449.4102},{"date":"2019-02-14","close":43303.2734},{"date":"2019-02-15","close":43644.2461},{"date":"2019-02-18","close":42182.9453},{"date":"2019-02-19","close":41939.3906},{"date":"2019-02-20","close":43108.4336},{"date":"2019-02-21","close":45690.0703},{"date":"2019-02-22","close":45300.3906},{"date":"2019-02-25","close":46274.5938},{"date":"2019-02-26","close":44228.7656},{"date":"2019-02-27","close":43644.2461},{"date":"2019-02-28","close":40965.1914},{"date":"2019-03-04","close":40380.668},{"date":"2019-03-05","close":39747.4375},{"date":"2019-03-06","close":40624.2227},{"date":"2019-03-07","close":39698.7266},{"date":"2019-03-08","close":42134.2344},{"date":"2019-03-11","close":36191.6016},{"date":"2019-03-12","close":34973.8477},{"date":"2019-03-13","close":36776.1211},{"date":"2019-03-14","close":36191.6016},{"date":"2019-03-15","close":34779.0078},{"date":"2019-03-18","close":35558.3711},{"date":"2019-03-19","close":35217.3984},{"date":"2019-03-20","close":35071.2656},{"date":"2019-03-21","close":34486.7461},{"date":"2019-03-22","close":34243.1992},{"date":"2019-03-25","close":34584.168},{"date":"2019-03-26","close":35655.7891},{"date":"2019-03-27","close":35217.3984},{"date":"2019-03-28","close":35217.3984},{"date":"2019-03-29","close":36727.4062},{"date":"2019-04-01","close":36094.1836},{"date":"2019-04-02","close":35704.5},{"date":"2019-04-03","close":36873.5391},{"date":"2019-04-04","close":37068.3828},{"date":"2019-04-05","close":36776.1211},{"date":"2019-04-08","close":37701.6172},{"date":"2019-04-09","close":37214.5156},{"date":"2019-04-10","close":36678.7031},{"date":"2019-04-11","close":37068.3828},{"date":"2019-04-12","close":36727.4062},{"date":"2019-04-15","close":36337.7305},{"date":"2019-04-16","close":36629.9922},{"date":"2019-04-17","close":36970.9609},{"date":"2019-04-18","close":36142.8906},{"date":"2019-04-19","close":35607.0781},{"date":"2019-04-22","close":36240.3125},{"date":"2019-04-23","close":36435.1523},{"date":"2019-04-24","close":35850.6289},{"date":"2019-04-25","close":34779.0078},{"date":"2019-04-26","close":34194.4883},{"date":"2019-04-29","close":34243.1992},{"date":"2019-04-30","close":35071.2656},{"date":"2019-05-02","close":35266.1094},{"date":"2019-05-03","close":34876.4258},{"date":"2019-05-07","close":34194.4883},{"date":"2019-05-08","close":34291.9062},{"date":"2019-05-09","close":32830.6016},{"date":"2019-05-10","close":33074.1602},{"date":"2019-05-13","close":32684.4766},{"date":"2019-05-14","close":32538.3457},{"date":"2019-05-15","close":33853.5195},{"date":"2019-05-16","close":34291.9062},{"date":"2019-05-17","close":33902.2227},{"date":"2019-05-20","close":34925.1406},{"date":"2019-05-21","close":33707.3867},{"date":"2019-05-22","close":33512.543},{"date":"2019-05-23","close":32879.3164},{"date":"2019-05-24","close":31953.8242},{"date":"2019-05-27","close":27959.5977},{"date":"2019-05-28","close":28349.2734},{"date":"2019-05-29","close":28544.1172},{"date":"2019-05-30","close":29518.3184},{"date":"2019-05-31","close":29810.5781},{"date":"2019-06-03","close":31077.043},{"date":"2019-06-04","close":30979.6191},{"date":"2019-06-05","close":31077.043},{"date":"2019-06-07","close":31418.0137},{"date":"2019-06-10","close":31856.4043},{"date":"2019-06-11","close":32440.9238},{"date":"2019-06-12","close":31125.752},{"date":"2019-06-13","close":30443.8105},{"date":"2019-06-14","close":28738.9551},{"date":"2019-06-17","close":28203.1445},{"date":"2019-06-18","close":27569.9141},{"date":"2019-06-19","close":28251.8555},{"date":"2019-06-20","close":28641.5352},{"date":"2019-06-21","close":28446.6973},{"date":"2019-06-24","close":27521.2051},{"date":"2019-06-25","close":28008.3066},{"date":"2019-06-26","close":27667.334},{"date":"2019-06-27","close":28397.9863},{"date":"2019-06-28","close":28203.1445},{"date":"2019-07-01","close":27764.7539},{"date":"2019-07-02","close":28251.8555},{"date":"2019-07-03","close":27813.4629},{"date":"2019-07-04","close":28105.7246},{"date":"2019-07-05","close":28300.5645},{"date":"2019-07-08","close":27228.9434},{"date":"2019-07-09","close":26985.3926},{"date":"2019-07-10","close":27862.1738},{"date":"2019-07-11","close":29079.9277},{"date":"2019-07-12","close":27764.7539},{"date":"2019-07-15","close":27423.7852},{"date":"2019-07-16","close":27521.2051},{"date":"2019-07-17","close":26839.2637},{"date":"2019-07-18","close":26303.4531},{"date":"2019-07-19","close":27082.8145},{"date":"2019-07-22","close":27034.1035},{"date":"2019-07-23","close":26644.4219},{"date":"2019-07-24","close":26449.582},{"date":"2019-07-25","close":25865.0605},{"date":"2019-07-26","close":24598.5996},{"date":"2019-07-29","close":23721.8184},{"date":"2019-07-30","close":24598.5996},{"date":"2019-07-31","close":24355.0469},{"date":"2019-08-01","close":24160.207},{"date":"2019-08-02","close":24160.207},{"date":"2019-08-05","close":21724.7051},{"date":"2019-08-06","close":21919.543},{"date":"2019-08-07","close":22845.0352},{"date":"2019-08-08","close":25329.25},{"date":"2019-08-09","close":22552.7754},{"date":"2019-08-12","close":22455.3555},{"date":"2019-08-13","close":21578.5723},{"date":"2019-08-14","close":20847.9219},{"date":"2019-08-16","close":20458.2402},{"date":"2019-08-19","close":20847.9219},{"date":"2019-08-20","close":20799.2129},{"date":"2019-08-21","close":21870.834},{"date":"2019-08-22","close":21042.7637},{"date":"2019-08-23","close":20701.791},{"date":"2019-08-26","close":18948.2266},{"date":"2019-08-27","close":19484.041},{"date":"2019-08-28","close":20263.4004},{"date":"2019-08-29","close":20214.6914},{"date":"2019-08-30","close":20653.0801},{"date":"2019-09-02","close":21335.0234},{"date":"2019-09-03","close":21188.8926},{"date":"2019-09-04","close":21627.2832},{"date":"2019-09-05","close":21724.7051},{"date":"2019-09-06","close":21286.3125},{"date":"2019-09-09","close":21578.5723},{"date":"2019-09-10","close":22016.9648},{"date":"2019-09-11","close":22893.7461},{"date":"2019-09-16","close":22406.6426},{"date":"2019-09-17","close":22163.0957},{"date":"2019-09-18","close":22163.0957},{"date":"2019-09-19","close":21968.2559},{"date":"2019-09-20","close":23575.6875},{"date":"2019-09-23","close":23867.9453},{"date":"2019-09-24","close":23137.2969},{"date":"2019-09-25","close":22114.3828},{"date":"2019-09-26","close":23088.5879},{"date":"2019-09-27","close":23283.4258},{"date":"2019-09-30","close":22455.3555},{"date":"2019-10-01","close":23575.6875},{"date":"2019-10-02","close":22601.4863},{"date":"2019-10-04","close":22260.5156},{"date":"2019-10-07","close":22796.3262},{"date":"2019-10-08","close":23186.0078},{"date":"2019-10-10","close":22942.4531},{"date":"2019-10-11","close":23332.1348},{"date":"2019-10-14","close":24988.2793},{"date":"2019-10-15","close":25329.25},{"date":"2019-10-16","close":25134.4102},{"date":"2019-10-17","close":24598.5996},{"date":"2019-10-18","close":24111.498},{"date":"2019-10-21","close":24257.627},{"date":"2019-10-22","close":25718.9316},{"date":"2019-10-23","close":25670.2207},{"date":"2019-10-24","close":25718.9316},{"date":"2019-10-25","close":25183.1211},{"date":"2019-10-28","close":25329.25},{"date":"2019-10-29","close":25036.9902},{"date":"2019-10-30","close":26059.9004},{"date":"2019-10-31","close":26059.9004},{"date":"2019-11-01","close":26206.0332},{"date":"2019-11-04","close":26352.1602},{"date":"2019-11-05","close":26206.0332},{"date":"2019-11-06","close":25816.3496},{"date":"2019-11-07","close":25962.4824},{"date":"2019-11-08","close":24744.7285},{"date":"2019-11-11","close":25377.9609},{"date":"2019-11-12","close":25475.3809},{"date":"2019-11-13","close":24890.8594},{"date":"2019-11-14","close":24744.7285},{"date":"2019-11-15","close":24744.7285},{"date":"2019-11-18","close":24793.4375},{"date":"2019-11-19","close":24208.918},{"date":"2019-11-20","close":23673.1074},{"date":"2019-11-21","close":23186.0078},{"date":"2019-11-22","close":23429.5547},{"date":"2019-11-25","close":24306.3379},{"date":"2019-11-26","close":24501.1797},{"date":"2019-11-27","close":24306.3379},{"date":"2019-11-28","close":23965.3691},{"date":"2019-11-29","close":24208.918},{"date":"2019-12-02","close":24160.207},{"date":"2019-12-03","close":23673.1074},{"date":"2019-12-04","close":23770.5254},{"date":"2019-12-05","close":23770.5254},{"date":"2019-12-06","close":24842.1504},{"date":"2019-12-09","close":24452.4707},{"date":"2019-12-10","close":24890.8594},{"date":"2019-12-11","close":24696.0176},{"date":"2019-12-12","close":24793.4375},{"date":"2019-12-13","close":25572.8008},{"date":"2019-12-16","close":25231.8281},{"date":"2019-12-17","close":25524.0898},{"date":"2019-12-18","close":25524.0898},{"date":"2019-12-19","close":25475.3809},{"date":"2019-12-20","close":25426.6719},{"date":"2019-12-23","close":25475.3809},{"date":"2019-12-24","close":25329.25},{"date":"2019-12-26","close":25816.3496},{"date":"2019-12-27","close":26059.9004},{"date":"2019-12-30","close":26644.4219},{"date":"2020-01-02","close":26790.5527},{"date":"2020-01-03","close":27667.334},{"date":"2020-01-06","close":29226.0547},{"date":"2020-01-07","close":29956.709},{"date":"2020-01-08","close":29761.8672},{"date":"2020-01-09","close":31223.1719},{"date":"2020-01-10","close":30930.9102},{"date":"2020-01-13","close":33804.8086},{"date":"2020-01-14","close":34097.0664},{"date":"2020-01-15","close":34876.4258},{"date":"2020-01-16","close":34243.1992},{"date":"2020-01-17","close":34048.3555},{"date":"2020-01-20","close":33561.2578},{"date":"2020-01-21","close":32440.9238},{"date":"2020-01-22","close":33074.1602},{"date":"2020-01-23","close":32440.9238},{"date":"2020-01-28","close":30492.5195},{"date":"2020-01-29","close":31905.1152},{"date":"2020-01-30","close":31710.2734},{"date":"2020-01-31","close":30784.7793},{"date":"2020-02-03","close":33074.1602},{"date":"2020-02-04","close":33317.7031},{"date":"2020-02-05","close":32635.7637},{"date":"2020-02-06","close":32781.8945},{"date":"2020-02-07","close":33025.4414},{"date":"2020-02-10","close":31807.6914},{"date":"2020-02-11","close":31174.4629},{"date":"2020-02-12","close":31856.4043},{"date":"2020-02-13","close":32343.5059},{"date":"2020-02-14","close":31807.6914},{"date":"2020-02-17","close":33707.3867},{"date":"2020-02-18","close":33171.5781},{"date":"2020-02-19","close":33025.4414},{"date":"2020-02-20","close":32051.2441},{"date":"2020-02-21","close":30248.9707},{"date":"2020-02-24","close":29274.7656},{"date":"2020-02-25","close":29810.5781},{"date":"2020-02-26","close":30930.9102},{"date":"2020-02-27","close":31174.4629},{"date":"2020-02-28","close":29518.3184},{"date":"2020-03-02","close":30102.8379},{"date":"2020-03-03","close":29177.3457},{"date":"2020-03-04","close":28933.7969},{"date":"2020-03-05","close":28349.2734},{"date":"2020-03-06","close":25767.6406},{"date":"2020-03-09","close":25100.0},{"date":"2020-03-10","close":24647.3086},{"date":"2020-03-11","close":24501.1797},{"date":"2020-03-12","close":22650.1953},{"date":"2020-03-13","close":22114.3828},{"date":"2020-03-16","close":21627.2832},{"date":"2020-03-17","close":21822.123},{"date":"2020-03-18","close":20458.2402},{"date":"2020-03-19","close":19045.6504},{"date":"2020-03-20","close":20799.2129},{"date":"2020-03-23","close":18948.2266},{"date":"2020-03-24","close":20847.9219},{"date":"2020-03-25","close":24014.0801},{"date":"2020-03-26","close":24014.0801},{"date":"2020-03-27","close":23770.5254},{"date":"2020-03-30","close":23186.0078},{"date":"2020-03-31","close":23429.5547},{"date":"2020-04-01","close":22504.0645},{"date":"2020-04-02","close":23478.2695},{"date":"2020-04-03","close":23039.877},{"date":"2020-04-06","close":24355.0469},{"date":"2020-04-07","close":24647.3086},{"date":"2020-04-08","close":25572.8008},{"date":"2020-04-09","close":25865.0605},{"date":"2020-04-10","close":28154.4355},{"date":"2020-04-13","close":27277.6523},{"date":"2020-04-14","close":28154.4355},{"date":"2020-04-16","close":29761.8672},{"date":"2020-04-17","close":30054.127},{"date":"2020-04-20","close":28836.375},{"date":"2020-04-21","close":27959.5977},{"date":"2020-04-22","close":28495.4062},{"date":"2020-04-23","close":28397.9863},{"date":"2020-04-24","close":27326.3633},{"date":"2020-04-27","close":28105.7246},{"date":"2020-04-28","close":28787.666},{"date":"2020-04-29","close":28885.0898},{"date":"2020-05-04","close":29079.9277},{"date":"2020-05-06","close":29810.5781},{"date":"2020-05-07","close":30151.5469},{"date":"2020-05-08","close":29810.5781},{"date":"2020-05-11","close":29274.7656},{"date":"2020-05-12","close":28641.5352},{"date":"2020-05-13","close":29859.2891},{"date":"2020-05-14","close":29713.1582},{"date":"2020-05-15","close":28738.9551},{"date":"2020-05-18","close":29664.4473},{"date":"2020-05-19","close":32343.5059},{"date":"2020-05-20","close":32635.7637},{"date":"2020-05-21","close":32051.2441},{"date":"2020-05-22","close":30687.3594},{"date":"2020-05-25","close":30589.9395},{"date":"2020-05-26","close":31271.8828},{"date":"2020-05-27","close":31320.5918},{"date":"2020-05-28","close":29518.3184},{"date":"2020-05-29","close":28836.375},{"date":"2020-06-01","close":29664.4473},{"date":"2020-06-02","close":29469.6074},{"date":"2020-06-03","close":29664.4473},{"date":"2020-06-04","close":29274.7656},{"date":"2020-06-05","close":29128.6367},{"date":"2020-06-08","close":31028.3301},{"date":"2020-06-09","close":31028.3301},{"date":"2020-06-10","close":31125.752},{"date":"2020-06-11","close":31174.4629},{"date":"2020-06-12","close":29615.7383},{"date":"2020-06-15","close":27813.4629},{"date":"2020-06-16","close":28982.5078},{"date":"2020-06-17","close":28933.7969},{"date":"2020-06-18","close":28836.375},{"date":"2020-06-19","close":29031.2168},{"date":"2020-06-22","close":29664.4473},{"date":"2020-06-23","close":30395.0996},{"date":"2020-06-24","close":30687.3594},{"date":"2020-06-25","close":31661.5645},{"date":"2020-06-26","close":32976.7344},{"date":"2020-06-29","close":36045.4727},{"date":"2020-06-30","close":36289.0234},{"date":"2020-07-01","close":34681.5859},{"date":"2020-07-02","close":38432.2656},{"date":"2020-07-03","close":37750.3242},{"date":"2020-07-06","close":38188.7188},{"date":"2020-07-07","close":37604.1953},{"date":"2020-07-08","close":39357.7617},{"date":"2020-07-09","close":38578.3984},{"date":"2020-07-10","close":37360.6445},{"date":"2020-07-13","close":37263.2266},{"date":"2020-07-14","close":37750.3242},{"date":"2020-07-15","close":36483.8633},{"date":"2020-07-16","close":37019.6719},{"date":"2020-07-17","close":38627.1055},{"date":"2020-07-20","close":38968.082},{"date":"2020-07-21","close":37993.8711},{"date":"2020-07-22","close":37360.6445},{"date":"2020-07-23","close":37847.7461},{"date":"2020-07-24","close":37311.9336},{"date":"2020-07-27","close":37701.6172},{"date":"2020-07-28","close":37945.1602},{"date":"2020-07-29","close":39357.7617},{"date":"2020-07-30","close":38432.2656},{"date":"2020-07-31","close":39650.0156},{"date":"2020-08-03","close":41549.7109},{"date":"2020-08-04","close":41841.9727},{"date":"2020-08-05","close":43839.0859},{"date":"2020-08-06","close":43887.793},{"date":"2020-08-07","close":42816.1758},{"date":"2020-08-10","close":44423.6094},{"date":"2020-08-11","close":44521.0312},{"date":"2020-08-12","close":43108.4336},{"date":"2020-08-13","close":47005.2422},{"date":"2020-08-14","close":47248.7969},{"date":"2020-08-18","close":45543.9375},{"date":"2020-08-19","close":48028.1602},{"date":"2020-08-20","close":45300.3906},{"date":"2020-08-21","close":45495.2305},{"date":"2020-08-24","close":45592.6523},{"date":"2020-08-25","close":47443.6367},{"date":"2020-08-26","close":49099.7812},{"date":"2020-08-27","close":49586.875},{"date":"2020-08-28","close":47735.8906},{"date":"2020-08-31","close":45446.5195},{"date":"2020-09-01","close":47200.082},{"date":"2020-09-02","close":48904.9414},{"date":"2020-09-03","close":50853.3438},{"date":"2020-09-04","close":50950.7617},{"date":"2020-09-07","close":53288.8438},{"date":"2020-09-08","close":56114.0312},{"date":"2020-09-09","close":56211.4492},{"date":"2020-09-10","close":56211.4492},{"date":"2020-09-11","close":57185.6562},{"date":"2020-09-14","close":56503.7109},{"date":"2020-09-15","close":56503.7109},{"date":"2020-09-16","close":56795.9727},{"date":"2020-09-17","close":54847.5703},{"date":"2020-09-18","close":56503.7109},{"date":"2020-09-21","close":54165.6289},{"date":"2020-09-22","close":53775.9453},{"date":"2020-09-23","close":54457.8867},{"date":"2020-09-24","close":50561.082},{"date":"2020-09-25","close":49586.875},{"date":"2020-09-28","close":55529.5078},{"date":"2020-09-29","close":56503.7109},{"date":"2020-10-05","close":51145.6016},{"date":"2020-10-06","close":50171.3984},{"date":"2020-10-07","close":50268.8203},{"date":"2020-10-08","close":48515.2539},{"date":"2020-10-12","close":46372.0156},{"date":"2020-10-13","close":46859.1094},{"date":"2020-10-14","close":46907.8242},{"date":"2020-10-15","close":43741.668},{"date":"2020-10-16","close":42718.7539},{"date":"2020-10-19","close":41549.7109},{"date":"2020-10-20","close":41841.9727},{"date":"2020-10-21","close":41501.0},{"date":"2020-10-22","close":40624.2227},{"date":"2020-10-23","close":40867.7695},{"date":"2020-10-26","close":37701.6172},{"date":"2020-10-27","close":39357.7617},{"date":"2020-10-28","close":40088.4141},{"date":"2020-10-29","close":39406.4688},{"date":"2020-10-30","close":37701.6172},{"date":"2020-11-02","close":38821.9453},{"date":"2020-11-03","close":39942.2812},{"date":"2020-11-04","close":40088.4141},{"date":"2020-11-05","close":42718.7539},{"date":"2020-11-06","close":41403.582},{"date":"2020-11-09","close":41841.9727},{"date":"2020-11-10","close":42767.4648},{"date":"2020-11-11","close":41695.8438},{"date":"2020-11-12","close":42523.9141},{"date":"2020-11-13","close":43205.8555},{"date":"2020-11-16","close":44131.3477},{"date":"2020-11-17","close":42718.7539},{"date":"2020-11-18","close":43741.668},{"date":"2020-11-19","close":42718.7539},{"date":"2020-11-20","close":43449.4102},{"date":"2020-11-23","close":44277.4766},{"date":"2020-11-24","close":45933.6172},{"date":"2020-11-25","close":44764.5742},{"date":"2020-11-26","close":43985.2188},{"date":"2020-11-27","close":43887.793},{"date":"2020-11-30","close":42670.0469},{"date":"2020-12-01","close":42913.5938},{"date":"2020-12-02","close":42621.332},{"date":"2020-12-03","close":47784.5977},{"date":"2020-12-04","close":45397.8125},{"date":"2020-12-07","close":44374.8984},{"date":"2020-12-08","close":44715.8672},{"date":"2020-12-09","close":45446.5195},{"date":"2020-12-10","close":44618.4492},{"date":"2020-12-11","close":46079.7539},{"date":"2020-12-14","close":45592.6523},{"date":"2020-12-15","close":45543.9375},{"date":"2020-12-16","close":45690.0703},{"date":"2020-12-17","close":43741.668},{"date":"2020-12-18","close":44033.9297},{"date":"2020-12-21","close":42670.0469},{"date":"2020-12-22","close":41306.1602},{"date":"2020-12-23","close":41695.8438},{"date":"2020-12-24","close":41939.3906},{"date":"2020-12-28","close":42329.0742},{"date":"2020-12-29","close":43303.2734},{"date":"2020-12-30","close":43546.8281},{"date":"2021-01-04","close":42913.5938},{"date":"2021-01-05","close":42182.9414},{"date":"2021-01-06","close":41890.6836},{"date":"2021-01-07","close":41890.6836},{"date":"2021-01-08","close":43936.5039},{"date":"2021-01-11","close":42864.8828},{"date":"2021-01-12","close":44082.6367},{"date":"2021-01-13","close":45787.4922},{"date":"2021-01-14","close":45787.4922},{"date":"2021-01-15","close":44326.1875},{"date":"2021-01-18","close":44131.3438},{"date":"2021-01-19","close":45836.1992},{"date":"2021-01-20","close":49684.2969},{"date":"2021-01-21","close":49879.1406},{"date":"2021-01-22","close":51535.2852},{"date":"2021-01-25","close":50463.6641},{"date":"2021-01-26","close":50658.5039},{"date":"2021-01-27","close":49099.7773},{"date":"2021-01-28","close":45836.1992},{"date":"2021-01-29","close":44180.0547},{"date":"2021-02-01","close":44569.7383},{"date":"2021-02-02","close":46274.5898},{"date":"2021-02-03","close":47833.3125},{"date":"2021-02-04","close":47784.6016},{"date":"2021-02-05","close":47882.0273},{"date":"2021-02-08","close":47638.4766},{"date":"2021-02-09","close":45446.5234},{"date":"2021-02-10","close":45933.625},{"date":"2021-02-15","close":45933.625},{"date":"2021-02-16","close":47297.5},{"date":"2021-02-17","close":47346.2109},{"date":"2021-02-18","close":45690.0703},{"date":"2021-02-19","close":44813.2891},{"date":"2021-02-22","close":43644.25},{"date":"2021-02-23","close":44959.418},{"date":"2021-02-24","close":43546.8242},{"date":"2021-02-25","close":44862.0},{"date":"2021-02-26","close":44521.0273},{"date":"2021-03-02","close":44715.8711},{"date":"2021-03-03","close":45884.9102},{"date":"2021-03-04","close":47882.0273},{"date":"2021-03-05","close":49002.3555},{"date":"2021-03-08","close":48563.9609},{"date":"2021-03-09","close":47248.7969},{"date":"2021-03-10","close":45884.9102},{"date":"2021-03-11","close":47151.375},{"date":"2021-03-12","close":47102.6641},{"date":"2021-03-15","close":47979.4453},{"date":"2021-03-16","close":48028.1523},{"date":"2021-03-17","close":48466.543},{"date":"2021-03-18","close":46907.8281},{"date":"2021-03-19","close":46761.6914},{"date":"2021-03-22","close":46712.9844},{"date":"2021-03-23","close":46323.3008},{"date":"2021-03-24","close":45349.0977},{"date":"2021-03-25","close":45056.8398},{"date":"2021-03-26","close":44082.6367},{"date":"2021-03-29","close":43936.5039},{"date":"2021-03-30","close":43887.793},{"date":"2021-03-31","close":43351.9844},{"date":"2021-04-01","close":44082.6367},{"date":"2021-04-02","close":44131.3438},{"date":"2021-04-05","close":44813.2891},{"date":"2021-04-06","close":44959.418},{"date":"2021-04-07","close":45008.1289},{"date":"2021-04-08","close":45008.1289},{"date":"2021-04-09","close":44180.0547},{"date":"2021-04-12","close":43936.5039},{"date":"2021-04-13","close":44082.6367},{"date":"2021-04-14","close":43741.668},{"date":"2021-04-15","close":43449.4062},{"date":"2021-04-16","close":43936.5039},{"date":"2021-04-19","close":43790.375},{"date":"2021-04-20","close":44033.9297},{"date":"2021-04-21","close":43351.9844},{"date":"2021-04-22","close":43400.6953},{"date":"2021-04-23","close":42718.7539},{"date":"2021-04-26","close":43351.9844},{"date":"2021-04-27","close":42718.7539},{"date":"2021-04-28","close":41841.9727},{"date":"2021-04-29","close":41306.1641},{"date":"2021-04-30","close":40478.0859},{"date":"2021-05-03","close":39942.2773},{"date":"2021-05-04","close":39893.5703},{"date":"2021-05-06","close":39552.5938},{"date":"2021-05-07","close":40819.0586},{"date":"2021-05-10","close":40819.0586},{"date":"2021-05-11","close":40429.3828},{"date":"2021-05-12","close":43351.9844},{"date":"2021-05-13","close":43741.668},{"date":"2021-05-14","close":43936.5039},{"date":"2021-05-17","close":44910.7109},{"date":"2021-05-18","close":46031.043},{"date":"2021-05-20","close":47102.6641},{"date":"2021-05-21","close":46712.9844},{"date":"2021-05-24","close":47784.6016},{"date":"2021-05-25","close":48710.0977},{"date":"2021-05-26","close":48710.0977},{"date":"2021-05-27","close":49197.1992},{"date":"2021-05-28","close":48125.5781},{"date":"2021-05-31","close":49586.8828},{"date":"2021-06-01","close":49586.8828},{"date":"2021-06-02","close":49684.2969},{"date":"2021-06-03","close":49099.7773},{"date":"2021-06-04","close":48612.6758},{"date":"2021-06-07","close":48710.0977},{"date":"2021-06-08","close":46712.9805},{"date":"2021-06-09","close":47102.6641},{"date":"2021-06-10","close":46664.2695},{"date":"2021-06-11","close":48466.543},{"date":"2021-06-14","close":49392.0391},{"date":"2021-06-15","close":51048.1836},{"date":"2021-06-16","close":51340.4414},{"date":"2021-06-17","close":52314.6445},{"date":"2021-06-18","close":53386.2656},{"date":"2021-06-21","close":51437.8633},{"date":"2021-06-22","close":50853.3477},{"date":"2021-06-23","close":53873.3672},{"date":"2021-06-24","close":52801.7422},{"date":"2021-06-25","close":49781.7188},{"date":"2021-06-28","close":49099.7773},{"date":"2021-06-29","close":49099.7773},{"date":"2021-06-30","close":49879.1406},{"date":"2021-07-01","close":50561.082},{"date":"2021-07-02","close":50073.9766},{"date":"2021-07-05","close":51243.0195},{"date":"2021-07-06","close":51340.4375},{"date":"2021-07-07","close":49879.1367},{"date":"2021-07-08","close":49197.1992},{"date":"2021-07-09","close":48125.5742},{"date":"2021-07-12","close":48710.0938},{"date":"2021-07-13","close":52217.2227},{"date":"2021-07-14","close":53970.793},{"date":"2021-07-15","close":54263.0508},{"date":"2021-07-16","close":55432.0938},{"date":"2021-07-19","close":55139.8281},{"date":"2021-07-20","close":52899.1641},{"date":"2021-07-21","close":54750.1445},{"date":"2021-07-22","close":54360.4688},{"date":"2021-07-23","close":54750.1445},{"date":"2021-07-26","close":55042.4102},{"date":"2021-07-27","close":52996.5859},{"date":"2021-07-28","close":52412.0703},{"date":"2021-07-29","close":52704.3242},{"date":"2021-07-30","close":51340.4375},{"date":"2021-08-02","close":52314.6445},{"date":"2021-08-03","close":51437.8633},{"date":"2021-08-04","close":53581.1094},{"date":"2021-08-05","close":52996.5859},{"date":"2021-08-06","close":55724.3516},{"date":"2021-08-09","close":56211.4492},{"date":"2021-08-10","close":54068.2109},{"date":"2021-08-11","close":53775.9453},{"date":"2021-08-12","close":60010.8398},{"date":"2021-08-13","close":59718.5781},{"date":"2021-08-17","close":57770.1758},{"date":"2021-08-18","close":58062.4375},{"date":"2021-08-19","close":57185.6523},{"date":"2021-08-20","close":53970.793},{"date":"2021-08-23","close":56698.5469},{"date":"2021-08-24","close":58452.1133},{"date":"2021-08-25","close":58646.957},{"date":"2021-08-26","close":60497.9414},{"date":"2021-08-27","close":59231.4766},{"date":"2021-08-30","close":58452.1133},{"date":"2021-08-31","close":59036.6328},{"date":"2021-09-01","close":59036.6328},{"date":"2021-09-02","close":57477.9141},{"date":"2021-09-03","close":56016.6133},{"date":"2021-09-06","close":56795.9727},{"date":"2021-09-07","close":56990.8125},{"date":"2021-09-08","close":54555.3086},{"date":"2021-09-09","close":54750.1445},{"date":"2021-09-10","close":53873.3711},{"date":"2021-09-13","close":51632.6992},{"date":"2021-09-14","close":52412.0703},{"date":"2021-09-15","close":52022.3867},{"date":"2021-09-16","close":53094.0},{"date":"2021-09-17","close":53094.0},{"date":"2021-09-23","close":51437.8633},{"date":"2021-09-24","close":51535.2852},{"date":"2021-09-27","close":51827.543},{"date":"2021-09-28","close":54847.5703},{"date":"2021-09-29","close":56503.7109},{"date":"2021-09-30","close":60205.6836},{"date":"2021-10-01","close":60010.8398},{"date":"2021-10-05","close":63128.2891},{"date":"2021-10-06","close":63030.8633},{"date":"2021-10-07","close":64005.0664},{"date":"2021-10-08","close":61666.9883},{"date":"2021-10-12","close":58159.8555},{"date":"2021-10-13","close":58257.2773},{"date":"2021-10-14","close":60985.0391},{"date":"2021-10-15","close":61374.7227},{"date":"2021-10-18","close":61374.7227},{"date":"2021-10-19","close":62641.1836},{"date":"2021-10-20","close":65661.2031},{"date":"2021-10-21","close":65466.3672},{"date":"2021-10-22","close":63712.8125},{"date":"2021-10-25","close":64784.4219},{"date":"2021-10-26","close":69070.9141},{"date":"2021-10-27","close":69655.4375},{"date":"2021-10-28","close":66538.0},{"date":"2021-10-29","close":68486.3906},{"date":"2021-11-01","close":68876.0781},{"date":"2021-11-02","close":71116.7344},{"date":"2021-11-03","close":68778.6562},{"date":"2021-11-04","close":67999.2969},{"date":"2021-11-05","close":68486.3906},{"date":"2021-11-08","close":69558.0156},{"date":"2021-11-09","close":71214.1641},{"date":"2021-11-10","close":68876.0781},{"date":"2021-11-11","close":70532.2188},{"date":"2021-11-12","close":69655.4375},{"date":"2021-11-15","close":69070.9141},{"date":"2021-11-16","close":66732.8359},{"date":"2021-11-17","close":67317.3594},{"date":"2021-11-18","close":65271.5352},{"date":"2021-11-19","close":64199.9102},{"date":"2021-11-22","close":62446.3398},{"date":"2021-11-23","close":60887.6172},{"date":"2021-11-24","close":61082.4609},{"date":"2021-11-25","close":59231.4766},{"date":"2021-11-26","close":56406.293},{"date":"2021-11-29","close":55042.4102},{"date":"2021-11-30","close":54263.0508},{"date":"2021-12-01","close":53678.5273},{"date":"2021-12-02","close":51535.2852},{"date":"2021-12-03","close":54263.0508},{"date":"2021-12-06","close":52996.5859},{"date":"2021-12-07","close":54847.5703},{"date":"2021-12-08","close":53970.793},{"date":"2021-12-09","close":54847.5703},{"date":"2021-12-10","close":53386.2656},{"date":"2021-12-13","close":52704.3242},{"date":"2021-12-14","close":52314.6445},{"date":"2021-12-15","close":51827.543},{"date":"2021-12-16","close":52801.7383},{"date":"2021-12-17","close":51730.1211},{"date":"2021-12-20","close":50268.8203},{"date":"2021-12-21","close":50853.3398},{"date":"2021-12-22","close":52217.2227},{"date":"2021-12-23","close":52119.8047},{"date":"2021-12-24","close":52022.3867},{"date":"2021-12-27","close":53094.0},{"date":"2021-12-28","close":55626.9297},{"date":"2021-12-29","close":54599.5156},{"date":"2021-12-30","close":54501.6719},{"date":"2022-01-03","close":56300.0},{"date":"2022-01-04","close":53621.0312},{"date":"2022-01-05","close":52446.8516},{"date":"2022-01-06","close":50489.8789},{"date":"2022-01-07","close":50685.5781},{"date":"2022-01-10","close":49902.7812},{"date":"2022-01-11","close":49119.9961},{"date":"2022-01-12","close":50000.6367},{"date":"2022-01-13","close":49413.543},{"date":"2022-01-14","close":48141.5117},{"date":"2022-01-17","close":48190.4336},{"date":"2022-01-18","close":47994.7383},{"date":"2022-01-19","close":45890.9922},{"date":"2022-01-20","close":49902.7812},{"date":"2022-01-21","close":50392.0312},{"date":"2022-01-24","close":48924.2969},{"date":"2022-01-25","close":48092.5859},{"date":"2022-01-26","close":48092.5859},{"date":"2022-01-27","close":44325.418},{"date":"2022-01-28","close":47945.8164},{"date":"2022-02-03","close":49511.3906},{"date":"2022-02-04","close":52936.0898},{"date":"2022-02-07","close":53914.5781},{"date":"2022-02-08","close":53914.5781},{"date":"2022-02-09","close":53914.5781},{"date":"2022-02-10","close":53523.1836},{"date":"2022-02-11","close":53816.7305},{"date":"2022-02-14","close":53816.7305},{"date":"2022-02-15","close":53131.7852},{"date":"2022-02-16","close":56067.25},{"date":"2022-02-17","close":55773.7031},{"date":"2022-02-18","close":56165.0938},{"date":"2022-02-21","close":60079.043},{"date":"2022-02-22","close":60079.043},{"date":"2022-02-23","close":60079.043},{"date":"2022-02-24","close":59589.793},{"date":"2022-02-25","close":63405.8945},{"date":"2022-02-28","close":63405.8945},{"date":"2022-03-02","close":64775.7773},{"date":"2022-03-03","close":63308.043},{"date":"2022-03-04","close":63308.043},{"date":"2022-03-07","close":64188.6797},{"date":"2022-03-08","close":62427.4102},{"date":"2022-03-10","close":62427.4102},{"date":"2022-03-11","close":62427.4102},{"date":"2022-03-14","close":65754.25},{"date":"2022-03-15","close":65754.25},{"date":"2022-03-16","close":65754.25},{"date":"2022-03-17","close":65754.25},{"date":"2022-03-18","close":64873.6172},{"date":"2022-03-21","close":64873.6172},{"date":"2022-03-22","close":67906.9375},{"date":"2022-03-23","close":66830.5938},{"date":"2022-03-24","close":67613.3906},{"date":"2022-03-25","close":67417.6953},{"date":"2022-03-28","close":65558.5625},{"date":"2022-03-29","close":65362.8672},{"date":"2022-03-30","close":67124.1328},{"date":"2022-03-31","close":66928.4375},{"date":"2022-04-01","close":69570.3516},{"date":"2022-04-04","close":68787.5625},{"date":"2022-04-05","close":64384.3789},{"date":"2022-04-06","close":63014.4961},{"date":"2022-04-07","close":60959.6719},{"date":"2022-04-08","close":61448.9219},{"date":"2022-04-11","close":60568.2852},{"date":"2022-04-12","close":61448.9219},{"date":"2022-04-13","close":61546.7695},{"date":"2022-04-14","close":60079.043},{"date":"2022-04-15","close":62623.1016},{"date":"2022-04-18","close":58709.1602},{"date":"2022-04-19","close":58807.0078},{"date":"2022-04-20","close":57926.3672},{"date":"2022-04-21","close":57143.582},{"date":"2022-04-22","close":55480.1562},{"date":"2022-04-25","close":54697.3672},{"date":"2022-04-26","close":55969.4023},{"date":"2022-04-27","close":56752.1875},{"date":"2022-04-28","close":55284.457},{"date":"2022-04-29","close":55773.7031},{"date":"2022-05-02","close":55284.457},{"date":"2022-05-03","close":56262.9414},{"date":"2022-05-04","close":56850.0352},{"date":"2022-05-06","close":56262.9414},{"date":"2022-05-09","close":55100.0},{"date":"2022-05-10","close":54110.2773},{"date":"2022-05-11","close":54599.5156},{"date":"2022-05-12","close":50881.2695},{"date":"2022-05-13","close":52740.3945},{"date":"2022-05-16","close":54012.4297},{"date":"2022-05-17","close":54599.5156},{"date":"2022-05-18","close":54403.8242},{"date":"2022-05-19","close":53523.1836},{"date":"2022-05-20","close":54501.6719},{"date":"2022-05-23","close":53425.3359},{"date":"2022-05-24","close":52740.3945},{"date":"2022-05-25","close":53914.5781},{"date":"2022-05-26","close":53229.6367},{"date":"2022-05-27","close":54305.9766},{"date":"2022-05-30","close":55186.6094},{"date":"2022-05-31","close":55382.3086},{"date":"2022-06-02","close":54501.6719},{"date":"2022-06-03","close":54795.2109},{"date":"2022-06-07","close":53523.1836},{"date":"2022-06-08","close":55773.7031},{"date":"2022-06-09","close":56262.9414},{"date":"2022-06-10","close":55871.5508},{"date":"2022-06-13","close":52642.5508},{"date":"2022-06-14","close":51566.207},{"date":"2022-06-15","close":47750.1172},{"date":"2022-06-16","close":48190.4336},{"date":"2022-06-17","close":47309.8008},{"date":"2022-06-20","close":45988.8438},{"date":"2022-06-21","close":46086.6914},{"date":"2022-06-22","close":42515.2148},{"date":"2022-06-23","close":40949.6406},{"date":"2022-06-24","close":43738.3242},{"date":"2022-06-27","close":44961.4336},{"date":"2022-06-28","close":44325.418},{"date":"2022-06-29","close":44080.793},{"date":"2022-06-30","close":43200.1562},{"date":"2022-07-01","close":42661.9922},{"date":"2022-07-04","close":43640.4766},{"date":"2022-07-05","close":45059.2812},{"date":"2022-07-06","close":47896.8867},{"date":"2022-07-07","close":47945.8164},{"date":"2022-07-08","close":48581.8281},{"date":"2022-07-11","close":49707.0898},{"date":"2022-07-12","close":49511.3906},{"date":"2022-07-13","close":50392.0312},{"date":"2022-07-14","close":52349.0039},{"date":"2022-07-15","close":52349.0039},{"date":"2022-07-18","close":52544.6992},{"date":"2022-07-19","close":53131.7852},{"date":"2022-07-20","close":52936.0898},{"date":"2022-07-21","close":53131.7852},{"date":"2022-07-22","close":52936.0898},{"date":"2022-07-25","close":54893.0625},{"date":"2022-07-26","close":53033.9375},{"date":"2022-07-27","close":52838.2422},{"date":"2022-07-28","close":53327.4883},{"date":"2022-07-29","close":53914.5781},{"date":"2022-08-01","close":53523.1836},{"date":"2022-08-02","close":53718.8828},{"date":"2022-08-03","close":54697.3672},{"date":"2022-08-04","close":54697.3672},{"date":"2022-08-05","close":54305.9766},{"date":"2022-08-08","close":55480.1562},{"date":"2022-08-09","close":58219.918},{"date":"2022-08-10","close":56752.1875},{"date":"2022-08-11","close":58219.918},{"date":"2022-08-12","close":60568.2852},{"date":"2022-08-16","close":61057.5234},{"date":"2022-08-17","close":59198.4023},{"date":"2022-08-18","close":59981.1953},{"date":"2022-08-19","close":57045.7344},{"date":"2022-08-22","close":57828.5195},{"date":"2022-08-23","close":54795.2109},{"date":"2022-08-24","close":56947.8828},{"date":"2022-08-25","close":59785.4922},{"date":"2022-08-26","close":59100.5547},{"date":"2022-08-29","close":56556.4922},{"date":"2022-08-30","close":58807.0078},{"date":"2022-08-31","close":59296.2461},{"date":"2022-09-01","close":57241.4297},{"date":"2022-09-02","close":57143.582},{"date":"2022-09-05","close":56165.0938},{"date":"2022-09-06","close":56165.0938},{"date":"2022-09-07","close":55088.7617},{"date":"2022-09-08","close":55969.4023},{"date":"2022-09-13","close":55773.7031},{"date":"2022-09-14","close":52642.5508},{"date":"2022-09-15","close":50979.1211},{"date":"2022-09-16","close":52251.1523},{"date":"2022-09-19","close":51370.5156},{"date":"2022-09-20","close":50783.4219},{"date":"2022-09-21","close":50098.4844},{"date":"2022-09-22","close":49217.8438},{"date":"2022-09-23","close":47407.6484},{"date":"2022-09-26","close":46478.0859},{"date":"2022-09-27","close":48288.2812},{"date":"2022-09-28","close":44227.5664},{"date":"2022-09-29","close":45450.6758},{"date":"2022-09-30","close":47407.6484},{"date":"2022-10-04","close":48141.5117},{"date":"2022-10-05","close":45010.3555},{"date":"2022-10-06","close":45206.0508},{"date":"2022-10-07","close":44276.4922},{"date":"2022-10-11","close":42123.8203},{"date":"2022-10-12","close":43346.9297},{"date":"2022-10-13","close":41438.8828},{"date":"2022-10-14","close":44031.8711},{"date":"2022-10-17","close":44374.3398},{"date":"2022-10-18","close":44472.1875},{"date":"2022-10-19","close":43102.3086},{"date":"2022-10-20","close":42564.1406},{"date":"2022-10-21","close":42613.0664},{"date":"2022-10-24","close":42466.293},{"date":"2022-10-25","close":42466.293},{"date":"2022-10-26","close":41634.582},{"date":"2022-10-27","close":42515.2148},{"date":"2022-10-28","close":41928.125},{"date":"2022-10-31","close":41830.2773},{"date":"2022-11-01","close":41438.8828},{"date":"2022-11-02","close":41341.0352},{"date":"2022-11-03","close":40264.7031},{"date":"2022-11-04","close":40558.2422},{"date":"2022-11-07","close":40705.0195},{"date":"2022-11-08","close":41585.6523},{"date":"2022-11-09","close":40705.0195},{"date":"2022-11-10","close":40362.5469},{"date":"2022-11-11","close":41879.2031},{"date":"2022-11-14","close":40117.9258},{"date":"2022-11-15","close":40949.6406},{"date":"2022-11-16","close":42368.4453},{"date":"2022-11-17","close":41292.1094},{"date":"2022-11-18","close":40215.7773},{"date":"2022-11-21","close":39286.2148},{"date":"2022-11-22","close":39432.9844},{"date":"2022-11-23","close":40069.0},{"date":"2022-11-24","close":41977.0508},{"date":"2022-11-25","close":41879.2031},{"date":"2022-11-28","close":41536.7305},{"date":"2022-11-29","close":43934.0234},{"date":"2022-11-30","close":42955.5352},{"date":"2022-12-01","close":44325.418},{"date":"2022-12-02","close":43982.9453},{"date":"2022-12-05","close":44374.3398},{"date":"2022-12-06","close":42710.9141},{"date":"2022-12-07","close":43298.0078},{"date":"2022-12-08","close":43004.4609},{"date":"2022-12-09","close":44227.5664},{"date":"2022-12-12","close":43934.0234},{"date":"2022-12-13","close":43298.0078},{"date":"2022-12-14","close":44325.418},{"date":"2022-12-15","close":43102.3086},{"date":"2022-12-16","close":44325.418},{"date":"2022-12-19","close":45842.0664},{"date":"2022-12-20","close":43298.0078},{"date":"2022-12-21","close":43640.4766},{"date":"2022-12-22","close":46722.707},{"date":"2022-12-23","close":45059.2812},{"date":"2022-12-26","close":44374.3398},{"date":"2022-12-27","close":44031.8711},{"date":"2022-12-28","close":42113.1641},{"date":"2022-12-29","close":43146.3125},{"date":"2023-01-02","close":47278.9141},{"date":"2023-01-03","close":48705.6445},{"date":"2023-01-04","close":48016.8789},{"date":"2023-01-05","close":48312.0664},{"date":"2023-01-06","close":48804.0391},{"date":"2023-01-09","close":48016.8789},{"date":"2023-01-10","close":46245.7656},{"date":"2023-01-11","close":47131.3164},{"date":"2023-01-12","close":47869.2852},{"date":"2023-01-13","close":48262.8672},{"date":"2023-01-16","close":47574.1016},{"date":"2023-01-17","close":47328.1094},{"date":"2023-01-18","close":48853.2344},{"date":"2023-01-19","close":51755.8945},{"date":"2023-01-20","close":51067.1289},{"date":"2023-01-25","close":50181.5703},{"date":"2023-01-26","close":50083.1758},{"date":"2023-01-27","close":50673.5508},{"date":"2023-01-30","close":49984.7852},{"date":"2023-01-31","close":51067.1289},{"date":"2023-02-01","close":51263.9219},{"date":"2023-02-02","close":50870.3398},{"date":"2023-02-03","close":51952.6875},{"date":"2023-02-06","close":51362.3164},{"date":"2023-02-07","close":51559.1055},{"date":"2023-02-08","close":52444.6641},{"date":"2023-02-09","close":52543.0586},{"date":"2023-02-10","close":51755.8945},{"date":"2023-02-13","close":51165.5234},{"date":"2023-02-14","close":51460.7109},{"date":"2023-02-15","close":49787.9922},{"date":"2023-02-16","close":51952.6875},{"date":"2023-02-17","close":49984.7852},{"date":"2023-02-20","close":52346.2695},{"date":"2023-02-21","close":53035.0352},{"date":"2023-02-22","close":53625.4062},{"date":"2023-02-23","close":53920.5898},{"date":"2023-02-24","close":52247.875},{"date":"2023-02-27","close":53035.0352},{"date":"2023-02-28","close":57069.2383},{"date":"2023-03-02","close":56577.2617},{"date":"2023-03-03","close":56183.6836},{"date":"2023-03-06","close":56282.082},{"date":"2023-03-07","close":58545.168},{"date":"2023-03-08","close":59332.332},{"date":"2023-03-09","close":57462.8203},{"date":"2023-03-10","close":56577.2617},{"date":"2023-03-13","close":53723.8008},{"date":"2023-03-14","close":52346.2695},{"date":"2023-03-15","close":51952.6875},{"date":"2023-03-16","close":51067.1289},{"date":"2023-03-17","close":54215.7773},{"date":"2023-03-20","close":53822.1953},{"date":"2023-03-21","close":55593.3086},{"date":"2023-03-22","close":54609.3633},{"date":"2023-03-23","close":54314.1758},{"date":"2023-03-24","close":56380.4766},{"date":"2023-03-27","close":55396.5195},{"date":"2023-03-28","close":57069.2383},{"date":"2023-03-29","close":56675.6602},{"date":"2023-03-30","close":56085.2891},{"date":"2023-03-31","close":55790.1016},{"date":"2023-04-03","close":54904.543},{"date":"2023-04-04","close":56183.6836},{"date":"2023-04-05","close":55691.707},{"date":"2023-04-06","close":56872.4492},{"date":"2023-04-07","close":60513.0742},{"date":"2023-04-10","close":59529.1211},{"date":"2023-04-11","close":59627.5117},{"date":"2023-04-12","close":60217.8867},{"date":"2023-04-13","close":62087.3984},{"date":"2023-04-14","close":62087.3984},{"date":"2023-04-17","close":63071.3477},{"date":"2023-04-18","close":61989.0039},{"date":"2023-04-19","close":60808.2617},{"date":"2023-04-20","close":59332.332},{"date":"2023-04-21","close":58053.1914},{"date":"2023-04-24","close":58938.75},{"date":"2023-04-25","close":57561.2148},{"date":"2023-04-26","close":60217.8867},{"date":"2023-04-27","close":60513.0742},{"date":"2023-04-28","close":60021.0977},{"date":"2023-05-02","close":63071.3477},{"date":"2023-05-03","close":65137.6523},{"date":"2023-05-04","close":64645.6719},{"date":"2023-05-08","close":62087.3984},{"date":"2023-05-09","close":61201.8398},{"date":"2023-05-10","close":63956.9062},{"date":"2023-05-11","close":65629.625},{"date":"2023-05-12","close":76846.6797},{"date":"2023-05-15","close":76453.1016},{"date":"2023-05-16","close":83635.9531},{"date":"2023-05-17","close":89834.8594},{"date":"2023-05-18","close":91113.9922},{"date":"2023-05-19","close":90523.625},{"date":"2023-05-22","close":89342.8828},{"date":"2023-05-23","close":91310.7812},{"date":"2023-05-24","close":91113.9922},{"date":"2023-05-25","close":89834.8594},{"date":"2023-05-26","close":90523.625},{"date":"2023-05-30","close":93672.2734},{"date":"2023-05-31","close":92393.1328},{"date":"2023-06-01","close":93180.2969},{"date":"2023-06-02","close":90720.4062},{"date":"2023-06-05","close":89638.0625},{"date":"2023-06-07","close":83242.375},{"date":"2023-06-08","close":80585.7031},{"date":"2023-06-09","close":82356.8203},{"date":"2023-06-12","close":81963.2344},{"date":"2023-06-13","close":82258.4141},{"date":"2023-06-14","close":80585.7031},{"date":"2023-06-15","close":81963.2344},{"date":"2023-06-16","close":81274.4688},{"date":"2023-06-19","close":80684.1016},{"date":"2023-06-20","close":80880.8906},{"date":"2023-06-21","close":79503.3516},{"date":"2023-06-22","close":78027.4219},{"date":"2023-06-23","close":76748.2891},{"date":"2023-06-26","close":75961.125},{"date":"2023-06-27","close":77633.8516},{"date":"2023-06-28","close":77240.2656},{"date":"2023-06-29","close":77141.875},{"date":"2023-06-30","close":75665.9453},{"date":"2023-07-03","close":76059.5156},{"date":"2023-07-04","close":79404.9609},{"date":"2023-07-05","close":80684.1016},{"date":"2023-07-06","close":77338.6641},{"date":"2023-07-07","close":77043.4766},{"date":"2023-07-10","close":74091.6172},{"date":"2023-07-11","close":77633.8516},{"date":"2023-07-12","close":73107.6641},{"date":"2023-07-13","close":73107.6641},{"date":"2023-07-14","close":70549.3906},{"date":"2023-07-17","close":72025.3125},{"date":"2023-07-18","close":71926.9219},{"date":"2023-07-19","close":72025.3125},{"date":"2023-07-20","close":72517.2891},{"date":"2023-07-21","close":70844.5703},{"date":"2023-07-24","close":71238.1562},{"date":"2023-07-25","close":75665.9453},{"date":"2023-07-26","close":71336.5547},{"date":"2023-07-27","close":74091.6172},{"date":"2023-07-28","close":75961.125},{"date":"2023-07-31","close":74878.7734},{"date":"2023-08-01","close":70647.7812},{"date":"2023-08-02","close":69762.2266},{"date":"2023-08-03","close":71238.1562},{"date":"2023-08-04","close":76354.7109},{"date":"2023-08-07","close":79208.1719},{"date":"2023-08-08","close":79995.3359},{"date":"2023-08-09","close":80388.9141},{"date":"2023-08-10","close":77929.0312},{"date":"2023-08-11","close":80388.9141},{"date":"2023-08-14","close":80192.1172},{"date":"2023-08-16","close":75764.3359},{"date":"2023-08-17","close":74977.1719},{"date":"2023-08-18","close":70647.7812},{"date":"2023-08-21","close":71434.9453},{"date":"2023-08-22","close":70942.9766},{"date":"2023-08-23","close":71631.7344},{"date":"2023-08-24","close":72418.8984},{"date":"2023-08-25","close":72517.2891},{"date":"2023-08-28","close":74190.0078},{"date":"2023-08-29","close":77633.8516},{"date":"2023-08-30","close":80388.9141},{"date":"2023-08-31","close":80192.1172},{"date":"2023-09-01","close":77437.0547},{"date":"2023-09-04","close":76649.8906},{"date":"2023-09-05","close":76649.8906},{"date":"2023-09-06","close":75764.3359},{"date":"2023-09-07","close":74583.5938},{"date":"2023-09-08","close":75272.3594},{"date":"2023-09-11","close":78617.7969},{"date":"2023-09-12","close":79109.7734},{"date":"2023-09-13","close":75961.125},{"date":"2023-09-14","close":80388.9141},{"date":"2023-09-15","close":78027.4219},{"date":"2023-09-18","close":76748.2891},{"date":"2023-09-19","close":79011.3828},{"date":"2023-09-20","close":78519.3984},{"date":"2023-09-21","close":68089.5078},{"date":"2023-09-22","close":65334.4375},{"date":"2023-09-25","close":64448.8828},{"date":"2023-09-26","close":63563.3242},{"date":"2023-09-27","close":61792.2109},{"date":"2023-10-04","close":59037.1445},{"date":"2023-10-05","close":59332.332},{"date":"2023-10-06","close":59135.5391},{"date":"2023-10-10","close":57659.6133},{"date":"2023-10-11","close":57954.8008},{"date":"2023-10-12","close":59529.1211},{"date":"2023-10-13","close":58249.9805},{"date":"2023-10-16","close":57069.2383},{"date":"2023-10-17","close":56282.082},{"date":"2023-10-18","close":55691.707},{"date":"2023-10-19","close":53920.5898},{"date":"2023-10-20","close":52838.2461},{"date":"2023-10-23","close":53428.6133},{"date":"2023-10-24","close":54117.3828},{"date":"2023-10-25","close":53625.4062},{"date":"2023-10-26","close":49394.4102},{"date":"2023-10-27","close":51755.8945},{"date":"2023-10-30","close":52936.6445},{"date":"2023-10-31","close":54018.9883},{"date":"2023-11-01","close":57561.2148},{"date":"2023-11-02","close":59037.1445},{"date":"2023-11-03","close":59233.9336},{"date":"2023-11-06","close":63464.9297},{"date":"2023-11-07","close":62284.1875},{"date":"2023-11-08","close":60906.6562},{"date":"2023-11-09","close":59922.6992},{"date":"2023-11-10","close":63268.1367},{"date":"2023-11-13","close":59037.1445},{"date":"2023-11-14","close":57856.4023},{"date":"2023-11-15","close":58840.3555},{"date":"2023-11-16","close":56774.0547},{"date":"2023-11-17","close":51657.5039},{"date":"2023-11-20","close":53231.8242},{"date":"2023-11-21","close":53035.0352},{"date":"2023-11-22","close":53822.1953},{"date":"2023-11-23","close":54314.1758},{"date":"2023-11-24","close":54412.5703},{"date":"2023-11-27","close":52936.6445},{"date":"2023-11-28","close":52444.6641},{"date":"2023-11-29","close":51362.3164},{"date":"2023-11-30","close":51067.1289},{"date":"2023-12-01","close":49787.9922},{"date":"2023-12-04","close":48115.2734},{"date":"2023-12-05","close":47229.7148},{"date":"2023-12-06","close":59332.332},{"date":"2023-12-07","close":57364.4258},{"date":"2023-12-08","close":58348.3789},{"date":"2023-12-11","close":55691.707},{"date":"2023-12-12","close":52641.457},{"date":"2023-12-13","close":51460.7109},{"date":"2023-12-14","close":51067.1289},{"date":"2023-12-15","close":51362.3164},{"date":"2023-12-18","close":52444.6641},{"date":"2023-12-19","close":53035.0352},{"date":"2023-12-20","close":52739.8516},{"date":"2023-12-21","close":52149.4766},{"date":"2023-12-22","close":51165.5234},{"date":"2023-12-26","close":49050.0273},{"date":"2023-12-27","close":50089.4336},{"date":"2023-12-28","close":50386.4023},{"date":"2024-01-02","close":47070.207},{"date":"2024-01-03","close":46030.8047},{"date":"2024-01-04","close":45832.8203},{"date":"2024-01-05","close":45337.8672},{"date":"2024-01-08","close":44199.4727},{"date":"2024-01-09","close":44347.957},{"date":"2024-01-10","close":44347.957},{"date":"2024-01-11","close":45090.3906},{"date":"2024-01-12","close":42665.1094},{"date":"2024-01-15","close":42467.1289},{"date":"2024-01-16","close":41427.7227},{"date":"2024-01-17","close":40388.3164},{"date":"2024-01-18","close":42566.1172},{"date":"2024-01-19","close":42120.6562},{"date":"2024-01-22","close":44496.4414},{"date":"2024-01-23","close":44644.9297},{"date":"2024-01-24","close":44694.4219},{"date":"2024-01-25","close":45436.8555},{"date":"2024-01-26","close":45684.332},{"date":"2024-01-29","close":44100.4805},{"date":"2024-01-30","close":44446.9492},{"date":"2024-01-31","close":43951.9922},{"date":"2024-02-01","close":42615.6133},{"date":"2024-02-02","close":42962.082},{"date":"2024-02-05","close":41823.6875},{"date":"2024-02-06","close":41229.7383},{"date":"2024-02-07","close":41130.75},{"date":"2024-02-08","close":41774.1914},{"date":"2024-02-13","close":42071.1641},{"date":"2024-02-14","close":42764.1016},{"date":"2024-02-15","close":43011.5781},{"date":"2024-02-16","close":43061.0703},{"date":"2024-02-19","close":42962.082},{"date":"2024-02-20","close":42665.1094},{"date":"2024-02-21","close":42813.5938},{"date":"2024-02-22","close":42467.1289},{"date":"2024-02-23","close":42120.6562},{"date":"2024-02-26","close":41675.1992},{"date":"2024-02-27","close":40487.3086},{"date":"2024-02-28","close":41427.7227},{"date":"2024-02-29","close":40487.3086},{"date":"2024-03-04","close":39992.3516},{"date":"2024-03-05","close":39695.3828},{"date":"2024-03-06","close":39596.3906},{"date":"2024-03-07","close":39101.4336},{"date":"2024-03-08","close":40091.3438},{"date":"2024-03-11","close":43358.0469},{"date":"2024-03-12","close":43407.543},{"date":"2024-03-13","close":43011.5781},{"date":"2024-03-14","close":43407.543},{"date":"2024-03-15","close":42615.6133},{"date":"2024-03-18","close":44743.918},{"date":"2024-03-19","close":44149.9766},{"date":"2024-03-20","close":43803.5039},{"date":"2024-03-21","close":45090.3906},{"date":"2024-03-22","close":44496.4414},{"date":"2024-03-25","close":45139.8867},{"date":"2024-03-26","close":45733.8281},{"date":"2024-03-27","close":45783.3242},{"date":"2024-03-28","close":45535.8477},{"date":"2024-03-29","close":46624.7461},{"date":"2024-04-01","close":44743.918},{"date":"2024-04-02","close":43160.0664},{"date":"2024-04-03","close":42863.0898},{"date":"2024-04-04","close":42170.1523},{"date":"2024-04-05","close":43259.0586},{"date":"2024-04-08","close":43011.5781},{"date":"2024-04-09","close":42516.625},{"date":"2024-04-11","close":42170.1523},{"date":"2024-04-12","close":43506.5352},{"date":"2024-04-15","close":42714.6055},{"date":"2024-04-16","close":41823.6875},{"date":"2024-04-17","close":41378.2305},{"date":"2024-04-18","close":43259.0586},{"date":"2024-04-19","close":43407.543},{"date":"2024-04-22","close":43358.0469},{"date":"2024-04-23","close":43358.0469},{"date":"2024-04-24","close":42813.5938},{"date":"2024-04-25","close":41922.6758},{"date":"2024-04-26","close":41576.2109},{"date":"2024-04-29","close":42071.1641},{"date":"2024-04-30","close":41972.1719},{"date":"2024-05-02","close":42219.6484},{"date":"2024-05-03","close":43655.0195},{"date":"2024-05-07","close":44001.4844},{"date":"2024-05-08","close":43209.5625},{"date":"2024-05-09","close":42813.5938},{"date":"2024-05-10","close":41774.1914},{"date":"2024-05-13","close":40140.8398},{"date":"2024-05-14","close":40932.7656},{"date":"2024-05-16","close":42368.1367},{"date":"2024-05-17","close":42714.6055},{"date":"2024-05-20","close":42615.6133},{"date":"2024-05-21","close":41724.6953},{"date":"2024-05-22","close":41279.2344},{"date":"2024-05-23","close":42962.082},{"date":"2024-05-24","close":42665.1094},{"date":"2024-05-27","close":43853.0},{"date":"2024-05-28","close":42516.625},{"date":"2024-05-29","close":41823.6875},{"date":"2024-05-30","close":42417.6328},{"date":"2024-05-31","close":43209.5625},{"date":"2024-06-03","close":42764.1016},{"date":"2024-06-04","close":42120.6562},{"date":"2024-06-05","close":41576.2109},{"date":"2024-06-07","close":41229.7383},{"date":"2024-06-10","close":40784.2812},{"date":"2024-06-11","close":40883.2734},{"date":"2024-06-12","close":40982.2617},{"date":"2024-06-13","close":40536.8047},{"date":"2024-06-14","close":40289.3242},{"date":"2024-06-17","close":40388.3164},{"date":"2024-06-18","close":39992.3516},{"date":"2024-06-19","close":39596.3906},{"date":"2024-06-20","close":39794.3711},{"date":"2024-06-21","close":39497.3984},{"date":"2024-06-24","close":38457.9922},{"date":"2024-06-25","close":38606.4766},{"date":"2024-06-26","close":39051.9375},{"date":"2024-06-27","close":38952.9492},{"date":"2024-06-28","close":39893.3633},{"date":"2024-07-01","close":39893.3633},{"date":"2024-07-02","close":39249.9219},{"date":"2024-07-03","close":38210.5156},{"date":"2024-07-04","close":37963.0391},{"date":"2024-07-05","close":37765.0586},{"date":"2024-07-08","close":38507.4883},{"date":"2024-07-09","close":38556.9805},{"date":"2024-07-10","close":38606.4766},{"date":"2024-07-11","close":37814.5547},{"date":"2024-07-12","close":37913.543},{"date":"2024-07-15","close":37517.5781},{"date":"2024-07-16","close":36379.1836},{"date":"2024-07-17","close":35191.293},{"date":"2024-07-18","close":34943.8125},{"date":"2024-07-19","close":34894.3164},{"date":"2024-07-22","close":35438.7695},{"date":"2024-07-23","close":35339.7773},{"date":"2024-07-24","close":34646.8398},{"date":"2024-07-25","close":35438.7695},{"date":"2024-07-26","close":36032.7148},{"date":"2024-07-29","close":37072.1211},{"date":"2024-07-30","close":37418.5859},{"date":"2024-07-31","close":38062.0312},{"date":"2024-08-01","close":37864.0469},{"date":"2024-08-02","close":36775.1445},{"date":"2024-08-05","close":33161.9727},{"date":"2024-08-06","close":33854.9102},{"date":"2024-08-07","close":35686.2461},{"date":"2024-08-08","close":36032.7148},{"date":"2024-08-09","close":35042.8047},{"date":"2024-08-12","close":35240.7891},{"date":"2024-08-13","close":34547.8477},{"date":"2024-08-14","close":34349.8672},{"date":"2024-08-16","close":34597.3438},{"date":"2024-08-19","close":34795.3242},{"date":"2024-08-20","close":34795.3242},{"date":"2024-08-21","close":34943.8125},{"date":"2024-08-22","close":35488.2656},{"date":"2024-08-23","close":35141.7969},{"date":"2024-08-26","close":34547.8477},{"date":"2024-08-27","close":34201.3828},{"date":"2024-08-28","close":34349.8672},{"date":"2024-08-29","close":33310.4648},{"date":"2024-08-30","close":33805.418},{"date":"2024-09-02","close":33458.9492},{"date":"2024-09-03","close":33310.4648},{"date":"2024-09-04","close":30984.1738},{"date":"2024-09-05","close":31479.1289},{"date":"2024-09-06","close":30489.2188},{"date":"2024-09-09","close":30192.2461},{"date":"2024-09-10","close":29895.2734},{"date":"2024-09-11","close":30687.2031},{"date":"2024-09-12","close":31677.1113},{"date":"2024-09-13","close":31974.084},{"date":"2024-09-19","close":32568.0312},{"date":"2024-09-20","close":31677.1113},{"date":"2024-09-23","close":32271.0566},{"date":"2024-09-24","close":34003.3984},{"date":"2024-09-25","close":33805.418},{"date":"2024-09-26","close":34943.8125},{"date":"2024-09-27","close":37468.082},{"date":"2024-09-30","close":36874.1406},{"date":"2024-10-02","close":36626.6602},{"date":"2024-10-04","close":37418.5859},{"date":"2024-10-07","close":37270.1016},{"date":"2024-10-08","close":37319.5977},{"date":"2024-10-10","close":36824.6445},{"date":"2024-10-11","close":36874.1406},{"date":"2024-10-14","close":37913.543},{"date":"2024-10-15","close":38012.5352},{"date":"2024-10-16","close":37468.082},{"date":"2024-10-17","close":38408.4961},{"date":"2024-10-18","close":37220.6055},{"date":"2024-10-21","close":37765.0586},{"date":"2024-10-22","close":40091.3438},{"date":"2024-10-23","close":41279.2344},{"date":"2024-10-24","close":41229.7383},{"date":"2024-10-25","close":39497.3984},{"date":"2024-10-28","close":39992.3516},{"date":"2024-10-29","close":40140.8398},{"date":"2024-10-30","close":38062.0312},{"date":"2024-10-31","close":37814.5547},{"date":"2024-11-01","close":41180.2422},{"date":"2024-11-04","close":41675.1992},{"date":"2024-11-05","close":42665.1094},{"date":"2024-11-06","close":43308.5508},{"date":"2024-11-07","close":43308.5508},{"date":"2024-11-08","close":43754.0078},{"date":"2024-11-11","close":42863.0898},{"date":"2024-11-12","close":42714.6055},{"date":"2024-11-13","close":43407.543},{"date":"2024-11-14","close":44545.9375},{"date":"2024-11-15","close":44941.8984},{"date":"2024-11-18","close":45040.8945},{"date":"2024-11-19","close":47416.6758},{"date":"2024-11-20","close":47614.6562},{"date":"2024-11-21","close":46822.7305},{"date":"2024-11-22","close":48406.5859},{"date":"2024-11-25","close":47119.7031},{"date":"2024-11-26","close":47812.6406},{"date":"2024-11-27","close":48604.5664},{"date":"2024-11-28","close":46723.7383},{"date":"2024-11-29","close":47268.1914},{"date":"2024-12-02","close":48753.0547},{"date":"2024-12-03","close":48109.6133},{"date":"2024-12-04","close":47466.1719},{"date":"2024-12-05","close":45139.8867},{"date":"2024-12-06","close":44545.9375},{"date":"2024-12-09","close":42764.1016},{"date":"2024-12-10","close":43853.0},{"date":"2024-12-11","close":44496.4414},{"date":"2024-12-12","close":45040.8945},{"date":"2024-12-13","close":47763.1445},{"date":"2024-12-16","close":46476.2617},{"date":"2024-12-17","close":45040.8945},{"date":"2024-12-18","close":45882.3125},{"date":"2024-12-19","close":46327.7773},{"date":"2024-12-20","close":45882.3125},{"date":"2024-12-23","close":45387.3633},{"date":"2024-12-24","close":44397.4531},{"date":"2024-12-26","close":45288.3711},{"date":"2024-12-27","close":44940.0},{"date":"2024-12-30","close":45586.9766},{"date":"2025-01-02","close":44492.0938},{"date":"2025-01-03","close":45736.2773},{"date":"2025-01-06","close":45288.3711},{"date":"2025-01-07","close":46233.9531},{"date":"2025-01-08","close":45338.1367},{"date":"2025-01-09","close":44193.4883},{"date":"2025-01-10","close":46034.8828},{"date":"2025-01-13","close":47129.7656},{"date":"2025-01-14","close":48722.3242},{"date":"2025-01-15","close":48821.8594},{"date":"2025-01-16","close":49070.6953},{"date":"2025-01-17","close":48622.7891},{"date":"2025-01-20","close":47726.9766},{"date":"2025-01-21","close":48075.3477},{"date":"2025-01-22","close":48174.8828},{"date":"2025-01-23","close":48871.625},{"date":"2025-01-24","close":49518.6016},{"date":"2025-01-31","close":49618.1367},{"date":"2025-02-03","close":50265.1133},{"date":"2025-02-04","close":51459.5352},{"date":"2025-02-05","close":51459.5352},{"date":"2025-02-06","close":52255.8125},{"date":"2025-02-07","close":52156.2773},{"date":"2025-02-10","close":52454.8828},{"date":"2025-02-11","close":53549.7656},{"date":"2025-02-12","close":53549.7656},{"date":"2025-02-13","close":53151.625},{"date":"2025-02-14","close":51459.5352},{"date":"2025-02-17","close":51260.4648},{"date":"2025-02-18","close":51658.6016},{"date":"2025-02-19","close":52952.5586},{"date":"2025-02-20","close":59920.0},{"date":"2025-02-21","close":57630.6953},{"date":"2025-02-24","close":57332.0898},{"date":"2025-02-25","close":58725.5781},{"date":"2025-02-26","close":58825.1133},{"date":"2025-02-27","close":61512.5547},{"date":"2025-02-28","close":62706.9766},{"date":"2025-03-04","close":65693.0234},{"date":"2025-03-05","close":63702.3242},{"date":"2025-03-06","close":62308.8359},{"date":"2025-03-07","close":62209.3008},{"date":"2025-03-10","close":61413.0234},{"date":"2025-03-11","close":61014.8828},{"date":"2025-03-12","close":62109.7656},{"date":"2025-03-13","close":61512.5547},{"date":"2025-03-14","close":61014.8828},{"date":"2025-03-17","close":62308.8359},{"date":"2025-03-18","close":61811.1602},{"date":"2025-03-19","close":62806.5117},{"date":"2025-03-20","close":60517.207},{"date":"2025-03-21","close":61213.9531},{"date":"2025-03-24","close":63702.3242},{"date":"2025-03-25","close":66091.1641},{"date":"2025-03-26","close":65394.418},{"date":"2025-03-27","close":65095.8125},{"date":"2025-03-28","close":63204.6484},{"date":"2025-03-31","close":62607.4414},{"date":"2025-04-01","close":61612.0898},{"date":"2025-04-02","close":61213.9531},{"date":"2025-04-03","close":60915.3477},{"date":"2025-04-04","close":63005.5781},{"date":"2025-04-07","close":58825.1133},{"date":"2025-04-08","close":58825.1133},{"date":"2025-04-09","close":57730.2305},{"date":"2025-04-10","close":57730.2305},{"date":"2025-04-11","close":60417.6719},{"date":"2025-04-14","close":62010.2305},{"date":"2025-04-15","close":61910.6953},{"date":"2025-04-16","close":61612.0898},{"date":"2025-04-17","close":62308.8359},{"date":"2025-04-18","close":66489.2969},{"date":"2025-04-21","close":63801.8594},{"date":"2025-04-22","close":63702.3242},{"date":"2025-04-23","close":62308.8359},{"date":"2025-04-24","close":62109.7656},{"date":"2025-04-25","close":63204.6484},{"date":"2025-04-28","close":64100.4648},{"date":"2025-04-29","close":66688.3672},{"date":"2025-04-30","close":66787.9062},{"date":"2025-05-02","close":67385.1172},{"date":"2025-05-07","close":67683.7188},{"date":"2025-05-08","close":67186.0469},{"date":"2025-05-09","close":74053.9531},{"date":"2025-05-12","close":70769.2969},{"date":"2025-05-13","close":72162.7891},{"date":"2025-05-14","close":76044.6484},{"date":"2025-05-15","close":74949.7656},{"date":"2025-05-16","close":74153.4844},{"date":"2025-05-19","close":72560.9297},{"date":"2025-05-20","close":73655.8125},{"date":"2025-05-21","close":74452.0938},{"date":"2025-05-22","close":74452.0938},{"date":"2025-05-23","close":78533.0234},{"date":"2025-05-26","close":80225.1172},{"date":"2025-05-27","close":80623.25},{"date":"2025-05-28","close":79229.7656},{"date":"2025-05-29","close":82514.4141},{"date":"2025-05-30","close":80623.25},{"date":"2025-06-02","close":85600.0},{"date":"2025-06-04","close":85600.0},{"date":"2025-06-05","close":86993.4844},{"date":"2025-06-09","close":86893.9531},{"date":"2025-06-10","close":89880.0},{"date":"2025-06-11","close":87789.7656},{"date":"2025-06-12","close":87690.2266},{"date":"2025-06-13","close":85102.3203},{"date":"2025-06-16","close":86794.4141},{"date":"2025-06-17","close":87192.5547},{"date":"2025-06-18","close":85201.8594},{"date":"2025-06-19","close":89083.7188},{"date":"2025-06-20","close":93264.1875},{"date":"2025-06-23","close":92567.4375},{"date":"2025-06-24","close":92567.4375},{"date":"2025-06-25","close":91273.4844},{"date":"2025-06-26","close":91074.4141},{"date":"2025-06-27","close":91771.1641},{"date":"2025-06-30","close":94757.2031},{"date":"2025-07-01","close":94757.2031},{"date":"2025-07-02","close":91373.0234},{"date":"2025-07-03","close":86097.6719},{"date":"2025-07-04","close":84405.5781},{"date":"2025-07-07","close":82315.3438},{"date":"2025-07-08","close":85600.0},{"date":"2025-07-09","close":86197.2109},{"date":"2025-07-10","close":86794.4141},{"date":"2025-07-11","close":86097.6719},{"date":"2025-07-14","close":86396.2734},{"date":"2025-07-15","close":86396.2734},{"date":"2025-07-16","close":84405.5781},{"date":"2025-07-17","close":84704.1875},{"date":"2025-07-18","close":84505.1172},{"date":"2025-07-21","close":90775.8125},{"date":"2025-07-22","close":87391.625},{"date":"2025-07-23","close":84405.5781},{"date":"2025-07-24","close":83111.625},{"date":"2025-07-25","close":82713.4844},{"date":"2025-07-28","close":80921.8594},{"date":"2025-07-29","close":80822.3203},{"date":"2025-07-30","close":79926.5078},{"date":"2025-07-31","close":84704.1875},{"date":"2025-08-01","close":79030.6953},{"date":"2025-08-04","close":84405.5781},{"date":"2025-08-05","close":85898.6016},{"date":"2025-08-06","close":88386.9766},{"date":"2025-08-07","close":88785.1172},{"date":"2025-08-08","close":92766.5078},{"date":"2025-08-11","close":103814.8828},{"date":"2025-08-12","close":101625.1172},{"date":"2025-08-13","close":99335.8125},{"date":"2025-08-14","close":98639.0703},{"date":"2025-08-18","close":97345.1172},{"date":"2025-08-19","close":98539.5312},{"date":"2025-08-20","close":104213.0234},{"date":"2025-08-21","close":106900.4609},{"date":"2025-08-22","close":101525.5781},{"date":"2025-08-25","close":103217.6719},{"date":"2025-08-26","close":103914.4141},{"date":"2025-08-27","close":103018.6016},{"date":"2025-08-28","close":100928.3672},{"date":"2025-08-29","close":101127.4375},{"date":"2025-09-01","close":101525.5781},{"date":"2025-09-02","close":101824.1797},{"date":"2025-09-03","close":99634.4141},{"date":"2025-09-04","close":99534.8828},{"date":"2025-09-05","close":99037.2031},{"date":"2025-09-08","close":100729.2969},{"date":"2025-09-09","close":98738.6016},{"date":"2025-09-10","close":99933.0234},{"date":"2025-09-11","close":97544.1797},{"date":"2025-09-12","close":97743.25},{"date":"2025-09-15","close":97146.0469},{"date":"2025-09-16","close":97842.7891},{"date":"2025-09-17","close":97345.1172},{"date":"2025-09-18","close":97842.7891},{"date":"2025-09-19","close":98900.0},{"date":"2025-09-22","close":98639.0703},{"date":"2025-09-23","close":96946.9766},{"date":"2025-09-24","close":97345.1172},{"date":"2025-09-25","close":94458.6016},{"date":"2025-09-26","close":100231.625},{"date":"2025-09-29","close":99933.0234},{"date":"2025-09-30","close":97245.5781},{"date":"2025-10-01","close":98539.5312},{"date":"2025-10-02","close":97345.1172},{"date":"2025-10-10","close":99136.7422},{"date":"2025-10-13","close":105009.2969},{"date":"2025-10-14","close":99136.7422},{"date":"2025-10-15","close":95354.4141},{"date":"2025-10-16","close":92567.4375},{"date":"2025-10-17","close":89581.3906},{"date":"2025-10-20","close":91572.0938},{"date":"2025-10-21","close":92965.5781},{"date":"2025-10-22","close":91273.4844},{"date":"2025-10-23","close":91173.9531},{"date":"2025-10-24","close":90079.0703},{"date":"2025-10-27","close":93463.25},{"date":"2025-10-28","close":94458.6016},{"date":"2025-10-29","close":90875.3438},{"date":"2025-10-30","close":91074.4141},{"date":"2025-10-31","close":91074.4141},{"date":"2025-11-03","close":89680.9297},{"date":"2025-11-04","close":87590.6953},{"date":"2025-11-05","close":83410.2266},{"date":"2025-11-06","close":79130.2344},{"date":"2025-11-07","close":71665.1172},{"date":"2025-11-10","close":66787.9062},{"date":"2025-11-11","close":63304.1836},{"date":"2025-11-12","close":63005.5781},{"date":"2025-11-13","close":63204.6484},{"date":"2025-11-14","close":61811.1602},{"date":"2025-11-17","close":62408.3711},{"date":"2025-11-18","close":61313.4883},{"date":"2025-11-19","close":60815.8125},{"date":"2025-11-20","close":62209.3008},{"date":"2025-11-21","close":60417.6719},{"date":"2025-11-24","close":60218.6016},{"date":"2025-11-25","close":58426.9766},{"date":"2025-11-26","close":60517.207},{"date":"2025-11-27","close":61910.6953},{"date":"2025-11-28","close":64598.1367},{"date":"2025-12-01","close":63403.7188},{"date":"2025-12-02","close":62507.9062},{"date":"2025-12-03","close":62607.4414},{"date":"2025-12-04","close":61811.1602},{"date":"2025-12-05","close":61811.1602},{"date":"2025-12-08","close":61213.9531},{"date":"2025-12-09","close":61512.5547},{"date":"2025-12-10","close":61910.6953},{"date":"2025-12-11","close":61313.4883},{"date":"2025-12-12","close":63304.1836},{"date":"2025-12-15","close":62706.9766},{"date":"2025-12-16","close":63304.1836},{"date":"2025-12-17","close":64399.0664},{"date":"2025-12-18","close":63105.1133},{"date":"2025-12-19","close":63005.5781},{"date":"2025-12-22","close":63204.6484},{"date":"2025-12-23","close":65892.0938},{"date":"2025-12-24","close":65792.5547},{"date":"2025-12-26","close":64200.0},{"date":"2025-12-29","close":64700.0},{"date":"2025-12-30","close":69400.0},{"date":"2026-01-02","close":70400.0},{"date":"2026-01-05","close":65100.0},{"date":"2026-01-06","close":65100.0},{"date":"2026-01-07","close":64300.0},{"date":"2026-01-08","close":68200.0},{"date":"2026-01-09","close":67200.0},{"date":"2026-01-12","close":68200.0},{"date":"2026-01-13","close":67700.0},{"date":"2026-01-14","close":67000.0},{"date":"2026-01-15","close":69400.0},{"date":"2026-01-16","close":68800.0},{"date":"2026-01-19","close":71100.0},{"date":"2026-01-20","close":70000.0},{"date":"2026-01-21","close":67800.0},{"date":"2026-01-22","close":70200.0},{"date":"2026-01-23","close":70700.0},{"date":"2026-01-26","close":72600.0},{"date":"2026-01-27","close":70400.0},{"date":"2026-01-28","close":74200.0},{"date":"2026-01-29","close":74000.0},{"date":"2026-01-30","close":74700.0},{"date":"2026-02-02","close":69900.0},{"date":"2026-02-03","close":71900.0},{"date":"2026-02-04","close":70800.0},{"date":"2026-02-05","close":69800.0},{"date":"2026-02-06","close":70100.0},{"date":"2026-02-09","close":74300.0},{"date":"2026-02-10","close":73800.0},{"date":"2026-02-11","close":76500.0},{"date":"2026-02-12","close":74800.0},{"date":"2026-02-13","close":72900.0},{"date":"2026-02-19","close":74000.0},{"date":"2026-02-20","close":73300.0},{"date":"2026-02-23","close":73100.0},{"date":"2026-02-24","close":73700.0},{"date":"2026-02-25","close":72400.0},{"date":"2026-02-26","close":71300.0},{"date":"2026-02-27","close":74000.0},{"date":"2026-03-03","close":67700.0},{"date":"2026-03-04","close":62600.0},{"date":"2026-03-05","close":64200.0},{"date":"2026-03-06","close":69500.0},{"date":"2026-03-09","close":64700.0},{"date":"2026-03-10","close":66600.0},{"date":"2026-03-11","close":63600.0},{"date":"2026-03-12","close":63100.0},{"date":"2026-03-13","close":63500.0},{"date":"2026-03-16","close":61800.0},{"date":"2026-03-17","close":62300.0},{"date":"2026-03-18","close":62200.0},{"date":"2026-03-19","close":60100.0},{"date":"2026-03-20","close":59800.0},{"date":"2026-03-23","close":54000.0},{"date":"2026-03-24","close":55400.0},{"date":"2026-03-25","close":56300.0},{"date":"2026-03-26","close":56200.0},{"date":"2026-03-27","close":56200.0},{"date":"2026-03-30","close":53800.0},{"date":"2026-03-31","close":52900.0},{"date":"2026-04-01","close":53300.0},{"date":"2026-04-02","close":50800.0},{"date":"2026-04-03","close":51000.0},{"date":"2026-04-06","close":50700.0},{"date":"2026-04-07","close":49900.0},{"date":"2026-04-08","close":51300.0},{"date":"2026-04-09","close":50000.0},{"date":"2026-04-10","close":51200.0},{"date":"2026-04-13","close":51300.0},{"date":"2026-04-14","close":51600.0},{"date":"2026-04-15","close":52800.0},{"date":"2026-04-16","close":55500.0},{"date":"2026-04-17","close":55900.0},{"date":"2026-04-20","close":54400.0},{"date":"2026-04-21","close":53800.0},{"date":"2026-04-22","close":54500.0},{"date":"2026-04-23","close":53900.0},{"date":"2026-04-24","close":54600.0},{"date":"2026-04-27","close":54200.0},{"date":"2026-04-28","close":54500.0},{"date":"2026-04-29","close":55000.0},{"date":"2026-04-30","close":54000.0},{"date":"2026-05-04","close":53500.0},{"date":"2026-05-06","close":51300.0},{"date":"2026-05-07","close":50300.0},{"date":"2026-05-08","close":50200.0},{"date":"2026-05-11","close":49450.0},{"date":"2026-05-12","close":48850.0},{"date":"2026-05-13","close":49450.0},{"date":"2026-05-14","close":50700.0},{"date":"2026-05-15","close":49800.0},{"date":"2026-05-18","close":48050.0},{"date":"2026-05-19","close":48700.0},{"date":"2026-05-20","close":46850.0},{"date":"2026-05-21","close":47050.0},{"date":"2026-05-22","close":48200.0},{"date":"2026-05-26","close":47100.0},{"date":"2026-05-27","close":45850.0},{"date":"2026-05-28","close":45750.0},{"date":"2026-05-29","close":44600.0},{"date":"2026-06-01","close":44450.0},{"date":"2026-06-02","close":43300.0},{"date":"2026-06-04","close":43250.0},{"date":"2026-06-05","close":41550.0},{"date":"2026-06-08","close":40450.0},{"date":"2026-06-09","close":41150.0},{"date":"2026-06-10","close":40450.0},{"date":"2026-06-11","close":44500.0},{"date":"2026-06-12","close":45900.0},{"date":"2026-06-15","close":45000.0},{"date":"2026-06-16","close":46300.0},{"date":"2026-06-17","close":48300.0},{"date":"2026-06-18","close":46600.0},{"date":"2026-06-19","close":45250.0},{"date":"2026-06-22","close":44050.0},{"date":"2026-06-23","close":41850.0},{"date":"2026-06-24","close":43000.0},{"date":"2026-06-25","close":40800.0},{"date":"2026-06-26","close":39100.0},{"date":"2026-06-29","close":44150.0},{"date":"2026-06-30","close":41650.0},{"date":"2026-07-01","close":44000.0},{"date":"2026-07-02","close":43850.0},{"date":"2026-07-03","close":42300.0},{"date":"2026-07-06","close":43550.0},{"date":"2026-07-07","close":44200.0},{"date":"2026-07-08","close":42000.0},{"date":"2026-07-09","close":41050.0},{"date":"2026-07-10","close":42200.0},{"date":"2026-07-13","close":41750.0},{"date":"2026-07-14","close":40500.0},{"date":"2026-07-15","close":40800.0},{"date":"2026-07-16","close":40200.0},{"date":"2026-07-20","close":38400.0},{"date":"2026-07-21","close":38350.0},{"date":"2026-07-22","close":37800.0},{"date":"2026-07-23","close":40550.0},{"date":"2026-07-24","close":39800.0},{"date":"2026-07-27","close":41550.0},{"date":"2026-07-28","close":39250.0},{"date":"2026-07-29","close":37050.0},{"date":"2026-07-30","close":37200.0},{"date":"2026-07-31","close":38150.0},{"date":"2026-08-03","close":38500.0},{"date":"2026-08-04","close":40750.0},{"date":"2026-08-05","close":40100.0},{"date":"2026-08-06","close":40600.0},{"date":"2026-08-07","close":41550.0},{"date":"2026-08-10","close":44300.0},{"date":"2026-08-11","close":43300.0},{"date":"2026-08-12","close":42500.0},{"date":"2026-08-13","close":39700.0},{"date":"2026-08-14","close":41050.0},{"date":"2026-08-18","close":38650.0},{"date":"2026-08-19","close":39450.0},{"date":"2026-08-20","close":40300.0},{"date":"2026-08-21","close":39100.0},{"date":"2026-08-24","close":39400.0},{"date":"2026-08-25","close":39300.0},{"date":"2026-08-26","close":40600.0},{"date":"2026-08-27","close":39850.0},{"date":"2026-08-28","close":40450.0},{"date":"2026-08-31","close":41150.0},{"date":"2026-09-01","close":41000.0},{"date":"2026-09-02","close":40000.0},{"date":"2026-09-03","close":40650.0},{"date":"2026-09-04","close":41950.0},{"date":"2026-09-07","close":43600.0},{"date":"2026-09-08","close":43450.0},{"date":"2026-09-09","close":42100.0},{"date":"2026-09-10","close":42450.0},{"date":"2026-09-11","close":43400.0},{"date":"2026-09-14","close":44200.0},{"date":"2026-09-15","close":44750.0},{"date":"2026-09-16","close":44600.0},{"date":"2026-09-17","close":44200.0},{"date":"2026-09-18","close":43600.0},{"date":"2026-09-21","close":43700.0},{"date":"2026-09-22","close":42700.0},{"date":"2026-09-23","close":43000.0},{"date":"2026-09-28","close":42700.0},{"date":"2026-09-29","close":43050.0},{"date":"2026-09-30","close":43200.0},{"date":"2026-10-01","close":41400.0},{"date":"2026-10-02","close":40700.0},{"date":"2026-10-06","close":40950.0},{"date":"2026-10-07","close":41500.0},{"date":"2026-10-08","close":40500.0},{"date":"2026-10-12","close":39000.0},{"date":"2026-10-13","close":38900.0},{"date":"2026-10-14","close":39650.0},{"date":"2026-10-15","close":39050.0},{"date":"2026-10-16","close":42200.0},{"date":"2026-10-19","close":43550.0},{"date":"2026-10-20","close":42550.0},{"date":"2026-10-21","close":42250.0},{"date":"2026-10-22","close":41050.0},{"date":"2026-10-23","close":41000.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-2475.0,"foreign_net":10107.0,"institution_net":-7632.0},{"date":"2026-10-21","retail_net":2692.0,"foreign_net":-10058.0,"institution_net":7366.0},{"date":"2026-10-20","retail_net":-514.0,"foreign_net":-6152.0,"institution_net":6666.0},{"date":"2026-10-19","retail_net":-24716.0,"foreign_net":-42170.0,"institution_net":66886.0},{"date":"2026-10-16","retail_net":-50247.0,"foreign_net":-6651.0,"institution_net":56898.0},{"date":"2026-10-15","retail_net":-44148.0,"foreign_net":2390.0,"institution_net":41758.0},{"date":"2026-10-14","retail_net":3298.0,"foreign_net":9642.0,"institution_net":-12940.0},{"date":"2026-10-13","retail_net":-11567.0,"foreign_net":10143.0,"institution_net":1424.0},{"date":"2026-10-12","retail_net":10878.0,"foreign_net":-12556.0,"institution_net":1678.0},{"date":"2026-10-08","retail_net":3250.0,"foreign_net":15412.0,"institution_net":-18662.0},{"date":"2026-10-07","retail_net":-313.0,"foreign_net":3970.0,"institution_net":-3657.0},{"date":"2026-10-06","retail_net":-1071.0,"foreign_net":-4095.0,"institution_net":5166.0},{"date":"2026-10-02","retail_net":20524.0,"foreign_net":-10867.0,"institution_net":-9657.0},{"date":"2026-10-01","retail_net":39975.0,"foreign_net":-28553.0,"institution_net":-11422.0},{"date":"2026-09-30","retail_net":11958.0,"foreign_net":-26955.0,"institution_net":14997.0},{"date":"2026-09-29","retail_net":34261.0,"foreign_net":6582.0,"institution_net":-40843.0},{"date":"2026-09-28","retail_net":42032.0,"foreign_net":-7235.0,"institution_net":-34797.0},{"date":"2026-09-23","retail_net":31000.0,"foreign_net":6339.0,"institution_net":-37339.0},{"date":"2026-09-22","retail_net":27348.0,"foreign_net":-5418.0,"institution_net":-21930.0},{"date":"2026-09-21","retail_net":41363.0,"foreign_net":-17181.0,"institution_net":-24182.0},{"date":"2026-09-18","retail_net":44641.0,"foreign_net":-39765.0,"institution_net":-4876.0},{"date":"2026-09-17","retail_net":31397.0,"foreign_net":-30320.0,"institution_net":-1077.0},{"date":"2026-09-16","retail_net":35333.0,"foreign_net":-21927.0,"institution_net":-13406.0},{"date":"2026-09-15","retail_net":26230.0,"foreign_net":-41411.0,"institution_net":15181.0},{"date":"2026-09-14","retail_net":15359.0,"foreign_net":-33334.0,"institution_net":17975.0},{"date":"2026-09-11","retail_net":33815.0,"foreign_net":6024.0,"institution_net":-39839.0},{"date":"2026-09-10","retail_net":38414.0,"foreign_net":17369.0,"institution_net":-55783.0},{"date":"2026-09-09","retail_net":59543.0,"foreign_net":-28860.0,"institution_net":-30683.0},{"date":"2026-09-08","retail_net":24103.0,"foreign_net":-14502.0,"institution_net":-9601.0},{"date":"2026-09-07","retail_net":-2017.0,"foreign_net":-3835.0,"institution_net":5852.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":-2475.0,"foreign_net":10107.0,"institution_net":-7632.0},"d3":{"retail_net":-297.0,"foreign_net":-6103.0,"institution_net":6400.0},"d7":{"retail_net":-116110.0,"foreign_net":-42892.0,"institution_net":159002.0},"d14":{"retail_net":-54434.0,"foreign_net":-69438.0,"institution_net":123872.0},"d30":{"retail_net":440346.0,"foreign_net":-303867.0,"institution_net":-136479.0}},"analysis":"최근 5일 외국인 순매수 -5.49만, 기관 순매수 13.02만. 30일 누적: 외국인 -30.39만, 기관 -13.65만.","foreign_flow":-54924.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":130184.0},"insider_trades":[],"price_analysis":{"current":40550.0,"low_30d":38300.0,"support":39030.0,"high_30d":45600.0,"change_1d":-1.1,"change_7d":-6.4,"change_30d":-6.2,"resistance":44870.0,"position_in_range":31.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.74,"per":40.11,"quarter":"2024-Q2"},{"pbr":1.61,"per":239.1,"quarter":"2024-Q3"},{"pbr":1.91,"per":42.54,"quarter":"2024-Q4"},{"pbr":2.59,"per":39.22,"quarter":"2025-Q1"},{"pbr":3.87,"per":42.79,"quarter":"2025-Q2"},{"pbr":3.81,"per":27.23,"quarter":"2025-Q3"},{"pbr":2.7,"per":24.14,"quarter":"2025-Q4"},{"pbr":2.05,"per":18.56,"quarter":"2026-Q1"},{"pbr":1.59,"per":15.69,"quarter":"2026-Q2"},{"pbr":1.14,"per":15.28,"quarter":"현재"}],"timeline":[{"close":39893.3633,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":36874.1406,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":45586.9766,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":62607.4414,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":94757.2031,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":97245.5781,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":69400.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":52900.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":41650.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.43,"pbr_5y_low":1.59,"per_5y_avg":54.38,"per_5y_low":15.69,"current_pbr":1.14,"current_per":15.28,"pbr_5y_high":3.87,"per_5y_high":239.1,"pbr_5y_median":2.05,"per_5y_median":39.22,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"ENTERTAINMENT"},"investment_grade":{"growth":{"grade":"D","reason":"매출 -13.2%"},"momentum":{"grade":"C","reason":"RSI 42"},"valuation":{"grade":"C","reason":"PER 15.35x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 1.1%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.89,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.14,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":9.94,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.27,"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":36.15,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":13.53,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":8.0,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.74,"per":40.11,"close":39893.3633,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.61,"per":239.1,"close":36874.1406,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.91,"per":42.54,"close":45586.9766,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.59,"per":39.22,"close":62607.4414,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":3.87,"per":42.79,"close":94757.2031,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":3.81,"per":27.23,"close":97245.5781,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.7,"per":24.14,"close":69400.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.05,"per":18.56,"close":52900.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.59,"per":15.69,"close":41650.0,"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":"15.3배"},{"label":"PBR","value":"1.1배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"1.1%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":403.64,"pbr":null,"per":null,"roa":0.008940988051221769,"roe":0.011366177615978393,"revenue":127759713220.0,"market_cap":null,"net_income":7544528636.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.36147326272152697,"total_assets":843813747740.0,"total_equity":663770080928.0,"profit_margin":0.05905248568465752,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":10968333710.0,"operating_margin":0.08585127058881793},{"eps":522.32,"pbr":2.0,"per":28.12,"roa":0.01126083941243045,"roe":0.014933880005869983,"revenue":147118996847.0,"market_cap":1037400000000.0,"net_income":9762794813.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.3390784022941578,"total_assets":866968656193.0,"total_equity":653734649613.0,"profit_margin":0.06635985169986618,"dividend_yield":0.54,"fiscal_quarter":"Q1","operating_income":19417938822.0,"operating_margin":0.13198797733914786},{"eps":421.51,"pbr":null,"per":null,"roa":0.009392692703667457,"roe":0.012104871749866164,"revenue":171766621230.0,"market_cap":null,"net_income":7878397193.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.33629186791566956,"total_assets":838779404539.0,"total_equity":650845160180.0,"profit_margin":0.04586686945684645,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":22336654521.0,"operating_margin":0.1300407166482633},{"eps":1306.4,"pbr":null,"per":null,"roa":0.028532432898723193,"roe":0.03776727400933859,"revenue":173070883008.0,"market_cap":null,"net_income":24418007626.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.32991471452977267,"total_assets":855798301977.0,"total_equity":646538789640.0,"profit_margin":0.14108674550918715,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":31120582900.0,"operating_margin":0.17981408749478378},{"eps":600.28,"pbr":null,"per":null,"roa":0.01421064452010511,"roe":0.018108197354776003,"revenue":100410739470.0,"market_cap":null,"net_income":11219863973.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.3569485313840205,"total_assets":789539415832.0,"total_equity":619601374625.0,"profit_margin":0.11173968075747705,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":8359636043.0,"operating_margin":0.08325440174153514},{"eps":547.23,"pbr":null,"per":null,"roa":0.013562831513130922,"roe":0.01675065947324548,"revenue":100156018280.0,"market_cap":null,"net_income":10228369021.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.35844496539025156,"total_assets":754147023879.0,"total_equity":610624855537.0,"profit_margin":0.10212435754389895,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":9524641977.0,"operating_margin":0.09509804942896738},{"eps":1117.24,"pbr":null,"per":null,"roa":0.028437424027678928,"roe":0.03461632207155653,"revenue":104066725689.0,"market_cap":null,"net_income":20882299942.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.3043310181839193,"total_assets":734324597111.0,"total_equity":603250105509.0,"profit_margin":0.2006626018426492,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":994514192.0,"operating_margin":0.0095565050732169},{"eps":-50.11,"pbr":null,"per":null,"roa":-0.0013109114254291694,"roe":-0.0016144996858499395,"revenue":83527761118.0,"market_cap":null,"net_income":-936551340.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.2734034843067132,"total_assets":714427627857.0,"total_equity":580087657005.0,"profit_margin":-0.011212455924407339,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-3561537251.0,"operating_margin":-0.04263896461882418},{"eps":-18.08,"pbr":null,"per":null,"roa":-0.00046510311851014535,"roe":-0.0005833859974196603,"revenue":90010872226.0,"market_cap":null,"net_income":-338014153.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.24518524038505188,"total_assets":726750992517.0,"total_equity":579400524687.0,"profit_margin":-0.00375525916637394,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-10976006803.0,"operating_margin":-0.1219409003774717},{"eps":22.57,"pbr":null,"per":null,"roa":0.0005836355275905313,"roe":0.0007280426340571429,"revenue":87343625130.0,"market_cap":null,"net_income":421883889.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.2621363792254131,"total_assets":722855050894.0,"total_equity":579476900479.0,"profit_margin":0.004830162342953809,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-7015057421.0,"operating_margin":-0.08031562017902244},{"eps":199.84,"pbr":null,"per":null,"roa":0.005032619095897081,"roe":0.006383272297264148,"revenue":109385665291.0,"market_cap":null,"net_income":3735227682.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.2932739251953836,"total_assets":742203534745.0,"total_equity":585158756834.0,"profit_margin":0.034147323345002555,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":398416538.0,"operating_margin":0.003642310324118683},{"eps":790.35,"pbr":null,"per":null,"roa":0.019098876901622614,"roe":0.025421108736651283,"revenue":144046014718.0,"market_cap":null,"net_income":14772536616.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.3279907496468638,"total_assets":773476717615.0,"total_equity":581112994285.0,"profit_margin":0.10255428895357022,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":21214913451.0,"operating_margin":0.14727872543043}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":994.68,"per":40.11,"date":"2024-06","close":39893.36,"source":"reported"},{"eps":994.68,"per":38.27,"date":"2024-07","close":38062.03,"source":"reported"},{"eps":994.68,"per":33.99,"date":"2024-08","close":33805.42,"source":"reported"},{"eps":154.22,"per":239.1,"date":"2024-09","close":36874.14,"source":"reported"},{"eps":154.22,"per":245.2,"date":"2024-10","close":37814.55,"source":"reported"},{"eps":154.22,"per":306.5,"date":"2024-11","close":47268.19,"source":"reported"},{"eps":1071.62,"per":42.54,"date":"2024-12","close":45586.98,"source":"reported"},{"eps":1071.62,"per":46.3,"date":"2025-01","close":49618.14,"source":"reported"},{"eps":1071.62,"per":58.52,"date":"2025-02","close":62706.98,"source":"reported"},{"eps":1596.28,"per":39.22,"date":"2025-03","close":62607.44,"source":"reported"},{"eps":1596.28,"per":41.84,"date":"2025-04","close":66787.91,"source":"reported"},{"eps":1596.28,"per":50.51,"date":"2025-05","close":80623.25,"source":"reported"},{"eps":2214.64,"per":42.79,"date":"2025-06","close":94757.2,"source":"reported"},{"eps":2214.64,"per":38.25,"date":"2025-07","close":84704.19,"source":"reported"},{"eps":2214.64,"per":45.66,"date":"2025-08","close":101127.44,"source":"reported"},{"eps":3571.15,"per":27.23,"date":"2025-09","close":97245.58,"source":"reported"},{"eps":3571.15,"per":25.5,"date":"2025-10","close":91074.41,"source":"reported"},{"eps":3571.15,"per":18.09,"date":"2025-11","close":64598.14,"source":"reported"},{"eps":2875.42,"per":24.14,"date":"2025-12","close":69400.0,"source":"reported"},{"eps":2875.42,"per":25.98,"date":"2026-01","close":74700.0,"source":"reported"},{"eps":2875.42,"per":25.74,"date":"2026-02","close":74000.0,"source":"reported"},{"eps":2850.51,"per":18.56,"date":"2026-03","close":52900.0,"source":"reported"},{"eps":2850.51,"per":18.94,"date":"2026-04","close":54000.0,"source":"reported"},{"eps":2850.51,"per":15.65,"date":"2026-05","close":44600.0,"source":"reported"},{"eps":2653.87,"per":15.69,"date":"2026-06","close":41650.0,"source":"reported"},{"eps":2653.87,"per":14.38,"date":"2026-07","close":38150.0,"source":"reported"},{"eps":2653.87,"per":15.51,"date":"2026-08","close":41150.0,"source":"reported"},{"eps":2653.87,"per":16.28,"date":"2026-09","close":43200.0,"source":"reported"},{"eps":2653.87,"per":15.45,"date":"2026-10","close":41000.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":54.69,"std":72.66,"count":29,"current":15.45,"lower_1sd":0.0,"upper_1sd":127.35},"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":"와이지엔터테인먼트","phase":"above-fold","symbol_resolved":true}