{"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":"2026-10-23T09:32:52.124624+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":2.7,"direction":"higher_better","percentile":54},{"name":"영업이익 성장률","unit":"%","value":28.9,"direction":"higher_better","percentile":75}],"summary":"매출 +2.7%","percentile":64},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":30.2,"direction":null,"percentile":30},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-19.1,"direction":"higher_better","percentile":26}],"summary":"RSI 30","percentile":29},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -1,284원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -1,284, PBR 2.34x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-2.5,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":1.84,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-8.79,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-2.09,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -2.5%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.74,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.16,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":1.2,"rating":"poor","direction":"higher_better","percentile":32},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.14,"rating":"fair","direction":"higher_better","percentile":52}],"summary":"유동비율 1.7x, 순차입금비율 0.2x","percentile":60}},"signals":[],"summary":"한진칼(180640)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 8.02조. 현재가 120,100원, 전일 대비 +0.6%, 30일 -19.1%. ROE -2.5%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 2.23만, 기관 순매도 9932.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.3,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.30%","value_pct":0.3},"growth":null,"safety":{"grade":"B","metrics":[{"name":"순부채/자기자본","unit":"배","value":0.16,"direction":"lower_better","percentile":null}],"summary":"부채 건전성 기준 평가","percentile":82},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.3},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-3736.786839794746,"grade":"D","trend":"하락","atr_14":5578.571428571428,"rsi_14":30.21806853582555,"sma_20":129885.0,"sma_60":127373.33333333333,"comment":"하락 추세, RSI 30","analysis":"RSI(14) 30.2로 약세 구간입니다. MACD(-3736.79)가 시그널선(-2119.07)을 하회합니다(데드크로스). SMA20 129885, SMA60 127373 — 혼조세입니다. 볼린저밴드 115018~144752 (현재 위치 17%).","bb_lower":115017.8180208891,"bb_upper":144752.1819791109,"macd_signal":-2119.0664102978853},"change_pct":0.0,"chart_data":[{"date":"2024-10-23","open":92964,"high":92964,"low":87408,"close":89094,"volume":67374,"rsi_14":62.37,"sma_20":85895.0,"sma_60":73621.67,"sma_120":69741.67},{"date":"2024-10-24","open":88995,"high":89987,"low":87507,"close":89987,"volume":45562,"rsi_14":77.82,"sma_20":86660.0,"sma_60":73966.67,"sma_120":70010.83},{"date":"2024-10-25","open":89987,"high":89987,"low":86316,"close":87309,"volume":48990,"rsi_14":68.46,"sma_20":87225.0,"sma_60":74305.0,"sma_120":70265.83},{"date":"2024-10-28","open":88797,"high":88797,"low":86813,"close":88003,"volume":167490,"rsi_14":68.7,"sma_20":87265.0,"sma_60":74670.0,"sma_120":70524.17},{"date":"2024-10-29","open":88003,"high":89094,"low":83935,"close":85027,"volume":73233,"rsi_14":56.25,"sma_20":87005.0,"sma_60":74970.0,"sma_120":70737.5},{"date":"2024-10-30","open":86118,"high":87011,"low":83638,"close":86217,"volume":47172,"rsi_14":58.05,"sma_20":86925.0,"sma_60":75280.0,"sma_120":70963.33},{"date":"2024-10-31","open":86912,"high":87011,"low":82943,"close":83935,"volume":53195,"rsi_14":47.06,"sma_20":87030.0,"sma_60":75588.33,"sma_120":71170.0},{"date":"2024-11-01","open":83142,"high":85126,"low":81356,"close":82943,"volume":64960,"rsi_14":37.5,"sma_20":87365.0,"sma_60":75833.33,"sma_120":71369.17},{"date":"2024-11-04","open":84332,"high":84332,"low":80661,"close":82943,"volume":68951,"rsi_14":38.84,"sma_20":87625.0,"sma_60":76103.33,"sma_120":71543.33},{"date":"2024-11-05","open":80860,"high":82844,"low":79868,"close":82546,"volume":75493,"rsi_14":28.06,"sma_20":87840.0,"sma_60":76363.33,"sma_120":71707.5},{"date":"2024-11-06","open":81653,"high":84035,"low":81058,"close":81653,"volume":182970,"rsi_14":21.88,"sma_20":87830.0,"sma_60":76715.0,"sma_120":71860.0},{"date":"2024-11-07","open":79471,"high":81257,"low":78181,"close":81257,"volume":57746,"rsi_14":23.08,"sma_20":87795.0,"sma_60":77015.0,"sma_120":72009.17},{"date":"2024-11-08","open":82844,"high":82844,"low":79173,"close":79371,"volume":52003,"rsi_14":14.97,"sma_20":87490.0,"sma_60":77306.67,"sma_120":72142.5},{"date":"2024-11-11","open":77387,"high":79768,"low":77189,"close":77288,"volume":48443,"rsi_14":13.46,"sma_20":86915.0,"sma_60":77558.33,"sma_120":72271.67},{"date":"2024-11-12","open":76593,"high":78379,"low":75403,"close":75502,"volume":54750,"rsi_14":14.51,"sma_20":86290.0,"sma_60":77765.0,"sma_120":72363.33},{"date":"2024-11-13","open":75105,"high":76197,"low":73716,"close":75204,"volume":51229,"rsi_14":10.16,"sma_20":85490.0,"sma_60":77945.0,"sma_120":72450.83},{"date":"2024-11-14","open":75998,"high":76891,"low":73617,"close":76197,"volume":130826,"rsi_14":17.06,"sma_20":84675.0,"sma_60":78148.33,"sma_120":72541.67},{"date":"2024-11-15","open":77288,"high":77288,"low":75204,"close":75800,"volume":41427,"rsi_14":13.17,"sma_20":83910.0,"sma_60":78325.0,"sma_120":72629.17},{"date":"2024-11-18","open":74411,"high":74510,"low":69450,"close":71831,"volume":103741,"rsi_14":12.43,"sma_20":82875.0,"sma_60":78448.33,"sma_120":72670.83},{"date":"2024-11-19","open":71037,"high":71633,"low":70045,"close":70839,"volume":43857,"rsi_14":5.71,"sma_20":81790.0,"sma_60":78535.0,"sma_120":72737.5},{"date":"2024-11-20","open":70541,"high":77090,"low":70541,"close":75502,"volume":75314,"rsi_14":28.64,"sma_20":81105.0,"sma_60":78720.0,"sma_120":72887.5},{"date":"2024-11-21","open":75502,"high":76990,"low":74411,"close":74708,"volume":68711,"rsi_14":28.93,"sma_20":80335.0,"sma_60":78895.0,"sma_120":73021.67},{"date":"2024-11-22","open":76197,"high":76395,"low":73915,"close":75304,"volume":49282,"rsi_14":31.03,"sma_20":79730.0,"sma_60":79055.0,"sma_120":73155.83},{"date":"2024-11-25","open":77982,"high":78578,"low":75601,"close":76097,"volume":128222,"rsi_14":34.3,"sma_20":79130.0,"sma_60":79216.67,"sma_120":73294.17},{"date":"2024-11-26","open":74014,"high":79371,"low":73220,"close":78776,"volume":71767,"rsi_14":43.56,"sma_20":78815.0,"sma_60":79361.67,"sma_120":73456.67},{"date":"2024-11-27","open":78082,"high":79868,"low":78082,"close":78677,"volume":46740,"rsi_14":44.14,"sma_20":78435.0,"sma_60":79491.67,"sma_120":73586.67},{"date":"2024-11-28","open":80165,"high":80661,"low":77982,"close":79868,"volume":81489,"rsi_14":51.16,"sma_20":78230.0,"sma_60":79670.0,"sma_120":73725.0},{"date":"2024-11-29","open":81653,"high":82546,"low":75601,"close":79669,"volume":85715,"rsi_14":56.12,"sma_20":78065.0,"sma_60":79860.0,"sma_120":73834.17},{"date":"2024-12-02","open":80959,"high":81653,"low":75601,"close":76296,"volume":67272,"rsi_14":51.89,"sma_20":77730.0,"sma_60":79996.67,"sma_120":73918.33},{"date":"2024-12-03","open":78379,"high":82050,"low":77982,"close":80066,"volume":101247,"rsi_14":59.92,"sma_20":77605.0,"sma_60":80198.33,"sma_120":74015.83},{"date":"2024-12-04","open":81157,"high":81852,"low":77883,"close":80760,"volume":57456,"rsi_14":59.43,"sma_20":77560.0,"sma_60":80390.0,"sma_120":74141.67},{"date":"2024-12-05","open":79074,"high":80661,"low":75304,"close":75403,"volume":42252,"rsi_14":49.32,"sma_20":77265.0,"sma_60":80553.33,"sma_120":74197.5},{"date":"2024-12-06","open":77189,"high":77784,"low":75502,"close":77090,"volume":64820,"rsi_14":59.78,"sma_20":77150.0,"sma_60":80711.67,"sma_120":74236.67},{"date":"2024-12-09","open":77784,"high":77784,"low":75006,"close":75502,"volume":52077,"rsi_14":58.48,"sma_20":77060.0,"sma_60":80858.33,"sma_120":74263.33},{"date":"2024-12-10","open":76197,"high":76593,"low":75204,"close":76197,"volume":33104,"rsi_14":51.48,"sma_20":77095.0,"sma_60":81008.33,"sma_120":74303.33},{"date":"2024-12-11","open":75403,"high":80264,"low":75403,"close":79272,"volume":47711,"rsi_14":58.85,"sma_20":77300.0,"sma_60":81170.0,"sma_120":74352.5},{"date":"2024-12-12","open":81257,"high":81257,"low":76693,"close":76990,"volume":142485,"rsi_14":53.07,"sma_20":77340.0,"sma_60":81335.0,"sma_120":74384.17},{"date":"2024-12-13","open":75899,"high":76891,"low":72129,"close":76197,"volume":56923,"rsi_14":50.18,"sma_20":77360.0,"sma_60":81426.67,"sma_120":74402.5},{"date":"2024-12-16","open":76891,"high":78479,"low":76097,"close":76593,"volume":49824,"rsi_14":45.67,"sma_20":77600.0,"sma_60":81530.0,"sma_120":74466.67},{"date":"2024-12-17","open":76494,"high":76891,"low":73319,"close":74609,"volume":57024,"rsi_14":42.49,"sma_20":77790.0,"sma_60":81556.67,"sma_120":74514.17},{"date":"2024-12-18","open":75304,"high":77486,"low":74609,"close":75304,"volume":39759,"rsi_14":41.42,"sma_20":77780.0,"sma_60":81593.33,"sma_120":74590.83},{"date":"2024-12-19","open":74411,"high":75403,"low":73022,"close":73915,"volume":65033,"rsi_14":39.64,"sma_20":77740.0,"sma_60":81578.33,"sma_120":74641.67},{"date":"2024-12-20","open":73022,"high":73815,"low":72724,"close":73220,"volume":52153,"rsi_14":43.87,"sma_20":77635.0,"sma_60":81530.0,"sma_120":74703.33},{"date":"2024-12-23","open":73915,"high":74808,"low":72327,"close":74808,"volume":26056,"rsi_14":38.53,"sma_20":77570.0,"sma_60":81321.67,"sma_120":74797.5},{"date":"2024-12-24","open":74014,"high":75105,"low":73220,"close":75105,"volume":29002,"rsi_14":37.44,"sma_20":77385.0,"sma_60":81068.33,"sma_120":74890.0},{"date":"2024-12-26","open":74411,"high":74907,"low":73716,"close":74411,"volume":25259,"rsi_14":47.22,"sma_20":77170.0,"sma_60":80843.33,"sma_120":74975.0},{"date":"2024-12-27","open":74072,"high":75168,"low":73972,"close":74171,"volume":26285,"rsi_14":40.24,"sma_20":76865.0,"sma_60":80708.33,"sma_120":75065.83},{"date":"2024-12-30","open":75567,"high":77262,"low":74371,"close":75168,"volume":30444,"rsi_14":47.85,"sma_20":76620.0,"sma_60":80683.33,"sma_120":75163.33},{"date":"2025-01-02","open":74371,"high":75168,"low":70882,"close":71978,"volume":61246,"rsi_14":37.77,"sma_20":76385.0,"sma_60":80580.0,"sma_120":75208.33},{"date":"2025-01-03","open":71380,"high":75667,"low":71380,"close":74371,"volume":45319,"rsi_14":35.36,"sma_20":76080.0,"sma_60":80508.33,"sma_120":75248.33},{"date":"2025-01-06","open":73474,"high":76763,"low":73474,"close":76066,"volume":34423,"rsi_14":46.29,"sma_20":75825.0,"sma_60":80405.0,"sma_120":75330.0},{"date":"2025-01-07","open":76763,"high":77760,"low":75966,"close":76165,"volume":29554,"rsi_14":48.81,"sma_20":75845.0,"sma_60":80301.67,"sma_120":75400.0},{"date":"2025-01-08","open":75767,"high":77960,"low":75767,"close":77162,"volume":39871,"rsi_14":50.57,"sma_20":75830.0,"sma_60":80156.67,"sma_120":75482.5},{"date":"2025-01-09","open":75767,"high":79355,"low":75567,"close":78059,"volume":76515,"rsi_14":59.51,"sma_20":75940.0,"sma_60":79971.67,"sma_120":75551.67},{"date":"2025-01-10","open":77162,"high":78558,"low":75767,"close":76763,"volume":62622,"rsi_14":53.25,"sma_20":75950.0,"sma_60":79778.33,"sma_120":75605.83},{"date":"2025-01-13","open":76265,"high":80951,"low":76265,"close":79754,"volume":63200,"rsi_14":64.86,"sma_20":75955.0,"sma_60":79581.67,"sma_120":75679.17},{"date":"2025-01-14","open":79156,"high":80352,"low":77162,"close":79655,"volume":54679,"rsi_14":67.04,"sma_20":76070.0,"sma_60":79361.67,"sma_120":75763.33},{"date":"2025-01-15","open":80951,"high":80951,"low":78757,"close":79854,"volume":48166,"rsi_14":64.24,"sma_20":76235.0,"sma_60":79168.33,"sma_120":75848.33},{"date":"2025-01-16","open":79754,"high":80352,"low":78059,"close":79156,"volume":56481,"rsi_14":60.95,"sma_20":76345.0,"sma_60":78940.0,"sma_120":75916.67},{"date":"2025-01-17","open":78259,"high":80053,"low":77760,"close":78957,"volume":42505,"rsi_14":62.8,"sma_20":76545.0,"sma_60":78708.33,"sma_120":75992.5},{"date":"2025-01-20","open":78658,"high":79954,"low":78159,"close":79555,"volume":37805,"rsi_14":66.46,"sma_20":76740.0,"sma_60":78541.67,"sma_120":76081.67},{"date":"2025-01-21","open":80253,"high":83144,"low":79355,"close":79655,"volume":29392,"rsi_14":64.52,"sma_20":77010.0,"sma_60":78361.67,"sma_120":76164.17},{"date":"2025-01-22","open":81150,"high":82147,"low":79256,"close":81449,"volume":32968,"rsi_14":83.69,"sma_20":77405.0,"sma_60":78256.67,"sma_120":76280.83},{"date":"2025-01-23","open":83543,"high":83543,"low":78259,"close":78857,"volume":39734,"rsi_14":65.73,"sma_20":77590.0,"sma_60":78096.67,"sma_120":76383.33},{"date":"2025-01-24","open":79655,"high":83642,"low":79056,"close":81150,"volume":38056,"rsi_14":67.11,"sma_20":77875.0,"sma_60":78025.0,"sma_120":76497.5},{"date":"2025-01-31","open":84540,"high":84639,"low":81449,"close":83842,"volume":46278,"rsi_14":72.0,"sma_20":78330.0,"sma_60":77978.33,"sma_120":76629.17},{"date":"2025-02-03","open":79655,"high":80552,"low":76963,"close":78259,"volume":100555,"rsi_14":52.49,"sma_20":78535.0,"sma_60":77876.67,"sma_120":76732.5},{"date":"2025-02-04","open":78558,"high":84739,"low":78558,"close":82546,"volume":67119,"rsi_14":58.82,"sma_20":78905.0,"sma_60":77863.33,"sma_120":76848.33},{"date":"2025-02-05","open":84540,"high":84639,"low":82247,"close":82546,"volume":22801,"rsi_14":61.98,"sma_20":79435.0,"sma_60":77850.0,"sma_120":76976.67},{"date":"2025-02-06","open":82346,"high":84141,"low":82247,"close":84141,"volume":21011,"rsi_14":59.65,"sma_20":79925.0,"sma_60":77870.0,"sma_120":77116.67},{"date":"2025-02-07","open":82546,"high":83543,"low":78857,"close":79056,"volume":47150,"rsi_14":48.92,"sma_20":80075.0,"sma_60":77820.0,"sma_120":77267.5},{"date":"2025-02-10","open":80452,"high":80452,"low":78359,"close":78957,"volume":40563,"rsi_14":48.38,"sma_20":80215.0,"sma_60":77775.0,"sma_120":77395.0},{"date":"2025-02-11","open":78558,"high":81349,"low":78558,"close":80153,"volume":31797,"rsi_14":51.77,"sma_20":80365.0,"sma_60":77781.67,"sma_120":77544.17},{"date":"2025-02-12","open":81250,"high":81349,"low":78957,"close":79854,"volume":23361,"rsi_14":51.59,"sma_20":80455.0,"sma_60":77818.33,"sma_120":77688.33},{"date":"2025-02-13","open":79854,"high":84938,"low":79256,"close":83443,"volume":109194,"rsi_14":56.23,"sma_20":80790.0,"sma_60":77945.0,"sma_120":77855.0},{"date":"2025-02-14","open":83941,"high":85536,"low":82845,"close":84540,"volume":31568,"rsi_14":57.59,"sma_20":81030.0,"sma_60":78095.0,"sma_120":78020.0},{"date":"2025-02-17","open":86234,"high":86234,"low":83044,"close":84041,"volume":21650,"rsi_14":54.19,"sma_20":81250.0,"sma_60":78220.0,"sma_120":78184.17},{"date":"2025-02-18","open":82745,"high":84739,"low":82346,"close":83543,"volume":33188,"rsi_14":58.13,"sma_20":81435.0,"sma_60":78343.33,"sma_120":78334.17},{"date":"2025-02-19","open":82546,"high":88128,"low":82546,"close":86633,"volume":50913,"rsi_14":59.26,"sma_20":81810.0,"sma_60":78585.0,"sma_120":78516.67},{"date":"2025-02-20","open":84340,"high":86733,"low":83343,"close":84240,"volume":37096,"rsi_14":50.68,"sma_20":82075.0,"sma_60":78803.33,"sma_120":78669.17},{"date":"2025-02-21","open":85736,"high":85736,"low":83144,"close":83842,"volume":24545,"rsi_14":61.57,"sma_20":82290.0,"sma_60":78936.67,"sma_120":78828.33},{"date":"2025-02-24","open":83244,"high":83343,"low":81250,"close":82645,"volume":28460,"rsi_14":50.24,"sma_20":82440.0,"sma_60":79063.33,"sma_120":78979.17},{"date":"2025-02-25","open":80951,"high":82446,"low":80352,"close":81648,"volume":31346,"rsi_14":47.96,"sma_20":82450.0,"sma_60":79163.33,"sma_120":79109.17},{"date":"2025-02-26","open":83244,"high":83244,"low":79854,"close":81948,"volume":40440,"rsi_14":44.71,"sma_20":82605.0,"sma_60":79255.0,"sma_120":79235.83},{"date":"2025-02-27","open":81150,"high":82047,"low":80253,"close":82047,"volume":41542,"rsi_14":59.49,"sma_20":82650.0,"sma_60":79303.33,"sma_120":79332.5},{"date":"2025-02-28","open":81549,"high":82845,"low":78757,"close":82845,"volume":115558,"rsi_14":61.82,"sma_20":82600.0,"sma_60":79366.67,"sma_120":79429.17},{"date":"2025-03-04","open":82047,"high":82047,"low":78458,"close":78458,"volume":64482,"rsi_14":45.69,"sma_20":82610.0,"sma_60":79336.67,"sma_120":79503.33},{"date":"2025-03-05","open":79555,"high":79555,"low":76265,"close":78458,"volume":47778,"rsi_14":46.39,"sma_20":82405.0,"sma_60":79310.0,"sma_120":79585.0},{"date":"2025-03-06","open":78259,"high":80851,"low":78259,"close":80851,"volume":35850,"rsi_14":42.86,"sma_20":82320.0,"sma_60":79380.0,"sma_120":79688.33},{"date":"2025-03-07","open":80253,"high":82546,"low":79256,"close":80352,"volume":45332,"rsi_14":38.07,"sma_20":82130.0,"sma_60":79378.33,"sma_120":79788.33},{"date":"2025-03-10","open":79355,"high":82446,"low":79355,"close":80751,"volume":35896,"rsi_14":40.57,"sma_20":82215.0,"sma_60":79371.67,"sma_120":79880.83},{"date":"2025-03-11","open":76763,"high":82944,"low":76763,"close":81648,"volume":55604,"rsi_14":44.69,"sma_20":82350.0,"sma_60":79470.0,"sma_120":80011.67},{"date":"2025-03-12","open":80552,"high":85038,"low":80352,"close":82745,"volume":62719,"rsi_14":37.74,"sma_20":82480.0,"sma_60":79558.33,"sma_120":80135.0},{"date":"2025-03-13","open":81948,"high":84440,"low":81848,"close":82446,"volume":70892,"rsi_14":43.48,"sma_20":82610.0,"sma_60":79668.33,"sma_120":80263.33},{"date":"2025-03-14","open":84739,"high":84739,"low":80552,"close":80851,"volume":46358,"rsi_14":40.0,"sma_20":82480.0,"sma_60":79740.0,"sma_120":80374.17},{"date":"2025-03-17","open":81349,"high":83443,"low":79954,"close":83443,"volume":37358,"rsi_14":52.44,"sma_20":82425.0,"sma_60":79803.33,"sma_120":80486.67},{"date":"2025-03-18","open":84340,"high":85237,"low":82745,"close":83244,"volume":31531,"rsi_14":55.13,"sma_20":82385.0,"sma_60":79901.67,"sma_120":80618.33},{"date":"2025-03-19","open":84639,"high":85437,"low":82247,"close":83044,"volume":57976,"rsi_14":53.55,"sma_20":82360.0,"sma_60":80010.0,"sma_120":80718.33},{"date":"2025-03-20","open":82845,"high":83742,"low":81449,"close":83543,"volume":29939,"rsi_14":54.72,"sma_20":82205.0,"sma_60":80120.0,"sma_120":80825.0},{"date":"2025-03-21","open":81748,"high":84141,"low":79954,"close":80452,"volume":50532,"rsi_14":43.41,"sma_20":82015.0,"sma_60":80211.67,"sma_120":80884.17},{"date":"2025-03-24","open":79854,"high":81648,"low":79256,"close":79555,"volume":24842,"rsi_14":53.74,"sma_20":81800.0,"sma_60":80276.67,"sma_120":80935.0},{"date":"2025-03-25","open":78259,"high":80951,"low":78259,"close":80851,"volume":33157,"rsi_14":57.5,"sma_20":81710.0,"sma_60":80386.67,"sma_120":80982.5},{"date":"2025-03-26","open":81748,"high":82446,"low":80153,"close":82247,"volume":24255,"rsi_14":54.67,"sma_20":81740.0,"sma_60":80531.67,"sma_120":81030.83},{"date":"2025-03-27","open":80552,"high":82645,"low":80053,"close":82147,"volume":26746,"rsi_14":56.16,"sma_20":81750.0,"sma_60":80648.33,"sma_120":80985.0},{"date":"2025-03-28","open":82346,"high":82446,"low":79256,"close":80951,"volume":25723,"rsi_14":50.65,"sma_20":81695.0,"sma_60":80740.0,"sma_120":80904.17},{"date":"2025-03-31","open":80951,"high":81748,"low":78059,"close":80851,"volume":58675,"rsi_14":47.26,"sma_20":81595.0,"sma_60":80841.67,"sma_120":80842.5},{"date":"2025-04-01","open":80053,"high":82546,"low":79056,"close":79056,"volume":56600,"rsi_14":37.91,"sma_20":81625.0,"sma_60":80923.33,"sma_120":80815.83},{"date":"2025-04-02","open":78757,"high":79655,"low":75168,"close":77262,"volume":73797,"rsi_14":34.52,"sma_20":81565.0,"sma_60":80958.33,"sma_120":80820.83},{"date":"2025-04-03","open":73075,"high":77461,"low":73075,"close":77362,"volume":46794,"rsi_14":38.56,"sma_20":81390.0,"sma_60":81048.33,"sma_120":80814.17},{"date":"2025-04-04","open":77461,"high":81748,"low":75966,"close":80652,"volume":59040,"rsi_14":41.25,"sma_20":81405.0,"sma_60":81153.33,"sma_120":80830.83},{"date":"2025-04-07","open":76165,"high":78957,"low":76066,"close":78957,"volume":56260,"rsi_14":37.71,"sma_20":81315.0,"sma_60":81201.67,"sma_120":80803.33},{"date":"2025-04-08","open":78558,"high":79754,"low":75767,"close":77063,"volume":57664,"rsi_14":34.38,"sma_20":81085.0,"sma_60":81216.67,"sma_120":80759.17},{"date":"2025-04-09","open":75767,"high":77760,"low":73474,"close":73872,"volume":55609,"rsi_14":27.85,"sma_20":80640.0,"sma_60":81161.67,"sma_120":80659.17},{"date":"2025-04-10","open":75368,"high":80153,"low":75368,"close":80153,"volume":76380,"rsi_14":49.4,"sma_20":80525.0,"sma_60":81196.67,"sma_120":80584.17},{"date":"2025-04-11","open":78159,"high":80153,"low":78159,"close":79555,"volume":25780,"rsi_14":50.0,"sma_20":80460.0,"sma_60":81243.33,"sma_120":80510.83},{"date":"2025-04-14","open":78658,"high":80352,"low":78558,"close":80153,"volume":33884,"rsi_14":48.55,"sma_20":80295.0,"sma_60":81250.0,"sma_120":80415.83},{"date":"2025-04-15","open":79455,"high":82147,"low":78658,"close":80053,"volume":49962,"rsi_14":45.18,"sma_20":80135.0,"sma_60":81256.67,"sma_120":80309.17},{"date":"2025-04-16","open":80452,"high":80951,"low":79156,"close":79754,"volume":27489,"rsi_14":44.78,"sma_20":79970.0,"sma_60":81255.0,"sma_120":80211.67},{"date":"2025-04-17","open":81050,"high":81449,"low":79754,"close":80253,"volume":24837,"rsi_14":48.43,"sma_20":79805.0,"sma_60":81273.33,"sma_120":80106.67},{"date":"2025-04-18","open":79954,"high":80751,"low":79455,"close":80253,"volume":11424,"rsi_14":48.65,"sma_20":79795.0,"sma_60":81295.0,"sma_120":80001.67},{"date":"2025-04-21","open":79455,"high":80751,"low":79355,"close":80552,"volume":10436,"rsi_14":53.62,"sma_20":79845.0,"sma_60":81311.67,"sma_120":79926.67},{"date":"2025-04-22","open":81349,"high":81449,"low":79056,"close":79355,"volume":28479,"rsi_14":55.22,"sma_20":79770.0,"sma_60":81306.67,"sma_120":79834.17},{"date":"2025-04-23","open":80652,"high":82645,"low":79954,"close":82446,"volume":36624,"rsi_14":61.04,"sma_20":79780.0,"sma_60":81323.33,"sma_120":79790.0},{"date":"2025-04-24","open":81549,"high":83543,"low":80352,"close":80452,"volume":31238,"rsi_14":49.54,"sma_20":79695.0,"sma_60":81350.0,"sma_120":79723.33},{"date":"2025-04-25","open":80452,"high":81549,"low":79854,"close":80552,"volume":64506,"rsi_14":53.96,"sma_20":79675.0,"sma_60":81340.0,"sma_120":79682.5},{"date":"2025-04-28","open":79555,"high":81250,"low":79355,"close":79854,"volume":42529,"rsi_14":57.37,"sma_20":79625.0,"sma_60":81273.33,"sma_120":79625.83},{"date":"2025-04-29","open":79854,"high":80253,"low":78658,"close":78857,"volume":49539,"rsi_14":64.88,"sma_20":79615.0,"sma_60":81283.33,"sma_120":79580.0},{"date":"2025-04-30","open":77362,"high":79455,"low":77362,"close":79256,"volume":44514,"rsi_14":45.87,"sma_20":79715.0,"sma_60":81228.33,"sma_120":79545.83},{"date":"2025-05-02","open":77860,"high":81150,"low":77860,"close":80552,"volume":52938,"rsi_14":54.31,"sma_20":79875.0,"sma_60":81195.0,"sma_120":79522.5},{"date":"2025-05-07","open":83443,"high":88727,"low":81150,"close":85138,"volume":95438,"rsi_14":66.03,"sma_20":80100.0,"sma_60":81211.67,"sma_120":79540.83},{"date":"2025-05-08","open":83842,"high":87331,"low":83742,"close":85437,"volume":66386,"rsi_14":67.09,"sma_20":80425.0,"sma_60":81318.33,"sma_120":79569.17},{"date":"2025-05-09","open":84240,"high":86932,"low":83742,"close":84240,"volume":29878,"rsi_14":63.47,"sma_20":80785.0,"sma_60":81406.67,"sma_120":79590.83},{"date":"2025-05-12","open":85337,"high":89026,"low":85337,"close":88926,"volume":48297,"rsi_14":70.81,"sma_20":81540.0,"sma_60":81553.33,"sma_120":79667.5},{"date":"2025-05-13","open":115544,"high":115544,"low":102783,"close":115544,"volume":730295,"rsi_14":87.18,"sma_20":83315.0,"sma_60":82150.0,"sma_120":79984.17},{"date":"2025-05-14","open":146748,"high":150137,"low":140567,"close":150137,"volume":846472,"rsi_14":92.56,"sma_20":86855.0,"sma_60":83265.0,"sma_120":80605.0},{"date":"2025-05-15","open":158811,"high":160007,"low":122622,"close":124616,"volume":1059068,"rsi_14":71.33,"sma_20":89085.0,"sma_60":83935.0,"sma_120":81015.0},{"date":"2025-05-16","open":127507,"high":133588,"low":121226,"close":122323,"volume":387289,"rsi_14":68.94,"sma_20":91205.0,"sma_60":84575.0,"sma_120":81397.5},{"date":"2025-05-19","open":113750,"high":120628,"low":109363,"close":114348,"volume":320864,"rsi_14":65.23,"sma_20":92940.0,"sma_60":85090.0,"sma_120":81716.67},{"date":"2025-05-20","open":111556,"high":115145,"low":109662,"close":113750,"volume":190045,"rsi_14":64.85,"sma_20":94620.0,"sma_60":85543.33,"sma_120":82064.17},{"date":"2025-05-21","open":113849,"high":116342,"low":110559,"close":110958,"volume":102137,"rsi_14":63.66,"sma_20":96160.0,"sma_60":85990.0,"sma_120":82396.67},{"date":"2025-05-22","open":121226,"high":121526,"low":107170,"close":112354,"volume":389156,"rsi_14":64.66,"sma_20":97755.0,"sma_60":86466.67,"sma_120":82701.67},{"date":"2025-05-23","open":110360,"high":120628,"low":109862,"close":119731,"volume":211443,"rsi_14":66.69,"sma_20":99780.0,"sma_60":87086.67,"sma_120":83075.0},{"date":"2025-05-26","open":121526,"high":135283,"low":120529,"close":132492,"volume":441562,"rsi_14":69.57,"sma_20":102290.0,"sma_60":87936.67,"sma_120":83550.0},{"date":"2025-05-27","open":131196,"high":134884,"low":126211,"close":134585,"volume":242508,"rsi_14":68.99,"sma_20":105005.0,"sma_60":88816.67,"sma_120":84035.83},{"date":"2025-05-28","open":133389,"high":164493,"low":131993,"close":150038,"volume":917132,"rsi_14":72.22,"sma_20":108490.0,"sma_60":89953.33,"sma_120":84628.33},{"date":"2025-05-29","open":153527,"high":158611,"low":147645,"close":149539,"volume":292461,"rsi_14":72.57,"sma_20":111985.0,"sma_60":91068.33,"sma_120":85217.5},{"date":"2025-05-30","open":148243,"high":154624,"low":140467,"close":140866,"volume":366199,"rsi_14":67.47,"sma_20":115095.0,"sma_60":92111.67,"sma_120":85724.17},{"date":"2025-06-02","open":137875,"high":144555,"low":137576,"close":140866,"volume":157434,"rsi_14":60.38,"sma_20":118185.0,"sma_60":93155.0,"sma_120":86232.5},{"date":"2025-06-04","open":142960,"high":154025,"low":139470,"close":152032,"volume":325112,"rsi_14":50.96,"sma_20":121770.0,"sma_60":94345.0,"sma_120":86862.5},{"date":"2025-06-05","open":149539,"high":157116,"low":145552,"close":149240,"volume":218225,"rsi_14":66.23,"sma_20":124985.0,"sma_60":95496.67,"sma_120":87437.5},{"date":"2025-06-09","open":148044,"high":152032,"low":139371,"close":139371,"volume":213610,"rsi_14":60.22,"sma_20":127690.0,"sma_60":96476.67,"sma_120":87924.17},{"date":"2025-06-10","open":139371,"high":140567,"low":137875,"close":139072,"volume":118067,"rsi_14":66.32,"sma_20":130440.0,"sma_60":97436.67,"sma_120":88453.33},{"date":"2025-06-11","open":138972,"high":142262,"low":137277,"close":139969,"volume":113540,"rsi_14":67.23,"sma_20":133000.0,"sma_60":98393.33,"sma_120":88975.83},{"date":"2025-06-12","open":137975,"high":154524,"low":137975,"close":154524,"volume":315076,"rsi_14":74.8,"sma_20":134955.0,"sma_60":99598.33,"sma_120":89633.33},{"date":"2025-06-13","open":151134,"high":151134,"low":138872,"close":139969,"volume":244152,"rsi_14":63.67,"sma_20":134445.0,"sma_60":100586.67,"sma_120":90163.33},{"date":"2025-06-16","open":140068,"high":140068,"low":131794,"close":134884,"volume":161371,"rsi_14":57.68,"sma_20":134960.0,"sma_60":101446.67,"sma_120":90625.0},{"date":"2025-06-17","open":134087,"high":136579,"low":130697,"close":132093,"volume":87618,"rsi_14":49.78,"sma_20":135450.0,"sma_60":102263.33,"sma_120":91082.5},{"date":"2025-06-18","open":129700,"high":132193,"low":127308,"close":131096,"volume":90663,"rsi_14":48.01,"sma_20":136290.0,"sma_60":103066.67,"sma_120":91538.33},{"date":"2025-06-19","open":129900,"high":132691,"low":129003,"close":130199,"volume":58855,"rsi_14":36.43,"sma_20":137115.0,"sma_60":103846.67,"sma_120":91983.33},{"date":"2025-06-20","open":130996,"high":132791,"low":127707,"close":130398,"volume":166784,"rsi_14":36.85,"sma_20":138090.0,"sma_60":104681.67,"sma_120":92446.67},{"date":"2025-06-23","open":127607,"high":129202,"low":124815,"close":125812,"volume":89125,"rsi_14":39.04,"sma_20":138765.0,"sma_60":105455.0,"sma_120":92865.83},{"date":"2025-06-24","open":127108,"high":130498,"low":123619,"close":125613,"volume":107101,"rsi_14":38.93,"sma_20":139060.0,"sma_60":106203.33,"sma_120":93295.0},{"date":"2025-06-25","open":124915,"high":126411,"low":122024,"close":122622,"volume":90734,"rsi_14":25.78,"sma_20":138565.0,"sma_60":106878.33,"sma_120":93705.0},{"date":"2025-06-26","open":122124,"high":122622,"low":119532,"close":121326,"volume":68463,"rsi_14":26.43,"sma_20":137900.0,"sma_60":107533.33,"sma_120":94090.83},{"date":"2025-06-27","open":121127,"high":121127,"low":117638,"close":117937,"volume":69517,"rsi_14":29.68,"sma_20":136290.0,"sma_60":108151.67,"sma_120":94445.83},{"date":"2025-06-30","open":118236,"high":121226,"low":117039,"close":117837,"volume":84369,"rsi_14":29.79,"sma_20":134700.0,"sma_60":108770.0,"sma_120":94805.83},{"date":"2025-07-01","open":118036,"high":124018,"low":116940,"close":117737,"volume":118264,"rsi_14":28.52,"sma_20":133540.0,"sma_60":109416.67,"sma_120":95170.0},{"date":"2025-07-02","open":115444,"high":118834,"low":115046,"close":116641,"volume":61803,"rsi_14":0.52,"sma_20":132325.0,"sma_60":110075.0,"sma_120":95516.67},{"date":"2025-07-03","open":116840,"high":121426,"low":116042,"close":119930,"volume":75361,"rsi_14":12.92,"sma_20":130715.0,"sma_60":110786.67,"sma_120":95917.5},{"date":"2025-07-04","open":120130,"high":121127,"low":116541,"close":119133,"volume":70148,"rsi_14":15.35,"sma_20":129205.0,"sma_60":111430.0,"sma_120":96291.67},{"date":"2025-07-07","open":120429,"high":120728,"low":117139,"close":117338,"volume":35663,"rsi_14":16.06,"sma_20":128100.0,"sma_60":112071.67,"sma_120":96636.67},{"date":"2025-07-08","open":119033,"high":119631,"low":116940,"close":118634,"volume":55480,"rsi_14":21.72,"sma_20":127075.0,"sma_60":112766.67,"sma_120":96991.67},{"date":"2025-07-09","open":116840,"high":125812,"low":116840,"close":122124,"volume":104748,"rsi_14":33.6,"sma_20":126180.0,"sma_60":113573.33,"sma_120":97367.5},{"date":"2025-07-10","open":122124,"high":129601,"low":122124,"close":129601,"volume":177737,"rsi_14":48.75,"sma_20":124930.0,"sma_60":114400.0,"sma_120":97798.33},{"date":"2025-07-11","open":127308,"high":127308,"low":121027,"close":122223,"volume":136514,"rsi_14":44.83,"sma_20":124040.0,"sma_60":115113.33,"sma_120":98178.33},{"date":"2025-07-14","open":120828,"high":124118,"low":120728,"close":123420,"volume":53211,"rsi_14":46.93,"sma_20":123465.0,"sma_60":115836.67,"sma_120":98543.33},{"date":"2025-07-15","open":122223,"high":123619,"low":121326,"close":122722,"volume":102329,"rsi_14":50.15,"sma_20":122995.0,"sma_60":116550.0,"sma_120":98903.33},{"date":"2025-07-16","open":121924,"high":123420,"low":120728,"close":121127,"volume":48506,"rsi_14":49.7,"sma_20":122495.0,"sma_60":117241.67,"sma_120":99248.33},{"date":"2025-07-17","open":122124,"high":122124,"low":117937,"close":121625,"volume":68561,"rsi_14":55.99,"sma_20":122065.0,"sma_60":117933.33,"sma_120":99603.33},{"date":"2025-07-18","open":120828,"high":122822,"low":119332,"close":119631,"volume":49628,"rsi_14":52.74,"sma_20":121525.0,"sma_60":118591.67,"sma_120":99943.33},{"date":"2025-07-21","open":118535,"high":119631,"low":116641,"close":118036,"volume":56279,"rsi_14":50.44,"sma_20":121135.0,"sma_60":119218.33,"sma_120":100265.0},{"date":"2025-07-22","open":116840,"high":119233,"low":114846,"close":116342,"volume":53443,"rsi_14":49.57,"sma_20":120670.0,"sma_60":119836.67,"sma_120":100571.67},{"date":"2025-07-23","open":118535,"high":118535,"low":113849,"close":115544,"volume":78528,"rsi_14":43.21,"sma_20":120315.0,"sma_60":120390.0,"sma_120":100856.67},{"date":"2025-07-24","open":114148,"high":116840,"low":112753,"close":113750,"volume":58734,"rsi_14":41.92,"sma_20":119935.0,"sma_60":120946.67,"sma_120":101148.33},{"date":"2025-07-25","open":111556,"high":116840,"low":111357,"close":114647,"volume":40151,"rsi_14":45.85,"sma_20":119770.0,"sma_60":121516.67,"sma_120":101428.33},{"date":"2025-07-28","open":114647,"high":116042,"low":112354,"close":113450,"volume":51835,"rsi_14":41.98,"sma_20":119550.0,"sma_60":122078.33,"sma_120":101675.83},{"date":"2025-07-29","open":111756,"high":112254,"low":110061,"close":110958,"volume":60530,"rsi_14":32.17,"sma_20":119210.0,"sma_60":122615.0,"sma_120":101949.17},{"date":"2025-07-30","open":109862,"high":111955,"low":108765,"close":109662,"volume":53647,"rsi_14":10.32,"sma_20":118860.0,"sma_60":123123.33,"sma_120":102175.83},{"date":"2025-07-31","open":107768,"high":111257,"low":107668,"close":108865,"volume":73086,"rsi_14":13.98,"sma_20":118305.0,"sma_60":123596.67,"sma_120":102395.83},{"date":"2025-08-01","open":107569,"high":108765,"low":103980,"close":105774,"volume":67066,"rsi_14":6.83,"sma_20":117635.0,"sma_60":123941.67,"sma_120":102576.67},{"date":"2025-08-04","open":106572,"high":109862,"low":105475,"close":107369,"volume":54712,"rsi_14":14.02,"sma_20":117135.0,"sma_60":124308.33,"sma_120":102813.33},{"date":"2025-08-05","open":107668,"high":109164,"low":107070,"close":108565,"volume":45474,"rsi_14":20.0,"sma_20":116630.0,"sma_60":124715.0,"sma_120":103060.83},{"date":"2025-08-06","open":106472,"high":122024,"low":106472,"close":117039,"volume":181510,"rsi_14":42.07,"sma_20":116375.0,"sma_60":125185.0,"sma_120":103369.17},{"date":"2025-08-07","open":115843,"high":118734,"low":113251,"close":118335,"volume":158820,"rsi_14":47.7,"sma_20":115810.0,"sma_60":125231.67,"sma_120":103690.83},{"date":"2025-08-08","open":117638,"high":125115,"low":117638,"close":121226,"volume":108323,"rsi_14":55.41,"sma_20":115760.0,"sma_60":124748.33,"sma_120":104006.67},{"date":"2025-08-11","open":120828,"high":121924,"low":118335,"close":119133,"volume":42677,"rsi_14":54.67,"sma_20":115545.0,"sma_60":124656.67,"sma_120":104295.83},{"date":"2025-08-12","open":118036,"high":119930,"low":114846,"close":115046,"volume":52780,"rsi_14":49.25,"sma_20":115160.0,"sma_60":124535.0,"sma_120":104555.0},{"date":"2025-08-13","open":114846,"high":120628,"low":114846,"close":119532,"volume":56725,"rsi_14":58.06,"sma_20":115080.0,"sma_60":124621.67,"sma_120":104855.83},{"date":"2025-08-14","open":118634,"high":120628,"low":116641,"close":118934,"volume":109540,"rsi_14":56.02,"sma_20":114945.0,"sma_60":124708.33,"sma_120":105125.83},{"date":"2025-08-18","open":117837,"high":117837,"low":114746,"close":115644,"volume":53343,"rsi_14":52.91,"sma_20":114745.0,"sma_60":124786.67,"sma_120":105388.33},{"date":"2025-08-19","open":117039,"high":117039,"low":113151,"close":115046,"volume":49814,"rsi_14":55.71,"sma_20":114595.0,"sma_60":124831.67,"sma_120":105649.17},{"date":"2025-08-20","open":116242,"high":116242,"low":109662,"close":110260,"volume":90047,"rsi_14":50.76,"sma_20":114290.0,"sma_60":124673.33,"sma_120":105880.0},{"date":"2025-08-21","open":109662,"high":111955,"low":109662,"close":109862,"volume":44479,"rsi_14":51.28,"sma_20":114005.0,"sma_60":124295.0,"sma_120":106115.83},{"date":"2025-08-22","open":109164,"high":114049,"low":109164,"close":111955,"volume":46739,"rsi_14":58.16,"sma_20":113915.0,"sma_60":123916.67,"sma_120":106366.67},{"date":"2025-08-25","open":111656,"high":113949,"low":111656,"close":112852,"volume":36103,"rsi_14":57.37,"sma_20":113825.0,"sma_60":123295.0,"sma_120":106624.17},{"date":"2025-08-26","open":111855,"high":114547,"low":111855,"close":114547,"volume":51158,"rsi_14":57.94,"sma_20":113880.0,"sma_60":122710.0,"sma_120":106889.17},{"date":"2025-08-27","open":113450,"high":114447,"low":109164,"close":109263,"volume":54445,"rsi_14":38.73,"sma_20":113795.0,"sma_60":122181.67,"sma_120":107146.67},{"date":"2025-08-28","open":108765,"high":112952,"low":106671,"close":110759,"volume":77801,"rsi_14":39.08,"sma_20":113850.0,"sma_60":121678.33,"sma_120":107416.67},{"date":"2025-08-29","open":111556,"high":112653,"low":109562,"close":111457,"volume":44525,"rsi_14":34.97,"sma_20":113980.0,"sma_60":121000.0,"sma_120":107672.5},{"date":"2025-09-01","open":111556,"high":111955,"low":108865,"close":109862,"volume":28220,"rsi_14":35.51,"sma_20":114185.0,"sma_60":120341.67,"sma_120":107919.17},{"date":"2025-09-02","open":108765,"high":111457,"low":107967,"close":109164,"volume":36992,"rsi_14":39.72,"sma_20":114275.0,"sma_60":119836.67,"sma_120":108156.67},{"date":"2025-09-03","open":108067,"high":110061,"low":108067,"close":109064,"volume":22174,"rsi_14":28.4,"sma_20":114300.0,"sma_60":119335.0,"sma_120":108385.83},{"date":"2025-09-04","open":107967,"high":110460,"low":107967,"close":110460,"volume":31359,"rsi_14":33.07,"sma_20":113970.0,"sma_60":118841.67,"sma_120":108617.5},{"date":"2025-09-05","open":109662,"high":110858,"low":107967,"close":108865,"volume":39551,"rsi_14":35.47,"sma_20":113495.0,"sma_60":118078.33,"sma_120":108838.33},{"date":"2025-09-08","open":108765,"high":110061,"low":108366,"close":109064,"volume":33303,"rsi_14":36.96,"sma_20":112885.0,"sma_60":117561.67,"sma_120":109074.17},{"date":"2025-09-09","open":110659,"high":110659,"low":107868,"close":110260,"volume":47496,"rsi_14":50.0,"sma_20":112440.0,"sma_60":117150.0,"sma_120":109298.33},{"date":"2025-09-10","open":108366,"high":113450,"low":108266,"close":110858,"volume":72707,"rsi_14":52.55,"sma_20":112230.0,"sma_60":116795.0,"sma_120":109529.17},{"date":"2025-09-11","open":110260,"high":111855,"low":108865,"close":110858,"volume":110059,"rsi_14":46.86,"sma_20":111795.0,"sma_60":116456.67,"sma_120":109761.67},{"date":"2025-09-12","open":110858,"high":111556,"low":109064,"close":110360,"volume":65233,"rsi_14":42.69,"sma_20":111365.0,"sma_60":116125.0,"sma_120":109985.83},{"date":"2025-09-15","open":110360,"high":120329,"low":110260,"close":119033,"volume":116471,"rsi_14":59.34,"sma_20":111535.0,"sma_60":115935.0,"sma_120":110308.33},{"date":"2025-09-16","open":118934,"high":119831,"low":115943,"close":116342,"volume":67529,"rsi_14":66.51,"sma_20":111600.0,"sma_60":115776.67,"sma_120":110615.83},{"date":"2025-09-17","open":115245,"high":119332,"low":114148,"close":116142,"volume":53968,"rsi_14":63.37,"sma_20":111895.0,"sma_60":115618.33,"sma_120":110910.83},{"date":"2025-09-18","open":115745,"high":116244,"low":112951,"close":113550,"volume":74598,"rsi_14":54.5,"sma_20":112075.0,"sma_60":115465.0,"sma_120":111171.67},{"date":"2025-09-19","open":112800,"high":113900,"low":108500,"close":108500,"volume":374633,"rsi_14":46.72,"sma_20":111885.0,"sma_60":115245.0,"sma_120":111389.17},{"date":"2025-09-22","open":109662,"high":110858,"low":106073,"close":106173,"volume":74566,"rsi_14":44.49,"sma_20":111550.0,"sma_60":115048.33,"sma_120":111600.0},{"date":"2025-09-23","open":105176,"high":106970,"low":103880,"close":104179,"volume":59300,"rsi_14":41.58,"sma_20":111030.0,"sma_60":114820.0,"sma_120":111795.0},{"date":"2025-09-24","open":104777,"high":104977,"low":99593,"close":100690,"volume":67190,"rsi_14":34.29,"sma_20":110600.0,"sma_60":114535.0,"sma_120":111975.83},{"date":"2025-09-25","open":100092,"high":101786,"low":100092,"close":101188,"volume":53213,"rsi_14":37.21,"sma_20":110120.0,"sma_60":114276.67,"sma_120":112175.83},{"date":"2025-09-26","open":100191,"high":101288,"low":98098,"close":99294,"volume":58989,"rsi_14":34.59,"sma_20":109510.0,"sma_60":113931.67,"sma_120":112359.17},{"date":"2025-09-29","open":101188,"high":102085,"low":99992,"close":100191,"volume":36113,"rsi_14":33.97,"sma_20":109025.0,"sma_60":113615.0,"sma_120":112522.5},{"date":"2025-09-30","open":99194,"high":101388,"low":99194,"close":100191,"volume":42134,"rsi_14":32.69,"sma_20":108575.0,"sma_60":113328.33,"sma_120":112700.0},{"date":"2025-10-01","open":100291,"high":102085,"low":97599,"close":98098,"volume":129489,"rsi_14":30.61,"sma_20":108025.0,"sma_60":112985.0,"sma_120":112875.83},{"date":"2025-10-02","open":99394,"high":101388,"low":95406,"close":99294,"volume":127344,"rsi_14":33.53,"sma_20":107465.0,"sma_60":112603.33,"sma_120":113088.33},{"date":"2025-10-10","open":95007,"high":97998,"low":94409,"close":97101,"volume":89713,"rsi_14":9.56,"sma_20":106875.0,"sma_60":112060.0,"sma_120":113230.0},{"date":"2025-10-13","open":97998,"high":97998,"low":94309,"close":96702,"volume":73570,"rsi_14":10.44,"sma_20":106255.0,"sma_60":111633.33,"sma_120":113373.33},{"date":"2025-10-14","open":94808,"high":97599,"low":94309,"close":96303,"volume":74612,"rsi_14":10.36,"sma_20":105555.0,"sma_60":111180.0,"sma_120":113508.33},{"date":"2025-10-15","open":95905,"high":99095,"low":95905,"close":97101,"volume":65199,"rsi_14":14.66,"sma_20":104865.0,"sma_60":110751.67,"sma_120":113650.83},{"date":"2025-10-16","open":96104,"high":99493,"low":96104,"close":99493,"volume":71339,"rsi_14":28.57,"sma_20":104295.0,"sma_60":110390.0,"sma_120":113815.83},{"date":"2025-10-17","open":97898,"high":100191,"low":97001,"close":98098,"volume":53356,"rsi_14":29.44,"sma_20":103680.0,"sma_60":109996.67,"sma_120":113965.0},{"date":"2025-10-20","open":98098,"high":99693,"low":96602,"close":99693,"volume":57028,"rsi_14":38.34,"sma_20":102710.0,"sma_60":109663.33,"sma_120":114127.5},{"date":"2025-10-21","open":99493,"high":101487,"low":98696,"close":98995,"volume":60912,"rsi_14":44.85,"sma_20":101840.0,"sma_60":109345.0,"sma_120":114281.67},{"date":"2025-10-22","open":98995,"high":100690,"low":97699,"close":100291,"volume":61597,"rsi_14":47.4,"sma_20":101045.0,"sma_60":109076.67,"sma_120":114456.67},{"date":"2025-10-23","open":99294,"high":102185,"low":98895,"close":99394,"volume":72983,"rsi_14":50.31,"sma_20":100340.0,"sma_60":108806.67,"sma_120":114598.33},{"date":"2025-10-24","open":99493,"high":100590,"low":98497,"close":99593,"volume":48345,"rsi_14":48.08,"sma_20":99910.0,"sma_60":108570.0,"sma_120":114758.33},{"date":"2025-10-27","open":98796,"high":100889,"low":98796,"close":100690,"volume":75843,"rsi_14":51.5,"sma_20":99635.0,"sma_60":108336.67,"sma_120":114926.67},{"date":"2025-10-28","open":99992,"high":116940,"low":98995,"close":112154,"volume":399579,"rsi_14":77.01,"sma_20":100035.0,"sma_60":108315.0,"sma_120":115196.67},{"date":"2025-10-29","open":113052,"high":117139,"low":110759,"close":112254,"volume":172286,"rsi_14":76.0,"sma_20":100615.0,"sma_60":108336.67,"sma_120":115475.83},{"date":"2025-10-30","open":109562,"high":116242,"low":109562,"close":114148,"volume":157856,"rsi_14":84.62,"sma_20":101265.0,"sma_60":108411.67,"sma_120":115767.5},{"date":"2025-10-31","open":115046,"high":115046,"low":104279,"close":104378,"volume":137398,"rsi_14":61.29,"sma_20":101520.0,"sma_60":108336.67,"sma_120":115966.67},{"date":"2025-11-03","open":103182,"high":103182,"low":100191,"close":102584,"volume":89397,"rsi_14":58.87,"sma_20":101640.0,"sma_60":108283.33,"sma_120":116112.5},{"date":"2025-11-04","open":101587,"high":103780,"low":100989,"close":102883,"volume":78981,"rsi_14":58.29,"sma_20":101775.0,"sma_60":108208.33,"sma_120":116258.33},{"date":"2025-11-05","open":104478,"high":106771,"low":98995,"close":99992,"volume":95606,"rsi_14":50.7,"sma_20":101870.0,"sma_60":108065.0,"sma_120":116390.0},{"date":"2025-11-06","open":101687,"high":104578,"low":99992,"close":103282,"volume":95807,"rsi_14":56.95,"sma_20":102070.0,"sma_60":107835.0,"sma_120":116510.0},{"date":"2025-11-07","open":104378,"high":104877,"low":99194,"close":101288,"volume":69064,"rsi_14":52.12,"sma_20":102280.0,"sma_60":107550.0,"sma_120":116390.83},{"date":"2025-11-10","open":102883,"high":104578,"low":101487,"close":102584,"volume":80625,"rsi_14":54.69,"sma_20":102575.0,"sma_60":107238.33,"sma_120":115993.33},{"date":"2025-11-11","open":101188,"high":103980,"low":99892,"close":100590,"volume":68327,"rsi_14":50.38,"sma_20":102790.0,"sma_60":106928.33,"sma_120":115792.5},{"date":"2025-11-12","open":99892,"high":102584,"low":99693,"close":101687,"volume":64073,"rsi_14":52.93,"sma_20":103020.0,"sma_60":106705.0,"sma_120":115620.0},{"date":"2025-11-13","open":100391,"high":103880,"low":99793,"close":103182,"volume":93492,"rsi_14":54.43,"sma_20":103205.0,"sma_60":106431.67,"sma_120":115526.67},{"date":"2025-11-14","open":103581,"high":103581,"low":98397,"close":98895,"volume":108387,"rsi_14":47.95,"sma_20":103245.0,"sma_60":106096.67,"sma_120":115402.5},{"date":"2025-11-17","open":98696,"high":99892,"low":97101,"close":97400,"volume":104639,"rsi_14":28.11,"sma_20":103130.0,"sma_60":105791.67,"sma_120":115289.17},{"date":"2025-11-18","open":96702,"high":97699,"low":92814,"close":93612,"volume":97964,"rsi_14":25.07,"sma_20":102860.0,"sma_60":105433.33,"sma_120":115132.5},{"date":"2025-11-19","open":97300,"high":97400,"low":94409,"close":96104,"volume":78935,"rsi_14":26.25,"sma_20":102650.0,"sma_60":105196.67,"sma_120":114935.0},{"date":"2025-11-20","open":96204,"high":100490,"low":96204,"close":97201,"volume":100502,"rsi_14":37.76,"sma_20":102540.0,"sma_60":104985.0,"sma_120":114640.0},{"date":"2025-11-21","open":98197,"high":101687,"low":96503,"close":98098,"volume":63873,"rsi_14":42.11,"sma_20":102465.0,"sma_60":104753.33,"sma_120":114335.0},{"date":"2025-11-24","open":99294,"high":108565,"low":99294,"close":108565,"volume":211357,"rsi_14":57.36,"sma_20":102860.0,"sma_60":104681.67,"sma_120":113988.33},{"date":"2025-11-25","open":107668,"high":107668,"low":99793,"close":99793,"volume":89904,"rsi_14":49.78,"sma_20":102240.0,"sma_60":104435.0,"sma_120":113572.5},{"date":"2025-11-26","open":103581,"high":103581,"low":99693,"close":99992,"volume":90728,"rsi_14":46.02,"sma_20":101625.0,"sma_60":104280.0,"sma_120":113230.83},{"date":"2025-11-27","open":99294,"high":102883,"low":97998,"close":101986,"volume":77154,"rsi_14":50.84,"sma_20":101015.0,"sma_60":104133.33,"sma_120":112905.83},{"date":"2025-11-28","open":102983,"high":103880,"low":100889,"close":102085,"volume":82331,"rsi_14":49.38,"sma_20":100900.0,"sma_60":103976.67,"sma_120":112488.33},{"date":"2025-12-01","open":103082,"high":103481,"low":99892,"close":101487,"volume":36419,"rsi_14":51.16,"sma_20":100845.0,"sma_60":103836.67,"sma_120":112089.17},{"date":"2025-12-02","open":103082,"high":104478,"low":101687,"close":103082,"volume":43479,"rsi_14":51.78,"sma_20":100855.0,"sma_60":103735.0,"sma_120":111785.83},{"date":"2025-12-03","open":103082,"high":108665,"low":102085,"close":108565,"volume":85043,"rsi_14":56.22,"sma_20":101285.0,"sma_60":103726.67,"sma_120":111530.83},{"date":"2025-12-04","open":104977,"high":105874,"low":103780,"close":105575,"volume":61471,"rsi_14":57.96,"sma_20":101400.0,"sma_60":103645.0,"sma_120":111243.33},{"date":"2025-12-05","open":104578,"high":108765,"low":104578,"close":108167,"volume":64491,"rsi_14":62.5,"sma_20":101745.0,"sma_60":103633.33,"sma_120":110855.83},{"date":"2025-12-08","open":107170,"high":108067,"low":105176,"close":106273,"volume":49910,"rsi_14":65.38,"sma_20":101930.0,"sma_60":103586.67,"sma_120":110574.17},{"date":"2025-12-09","open":107170,"high":112354,"low":105575,"close":112055,"volume":80503,"rsi_14":67.94,"sma_20":102505.0,"sma_60":103616.67,"sma_120":110383.33},{"date":"2025-12-10","open":111058,"high":111556,"low":109064,"close":110559,"volume":67297,"rsi_14":64.89,"sma_20":102950.0,"sma_60":103611.67,"sma_120":110203.33},{"date":"2025-12-11","open":111656,"high":111855,"low":108765,"close":110260,"volume":125486,"rsi_14":63.74,"sma_20":103305.0,"sma_60":103601.67,"sma_120":110029.17},{"date":"2025-12-12","open":111357,"high":133588,"low":111158,"close":133190,"volume":418570,"rsi_14":71.7,"sma_20":105025.0,"sma_60":103983.33,"sma_120":110054.17},{"date":"2025-12-15","open":139570,"high":139570,"low":118734,"close":119631,"volume":387100,"rsi_14":66.13,"sma_20":106140.0,"sma_60":103993.33,"sma_120":109964.17},{"date":"2025-12-16","open":119432,"high":120130,"low":112055,"close":112454,"volume":164051,"rsi_14":59.1,"sma_20":107085.0,"sma_60":103928.33,"sma_120":109852.5},{"date":"2025-12-17","open":112952,"high":118934,"low":112154,"close":116541,"volume":148736,"rsi_14":60.31,"sma_20":108110.0,"sma_60":103935.0,"sma_120":109776.67},{"date":"2025-12-18","open":112354,"high":114348,"low":110161,"close":111955,"volume":94347,"rsi_14":56.57,"sma_20":108850.0,"sma_60":103910.0,"sma_120":109687.5},{"date":"2025-12-19","open":113052,"high":116342,"low":111158,"close":113650,"volume":87718,"rsi_14":57.98,"sma_20":109630.0,"sma_60":104001.67,"sma_120":109623.33},{"date":"2025-12-22","open":114846,"high":118834,"low":114447,"close":117837,"volume":77766,"rsi_14":59.37,"sma_20":110095.0,"sma_60":104196.67,"sma_120":109622.5},{"date":"2025-12-23","open":117837,"high":122822,"low":116740,"close":121725,"volume":85244,"rsi_14":58.53,"sma_20":111195.0,"sma_60":104490.0,"sma_120":109655.0},{"date":"2025-12-24","open":122722,"high":138573,"low":121825,"close":130797,"volume":340051,"rsi_14":65.15,"sma_20":112740.0,"sma_60":104993.33,"sma_120":109764.17},{"date":"2025-12-26","open":126411,"high":128404,"low":118236,"close":119233,"volume":142673,"rsi_14":56.0,"sma_20":113605.0,"sma_60":105295.0,"sma_120":109785.83},{"date":"2025-12-29","open":116940,"high":121326,"low":116142,"close":120529,"volume":82109,"rsi_14":57.78,"sma_20":114530.0,"sma_60":105650.0,"sma_120":109790.83},{"date":"2025-12-30","open":118136,"high":127607,"low":117937,"close":123619,"volume":126951,"rsi_14":56.5,"sma_20":115640.0,"sma_60":106041.67,"sma_120":109828.33},{"date":"2026-01-02","open":123719,"high":126211,"low":119133,"close":120628,"volume":74549,"rsi_14":55.57,"sma_20":116520.0,"sma_60":106383.33,"sma_120":109855.83},{"date":"2026-01-05","open":120628,"high":121127,"low":116142,"close":116840,"volume":115066,"rsi_14":53.5,"sma_20":116935.0,"sma_60":106696.67,"sma_120":109840.83},{"date":"2026-01-06","open":117039,"high":119332,"low":116541,"close":118535,"volume":81192,"rsi_14":39.92,"sma_20":117585.0,"sma_60":107018.33,"sma_120":109810.83},{"date":"2026-01-07","open":116840,"high":118335,"low":113151,"close":114547,"volume":114597,"rsi_14":45.97,"sma_20":117905.0,"sma_60":107310.0,"sma_120":109685.0},{"date":"2026-01-08","open":113151,"high":114946,"low":112753,"close":114348,"volume":112195,"rsi_14":51.69,"sma_20":118310.0,"sma_60":107605.0,"sma_120":109619.17},{"date":"2026-01-09","open":115145,"high":116441,"low":114148,"close":115145,"volume":63370,"rsi_14":48.68,"sma_20":118465.0,"sma_60":107920.0,"sma_120":109550.0},{"date":"2026-01-12","open":116042,"high":118435,"low":114746,"close":117837,"volume":62985,"rsi_14":55.77,"sma_20":118830.0,"sma_60":108266.67,"sma_120":109509.17},{"date":"2026-01-13","open":120030,"high":121326,"low":117239,"close":118934,"volume":61124,"rsi_14":55.25,"sma_20":119265.0,"sma_60":108591.67,"sma_120":109490.83},{"date":"2026-01-14","open":119831,"high":119831,"low":117438,"close":118834,"volume":47607,"rsi_14":51.08,"sma_20":118545.0,"sma_60":108938.33,"sma_120":109467.5},{"date":"2026-01-15","open":120429,"high":126809,"low":119233,"close":123918,"volume":123595,"rsi_14":52.31,"sma_20":118760.0,"sma_60":109343.33,"sma_120":109503.33},{"date":"2026-01-16","open":124018,"high":136878,"low":122423,"close":127906,"volume":166280,"rsi_14":64.08,"sma_20":120105.0,"sma_60":110288.33,"sma_120":109585.83},{"date":"2026-01-19","open":129700,"high":130697,"low":127507,"close":128305,"volume":103412,"rsi_14":63.0,"sma_20":120925.0,"sma_60":110771.67,"sma_120":109685.83},{"date":"2026-01-20","open":126411,"high":131395,"low":125812,"close":129999,"volume":78958,"rsi_14":61.19,"sma_20":121745.0,"sma_60":111280.0,"sma_120":109806.67},{"date":"2026-01-21","open":129999,"high":129999,"low":122522,"close":127108,"volume":57544,"rsi_14":61.4,"sma_20":122210.0,"sma_60":111721.67,"sma_120":109918.33},{"date":"2026-01-22","open":128604,"high":134286,"low":128305,"close":128703,"volume":81790,"rsi_14":72.62,"sma_20":122560.0,"sma_60":111998.33,"sma_120":110035.83},{"date":"2026-01-23","open":128205,"high":132292,"low":128006,"close":129601,"volume":80273,"rsi_14":71.76,"sma_20":122500.0,"sma_60":112288.33,"sma_120":110170.83},{"date":"2026-01-26","open":128803,"high":132292,"low":123519,"close":123519,"volume":104091,"rsi_14":66.3,"sma_20":122715.0,"sma_60":112445.0,"sma_120":110275.83},{"date":"2026-01-27","open":124516,"high":124516,"low":118634,"close":118734,"volume":101142,"rsi_14":56.83,"sma_20":122625.0,"sma_60":112685.0,"sma_120":110351.67},{"date":"2026-01-28","open":119133,"high":119731,"low":116042,"close":116242,"volume":108463,"rsi_14":51.62,"sma_20":122255.0,"sma_60":112913.33,"sma_120":110413.33},{"date":"2026-01-29","open":115843,"high":116641,"low":112952,"close":115145,"volume":106871,"rsi_14":45.82,"sma_20":121980.0,"sma_60":113118.33,"sma_120":110491.67},{"date":"2026-01-30","open":113750,"high":115046,"low":111656,"close":112553,"volume":133062,"rsi_14":40.53,"sma_20":121765.0,"sma_60":113328.33,"sma_120":110535.0},{"date":"2026-02-02","open":114746,"high":114746,"low":107170,"close":110260,"volume":126713,"rsi_14":38.06,"sma_20":121350.0,"sma_60":113445.0,"sma_120":110549.17},{"date":"2026-02-03","open":112454,"high":115245,"low":110260,"close":114746,"volume":96930,"rsi_14":37.01,"sma_20":121360.0,"sma_60":113670.0,"sma_120":110530.0},{"date":"2026-02-04","open":114746,"high":119332,"low":114746,"close":118236,"volume":113922,"rsi_14":36.1,"sma_20":121555.0,"sma_60":113508.33,"sma_120":110529.17},{"date":"2026-02-05","open":115644,"high":121426,"low":114746,"close":115345,"volume":107508,"rsi_14":33.33,"sma_20":121565.0,"sma_60":113721.67,"sma_120":110480.0},{"date":"2026-02-06","open":112055,"high":114248,"low":107170,"close":110061,"volume":85734,"rsi_14":28.57,"sma_20":121175.0,"sma_60":113880.0,"sma_120":110404.17},{"date":"2026-02-09","open":114647,"high":116940,"low":113550,"close":116342,"volume":89040,"rsi_14":35.52,"sma_20":121045.0,"sma_60":114125.0,"sma_120":110415.0},{"date":"2026-02-10","open":116940,"high":126211,"low":115345,"close":124217,"volume":145183,"rsi_14":47.23,"sma_20":121315.0,"sma_60":114476.67,"sma_120":110454.17},{"date":"2026-02-11","open":124217,"high":128504,"low":122921,"close":124716,"volume":110563,"rsi_14":46.09,"sma_20":121355.0,"sma_60":114908.33,"sma_120":110502.5},{"date":"2026-02-12","open":126012,"high":128105,"low":123719,"close":128105,"volume":138788,"rsi_14":48.6,"sma_20":121365.0,"sma_60":115421.67,"sma_120":110606.67},{"date":"2026-02-13","open":126710,"high":139371,"low":124915,"close":135682,"volume":235088,"rsi_14":61.05,"sma_20":121755.0,"sma_60":116125.0,"sma_120":110779.17},{"date":"2026-02-19","open":135582,"high":147346,"low":134884,"close":145452,"volume":168652,"rsi_14":72.26,"sma_20":122615.0,"sma_60":116950.0,"sma_120":111073.33},{"date":"2026-02-20","open":144256,"high":149440,"low":142561,"close":147844,"volume":130895,"rsi_14":76.37,"sma_20":123510.0,"sma_60":117796.67,"sma_120":111390.83},{"date":"2026-02-23","open":144754,"high":148941,"low":144555,"close":147346,"volume":111259,"rsi_14":77.14,"sma_20":124525.0,"sma_60":118620.0,"sma_120":111686.67},{"date":"2026-02-24","open":147346,"high":164393,"low":146648,"close":160904,"volume":190956,"rsi_14":84.4,"sma_20":126140.0,"sma_60":119495.0,"sma_120":112088.33},{"date":"2026-02-25","open":158013,"high":175061,"low":147545,"close":172469,"volume":196751,"rsi_14":89.1,"sma_20":128290.0,"sma_60":120710.0,"sma_120":112572.5},{"date":"2026-02-26","open":168381,"high":175360,"low":162400,"close":171970,"volume":176663,"rsi_14":87.86,"sma_20":130720.0,"sma_60":122346.67,"sma_120":113240.0},{"date":"2026-02-27","open":172170,"high":172170,"low":155820,"close":155820,"volume":276458,"rsi_14":71.3,"sma_20":132580.0,"sma_60":122813.33,"sma_120":113473.33},{"date":"2026-03-03","open":155122,"high":155920,"low":135383,"close":136081,"volume":220473,"rsi_14":59.87,"sma_20":133575.0,"sma_60":123381.67,"sma_120":113679.17},{"date":"2026-03-04","open":133090,"high":133389,"low":111457,"close":112653,"volume":196158,"rsi_14":51.05,"sma_20":133450.0,"sma_60":123568.33,"sma_120":113702.5},{"date":"2026-03-05","open":120130,"high":123918,"low":117139,"close":120828,"volume":171434,"rsi_14":51.79,"sma_20":133865.0,"sma_60":123865.0,"sma_120":113800.0},{"date":"2026-03-06","open":119631,"high":124317,"low":118136,"close":123320,"volume":107186,"rsi_14":49.63,"sma_20":134520.0,"sma_60":124111.67,"sma_120":113919.17},{"date":"2026-03-09","open":112653,"high":116641,"low":110659,"close":113650,"volume":125451,"rsi_14":45.71,"sma_20":134465.0,"sma_60":124246.67,"sma_120":113945.83},{"date":"2026-03-10","open":120628,"high":126111,"low":118236,"close":124118,"volume":83285,"rsi_14":48.53,"sma_20":134760.0,"sma_60":124513.33,"sma_120":114073.33},{"date":"2026-03-11","open":130199,"high":130199,"low":119332,"close":120230,"volume":102921,"rsi_14":44.16,"sma_20":135005.0,"sma_60":124746.67,"sma_120":114166.67},{"date":"2026-03-12","open":118734,"high":122622,"low":116740,"close":122622,"volume":90402,"rsi_14":40.86,"sma_20":135635.0,"sma_60":124923.33,"sma_120":114270.0},{"date":"2026-03-13","open":116740,"high":121326,"low":115046,"close":115245,"volume":122646,"rsi_14":37.45,"sma_20":135580.0,"sma_60":125001.67,"sma_120":114306.67},{"date":"2026-03-16","open":114447,"high":120329,"low":114248,"close":115843,"volume":60428,"rsi_14":37.88,"sma_20":135160.0,"sma_60":125006.67,"sma_120":114495.0},{"date":"2026-03-17","open":117837,"high":119432,"low":116740,"close":117039,"volume":62025,"rsi_14":31.36,"sma_20":134775.0,"sma_60":124825.0,"sma_120":114404.17},{"date":"2026-03-18","open":119033,"high":125414,"low":117937,"close":121725,"volume":119203,"rsi_14":27.09,"sma_20":134455.0,"sma_60":124860.0,"sma_120":114426.67},{"date":"2026-03-19","open":141763,"high":142561,"low":125214,"close":127607,"volume":285687,"rsi_14":30.9,"sma_20":134050.0,"sma_60":125113.33,"sma_120":114520.83},{"date":"2026-03-20","open":126012,"high":134087,"low":125613,"close":129601,"volume":192712,"rsi_14":37.15,"sma_20":133255.0,"sma_60":125331.67,"sma_120":114633.33},{"date":"2026-03-23","open":124417,"high":125513,"low":117438,"close":118435,"volume":192610,"rsi_14":40.55,"sma_20":131780.0,"sma_60":125440.0,"sma_120":114675.0},{"date":"2026-03-24","open":125015,"high":125015,"low":116142,"close":120927,"volume":89372,"rsi_14":55.71,"sma_20":130455.0,"sma_60":125561.67,"sma_120":114781.67},{"date":"2026-03-25","open":124417,"high":129501,"low":123719,"close":126311,"volume":131693,"rsi_14":53.93,"sma_20":128720.0,"sma_60":125703.33,"sma_120":114950.0},{"date":"2026-03-26","open":127108,"high":127108,"low":116840,"close":117937,"volume":107159,"rsi_14":46.44,"sma_20":125985.0,"sma_60":125640.0,"sma_120":115065.0},{"date":"2026-03-27","open":117438,"high":117438,"low":112154,"close":116840,"volume":86234,"rsi_14":52.38,"sma_20":123220.0,"sma_60":125406.67,"sma_120":115200.0},{"date":"2026-03-30","open":110100,"high":112500,"low":108900,"close":112500,"volume":105449,"rsi_14":40.23,"sma_20":121030.0,"sma_60":125288.33,"sma_120":115291.67},{"date":"2026-03-31","open":109900,"high":111000,"low":106000,"close":107800,"volume":118059,"rsi_14":39.71,"sma_20":119595.0,"sma_60":125070.0,"sma_120":115360.0},{"date":"2026-04-01","open":113608,"high":117298,"low":109917,"close":116700,"volume":120415,"rsi_14":45.65,"sma_20":119795.0,"sma_60":124953.33,"sma_120":115497.5},{"date":"2026-04-02","open":117000,"high":120900,"low":109200,"close":111000,"volume":116668,"rsi_14":46.6,"sma_20":119285.0,"sma_60":124786.67,"sma_120":115585.0},{"date":"2026-04-03","open":112300,"high":114300,"low":108600,"close":108900,"volume":69509,"rsi_14":44.72,"sma_20":118545.0,"sma_60":124648.33,"sma_120":115672.5},{"date":"2026-04-06","open":109000,"high":110100,"low":106200,"close":107800,"volume":113596,"rsi_14":43.04,"sma_20":118235.0,"sma_60":124463.33,"sma_120":115740.83},{"date":"2026-04-07","open":107800,"high":110100,"low":107100,"close":107200,"volume":89521,"rsi_14":38.52,"sma_20":117370.0,"sma_60":124335.0,"sma_120":115822.5},{"date":"2026-04-08","open":119900,"high":119900,"low":114000,"close":114700,"volume":197272,"rsi_14":40.0,"sma_20":117075.0,"sma_60":124335.0,"sma_120":115970.0},{"date":"2026-04-09","open":114100,"high":115200,"low":108700,"close":110700,"volume":202337,"rsi_14":35.91,"sma_20":116460.0,"sma_60":124255.0,"sma_120":116087.5},{"date":"2026-04-10","open":111900,"high":118000,"low":111900,"close":117700,"volume":78086,"rsi_14":49.14,"sma_20":116565.0,"sma_60":124246.67,"sma_120":116256.67},{"date":"2026-04-13","open":113700,"high":114400,"low":110000,"close":110100,"volume":136425,"rsi_14":41.93,"sma_20":116260.0,"sma_60":124093.33,"sma_120":116342.5},{"date":"2026-04-14","open":112300,"high":113500,"low":111000,"close":111700,"volume":96748,"rsi_14":38.57,"sma_20":115975.0,"sma_60":123968.33,"sma_120":116453.33},{"date":"2026-04-15","open":114600,"high":118000,"low":113100,"close":114300,"volume":126651,"rsi_14":46.66,"sma_20":115585.0,"sma_60":123801.67,"sma_120":116572.5},{"date":"2026-04-16","open":116200,"high":121000,"low":116200,"close":117200,"volume":92005,"rsi_14":50.0,"sma_20":115045.0,"sma_60":123616.67,"sma_120":116721.67},{"date":"2026-04-17","open":117000,"high":117100,"low":115000,"close":117000,"volume":66999,"rsi_14":53.94,"sma_20":114395.0,"sma_60":123421.67,"sma_120":116858.33},{"date":"2026-04-20","open":117700,"high":119600,"low":116300,"close":116300,"volume":79245,"rsi_14":58.0,"sma_20":114270.0,"sma_60":123186.67,"sma_120":116996.67},{"date":"2026-04-21","open":116400,"high":122000,"low":116400,"close":119000,"volume":105661,"rsi_14":52.15,"sma_20":114155.0,"sma_60":123045.0,"sma_120":117155.83},{"date":"2026-04-22","open":117100,"high":118200,"low":115600,"close":116800,"volume":82195,"rsi_14":56.78,"sma_20":113660.0,"sma_60":122840.0,"sma_120":117287.5},{"date":"2026-04-23","open":120800,"high":120800,"low":112900,"close":115400,"volume":132975,"rsi_14":57.72,"sma_20":113515.0,"sma_60":122596.67,"sma_120":117311.67},{"date":"2026-04-24","open":115000,"high":116200,"low":113500,"close":114200,"volume":69239,"rsi_14":57.58,"sma_20":113365.0,"sma_60":122435.0,"sma_120":117325.0},{"date":"2026-04-27","open":114300,"high":116200,"low":114000,"close":114900,"volume":79091,"rsi_14":59.1,"sma_20":113485.0,"sma_60":122365.0,"sma_120":117328.33},{"date":"2026-04-28","open":114900,"high":115400,"low":113000,"close":114700,"volume":81544,"rsi_14":50.0,"sma_20":113830.0,"sma_60":122333.33,"sma_120":117411.67},{"date":"2026-04-29","open":114800,"high":114800,"low":112500,"close":113300,"volume":75172,"rsi_14":54.01,"sma_20":113645.0,"sma_60":122296.67,"sma_120":117707.5},{"date":"2026-04-30","open":112200,"high":112900,"low":110100,"close":112700,"volume":102470,"rsi_14":52.98,"sma_20":113990.0,"sma_60":113893.33,"sma_120":122395.0},{"date":"2026-05-04","open":115000,"high":115300,"low":111800,"close":112300,"volume":85827,"rsi_14":55.85,"sma_20":113900.0,"sma_60":122321.67,"sma_120":117677.5},{"date":"2026-05-06","open":111900,"high":114300,"low":109700,"close":109700,"volume":121773,"rsi_14":44.95,"sma_20":113995.0,"sma_60":122231.67,"sma_120":117728.33},{"date":"2026-05-07","open":112000,"high":117400,"low":111200,"close":113800,"volume":166602,"rsi_14":48.83,"sma_20":114325.0,"sma_60":122151.67,"sma_120":117830.0},{"date":"2026-05-08","open":113500,"high":116300,"low":111400,"close":114100,"volume":112153,"rsi_14":41.71,"sma_20":114295.0,"sma_60":122125.0,"sma_120":117923.33},{"date":"2026-05-11","open":112200,"high":114000,"low":110400,"close":110900,"volume":111324,"rsi_14":35.94,"sma_20":114305.0,"sma_60":122133.33,"sma_120":118006.67},{"date":"2026-05-12","open":112700,"high":113400,"low":106100,"close":109700,"volume":157845,"rsi_14":35.14,"sma_20":113905.0,"sma_60":122016.67,"sma_120":118070.83},{"date":"2026-05-13","open":111600,"high":116100,"low":109000,"close":112200,"volume":142737,"rsi_14":34.55,"sma_20":114010.0,"sma_60":121810.0,"sma_120":118143.33},{"date":"2026-05-14","open":112600,"high":123100,"low":112100,"close":123100,"volume":317784,"rsi_14":60.26,"sma_20":114580.0,"sma_60":121776.67,"sma_120":118342.5},{"date":"2026-05-15","open":119500,"high":122100,"low":116100,"close":119200,"volume":169959,"rsi_14":55.72,"sma_20":114825.0,"sma_60":121621.67,"sma_120":118521.67},{"date":"2026-05-18","open":118800,"high":118800,"low":107500,"close":111400,"volume":99680,"rsi_14":46.48,"sma_20":114535.0,"sma_60":121210.0,"sma_120":118667.5},{"date":"2026-05-19","open":113000,"high":114200,"low":109000,"close":111600,"volume":102768,"rsi_14":45.8,"sma_20":114265.0,"sma_60":120638.33,"sma_120":118794.17},{"date":"2026-05-20","open":114500,"high":114500,"low":108000,"close":109200,"volume":130129,"rsi_14":43.37,"sma_20":113910.0,"sma_60":119986.67,"sma_120":118891.67},{"date":"2026-05-21","open":110500,"high":118900,"low":110500,"close":117700,"volume":104763,"rsi_14":54.53,"sma_20":113845.0,"sma_60":119485.0,"sma_120":119052.5},{"date":"2026-05-22","open":119200,"high":119400,"low":113700,"close":117700,"volume":108440,"rsi_14":55.21,"sma_20":113890.0,"sma_60":118756.67,"sma_120":119125.83},{"date":"2026-05-26","open":120700,"high":123600,"low":113800,"close":116200,"volume":127871,"rsi_14":53.97,"sma_20":113930.0,"sma_60":117810.0,"sma_120":119260.0},{"date":"2026-05-27","open":115000,"high":117900,"low":110600,"close":112400,"volume":163601,"rsi_14":52.68,"sma_20":113840.0,"sma_60":116808.33,"sma_120":119360.83},{"date":"2026-05-28","open":114700,"high":116500,"low":103300,"close":108500,"volume":254316,"rsi_14":44.71,"sma_20":113520.0,"sma_60":116011.67,"sma_120":119412.5},{"date":"2026-05-29","open":111400,"high":119300,"low":110000,"close":110100,"volume":2619622,"rsi_14":46.11,"sma_20":113290.0,"sma_60":115571.67,"sma_120":119476.67},{"date":"2026-06-01","open":110000,"high":119900,"low":106800,"close":111200,"volume":186258,"rsi_14":50.3,"sma_20":113185.0,"sma_60":115541.67,"sma_120":119555.0},{"date":"2026-06-02","open":112800,"high":115800,"low":109000,"close":114300,"volume":128168,"rsi_14":54.49,"sma_20":113265.0,"sma_60":115426.67,"sma_120":119645.83},{"date":"2026-06-04","open":115500,"high":125800,"low":111800,"close":120500,"volume":213595,"rsi_14":57.56,"sma_20":113675.0,"sma_60":115373.33,"sma_120":119742.5},{"date":"2026-06-05","open":121600,"high":121800,"low":113100,"close":115000,"volume":112602,"rsi_14":41.82,"sma_20":113940.0,"sma_60":115390.0,"sma_120":119818.33},{"date":"2026-06-08","open":108600,"high":112300,"low":103000,"close":104700,"volume":172868,"rsi_14":37.03,"sma_20":113485.0,"sma_60":115060.0,"sma_120":119786.67},{"date":"2026-06-09","open":106700,"high":115500,"low":104600,"close":114400,"volume":154699,"rsi_14":52.6,"sma_20":113500.0,"sma_60":114956.67,"sma_120":119851.67},{"date":"2026-06-10","open":110000,"high":121000,"low":110000,"close":115600,"volume":156524,"rsi_14":53.4,"sma_20":113735.0,"sma_60":114833.33,"sma_120":119878.33},{"date":"2026-06-11","open":112700,"high":120000,"low":110000,"close":118400,"volume":263978,"rsi_14":57.77,"sma_20":114170.0,"sma_60":114880.0,"sma_120":119940.83},{"date":"2026-06-12","open":121800,"high":124000,"low":119700,"close":119900,"volume":118945,"rsi_14":52.11,"sma_20":114555.0,"sma_60":114941.67,"sma_120":120018.33},{"date":"2026-06-15","open":125900,"high":134500,"low":125000,"close":128100,"volume":170084,"rsi_14":58.61,"sma_20":114805.0,"sma_60":115120.0,"sma_120":119972.5},{"date":"2026-06-16","open":126900,"high":130200,"low":125400,"close":127900,"volume":82115,"rsi_14":59.9,"sma_20":115240.0,"sma_60":115216.67,"sma_120":120038.33},{"date":"2026-06-17","open":128200,"high":128200,"low":121600,"close":122600,"volume":75894,"rsi_14":59.69,"sma_20":119930.0,"sma_60":115711.67,"sma_120":120559.17},{"date":"2026-06-18","open":121400,"high":125500,"low":119300,"close":122500,"volume":90326,"rsi_14":62.32,"sma_20":116345.0,"sma_60":115001.67,"sma_120":120166.67},{"date":"2026-06-19","open":121100,"high":126400,"low":116000,"close":121100,"volume":120265,"rsi_14":59.72,"sma_20":116940.0,"sma_60":115040.0,"sma_120":120240.0},{"date":"2026-06-22","open":120000,"high":120000,"low":113500,"close":113800,"volume":77458,"rsi_14":52.07,"sma_20":116745.0,"sma_60":114915.0,"sma_120":120238.33},{"date":"2026-06-23","open":116000,"high":116000,"low":106000,"close":109600,"volume":118828,"rsi_14":46.32,"sma_20":116340.0,"sma_60":114630.0,"sma_120":120166.67},{"date":"2026-06-24","open":112500,"high":116200,"low":109200,"close":114000,"volume":109436,"rsi_14":44.77,"sma_20":116230.0,"sma_60":114558.33,"sma_120":120099.17},{"date":"2026-06-25","open":116000,"high":127900,"low":115900,"close":120900,"volume":127619,"rsi_14":54.65,"sma_20":116655.0,"sma_60":114620.0,"sma_120":120013.33},{"date":"2026-06-26","open":121000,"high":121000,"low":110400,"close":115200,"volume":94376,"rsi_14":58.91,"sma_20":116990.0,"sma_60":114665.0,"sma_120":119976.67},{"date":"2026-06-29","open":120000,"high":120000,"low":112500,"close":117100,"volume":96180,"rsi_14":52.64,"sma_20":117340.0,"sma_60":114820.0,"sma_120":119945.0},{"date":"2026-06-30","open":117100,"high":119200,"low":114000,"close":118000,"volume":82775,"rsi_14":52.36,"sma_20":117680.0,"sma_60":114836.67,"sma_120":119895.0},{"date":"2026-07-01","open":121900,"high":126000,"low":116100,"close":125200,"volume":108626,"rsi_14":56.16,"sma_20":118225.0,"sma_60":115073.33,"sma_120":119930.0},{"date":"2026-07-02","open":125600,"high":135400,"low":122200,"close":131200,"volume":166571,"rsi_14":59.46,"sma_20":118760.0,"sma_60":115445.0,"sma_120":120046.67},{"date":"2026-07-03","open":132600,"high":135200,"low":125500,"close":134000,"volume":109245,"rsi_14":55.43,"sma_20":119710.0,"sma_60":115881.67,"sma_120":120172.5},{"date":"2026-07-06","open":134100,"high":143700,"low":127400,"close":131100,"volume":130558,"rsi_14":52.81,"sma_20":121030.0,"sma_60":116280.0,"sma_120":120307.5},{"date":"2026-07-07","open":129300,"high":134700,"low":128100,"close":133800,"volume":91701,"rsi_14":60.29,"sma_20":122000.0,"sma_60":116598.33,"sma_120":120466.67},{"date":"2026-07-08","open":136900,"high":137000,"low":130100,"close":136100,"volume":146648,"rsi_14":62.01,"sma_20":123025.0,"sma_60":117021.67,"sma_120":120638.33},{"date":"2026-07-09","open":139000,"high":139000,"low":125800,"close":126000,"volume":190021,"rsi_14":53.75,"sma_20":123405.0,"sma_60":117160.0,"sma_120":120703.33},{"date":"2026-07-10","open":131000,"high":137000,"low":128000,"close":134700,"volume":96964,"rsi_14":65.67,"sma_20":124145.0,"sma_60":117570.0,"sma_120":120831.67},{"date":"2026-07-13","open":140100,"high":140200,"low":128100,"close":131600,"volume":269644,"rsi_14":66.77,"sma_20":124320.0,"sma_60":117901.67,"sma_120":120935.0},{"date":"2026-07-14","open":136500,"high":136700,"low":111400,"close":111400,"volume":239399,"rsi_14":48.4,"sma_20":123495.0,"sma_60":117853.33,"sma_120":120827.5},{"date":"2026-07-15","open":115400,"high":118500,"low":109600,"close":112200,"volume":148336,"rsi_14":44.22,"sma_20":122975.0,"sma_60":117770.0,"sma_120":120693.33},{"date":"2026-07-16","open":111500,"high":116900,"low":110500,"close":113500,"volume":102983,"rsi_14":48.8,"sma_20":122525.0,"sma_60":117711.67,"sma_120":120566.67},{"date":"2026-07-20","open":112800,"high":113000,"low":105500,"close":105900,"volume":118727,"rsi_14":42.69,"sma_20":121765.0,"sma_60":117538.33,"sma_120":120362.5},{"date":"2026-07-21","open":106000,"high":106700,"low":100900,"close":102800,"volume":99408,"rsi_14":40.36,"sma_20":121215.0,"sma_60":117268.33,"sma_120":120156.67},{"date":"2026-07-22","open":104300,"high":106500,"low":101500,"close":101500,"volume":79779,"rsi_14":33.74,"sma_20":120810.0,"sma_60":117013.33,"sma_120":119926.67},{"date":"2026-07-23","open":101000,"high":106400,"low":101000,"close":104900,"volume":90377,"rsi_14":31.29,"sma_20":120355.0,"sma_60":116838.33,"sma_120":119717.5},{"date":"2026-07-24","open":103100,"high":106400,"low":102500,"close":105000,"volume":73882,"rsi_14":28.55,"sma_20":119560.0,"sma_60":116685.0,"sma_120":119560.0},{"date":"2026-07-27","open":107400,"high":112800,"low":107300,"close":110700,"volume":84867,"rsi_14":35.51,"sma_20":119335.0,"sma_60":116615.0,"sma_120":119490.0},{"date":"2026-07-28","open":109500,"high":110200,"low":104300,"close":109000,"volume":93494,"rsi_14":32.13,"sma_20":118930.0,"sma_60":116520.0,"sma_120":119426.67},{"date":"2026-07-29","open":111100,"high":117000,"low":107700,"close":111300,"volume":146178,"rsi_14":32.13,"sma_20":118595.0,"sma_60":116486.67,"sma_120":119391.67},{"date":"2026-07-30","open":112400,"high":117300,"low":107600,"close":108500,"volume":131779,"rsi_14":35.91,"sma_20":117760.0,"sma_60":116416.67,"sma_120":119355.0},{"date":"2026-07-31","open":111600,"high":115400,"low":108700,"close":111700,"volume":208874,"rsi_14":29.68,"sma_20":116785.0,"sma_60":116406.67,"sma_120":119364.17},{"date":"2026-08-03","open":111700,"high":120900,"low":110400,"close":119000,"volume":133211,"rsi_14":39.64,"sma_20":116035.0,"sma_60":116561.67,"sma_120":119396.67},{"date":"2026-08-04","open":116300,"high":120900,"low":114600,"close":120400,"volume":84832,"rsi_14":60.71,"sma_20":115500.0,"sma_60":116671.67,"sma_120":119411.67},{"date":"2026-08-05","open":120500,"high":132500,"low":120500,"close":122500,"volume":121901,"rsi_14":61.89,"sma_20":114935.0,"sma_60":116811.67,"sma_120":119468.33},{"date":"2026-08-06","open":122000,"high":127700,"low":122000,"close":127200,"volume":422973,"rsi_14":64.67,"sma_20":114490.0,"sma_60":117083.33,"sma_120":119608.33},{"date":"2026-08-07","open":126000,"high":127000,"low":116200,"close":118900,"volume":90970,"rsi_14":63.71,"sma_20":114135.0,"sma_60":117236.67,"sma_120":119626.67},{"date":"2026-08-10","open":117800,"high":118500,"low":112300,"close":116700,"volume":90610,"rsi_14":64.95,"sma_20":113235.0,"sma_60":117311.67,"sma_120":119560.83},{"date":"2026-08-11","open":117000,"high":120500,"low":114100,"close":117900,"volume":155972,"rsi_14":67.67,"sma_20":112550.0,"sma_60":117225.0,"sma_120":119500.83},{"date":"2026-08-12","open":117900,"high":122400,"low":117900,"close":118200,"volume":70732,"rsi_14":65.36,"sma_20":112890.0,"sma_60":117208.33,"sma_120":119415.0},{"date":"2026-08-13","open":118900,"high":121900,"low":117400,"close":119000,"volume":116345,"rsi_14":65.91,"sma_20":113230.0,"sma_60":117335.0,"sma_120":119272.5},{"date":"2026-08-14","open":118500,"high":120800,"low":117800,"close":120000,"volume":73770,"rsi_14":61.83,"sma_20":113555.0,"sma_60":117475.0,"sma_120":119056.67},{"date":"2026-08-18","open":118700,"high":119400,"low":115000,"close":118900,"volume":76346,"rsi_14":62.79,"sma_20":114205.0,"sma_60":117636.67,"sma_120":118811.67},{"date":"2026-08-19","open":116400,"high":116400,"low":112100,"close":116300,"volume":74500,"rsi_14":56.41,"sma_20":114880.0,"sma_60":117613.33,"sma_120":118549.17},{"date":"2026-08-20","open":115700,"high":117700,"low":113600,"close":114500,"volume":75592,"rsi_14":57.89,"sma_20":115530.0,"sma_60":117560.0,"sma_120":118158.33},{"date":"2026-08-21","open":113300,"high":118800,"low":112800,"close":117900,"volume":60924,"rsi_14":58.12,"sma_20":116180.0,"sma_60":117588.33,"sma_120":117699.17},{"date":"2026-08-24","open":117900,"high":122200,"low":116900,"close":121500,"volume":106237,"rsi_14":53.62,"sma_20":117005.0,"sma_60":117740.0,"sma_120":117274.17},{"date":"2026-08-25","open":119500,"high":122800,"low":117200,"close":122300,"volume":79090,"rsi_14":52.8,"sma_20":117585.0,"sma_60":117970.0,"sma_120":116990.83},{"date":"2026-08-26","open":125000,"high":131000,"low":123500,"close":128800,"volume":106641,"rsi_14":58.22,"sma_20":118575.0,"sma_60":118281.67,"sma_120":116926.67},{"date":"2026-08-27","open":128900,"high":131300,"low":126200,"close":126600,"volume":51686,"rsi_14":49.16,"sma_20":119340.0,"sma_60":118538.33,"sma_120":117040.0},{"date":"2026-08-28","open":125400,"high":131900,"low":125100,"close":131300,"volume":58040,"rsi_14":69.25,"sma_20":120480.0,"sma_60":118821.67,"sma_120":117124.17},{"date":"2026-08-31","open":130000,"high":133000,"low":125900,"close":133000,"volume":79573,"rsi_14":75.71,"sma_20":121545.0,"sma_60":119030.0,"sma_120":117201.67},{"date":"2026-09-01","open":129700,"high":130500,"low":126300,"close":129800,"volume":44636,"rsi_14":67.66,"sma_20":122085.0,"sma_60":119276.67,"sma_120":117333.33},{"date":"2026-09-02","open":126200,"high":141800,"low":126100,"close":139100,"volume":122145,"rsi_14":74.47,"sma_20":123020.0,"sma_60":119850.0,"sma_120":117455.0},{"date":"2026-09-03","open":137000,"high":139900,"low":131400,"close":133800,"volume":70298,"rsi_14":65.68,"sma_20":123585.0,"sma_60":120173.33,"sma_120":117565.0},{"date":"2026-09-04","open":138100,"high":146900,"low":137100,"close":146000,"volume":122595,"rsi_14":72.26,"sma_20":124525.0,"sma_60":120680.0,"sma_120":117756.67},{"date":"2026-09-07","open":144700,"high":149300,"low":137000,"close":148900,"volume":159342,"rsi_14":74.92,"sma_20":126025.0,"sma_60":121188.33,"sma_120":118034.17},{"date":"2026-09-08","open":150000,"high":154200,"low":144000,"close":148400,"volume":146398,"rsi_14":77.62,"sma_20":127610.0,"sma_60":121663.33,"sma_120":118302.5},{"date":"2026-09-09","open":147400,"high":148900,"low":140700,"close":143500,"volume":98300,"rsi_14":73.69,"sma_20":128890.0,"sma_60":121920.0,"sma_120":118520.0},{"date":"2026-09-10","open":140300,"high":141900,"low":133000,"close":136900,"volume":184987,"rsi_14":64.75,"sma_20":129825.0,"sma_60":122070.0,"sma_120":118643.33},{"date":"2026-09-11","open":131700,"high":140300,"low":131000,"close":139500,"volume":67734,"rsi_14":64.2,"sma_20":130850.0,"sma_60":122351.67,"sma_120":118739.17},{"date":"2026-09-14","open":137400,"high":140700,"low":134800,"close":137100,"volume":63371,"rsi_14":61.38,"sma_20":131705.0,"sma_60":122595.0,"sma_120":118798.33},{"date":"2026-09-15","open":135700,"high":140200,"low":133800,"close":138200,"volume":47440,"rsi_14":57.89,"sma_20":132670.0,"sma_60":122880.0,"sma_120":118960.0},{"date":"2026-09-16","open":138200,"high":140300,"low":135000,"close":137000,"volume":42188,"rsi_14":58.87,"sma_20":133705.0,"sma_60":123266.67,"sma_120":119090.83},{"date":"2026-09-17","open":138000,"high":141400,"low":135800,"close":140200,"volume":54118,"rsi_14":57.79,"sma_20":134990.0,"sma_60":123776.67,"sma_120":119203.33},{"date":"2026-09-18","open":142000,"high":142200,"low":137700,"close":139200,"volume":84224,"rsi_14":55.5,"sma_20":136055.0,"sma_60":124196.67,"sma_120":119377.5},{"date":"2026-09-21","open":137900,"high":140600,"low":136900,"close":139100,"volume":40079,"rsi_14":58.72,"sma_20":136935.0,"sma_60":124500.0,"sma_120":119560.0},{"date":"2026-09-22","open":139200,"high":143700,"low":139000,"close":141400,"volume":56425,"rsi_14":52.48,"sma_20":137890.0,"sma_60":124936.67,"sma_120":119800.83},{"date":"2026-09-23","open":142700,"high":143400,"low":139400,"close":140500,"volume":70054,"rsi_14":58.0,"sma_20":138475.0,"sma_60":125326.67,"sma_120":120073.33},{"date":"2026-09-28","open":141000,"high":143800,"low":138800,"close":140300,"volume":79181,"rsi_14":40.47,"sma_20":139160.0,"sma_60":125698.33,"sma_120":120267.5},{"date":"2026-09-29","open":140800,"high":140800,"low":132800,"close":135800,"volume":69093,"rsi_14":29.21,"sma_20":139385.0,"sma_60":125875.0,"sma_120":120474.17},{"date":"2026-09-30","open":137700,"high":140500,"low":131400,"close":132100,"volume":77408,"rsi_14":26.51,"sma_20":139340.0,"sma_60":125890.0,"sma_120":120667.5},{"date":"2026-10-01","open":133500,"high":134800,"low":131100,"close":132300,"volume":37969,"rsi_14":31.33,"sma_20":139465.0,"sma_60":125861.67,"sma_120":120871.67},{"date":"2026-10-02","open":133100,"high":133200,"low":129500,"close":132800,"volume":53178,"rsi_14":41.42,"sma_20":139150.0,"sma_60":125890.0,"sma_120":121085.0},{"date":"2026-10-06","open":133500,"high":135000,"low":130400,"close":133900,"volume":62928,"rsi_14":37.5,"sma_20":139155.0,"sma_60":125891.67,"sma_120":121245.0},{"date":"2026-10-07","open":133900,"high":134800,"low":131900,"close":132100,"volume":31496,"rsi_14":38.53,"sma_20":138460.0,"sma_60":125825.0,"sma_120":121423.33},{"date":"2026-10-08","open":132100,"high":135900,"low":129300,"close":129800,"volume":67504,"rsi_14":31.74,"sma_20":137505.0,"sma_60":125888.33,"sma_120":121524.17},{"date":"2026-10-12","open":128900,"high":135800,"low":128900,"close":131000,"volume":74100,"rsi_14":36.96,"sma_20":136635.0,"sma_60":125826.67,"sma_120":121698.33},{"date":"2026-10-13","open":132000,"high":132200,"low":126500,"close":128500,"volume":76820,"rsi_14":23.77,"sma_20":135885.0,"sma_60":125775.0,"sma_120":121838.33},{"date":"2026-10-14","open":131500,"high":131500,"low":122600,"close":124300,"volume":54144,"rsi_14":20.78,"sma_20":135255.0,"sma_60":125990.0,"sma_120":121921.67},{"date":"2026-10-15","open":124500,"high":126800,"low":120900,"close":126200,"volume":97437,"rsi_14":26.37,"sma_20":134590.0,"sma_60":126223.33,"sma_120":121996.67},{"date":"2026-10-16","open":125900,"high":126900,"low":116700,"close":118000,"volume":100234,"rsi_14":14.76,"sma_20":133635.0,"sma_60":126298.33,"sma_120":122005.0},{"date":"2026-10-19","open":118000,"high":123500,"low":117400,"close":120500,"volume":78183,"rsi_14":21.26,"sma_20":132750.0,"sma_60":126541.67,"sma_120":122040.0},{"date":"2026-10-20","open":120100,"high":122800,"low":117500,"close":118700,"volume":44958,"rsi_14":20.33,"sma_20":131835.0,"sma_60":126806.67,"sma_120":122037.5},{"date":"2026-10-21","open":119500,"high":122000,"low":117800,"close":121000,"volume":60106,"rsi_14":28.36,"sma_20":130875.0,"sma_60":127131.67,"sma_120":122072.5},{"date":"2026-10-22","open":119300,"high":122100,"low":118700,"close":119400,"volume":37990,"rsi_14":30.22,"sma_20":129885.0,"sma_60":127373.33,"sma_120":122105.83},{"date":"2026-10-23","open":118491,"high":119400,"low":114561,"close":119400,"volume":47662}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-402.90999999999985,"pbr":2.33,"per":null,"roa":-2.09,"roe":-2.5,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":306086019000.0,"analysis":"ROE -2.5%로 적자 상태입니다. 시가총액 8.02조. 매출 3060.86억, 영업이익 56.21억.","eps_basis":"TTM","debt_ratio":0.19496417668616361,"market_cap":7971375755400,"net_income":-26899927000.0,"total_debt":668348165000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":44.65,"total_assets":4096404418000.0,"total_equity":3428056253000.0,"profit_margin":-8.79,"revenue_basis":"TTM","dividend_yield":0.3,"net_income_basis":"TTM","operating_income":5620915000.0,"operating_margin":1.84,"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":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":119400.0,"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":16900.0},{"date":"2016-10-25","close":16700.0},{"date":"2016-10-26","close":16500.0},{"date":"2016-10-27","close":16900.0},{"date":"2016-10-28","close":17000.0},{"date":"2016-10-31","close":16900.0},{"date":"2016-11-01","close":17350.0},{"date":"2016-11-02","close":16750.0},{"date":"2016-11-03","close":16700.0},{"date":"2016-11-04","close":16750.0},{"date":"2016-11-07","close":16650.0},{"date":"2016-11-08","close":17300.0},{"date":"2016-11-09","close":17100.0},{"date":"2016-11-10","close":16800.0},{"date":"2016-11-11","close":15850.0},{"date":"2016-11-14","close":16100.0},{"date":"2016-11-15","close":17400.0},{"date":"2016-11-16","close":17800.0},{"date":"2016-11-17","close":18300.0},{"date":"2016-11-18","close":18200.0},{"date":"2016-11-21","close":18200.0},{"date":"2016-11-22","close":17800.0},{"date":"2016-11-23","close":18050.0},{"date":"2016-11-24","close":17900.0},{"date":"2016-11-25","close":17600.0},{"date":"2016-11-28","close":17400.0},{"date":"2016-11-29","close":17400.0},{"date":"2016-11-30","close":17800.0},{"date":"2016-12-01","close":16850.0},{"date":"2016-12-02","close":17100.0},{"date":"2016-12-05","close":16350.0},{"date":"2016-12-06","close":16700.0},{"date":"2016-12-07","close":16200.0},{"date":"2016-12-08","close":16800.0},{"date":"2016-12-09","close":16650.0},{"date":"2016-12-12","close":16400.0},{"date":"2016-12-13","close":16350.0},{"date":"2016-12-14","close":16550.0},{"date":"2016-12-15","close":16400.0},{"date":"2016-12-16","close":15950.0},{"date":"2016-12-19","close":16100.0},{"date":"2016-12-20","close":16000.0},{"date":"2016-12-21","close":15800.0},{"date":"2016-12-22","close":15700.0},{"date":"2016-12-23","close":15250.0},{"date":"2016-12-26","close":15250.0},{"date":"2016-12-27","close":15300.0},{"date":"2016-12-28","close":15650.0},{"date":"2016-12-29","close":15350.0},{"date":"2017-01-02","close":14700.0},{"date":"2017-01-03","close":14550.0},{"date":"2017-01-04","close":14750.0},{"date":"2017-01-05","close":15200.0},{"date":"2017-01-06","close":15500.0},{"date":"2017-01-09","close":15300.0},{"date":"2017-01-10","close":15300.0},{"date":"2017-01-11","close":15350.0},{"date":"2017-01-12","close":15850.0},{"date":"2017-01-13","close":15700.0},{"date":"2017-01-16","close":15600.0},{"date":"2017-01-17","close":15700.0},{"date":"2017-01-18","close":15700.0},{"date":"2017-01-19","close":15450.0},{"date":"2017-01-20","close":15700.0},{"date":"2017-01-23","close":15700.0},{"date":"2017-01-24","close":15450.0},{"date":"2017-01-25","close":14800.0},{"date":"2017-01-26","close":15100.0},{"date":"2017-01-31","close":15250.0},{"date":"2017-02-01","close":15450.0},{"date":"2017-02-02","close":15300.0},{"date":"2017-02-03","close":15450.0},{"date":"2017-02-06","close":15900.0},{"date":"2017-02-07","close":15850.0},{"date":"2017-02-08","close":15700.0},{"date":"2017-02-09","close":16000.0},{"date":"2017-02-10","close":16050.0},{"date":"2017-02-13","close":15950.0},{"date":"2017-02-14","close":15700.0},{"date":"2017-02-15","close":16200.0},{"date":"2017-02-16","close":15950.0},{"date":"2017-02-17","close":15900.0},{"date":"2017-02-20","close":15950.0},{"date":"2017-02-21","close":16500.0},{"date":"2017-02-22","close":16700.0},{"date":"2017-02-23","close":16900.0},{"date":"2017-02-24","close":16650.0},{"date":"2017-02-27","close":16650.0},{"date":"2017-02-28","close":16900.0},{"date":"2017-03-02","close":16550.0},{"date":"2017-03-03","close":15750.0},{"date":"2017-03-06","close":15750.0},{"date":"2017-03-07","close":15750.0},{"date":"2017-03-08","close":15850.0},{"date":"2017-03-09","close":16100.0},{"date":"2017-03-10","close":16550.0},{"date":"2017-03-13","close":16550.0},{"date":"2017-03-14","close":16900.0},{"date":"2017-03-15","close":17000.0},{"date":"2017-03-16","close":16750.0},{"date":"2017-03-17","close":17800.0},{"date":"2017-03-20","close":17800.0},{"date":"2017-03-21","close":18550.0},{"date":"2017-03-22","close":18600.0},{"date":"2017-03-23","close":19150.0},{"date":"2017-03-24","close":19150.0},{"date":"2017-03-27","close":19200.0},{"date":"2017-03-28","close":19250.0},{"date":"2017-03-29","close":18900.0},{"date":"2017-03-30","close":18750.0},{"date":"2017-03-31","close":19600.0},{"date":"2017-04-03","close":19200.0},{"date":"2017-04-04","close":19800.0},{"date":"2017-04-05","close":19400.0},{"date":"2017-04-06","close":19550.0},{"date":"2017-04-07","close":19450.0},{"date":"2017-04-10","close":19150.0},{"date":"2017-04-11","close":19900.0},{"date":"2017-04-12","close":20100.0},{"date":"2017-04-13","close":20150.0},{"date":"2017-04-14","close":19750.0},{"date":"2017-04-17","close":19750.0},{"date":"2017-04-18","close":19800.0},{"date":"2017-04-19","close":19500.0},{"date":"2017-04-20","close":19700.0},{"date":"2017-04-21","close":19650.0},{"date":"2017-04-24","close":19500.0},{"date":"2017-04-25","close":20400.0},{"date":"2017-04-26","close":20550.0},{"date":"2017-04-27","close":20600.0},{"date":"2017-04-28","close":20250.0},{"date":"2017-05-02","close":20550.0},{"date":"2017-05-04","close":21400.0},{"date":"2017-05-08","close":21300.0},{"date":"2017-05-10","close":21300.0},{"date":"2017-05-11","close":21350.0},{"date":"2017-05-12","close":21750.0},{"date":"2017-05-15","close":21700.0},{"date":"2017-05-16","close":21800.0},{"date":"2017-05-17","close":22100.0},{"date":"2017-05-18","close":21850.0},{"date":"2017-05-19","close":21550.0},{"date":"2017-05-22","close":21800.0},{"date":"2017-05-23","close":22000.0},{"date":"2017-05-24","close":22450.0},{"date":"2017-05-25","close":23400.0},{"date":"2017-05-26","close":23450.0},{"date":"2017-05-29","close":23600.0},{"date":"2017-05-30","close":23700.0},{"date":"2017-05-31","close":23350.0},{"date":"2017-06-01","close":23250.0},{"date":"2017-06-02","close":24600.0},{"date":"2017-06-05","close":24650.0},{"date":"2017-06-07","close":25200.0},{"date":"2017-06-08","close":25850.0},{"date":"2017-06-09","close":25700.0},{"date":"2017-06-12","close":25300.0},{"date":"2017-06-13","close":25800.0},{"date":"2017-06-14","close":25850.0},{"date":"2017-06-15","close":25950.0},{"date":"2017-06-16","close":25750.0},{"date":"2017-06-19","close":26750.0},{"date":"2017-06-20","close":26250.0},{"date":"2017-06-21","close":25700.0},{"date":"2017-06-22","close":26450.0},{"date":"2017-06-23","close":26800.0},{"date":"2017-06-26","close":26150.0},{"date":"2017-06-27","close":27100.0},{"date":"2017-06-28","close":26700.0},{"date":"2017-06-29","close":26750.0},{"date":"2017-06-30","close":26500.0},{"date":"2017-07-03","close":25300.0},{"date":"2017-07-04","close":25000.0},{"date":"2017-07-05","close":25600.0},{"date":"2017-07-06","close":25050.0},{"date":"2017-07-07","close":24500.0},{"date":"2017-07-10","close":24350.0},{"date":"2017-07-11","close":24350.0},{"date":"2017-07-12","close":24450.0},{"date":"2017-07-13","close":24750.0},{"date":"2017-07-14","close":23650.0},{"date":"2017-07-17","close":24450.0},{"date":"2017-07-18","close":25400.0},{"date":"2017-07-19","close":25200.0},{"date":"2017-07-20","close":25450.0},{"date":"2017-07-21","close":24850.0},{"date":"2017-07-24","close":25250.0},{"date":"2017-07-25","close":24400.0},{"date":"2017-07-26","close":23400.0},{"date":"2017-07-27","close":24250.0},{"date":"2017-07-28","close":23900.0},{"date":"2017-07-31","close":23550.0},{"date":"2017-08-01","close":23600.0},{"date":"2017-08-02","close":24950.0},{"date":"2017-08-03","close":23750.0},{"date":"2017-08-04","close":24600.0},{"date":"2017-08-07","close":24600.0},{"date":"2017-08-08","close":26150.0},{"date":"2017-08-09","close":25900.0},{"date":"2017-08-10","close":25600.0},{"date":"2017-08-11","close":25000.0},{"date":"2017-08-14","close":24400.0},{"date":"2017-08-16","close":24400.0},{"date":"2017-08-17","close":24450.0},{"date":"2017-08-18","close":23600.0},{"date":"2017-08-21","close":23200.0},{"date":"2017-08-22","close":23000.0},{"date":"2017-08-23","close":23150.0},{"date":"2017-08-24","close":23300.0},{"date":"2017-08-25","close":23150.0},{"date":"2017-08-28","close":22950.0},{"date":"2017-08-29","close":22700.0},{"date":"2017-08-30","close":23200.0},{"date":"2017-08-31","close":22950.0},{"date":"2017-09-01","close":22600.0},{"date":"2017-09-04","close":21900.0},{"date":"2017-09-05","close":22250.0},{"date":"2017-09-06","close":21700.0},{"date":"2017-09-07","close":21600.0},{"date":"2017-09-08","close":21000.0},{"date":"2017-09-11","close":22500.0},{"date":"2017-09-12","close":22600.0},{"date":"2017-09-13","close":22250.0},{"date":"2017-09-14","close":21950.0},{"date":"2017-09-15","close":22050.0},{"date":"2017-09-18","close":22000.0},{"date":"2017-09-19","close":22800.0},{"date":"2017-09-20","close":22650.0},{"date":"2017-09-21","close":21650.0},{"date":"2017-09-22","close":21200.0},{"date":"2017-09-25","close":20750.0},{"date":"2017-09-26","close":19950.0},{"date":"2017-09-27","close":20300.0},{"date":"2017-09-28","close":20400.0},{"date":"2017-09-29","close":21050.0},{"date":"2017-10-10","close":20450.0},{"date":"2017-10-11","close":19800.0},{"date":"2017-10-12","close":19600.0},{"date":"2017-10-13","close":19300.0},{"date":"2017-10-16","close":19600.0},{"date":"2017-10-17","close":19050.0},{"date":"2017-10-18","close":20100.0},{"date":"2017-10-19","close":21200.0},{"date":"2017-10-20","close":21100.0},{"date":"2017-10-23","close":20500.0},{"date":"2017-10-24","close":20200.0},{"date":"2017-10-25","close":20900.0},{"date":"2017-10-26","close":22100.0},{"date":"2017-10-27","close":21450.0},{"date":"2017-10-30","close":21600.0},{"date":"2017-10-31","close":21600.0},{"date":"2017-11-01","close":21400.0},{"date":"2017-11-02","close":20150.0},{"date":"2017-11-03","close":19950.0},{"date":"2017-11-06","close":20500.0},{"date":"2017-11-07","close":20050.0},{"date":"2017-11-08","close":20100.0},{"date":"2017-11-09","close":19850.0},{"date":"2017-11-10","close":19050.0},{"date":"2017-11-13","close":19100.0},{"date":"2017-11-14","close":19250.0},{"date":"2017-11-15","close":18200.0},{"date":"2017-11-16","close":18700.0},{"date":"2017-11-17","close":19600.0},{"date":"2017-11-20","close":19550.0},{"date":"2017-11-21","close":19650.0},{"date":"2017-11-22","close":20050.0},{"date":"2017-11-23","close":19650.0},{"date":"2017-11-24","close":20000.0},{"date":"2017-11-27","close":20000.0},{"date":"2017-11-28","close":20000.0},{"date":"2017-11-29","close":19450.0},{"date":"2017-11-30","close":19400.0},{"date":"2017-12-01","close":19100.0},{"date":"2017-12-04","close":19300.0},{"date":"2017-12-05","close":19450.0},{"date":"2017-12-06","close":19300.0},{"date":"2017-12-07","close":18900.0},{"date":"2017-12-08","close":18050.0},{"date":"2017-12-11","close":17500.0},{"date":"2017-12-12","close":17550.0},{"date":"2017-12-13","close":18450.0},{"date":"2017-12-14","close":18650.0},{"date":"2017-12-15","close":18800.0},{"date":"2017-12-18","close":18700.0},{"date":"2017-12-19","close":18450.0},{"date":"2017-12-20","close":18250.0},{"date":"2017-12-21","close":18150.0},{"date":"2017-12-22","close":18000.0},{"date":"2017-12-26","close":17800.0},{"date":"2017-12-27","close":18150.0},{"date":"2017-12-28","close":18300.0},{"date":"2018-01-02","close":18580.4277},{"date":"2018-01-03","close":18822.3613},{"date":"2018-01-04","close":18290.1055},{"date":"2018-01-05","close":18435.2676},{"date":"2018-01-08","close":18967.5195},{"date":"2018-01-09","close":18773.9727},{"date":"2018-01-10","close":18580.4277},{"date":"2018-01-11","close":19306.2285},{"date":"2018-01-12","close":19499.7715},{"date":"2018-01-15","close":20177.1836},{"date":"2018-01-16","close":20177.1836},{"date":"2018-01-17","close":20419.1172},{"date":"2018-01-18","close":20032.0234},{"date":"2018-01-19","close":20032.0234},{"date":"2018-01-22","close":19790.0898},{"date":"2018-01-23","close":19741.7051},{"date":"2018-01-24","close":20854.5918},{"date":"2018-01-25","close":21386.8477},{"date":"2018-01-26","close":22064.2598},{"date":"2018-01-29","close":22112.6445},{"date":"2018-01-30","close":21919.0996},{"date":"2018-01-31","close":22451.3496},{"date":"2018-02-01","close":22596.5098},{"date":"2018-02-02","close":21919.0996},{"date":"2018-02-05","close":21822.3262},{"date":"2018-02-06","close":21338.459},{"date":"2018-02-07","close":20564.2773},{"date":"2018-02-08","close":21241.6855},{"date":"2018-02-09","close":21386.8477},{"date":"2018-02-12","close":21096.5273},{"date":"2018-02-13","close":20661.0488},{"date":"2018-02-14","close":20661.0488},{"date":"2018-02-19","close":21483.6191},{"date":"2018-02-20","close":20902.9824},{"date":"2018-02-21","close":20806.2109},{"date":"2018-02-22","close":20273.957},{"date":"2018-02-23","close":20515.8887},{"date":"2018-02-26","close":20032.0234},{"date":"2018-02-27","close":20032.0234},{"date":"2018-02-28","close":19644.9336},{"date":"2018-03-02","close":19161.0664},{"date":"2018-03-05","close":18773.9727},{"date":"2018-03-06","close":19354.6113},{"date":"2018-03-07","close":19161.0664},{"date":"2018-03-08","close":19354.6113},{"date":"2018-03-09","close":19886.8633},{"date":"2018-03-12","close":20128.7988},{"date":"2018-03-13","close":19596.5449},{"date":"2018-03-14","close":20128.7988},{"date":"2018-03-15","close":20273.957},{"date":"2018-03-16","close":19838.4785},{"date":"2018-03-19","close":19693.3184},{"date":"2018-03-20","close":19693.3184},{"date":"2018-03-21","close":19693.3184},{"date":"2018-03-22","close":19790.0898},{"date":"2018-03-23","close":18822.3613},{"date":"2018-03-26","close":18532.041},{"date":"2018-03-27","close":18725.5859},{"date":"2018-03-28","close":18580.4277},{"date":"2018-03-29","close":19064.293},{"date":"2018-03-30","close":20225.5703},{"date":"2018-04-02","close":20806.2109},{"date":"2018-04-03","close":22015.875},{"date":"2018-04-04","close":21677.166},{"date":"2018-04-05","close":22209.418},{"date":"2018-04-06","close":22161.0312},{"date":"2018-04-09","close":22451.3496},{"date":"2018-04-10","close":22741.668},{"date":"2018-04-11","close":22596.5098},{"date":"2018-04-12","close":21144.9121},{"date":"2018-04-13","close":21338.459},{"date":"2018-04-16","close":21483.6191},{"date":"2018-04-17","close":21773.9395},{"date":"2018-04-18","close":22354.5762},{"date":"2018-04-19","close":21822.3262},{"date":"2018-04-20","close":22209.418},{"date":"2018-04-23","close":23709.3984},{"date":"2018-04-24","close":24725.5176},{"date":"2018-04-25","close":23902.9453},{"date":"2018-04-26","close":23902.9453},{"date":"2018-04-27","close":24096.4941},{"date":"2018-04-30","close":23709.3984},{"date":"2018-05-02","close":23370.6934},{"date":"2018-05-03","close":22886.8301},{"date":"2018-05-04","close":23467.4688},{"date":"2018-05-08","close":23128.7637},{"date":"2018-05-09","close":21967.4863},{"date":"2018-05-10","close":21435.2344},{"date":"2018-05-11","close":22306.1895},{"date":"2018-05-14","close":22838.4434},{"date":"2018-05-15","close":21773.9395},{"date":"2018-05-16","close":21919.0996},{"date":"2018-05-17","close":21483.6191},{"date":"2018-05-18","close":21483.6191},{"date":"2018-05-21","close":21290.0723},{"date":"2018-05-23","close":20177.1836},{"date":"2018-05-24","close":20370.7305},{"date":"2018-05-25","close":20999.7559},{"date":"2018-05-28","close":21677.166},{"date":"2018-05-29","close":21628.7793},{"date":"2018-05-30","close":20999.7559},{"date":"2018-05-31","close":22451.3496},{"date":"2018-06-01","close":22790.0566},{"date":"2018-06-04","close":22015.875},{"date":"2018-06-05","close":21677.166},{"date":"2018-06-07","close":20419.1172},{"date":"2018-06-08","close":20322.3438},{"date":"2018-06-11","close":20902.9824},{"date":"2018-06-12","close":21483.6191},{"date":"2018-06-14","close":20951.3672},{"date":"2018-06-15","close":19790.0898},{"date":"2018-06-18","close":19112.6836},{"date":"2018-06-19","close":18483.6543},{"date":"2018-06-20","close":18580.4277},{"date":"2018-06-21","close":17080.4453},{"date":"2018-06-22","close":16596.5781},{"date":"2018-06-25","close":17080.4453},{"date":"2018-06-26","close":17225.6035},{"date":"2018-06-27","close":16306.2627},{"date":"2018-06-28","close":16257.875},{"date":"2018-06-29","close":16354.6484},{"date":"2018-07-02","close":15532.0771},{"date":"2018-07-03","close":15532.0771},{"date":"2018-07-04","close":15628.8496},{"date":"2018-07-05","close":15919.168},{"date":"2018-07-06","close":15967.5547},{"date":"2018-07-09","close":16354.6484},{"date":"2018-07-10","close":17032.0586},{"date":"2018-07-11","close":16983.6719},{"date":"2018-07-12","close":16596.5781},{"date":"2018-07-13","close":17419.1523},{"date":"2018-07-16","close":16790.125},{"date":"2018-07-17","close":16790.125},{"date":"2018-07-18","close":16838.5098},{"date":"2018-07-19","close":16548.1973},{"date":"2018-07-20","close":16451.4219},{"date":"2018-07-23","close":16306.2627},{"date":"2018-07-24","close":15967.5547},{"date":"2018-07-25","close":16257.875},{"date":"2018-07-26","close":16983.6719},{"date":"2018-07-27","close":17032.0586},{"date":"2018-07-30","close":16790.125},{"date":"2018-07-31","close":17806.2441},{"date":"2018-08-01","close":18096.5625},{"date":"2018-08-02","close":17854.6309},{"date":"2018-08-03","close":17564.3125},{"date":"2018-08-06","close":17467.5371},{"date":"2018-08-07","close":17370.7656},{"date":"2018-08-08","close":17273.9902},{"date":"2018-08-09","close":17515.9258},{"date":"2018-08-10","close":17322.377},{"date":"2018-08-13","close":16741.7422},{"date":"2018-08-14","close":16838.5098},{"date":"2018-08-16","close":16451.4219},{"date":"2018-08-17","close":17370.7656},{"date":"2018-08-20","close":17032.0586},{"date":"2018-08-21","close":17225.6035},{"date":"2018-08-22","close":17128.8301},{"date":"2018-08-23","close":17273.9902},{"date":"2018-08-24","close":17951.4043},{"date":"2018-08-27","close":18048.1797},{"date":"2018-08-28","close":18483.6543},{"date":"2018-08-29","close":18144.9492},{"date":"2018-08-30","close":17999.791},{"date":"2018-08-31","close":17515.9258},{"date":"2018-09-03","close":17225.6035},{"date":"2018-09-04","close":17322.377},{"date":"2018-09-05","close":17080.4453},{"date":"2018-09-06","close":16935.2852},{"date":"2018-09-07","close":17903.0156},{"date":"2018-09-10","close":17612.6992},{"date":"2018-09-11","close":18677.2012},{"date":"2018-09-12","close":19306.2285},{"date":"2018-09-13","close":20370.7305},{"date":"2018-09-14","close":20999.7559},{"date":"2018-09-17","close":21773.9395},{"date":"2018-09-18","close":21773.9395},{"date":"2018-09-19","close":21580.3926},{"date":"2018-09-20","close":21483.6191},{"date":"2018-09-21","close":21338.459},{"date":"2018-09-27","close":21386.8477},{"date":"2018-09-28","close":21773.9395},{"date":"2018-10-01","close":22257.8047},{"date":"2018-10-02","close":21483.6191},{"date":"2018-10-04","close":21338.459},{"date":"2018-10-05","close":21241.6855},{"date":"2018-10-08","close":20661.0488},{"date":"2018-10-10","close":19790.0898},{"date":"2018-10-11","close":19983.6348},{"date":"2018-10-12","close":19306.2285},{"date":"2018-10-15","close":19064.293},{"date":"2018-10-16","close":18386.8809},{"date":"2018-10-17","close":19161.0664},{"date":"2018-10-18","close":19886.8633},{"date":"2018-10-19","close":20273.957},{"date":"2018-10-22","close":19693.3184},{"date":"2018-10-23","close":19161.0664},{"date":"2018-10-24","close":19257.8379},{"date":"2018-10-25","close":19161.0664},{"date":"2018-10-26","close":18435.2676},{"date":"2018-10-29","close":17903.0156},{"date":"2018-10-30","close":17999.791},{"date":"2018-10-31","close":18677.2012},{"date":"2018-11-01","close":18870.748},{"date":"2018-11-02","close":20612.6621},{"date":"2018-11-05","close":20757.8223},{"date":"2018-11-06","close":20902.9824},{"date":"2018-11-07","close":21628.7793},{"date":"2018-11-08","close":21677.166},{"date":"2018-11-09","close":22112.6445},{"date":"2018-11-12","close":21725.5547},{"date":"2018-11-13","close":21919.0996},{"date":"2018-11-14","close":24677.1309},{"date":"2018-11-15","close":23951.334},{"date":"2018-11-16","close":27483.5527},{"date":"2018-11-19","close":25644.8633},{"date":"2018-11-20","close":27967.416},{"date":"2018-11-21","close":29225.4648},{"date":"2018-11-22","close":28983.5312},{"date":"2018-11-23","close":28064.1855},{"date":"2018-11-26","close":27580.3203},{"date":"2018-11-27","close":29370.623},{"date":"2018-11-28","close":29322.2383},{"date":"2018-11-29","close":31402.8613},{"date":"2018-11-30","close":30870.6094},{"date":"2018-12-03","close":30483.5137},{"date":"2018-12-04","close":29902.877},{"date":"2018-12-05","close":29951.2617},{"date":"2018-12-06","close":29709.3281},{"date":"2018-12-07","close":29225.4648},{"date":"2018-12-10","close":28064.1855},{"date":"2018-12-11","close":28886.7578},{"date":"2018-12-12","close":28451.2812},{"date":"2018-12-13","close":29999.6504},{"date":"2018-12-14","close":29564.1699},{"date":"2018-12-17","close":30386.7422},{"date":"2018-12-18","close":29854.4902},{"date":"2018-12-19","close":29467.3984},{"date":"2018-12-20","close":31354.4746},{"date":"2018-12-21","close":30870.6094},{"date":"2018-12-24","close":30483.5137},{"date":"2018-12-26","close":30241.5801},{"date":"2018-12-27","close":31072.123},{"date":"2018-12-28","close":29117.9062},{"date":"2019-01-02","close":28678.2051},{"date":"2019-01-03","close":28580.4941},{"date":"2019-01-04","close":28775.916},{"date":"2019-01-07","close":28678.2051},{"date":"2019-01-08","close":27847.6582},{"date":"2019-01-09","close":28727.0586},{"date":"2019-01-10","close":28287.3574},{"date":"2019-01-11","close":28873.627},{"date":"2019-01-14","close":28873.627},{"date":"2019-01-15","close":29899.5938},{"date":"2019-01-16","close":29557.6055},{"date":"2019-01-17","close":29362.1816},{"date":"2019-01-18","close":30583.5723},{"date":"2019-01-21","close":29557.6055},{"date":"2019-01-22","close":29362.1816},{"date":"2019-01-23","close":28922.4824},{"date":"2019-01-24","close":28678.2051},{"date":"2019-01-25","close":27505.6719},{"date":"2019-01-28","close":27652.2363},{"date":"2019-01-29","close":27603.3828},{"date":"2019-01-30","close":27359.1055},{"date":"2019-01-31","close":27065.9707},{"date":"2019-02-01","close":27652.2363},{"date":"2019-02-07","close":26675.1289},{"date":"2019-02-08","close":26626.2695},{"date":"2019-02-11","close":25991.1484},{"date":"2019-02-12","close":26235.4277},{"date":"2019-02-13","close":26137.7168},{"date":"2019-02-14","close":26137.7168},{"date":"2019-02-15","close":26284.2832},{"date":"2019-02-18","close":25160.6074},{"date":"2019-02-19","close":25209.459},{"date":"2019-02-20","close":25307.1699},{"date":"2019-02-21","close":25356.0273},{"date":"2019-02-22","close":24916.3262},{"date":"2019-02-25","close":25062.8965},{"date":"2019-02-26","close":25746.8691},{"date":"2019-02-27","close":25551.4492},{"date":"2019-02-28","close":24916.3262},{"date":"2019-03-04","close":27261.3945},{"date":"2019-03-05","close":27554.5254},{"date":"2019-03-06","close":27652.2363},{"date":"2019-03-07","close":27603.3828},{"date":"2019-03-08","close":26870.5488},{"date":"2019-03-11","close":26235.4277},{"date":"2019-03-12","close":26430.8496},{"date":"2019-03-13","close":26430.8496},{"date":"2019-03-14","close":26626.2695},{"date":"2019-03-15","close":26137.7168},{"date":"2019-03-18","close":26675.1289},{"date":"2019-03-19","close":26381.9941},{"date":"2019-03-20","close":25698.0176},{"date":"2019-03-21","close":24134.6367},{"date":"2019-03-22","close":25307.1699},{"date":"2019-03-25","close":25014.0391},{"date":"2019-03-26","close":25014.0391},{"date":"2019-03-27","close":25111.748},{"date":"2019-03-28","close":24623.1973},{"date":"2019-03-29","close":25111.748},{"date":"2019-04-01","close":24965.1836},{"date":"2019-04-02","close":24965.1836},{"date":"2019-04-03","close":24818.6172},{"date":"2019-04-04","close":24476.627},{"date":"2019-04-05","close":24623.1973},{"date":"2019-04-08","close":29704.1719},{"date":"2019-04-09","close":29459.8945},{"date":"2019-04-10","close":32146.9453},{"date":"2019-04-11","close":33172.9141},{"date":"2019-04-12","close":43090.5938},{"date":"2019-04-15","close":42748.6016},{"date":"2019-04-16","close":40647.8164},{"date":"2019-04-17","close":38009.6133},{"date":"2019-04-18","close":37276.7773},{"date":"2019-04-19","close":37130.2148},{"date":"2019-04-22","close":38644.7344},{"date":"2019-04-23","close":35859.9688},{"date":"2019-04-24","close":35908.8242},{"date":"2019-04-25","close":35175.9922},{"date":"2019-04-26","close":35420.2656},{"date":"2019-04-29","close":34980.5664},{"date":"2019-04-30","close":36153.1016},{"date":"2019-05-02","close":37521.0625},{"date":"2019-05-03","close":37130.2148},{"date":"2019-05-07","close":36788.2227},{"date":"2019-05-08","close":36837.082},{"date":"2019-05-09","close":37716.4805},{"date":"2019-05-10","close":36348.5234},{"date":"2019-05-13","close":35762.2578},{"date":"2019-05-14","close":40256.9688},{"date":"2019-05-15","close":40794.3789},{"date":"2019-05-16","close":40256.9688},{"date":"2019-05-17","close":40208.1133},{"date":"2019-05-20","close":40550.0977},{"date":"2019-05-21","close":41624.918},{"date":"2019-05-22","close":41624.918},{"date":"2019-05-23","close":43237.1562},{"date":"2019-05-24","close":45337.9453},{"date":"2019-05-27","close":40892.0898},{"date":"2019-05-28","close":42162.3359},{"date":"2019-05-29","close":41624.918},{"date":"2019-05-30","close":41673.7773},{"date":"2019-05-31","close":41673.7773},{"date":"2019-06-03","close":40598.9531},{"date":"2019-06-04","close":40403.5312},{"date":"2019-06-05","close":42602.0352},{"date":"2019-06-07","close":43969.9922},{"date":"2019-06-10","close":42406.6172},{"date":"2019-06-11","close":41282.9375},{"date":"2019-06-12","close":40012.6914},{"date":"2019-06-13","close":39524.1328},{"date":"2019-06-14","close":37618.7695},{"date":"2019-06-17","close":37325.6367},{"date":"2019-06-18","close":39084.4336},{"date":"2019-06-19","close":39279.8555},{"date":"2019-06-20","close":39475.2773},{"date":"2019-06-21","close":33514.8984},{"date":"2019-06-24","close":30388.1504},{"date":"2019-06-25","close":29655.3145},{"date":"2019-06-26","close":29655.3145},{"date":"2019-06-27","close":29069.0488},{"date":"2019-06-28","close":29313.3281},{"date":"2019-07-01","close":29215.6152},{"date":"2019-07-02","close":29753.0273},{"date":"2019-07-03","close":30095.0156},{"date":"2019-07-04","close":28922.4824},{"date":"2019-07-05","close":29508.748},{"date":"2019-07-08","close":27505.6719},{"date":"2019-07-09","close":27847.6582},{"date":"2019-07-10","close":27798.8066},{"date":"2019-07-11","close":27554.5254},{"date":"2019-07-12","close":28433.9258},{"date":"2019-07-15","close":27652.2363},{"date":"2019-07-16","close":27701.0938},{"date":"2019-07-17","close":27456.8145},{"date":"2019-07-18","close":27359.1055},{"date":"2019-07-19","close":28287.3574},{"date":"2019-07-22","close":28140.793},{"date":"2019-07-23","close":28091.9355},{"date":"2019-07-24","close":28433.9258},{"date":"2019-07-25","close":28091.9355},{"date":"2019-07-26","close":27017.1133},{"date":"2019-07-29","close":25600.3066},{"date":"2019-07-30","close":25453.7383},{"date":"2019-07-31","close":25307.1699},{"date":"2019-08-01","close":26186.5703},{"date":"2019-08-02","close":27163.6836},{"date":"2019-08-05","close":26919.4043},{"date":"2019-08-06","close":27896.5156},{"date":"2019-08-07","close":28873.627},{"date":"2019-08-08","close":29948.4473},{"date":"2019-08-09","close":29899.5938},{"date":"2019-08-12","close":29264.4707},{"date":"2019-08-13","close":28629.3477},{"date":"2019-08-14","close":28678.2051},{"date":"2019-08-16","close":28678.2051},{"date":"2019-08-19","close":27652.2363},{"date":"2019-08-20","close":28140.793},{"date":"2019-08-21","close":28824.7695},{"date":"2019-08-22","close":28873.627},{"date":"2019-08-23","close":28824.7695},{"date":"2019-08-26","close":28385.0703},{"date":"2019-08-27","close":28385.0703},{"date":"2019-08-28","close":29411.0352},{"date":"2019-08-29","close":28678.2051},{"date":"2019-08-30","close":28824.7695},{"date":"2019-09-02","close":28385.0703},{"date":"2019-09-03","close":28433.9258},{"date":"2019-09-04","close":28238.5059},{"date":"2019-09-05","close":28238.5059},{"date":"2019-09-06","close":28385.0703},{"date":"2019-09-09","close":27261.3945},{"date":"2019-09-10","close":27554.5254},{"date":"2019-09-11","close":28140.793},{"date":"2019-09-16","close":28531.6367},{"date":"2019-09-17","close":28873.627},{"date":"2019-09-18","close":29411.0352},{"date":"2019-09-19","close":29166.7578},{"date":"2019-09-20","close":28629.3477},{"date":"2019-09-23","close":27896.5156},{"date":"2019-09-24","close":27505.6719},{"date":"2019-09-25","close":26772.8379},{"date":"2019-09-26","close":26235.4277},{"date":"2019-09-27","close":26723.9844},{"date":"2019-09-30","close":26479.7051},{"date":"2019-10-01","close":27701.0938},{"date":"2019-10-02","close":27896.5156},{"date":"2019-10-04","close":27554.5254},{"date":"2019-10-07","close":27994.2266},{"date":"2019-10-08","close":28971.3359},{"date":"2019-10-10","close":28238.5059},{"date":"2019-10-11","close":29313.3281},{"date":"2019-10-14","close":30388.1504},{"date":"2019-10-15","close":30241.5801},{"date":"2019-10-16","close":30192.7246},{"date":"2019-10-17","close":30730.1367},{"date":"2019-10-18","close":30485.8574},{"date":"2019-10-21","close":30437.0039},{"date":"2019-10-22","close":30437.0039},{"date":"2019-10-23","close":30437.0039},{"date":"2019-10-24","close":29801.8809},{"date":"2019-10-25","close":29313.3281},{"date":"2019-10-28","close":29411.0352},{"date":"2019-10-29","close":29215.6152},{"date":"2019-10-30","close":30534.7148},{"date":"2019-10-31","close":29606.459},{"date":"2019-11-01","close":29264.4707},{"date":"2019-11-04","close":31414.1152},{"date":"2019-11-05","close":31414.1152},{"date":"2019-11-06","close":33026.3477},{"date":"2019-11-07","close":32440.0781},{"date":"2019-11-08","close":32684.3574},{"date":"2019-11-11","close":31462.9727},{"date":"2019-11-12","close":31120.9824},{"date":"2019-11-13","close":32244.6582},{"date":"2019-11-14","close":31902.6699},{"date":"2019-11-15","close":32537.793},{"date":"2019-11-18","close":32391.2285},{"date":"2019-11-19","close":33221.7695},{"date":"2019-11-20","close":32293.5137},{"date":"2019-11-21","close":32098.0938},{"date":"2019-11-22","close":32098.0938},{"date":"2019-11-25","close":32146.9453},{"date":"2019-11-26","close":32733.2148},{"date":"2019-11-27","close":32782.0742},{"date":"2019-11-28","close":35322.5586},{"date":"2019-11-29","close":35029.4258},{"date":"2019-12-02","close":36104.25},{"date":"2019-12-03","close":36348.5234},{"date":"2019-12-04","close":37814.1875},{"date":"2019-12-05","close":39133.293},{"date":"2019-12-06","close":38547.0273},{"date":"2019-12-09","close":37911.9023},{"date":"2019-12-10","close":39133.293},{"date":"2019-12-11","close":39719.5547},{"date":"2019-12-12","close":39817.2656},{"date":"2019-12-13","close":39768.418},{"date":"2019-12-16","close":39231.0078},{"date":"2019-12-17","close":39572.9883},{"date":"2019-12-18","close":38742.4492},{"date":"2019-12-19","close":37276.7773},{"date":"2019-12-20","close":37618.7695},{"date":"2019-12-23","close":45142.5195},{"date":"2019-12-24","close":41918.0547},{"date":"2019-12-26","close":37814.1875},{"date":"2019-12-27","close":39146.957},{"date":"2019-12-30","close":39343.6758},{"date":"2020-01-02","close":39294.4961},{"date":"2020-01-03","close":38409.2695},{"date":"2020-01-06","close":38409.2695},{"date":"2020-01-07","close":39835.4727},{"date":"2020-01-08","close":39048.5977},{"date":"2020-01-09","close":41015.7812},{"date":"2020-01-10","close":41015.7812},{"date":"2020-01-13","close":41212.5039},{"date":"2020-01-14","close":40327.2734},{"date":"2020-01-15","close":40819.0625},{"date":"2020-01-16","close":41163.3203},{"date":"2020-01-17","close":41950.1953},{"date":"2020-01-20","close":41114.1445},{"date":"2020-01-21","close":39589.5703},{"date":"2020-01-22","close":39884.6523},{"date":"2020-01-23","close":39442.0391},{"date":"2020-01-28","close":39097.7773},{"date":"2020-01-29","close":39343.6758},{"date":"2020-01-30","close":39343.6758},{"date":"2020-01-31","close":40327.2734},{"date":"2020-02-03","close":39737.1094},{"date":"2020-02-04","close":41212.5039},{"date":"2020-02-05","close":41114.1445},{"date":"2020-02-06","close":40819.0625},{"date":"2020-02-07","close":40622.3438},{"date":"2020-02-10","close":39589.5703},{"date":"2020-02-11","close":38950.2422},{"date":"2020-02-12","close":42786.2461},{"date":"2020-02-13","close":47212.4141},{"date":"2020-02-14","close":47261.5938},{"date":"2020-02-17","close":47753.3867},{"date":"2020-02-18","close":48982.875},{"date":"2020-02-19","close":48786.1562},{"date":"2020-02-20","close":48638.6172},{"date":"2020-02-21","close":49966.4727},{"date":"2020-02-24","close":50458.2695},{"date":"2020-02-25","close":50654.9883},{"date":"2020-02-26","close":59015.5195},{"date":"2020-02-27","close":63933.4766},{"date":"2020-02-28","close":66097.375},{"date":"2020-03-02","close":66195.7422},{"date":"2020-03-03","close":79474.2188},{"date":"2020-03-04","close":83310.2344},{"date":"2020-03-05","close":81343.0547},{"date":"2020-03-06","close":69539.9453},{"date":"2020-03-09","close":63400.0},{"date":"2020-03-10","close":62949.8867},{"date":"2020-03-11","close":58130.2812},{"date":"2020-03-12","close":59310.5938},{"date":"2020-03-13","close":56556.5352},{"date":"2020-03-16","close":57736.8438},{"date":"2020-03-17","close":51441.8594},{"date":"2020-03-18","close":41950.1953},{"date":"2020-03-19","close":40376.4492},{"date":"2020-03-20","close":52425.4492},{"date":"2020-03-23","close":57343.4102},{"date":"2020-03-24","close":41901.0117},{"date":"2020-03-25","close":44556.7148},{"date":"2020-03-26","close":43327.2227},{"date":"2020-03-27","close":56261.4609},{"date":"2020-03-30","close":73080.875},{"date":"2020-03-31","close":73080.875},{"date":"2020-04-01","close":79670.9453},{"date":"2020-04-02","close":71212.0625},{"date":"2020-04-03","close":67277.6953},{"date":"2020-04-06","close":68753.0703},{"date":"2020-04-07","close":84687.2656},{"date":"2020-04-08","close":78392.2734},{"date":"2020-04-09","close":82326.6406},{"date":"2020-04-10","close":84097.1094},{"date":"2020-04-13","close":83113.5234},{"date":"2020-04-14","close":82916.7969},{"date":"2020-04-16","close":83605.3125},{"date":"2020-04-17","close":107703.3281},{"date":"2020-04-20","close":79670.9453},{"date":"2020-04-21","close":80162.7422},{"date":"2020-04-22","close":81638.125},{"date":"2020-04-23","close":83802.0234},{"date":"2020-04-24","close":91474.0547},{"date":"2020-04-27","close":89015.0703},{"date":"2020-04-28","close":86752.8125},{"date":"2020-04-29","close":85572.4922},{"date":"2020-05-04","close":81343.0547},{"date":"2020-05-06","close":81539.7734},{"date":"2020-05-07","close":85080.7031},{"date":"2020-05-08","close":85375.7891},{"date":"2020-05-11","close":90982.2578},{"date":"2020-05-12","close":89998.6641},{"date":"2020-05-13","close":78392.2734},{"date":"2020-05-14","close":77802.125},{"date":"2020-05-15","close":75244.7734},{"date":"2020-05-18","close":73769.3906},{"date":"2020-05-19","close":75736.5859},{"date":"2020-05-20","close":77703.7656},{"date":"2020-05-21","close":77703.7656},{"date":"2020-05-22","close":79080.7812},{"date":"2020-05-25","close":77507.0469},{"date":"2020-05-26","close":88523.2734},{"date":"2020-05-27","close":87736.3984},{"date":"2020-05-28","close":91769.1328},{"date":"2020-05-29","close":84883.9844},{"date":"2020-06-01","close":89605.2344},{"date":"2020-06-02","close":87539.6875},{"date":"2020-06-03","close":88031.4766},{"date":"2020-06-04","close":89408.5078},{"date":"2020-06-05","close":89211.7969},{"date":"2020-06-08","close":92752.7266},{"date":"2020-06-09","close":91474.0547},{"date":"2020-06-10","close":92162.5625},{"date":"2020-06-11","close":97375.6016},{"date":"2020-06-12","close":90195.3828},{"date":"2020-06-15","close":83703.6719},{"date":"2020-06-16","close":87244.6016},{"date":"2020-06-17","close":84883.9844},{"date":"2020-06-18","close":84588.9141},{"date":"2020-06-19","close":83998.75},{"date":"2020-06-22","close":83310.2344},{"date":"2020-06-23","close":83703.6719},{"date":"2020-06-24","close":83408.5859},{"date":"2020-06-25","close":80359.4609},{"date":"2020-06-26","close":81638.125},{"date":"2020-06-29","close":79277.5078},{"date":"2020-06-30","close":78884.0781},{"date":"2020-07-01","close":85080.7031},{"date":"2020-07-02","close":85080.7031},{"date":"2020-07-03","close":84097.1094},{"date":"2020-07-06","close":85474.1328},{"date":"2020-07-07","close":83998.75},{"date":"2020-07-08","close":88228.1953},{"date":"2020-07-09","close":88719.9844},{"date":"2020-07-10","close":89113.4297},{"date":"2020-07-13","close":93736.3125},{"date":"2020-07-14","close":95506.7734},{"date":"2020-07-15","close":97375.6016},{"date":"2020-07-16","close":95801.8594},{"date":"2020-07-17","close":95408.4141},{"date":"2020-07-20","close":92359.2891},{"date":"2020-07-21","close":96785.4453},{"date":"2020-07-22","close":91965.8359},{"date":"2020-07-23","close":87638.0312},{"date":"2020-07-24","close":86261.0156},{"date":"2020-07-27","close":85080.7031},{"date":"2020-07-28","close":85769.2188},{"date":"2020-07-29","close":84293.8281},{"date":"2020-07-30","close":83506.9531},{"date":"2020-07-31","close":82621.7188},{"date":"2020-08-03","close":80359.4609},{"date":"2020-08-04","close":81244.6875},{"date":"2020-08-05","close":80457.8203},{"date":"2020-08-06","close":82129.9297},{"date":"2020-08-07","close":82523.3594},{"date":"2020-08-10","close":80949.6172},{"date":"2020-08-11","close":81146.3438},{"date":"2020-08-12","close":81638.125},{"date":"2020-08-13","close":82425.0078},{"date":"2020-08-14","close":81343.0547},{"date":"2020-08-18","close":79080.7812},{"date":"2020-08-19","close":79080.7812},{"date":"2020-08-20","close":74162.8281},{"date":"2020-08-21","close":73769.3906},{"date":"2020-08-24","close":73474.3125},{"date":"2020-08-25","close":75048.0625},{"date":"2020-08-26","close":73769.3906},{"date":"2020-08-27","close":70916.9766},{"date":"2020-08-28","close":71605.5},{"date":"2020-08-31","close":74654.6328},{"date":"2020-09-01","close":74359.5469},{"date":"2020-09-02","close":76031.6562},{"date":"2020-09-03","close":75441.5078},{"date":"2020-09-04","close":74064.4688},{"date":"2020-09-07","close":72785.8047},{"date":"2020-09-08","close":73277.6016},{"date":"2020-09-09","close":72097.2969},{"date":"2020-09-10","close":72195.6484},{"date":"2020-09-11","close":71605.5},{"date":"2020-09-14","close":73375.9609},{"date":"2020-09-15","close":76130.0156},{"date":"2020-09-16","close":76326.7344},{"date":"2020-09-17","close":75736.5859},{"date":"2020-09-18","close":78785.7109},{"date":"2020-09-21","close":74851.3359},{"date":"2020-09-22","close":71605.5},{"date":"2020-09-23","close":70523.5391},{"date":"2020-09-24","close":66884.2578},{"date":"2020-09-25","close":66392.4609},{"date":"2020-09-28","close":66490.8203},{"date":"2020-09-29","close":67474.4062},{"date":"2020-10-05","close":67474.4062},{"date":"2020-10-06","close":67572.7656},{"date":"2020-10-07","close":67179.3359},{"date":"2020-10-08","close":71408.7812},{"date":"2020-10-12","close":74457.9062},{"date":"2020-10-13","close":74457.9062},{"date":"2020-10-14","close":73572.6797},{"date":"2020-10-15","close":73671.0391},{"date":"2020-10-16","close":74851.3359},{"date":"2020-10-19","close":76818.5391},{"date":"2020-10-20","close":76916.8906},{"date":"2020-10-21","close":77408.6797},{"date":"2020-10-22","close":77211.9688},{"date":"2020-10-23","close":78785.7109},{"date":"2020-10-26","close":77802.125},{"date":"2020-10-27","close":77408.6797},{"date":"2020-10-28","close":77507.0469},{"date":"2020-10-29","close":75638.2266},{"date":"2020-10-30","close":73474.3125},{"date":"2020-11-02","close":77703.7656},{"date":"2020-11-03","close":78490.6406},{"date":"2020-11-04","close":80359.4609},{"date":"2020-11-05","close":83408.5859},{"date":"2020-11-06","close":82621.7188},{"date":"2020-11-09","close":87047.8906},{"date":"2020-11-10","close":88523.2734},{"date":"2020-11-11","close":86752.8125},{"date":"2020-11-12","close":83408.5859},{"date":"2020-11-13","close":76523.4531},{"date":"2020-11-16","close":80851.2578},{"date":"2020-11-17","close":73671.0391},{"date":"2020-11-18","close":73375.9609},{"date":"2020-11-19","close":72490.7344},{"date":"2020-11-20","close":72490.7344},{"date":"2020-11-23","close":74851.3359},{"date":"2020-11-24","close":74851.3359},{"date":"2020-11-25","close":73179.2422},{"date":"2020-11-26","close":73080.875},{"date":"2020-11-27","close":73474.3125},{"date":"2020-11-30","close":73769.3906},{"date":"2020-12-01","close":71605.5},{"date":"2020-12-02","close":66884.2578},{"date":"2020-12-03","close":66884.2578},{"date":"2020-12-04","close":67080.9688},{"date":"2020-12-07","close":65802.2969},{"date":"2020-12-08","close":65605.5781},{"date":"2020-12-09","close":65703.9375},{"date":"2020-12-10","close":64818.7031},{"date":"2020-12-11","close":64720.3477},{"date":"2020-12-14","close":62064.6523},{"date":"2020-12-15","close":59310.5938},{"date":"2020-12-16","close":59802.3867},{"date":"2020-12-17","close":59900.75},{"date":"2020-12-18","close":59802.3867},{"date":"2020-12-21","close":59605.6719},{"date":"2020-12-22","close":59015.5195},{"date":"2020-12-23","close":59212.2344},{"date":"2020-12-24","close":59507.3125},{"date":"2020-12-28","close":59015.5195},{"date":"2020-12-29","close":59802.3867},{"date":"2020-12-30","close":62064.6523},{"date":"2021-01-04","close":61277.7773},{"date":"2021-01-05","close":63343.3242},{"date":"2021-01-06","close":62458.0859},{"date":"2021-01-07","close":62556.4453},{"date":"2021-01-08","close":64326.9102},{"date":"2021-01-11","close":66589.1719},{"date":"2021-01-12","close":66982.6094},{"date":"2021-01-13","close":66490.8203},{"date":"2021-01-14","close":66392.4609},{"date":"2021-01-15","close":65310.4961},{"date":"2021-01-18","close":63343.3242},{"date":"2021-01-19","close":64130.1914},{"date":"2021-01-20","close":64720.3477},{"date":"2021-01-21","close":63933.4766},{"date":"2021-01-22","close":62949.8867},{"date":"2021-01-25","close":63933.4766},{"date":"2021-01-26","close":62359.7227},{"date":"2021-01-27","close":62163.0078},{"date":"2021-01-28","close":61081.0586},{"date":"2021-01-29","close":59999.1055},{"date":"2021-02-01","close":60490.9062},{"date":"2021-02-02","close":61769.5742},{"date":"2021-02-03","close":61769.5742},{"date":"2021-02-04","close":60097.4688},{"date":"2021-02-05","close":60097.4688},{"date":"2021-02-08","close":59802.3867},{"date":"2021-02-09","close":59507.3125},{"date":"2021-02-10","close":59507.3125},{"date":"2021-02-15","close":59605.6719},{"date":"2021-02-16","close":59310.5938},{"date":"2021-02-17","close":57835.2031},{"date":"2021-02-18","close":56064.7422},{"date":"2021-02-19","close":56458.1797},{"date":"2021-02-22","close":57638.4844},{"date":"2021-02-23","close":57245.0508},{"date":"2021-02-24","close":58917.1562},{"date":"2021-02-25","close":60294.1836},{"date":"2021-02-26","close":59605.6719},{"date":"2021-03-02","close":58327.0039},{"date":"2021-03-03","close":59704.0312},{"date":"2021-03-04","close":59015.5195},{"date":"2021-03-05","close":57540.1289},{"date":"2021-03-08","close":57638.4844},{"date":"2021-03-09","close":57441.7695},{"date":"2021-03-10","close":56851.6133},{"date":"2021-03-11","close":57343.4102},{"date":"2021-03-12","close":58031.9219},{"date":"2021-03-15","close":58130.2812},{"date":"2021-03-16","close":59310.5938},{"date":"2021-03-17","close":58523.7227},{"date":"2021-03-18","close":58818.8008},{"date":"2021-03-19","close":57638.4844},{"date":"2021-03-22","close":57933.5664},{"date":"2021-03-23","close":58031.9219},{"date":"2021-03-24","close":57540.1289},{"date":"2021-03-25","close":57245.0508},{"date":"2021-03-26","close":57638.4844},{"date":"2021-03-29","close":56556.5352},{"date":"2021-03-30","close":56556.5352},{"date":"2021-03-31","close":56458.1797},{"date":"2021-04-01","close":56458.1797},{"date":"2021-04-02","close":56458.1797},{"date":"2021-04-05","close":52032.0117},{"date":"2021-04-06","close":49769.7539},{"date":"2021-04-07","close":50654.9883},{"date":"2021-04-08","close":52818.8867},{"date":"2021-04-09","close":52425.4492},{"date":"2021-04-12","close":52622.1719},{"date":"2021-04-13","close":54097.5586},{"date":"2021-04-14","close":54097.5586},{"date":"2021-04-15","close":53802.4805},{"date":"2021-04-16","close":53802.4805},{"date":"2021-04-19","close":53507.3984},{"date":"2021-04-20","close":55474.582},{"date":"2021-04-21","close":54392.6328},{"date":"2021-04-22","close":54097.5586},{"date":"2021-04-23","close":53900.8398},{"date":"2021-04-26","close":54786.0742},{"date":"2021-04-27","close":54097.5586},{"date":"2021-04-28","close":54786.0742},{"date":"2021-04-29","close":54589.3516},{"date":"2021-04-30","close":54589.3516},{"date":"2021-05-03","close":49769.7539},{"date":"2021-05-04","close":49081.2422},{"date":"2021-05-06","close":50359.9062},{"date":"2021-05-07","close":50458.2695},{"date":"2021-05-10","close":54589.3516},{"date":"2021-05-11","close":57638.4844},{"date":"2021-05-12","close":58327.0039},{"date":"2021-05-13","close":59015.5195},{"date":"2021-05-14","close":58917.1562},{"date":"2021-05-17","close":64917.0664},{"date":"2021-05-18","close":64621.9883},{"date":"2021-05-20","close":64917.0664},{"date":"2021-05-21","close":63146.6055},{"date":"2021-05-24","close":62654.8047},{"date":"2021-05-25","close":66392.4609},{"date":"2021-05-26","close":65999.0156},{"date":"2021-05-27","close":67376.0547},{"date":"2021-05-28","close":64621.9883},{"date":"2021-05-31","close":65113.793},{"date":"2021-06-01","close":64523.6289},{"date":"2021-06-02","close":68949.7969},{"date":"2021-06-03","close":69048.1562},{"date":"2021-06-04","close":70326.8281},{"date":"2021-06-07","close":70326.8281},{"date":"2021-06-08","close":70818.625},{"date":"2021-06-09","close":73671.0391},{"date":"2021-06-10","close":78588.9922},{"date":"2021-06-11","close":77703.7656},{"date":"2021-06-14","close":73277.6016},{"date":"2021-06-15","close":72589.0859},{"date":"2021-06-16","close":71310.4141},{"date":"2021-06-17","close":71212.0625},{"date":"2021-06-18","close":68457.9922},{"date":"2021-06-21","close":67867.8438},{"date":"2021-06-22","close":67572.7656},{"date":"2021-06-23","close":66589.1719},{"date":"2021-06-24","close":65310.4961},{"date":"2021-06-25","close":66785.8984},{"date":"2021-06-28","close":64917.0664},{"date":"2021-06-29","close":65113.793},{"date":"2021-06-30","close":64917.0664},{"date":"2021-07-01","close":64523.6289},{"date":"2021-07-02","close":64130.1914},{"date":"2021-07-05","close":66982.6094},{"date":"2021-07-06","close":66884.2578},{"date":"2021-07-07","close":65212.1523},{"date":"2021-07-08","close":63638.3984},{"date":"2021-07-09","close":61179.4219},{"date":"2021-07-12","close":64720.3477},{"date":"2021-07-13","close":64326.9102},{"date":"2021-07-14","close":63343.3242},{"date":"2021-07-15","close":63736.7578},{"date":"2021-07-16","close":64228.5547},{"date":"2021-07-19","close":63835.1211},{"date":"2021-07-20","close":62949.8867},{"date":"2021-07-21","close":63638.3984},{"date":"2021-07-22","close":65703.9375},{"date":"2021-07-23","close":65900.6562},{"date":"2021-07-26","close":65113.793},{"date":"2021-07-27","close":65703.9375},{"date":"2021-07-28","close":66195.7422},{"date":"2021-07-29","close":65802.2969},{"date":"2021-07-30","close":63933.4766},{"date":"2021-08-02","close":63933.4766},{"date":"2021-08-03","close":63540.0391},{"date":"2021-08-04","close":65310.4961},{"date":"2021-08-05","close":65015.4219},{"date":"2021-08-06","close":65900.6562},{"date":"2021-08-09","close":65113.793},{"date":"2021-08-10","close":65802.2969},{"date":"2021-08-11","close":65310.4961},{"date":"2021-08-12","close":64917.0664},{"date":"2021-08-13","close":63540.0391},{"date":"2021-08-17","close":62064.6523},{"date":"2021-08-18","close":62359.7227},{"date":"2021-08-19","close":59802.3867},{"date":"2021-08-20","close":59015.5195},{"date":"2021-08-23","close":61966.2891},{"date":"2021-08-24","close":65015.4219},{"date":"2021-08-25","close":65310.4961},{"date":"2021-08-26","close":64720.3477},{"date":"2021-08-27","close":64917.0664},{"date":"2021-08-30","close":65310.4961},{"date":"2021-08-31","close":64818.7031},{"date":"2021-09-01","close":65900.6562},{"date":"2021-09-02","close":64720.3477},{"date":"2021-09-03","close":64130.1914},{"date":"2021-09-06","close":64326.9102},{"date":"2021-09-07","close":63244.9609},{"date":"2021-09-08","close":62163.0078},{"date":"2021-09-09","close":60982.7031},{"date":"2021-09-10","close":61769.5742},{"date":"2021-09-13","close":62064.6523},{"date":"2021-09-14","close":63638.3984},{"date":"2021-09-15","close":63343.3242},{"date":"2021-09-16","close":61671.2188},{"date":"2021-09-17","close":61474.4922},{"date":"2021-09-23","close":62359.7227},{"date":"2021-09-24","close":61966.2891},{"date":"2021-09-27","close":61671.2188},{"date":"2021-09-28","close":61376.1367},{"date":"2021-09-29","close":59212.2344},{"date":"2021-09-30","close":60195.8242},{"date":"2021-10-01","close":58720.4375},{"date":"2021-10-05","close":58818.8008},{"date":"2021-10-06","close":56064.7422},{"date":"2021-10-07","close":57638.4844},{"date":"2021-10-08","close":55966.3828},{"date":"2021-10-12","close":55376.2266},{"date":"2021-10-13","close":55966.3828},{"date":"2021-10-14","close":58327.0039},{"date":"2021-10-15","close":58425.3633},{"date":"2021-10-18","close":57146.6914},{"date":"2021-10-19","close":56753.2539},{"date":"2021-10-20","close":56064.7422},{"date":"2021-10-21","close":55769.6602},{"date":"2021-10-22","close":55572.9414},{"date":"2021-10-25","close":56359.8203},{"date":"2021-10-26","close":56753.2539},{"date":"2021-10-27","close":56261.4609},{"date":"2021-10-28","close":55966.3828},{"date":"2021-10-29","close":53900.8398},{"date":"2021-11-01","close":54589.3516},{"date":"2021-11-02","close":56359.8203},{"date":"2021-11-03","close":55376.2266},{"date":"2021-11-04","close":55671.3008},{"date":"2021-11-05","close":55572.9414},{"date":"2021-11-08","close":56064.7422},{"date":"2021-11-09","close":57835.2031},{"date":"2021-11-10","close":57441.7695},{"date":"2021-11-11","close":56359.8203},{"date":"2021-11-12","close":57343.4102},{"date":"2021-11-15","close":57540.1289},{"date":"2021-11-16","close":56654.8945},{"date":"2021-11-17","close":54884.4297},{"date":"2021-11-18","close":53900.8398},{"date":"2021-11-19","close":53900.8398},{"date":"2021-11-22","close":53507.3984},{"date":"2021-11-23","close":53409.0391},{"date":"2021-11-24","close":53409.0391},{"date":"2021-11-25","close":53113.9609},{"date":"2021-11-26","close":51245.1367},{"date":"2021-11-29","close":51441.8594},{"date":"2021-11-30","close":52327.0898},{"date":"2021-12-01","close":54589.3516},{"date":"2021-12-02","close":56359.8203},{"date":"2021-12-03","close":57343.4102},{"date":"2021-12-06","close":58523.7227},{"date":"2021-12-07","close":60294.1836},{"date":"2021-12-08","close":62163.0078},{"date":"2021-12-09","close":64228.5547},{"date":"2021-12-10","close":63638.3984},{"date":"2021-12-13","close":63244.9609},{"date":"2021-12-14","close":62654.8047},{"date":"2021-12-15","close":61966.2891},{"date":"2021-12-16","close":61966.2891},{"date":"2021-12-17","close":62949.8867},{"date":"2021-12-20","close":61376.1367},{"date":"2021-12-21","close":61671.2188},{"date":"2021-12-22","close":61671.2188},{"date":"2021-12-23","close":57245.0508},{"date":"2021-12-24","close":56458.1797},{"date":"2021-12-27","close":56163.1016},{"date":"2021-12-28","close":60490.9062},{"date":"2021-12-29","close":60589.2656},{"date":"2021-12-30","close":60392.5391},{"date":"2022-01-03","close":62200.0},{"date":"2022-01-04","close":59408.9531},{"date":"2022-01-05","close":57540.1289},{"date":"2022-01-06","close":56949.9727},{"date":"2022-01-07","close":57441.7695},{"date":"2022-01-10","close":57245.0508},{"date":"2022-01-11","close":56458.1797},{"date":"2022-01-12","close":56949.9727},{"date":"2022-01-13","close":55474.582},{"date":"2022-01-14","close":56261.4609},{"date":"2022-01-17","close":55671.3008},{"date":"2022-01-18","close":55081.1484},{"date":"2022-01-19","close":55474.582},{"date":"2022-01-20","close":55966.3828},{"date":"2022-01-21","close":55179.5078},{"date":"2022-01-24","close":54195.918},{"date":"2022-01-25","close":52523.8086},{"date":"2022-01-26","close":52523.8086},{"date":"2022-01-27","close":50753.3398},{"date":"2022-01-28","close":51736.9375},{"date":"2022-02-03","close":52425.4492},{"date":"2022-02-04","close":54392.6328},{"date":"2022-02-07","close":54982.7891},{"date":"2022-02-08","close":54982.7891},{"date":"2022-02-09","close":54982.7891},{"date":"2022-02-10","close":56458.1797},{"date":"2022-02-11","close":55966.3828},{"date":"2022-02-14","close":56163.1016},{"date":"2022-02-15","close":54097.5586},{"date":"2022-02-16","close":54786.0742},{"date":"2022-02-17","close":53999.1953},{"date":"2022-02-18","close":54097.5586},{"date":"2022-02-21","close":54097.5586},{"date":"2022-02-22","close":54097.5586},{"date":"2022-02-23","close":54097.5586},{"date":"2022-02-24","close":52917.2422},{"date":"2022-02-25","close":52425.4492},{"date":"2022-02-28","close":52425.4492},{"date":"2022-03-02","close":51540.2227},{"date":"2022-03-03","close":51736.9375},{"date":"2022-03-04","close":51736.9375},{"date":"2022-03-07","close":50064.8281},{"date":"2022-03-08","close":49376.3164},{"date":"2022-03-10","close":49376.3164},{"date":"2022-03-11","close":49376.3164},{"date":"2022-03-14","close":51441.8594},{"date":"2022-03-15","close":51441.8594},{"date":"2022-03-16","close":51441.8594},{"date":"2022-03-17","close":51441.8594},{"date":"2022-03-18","close":56654.8945},{"date":"2022-03-21","close":56654.8945},{"date":"2022-03-22","close":59212.2344},{"date":"2022-03-23","close":58130.2812},{"date":"2022-03-24","close":62064.6523},{"date":"2022-03-25","close":62949.8867},{"date":"2022-03-28","close":58425.3633},{"date":"2022-03-29","close":62064.6523},{"date":"2022-03-30","close":61179.4219},{"date":"2022-03-31","close":60884.3398},{"date":"2022-04-01","close":61769.5742},{"date":"2022-04-04","close":61572.8555},{"date":"2022-04-05","close":61081.0586},{"date":"2022-04-06","close":61376.1367},{"date":"2022-04-07","close":60097.4688},{"date":"2022-04-08","close":60195.8242},{"date":"2022-04-11","close":59015.5195},{"date":"2022-04-12","close":58622.082},{"date":"2022-04-13","close":59704.0312},{"date":"2022-04-14","close":57540.1289},{"date":"2022-04-15","close":57343.4102},{"date":"2022-04-18","close":56851.6133},{"date":"2022-04-19","close":56949.9727},{"date":"2022-04-20","close":55966.3828},{"date":"2022-04-21","close":57048.332},{"date":"2022-04-22","close":55376.2266},{"date":"2022-04-25","close":53999.1953},{"date":"2022-04-26","close":55474.582},{"date":"2022-04-27","close":54786.0742},{"date":"2022-04-28","close":55474.582},{"date":"2022-04-29","close":56556.5352},{"date":"2022-05-02","close":56458.1797},{"date":"2022-05-03","close":56064.7422},{"date":"2022-05-04","close":55474.582},{"date":"2022-05-06","close":55376.2266},{"date":"2022-05-09","close":55400.0},{"date":"2022-05-10","close":54097.5586},{"date":"2022-05-11","close":55376.2266},{"date":"2022-05-12","close":53802.4805},{"date":"2022-05-13","close":54884.4297},{"date":"2022-05-16","close":54392.6328},{"date":"2022-05-17","close":55277.8672},{"date":"2022-05-18","close":54884.4297},{"date":"2022-05-19","close":53310.6836},{"date":"2022-05-20","close":54884.4297},{"date":"2022-05-23","close":54097.5586},{"date":"2022-05-24","close":53507.3984},{"date":"2022-05-25","close":54392.6328},{"date":"2022-05-26","close":54490.9922},{"date":"2022-05-27","close":56359.8203},{"date":"2022-05-30","close":55769.6602},{"date":"2022-05-31","close":55474.582},{"date":"2022-06-02","close":55081.1484},{"date":"2022-06-03","close":57736.8438},{"date":"2022-06-07","close":57835.2031},{"date":"2022-06-08","close":58523.7227},{"date":"2022-06-09","close":58818.8008},{"date":"2022-06-10","close":60490.9062},{"date":"2022-06-13","close":58720.4375},{"date":"2022-06-14","close":59212.2344},{"date":"2022-06-15","close":59212.2344},{"date":"2022-06-16","close":58228.6445},{"date":"2022-06-17","close":59507.3125},{"date":"2022-06-20","close":59802.3867},{"date":"2022-06-21","close":62359.7227},{"date":"2022-06-22","close":60687.625},{"date":"2022-06-23","close":60097.4688},{"date":"2022-06-24","close":60884.3398},{"date":"2022-06-27","close":60392.5391},{"date":"2022-06-28","close":60785.9844},{"date":"2022-06-29","close":61081.0586},{"date":"2022-06-30","close":60785.9844},{"date":"2022-07-01","close":60294.1836},{"date":"2022-07-04","close":61474.4922},{"date":"2022-07-05","close":61081.0586},{"date":"2022-07-06","close":56654.8945},{"date":"2022-07-07","close":59113.875},{"date":"2022-07-08","close":58425.3633},{"date":"2022-07-11","close":57933.5664},{"date":"2022-07-12","close":57245.0508},{"date":"2022-07-13","close":58425.3633},{"date":"2022-07-14","close":58228.6445},{"date":"2022-07-15","close":57540.1289},{"date":"2022-07-18","close":57245.0508},{"date":"2022-07-19","close":56261.4609},{"date":"2022-07-20","close":56949.9727},{"date":"2022-07-21","close":56851.6133},{"date":"2022-07-22","close":56556.5352},{"date":"2022-07-25","close":57343.4102},{"date":"2022-07-26","close":56753.2539},{"date":"2022-07-27","close":57441.7695},{"date":"2022-07-28","close":57835.2031},{"date":"2022-07-29","close":59015.5195},{"date":"2022-08-01","close":59704.0312},{"date":"2022-08-02","close":59999.1055},{"date":"2022-08-03","close":61474.4922},{"date":"2022-08-04","close":61376.1367},{"date":"2022-08-05","close":59802.3867},{"date":"2022-08-08","close":59212.2344},{"date":"2022-08-09","close":59605.6719},{"date":"2022-08-10","close":59704.0312},{"date":"2022-08-11","close":59999.1055},{"date":"2022-08-12","close":59704.0312},{"date":"2022-08-16","close":59802.3867},{"date":"2022-08-17","close":61474.4922},{"date":"2022-08-18","close":60785.9844},{"date":"2022-08-19","close":59999.1055},{"date":"2022-08-22","close":59015.5195},{"date":"2022-08-23","close":57441.7695},{"date":"2022-08-24","close":57441.7695},{"date":"2022-08-25","close":57441.7695},{"date":"2022-08-26","close":59605.6719},{"date":"2022-08-29","close":57835.2031},{"date":"2022-08-30","close":53113.9609},{"date":"2022-08-31","close":51933.6562},{"date":"2022-09-01","close":48982.875},{"date":"2022-09-02","close":47851.75},{"date":"2022-09-05","close":46130.4609},{"date":"2022-09-06","close":43819.0156},{"date":"2022-09-07","close":40425.6289},{"date":"2022-09-08","close":40228.9102},{"date":"2022-09-13","close":40819.0625},{"date":"2022-09-14","close":39638.7539},{"date":"2022-09-15","close":39294.4961},{"date":"2022-09-16","close":38507.6211},{"date":"2022-09-19","close":38999.4219},{"date":"2022-09-20","close":40032.1953},{"date":"2022-09-21","close":41507.5781},{"date":"2022-09-22","close":40327.2734},{"date":"2022-09-23","close":39146.957},{"date":"2022-09-26","close":38556.8047},{"date":"2022-09-27","close":40376.4492},{"date":"2022-09-28","close":39983.0156},{"date":"2022-09-29","close":39196.1367},{"date":"2022-09-30","close":36737.1562},{"date":"2022-10-04","close":38851.8828},{"date":"2022-10-05","close":35556.8516},{"date":"2022-10-06","close":36540.4375},{"date":"2022-10-07","close":36392.9023},{"date":"2022-10-11","close":34868.332},{"date":"2022-10-12","close":35163.4141},{"date":"2022-10-13","close":34622.4375},{"date":"2022-10-14","close":34769.9727},{"date":"2022-10-17","close":34769.9727},{"date":"2022-10-18","close":36589.6211},{"date":"2022-10-19","close":36097.8242},{"date":"2022-10-20","close":36196.1836},{"date":"2022-10-21","close":36392.9023},{"date":"2022-10-24","close":36245.3672},{"date":"2022-10-25","close":36884.6953},{"date":"2022-10-26","close":38360.0898},{"date":"2022-10-27","close":39687.9336},{"date":"2022-10-28","close":39786.293},{"date":"2022-10-31","close":39146.957},{"date":"2022-11-01","close":39638.7539},{"date":"2022-11-02","close":39589.5703},{"date":"2022-11-03","close":39196.1367},{"date":"2022-11-04","close":39835.4727},{"date":"2022-11-07","close":39884.6523},{"date":"2022-11-08","close":40130.5547},{"date":"2022-11-09","close":40278.0898},{"date":"2022-11-10","close":39687.9336},{"date":"2022-11-11","close":41114.1445},{"date":"2022-11-14","close":39933.832},{"date":"2022-11-15","close":40327.2734},{"date":"2022-11-16","close":40720.707},{"date":"2022-11-17","close":40376.4492},{"date":"2022-11-18","close":39884.6523},{"date":"2022-11-21","close":39638.7539},{"date":"2022-11-22","close":38901.0625},{"date":"2022-11-23","close":39097.7773},{"date":"2022-11-24","close":39392.8555},{"date":"2022-11-25","close":39294.4961},{"date":"2022-11-28","close":38851.8828},{"date":"2022-11-29","close":39245.3203},{"date":"2022-11-30","close":39983.0156},{"date":"2022-12-01","close":40179.7305},{"date":"2022-12-02","close":39442.0391},{"date":"2022-12-05","close":39343.6758},{"date":"2022-12-06","close":39048.5977},{"date":"2022-12-07","close":38901.0625},{"date":"2022-12-08","close":36589.6211},{"date":"2022-12-09","close":37671.5742},{"date":"2022-12-12","close":39983.0156},{"date":"2022-12-13","close":39737.1094},{"date":"2022-12-14","close":39540.3906},{"date":"2022-12-15","close":38655.1602},{"date":"2022-12-16","close":38261.7266},{"date":"2022-12-19","close":38753.5234},{"date":"2022-12-20","close":38261.7266},{"date":"2022-12-21","close":38507.6211},{"date":"2022-12-22","close":38999.4219},{"date":"2022-12-23","close":38753.5234},{"date":"2022-12-26","close":38655.1602},{"date":"2022-12-27","close":38753.5234},{"date":"2022-12-28","close":38229.957},{"date":"2022-12-29","close":36995.1445},{"date":"2023-01-02","close":35266.3945},{"date":"2023-01-03","close":36155.4648},{"date":"2023-01-04","close":35463.9648},{"date":"2023-01-05","close":35167.6094},{"date":"2023-01-06","close":35315.7891},{"date":"2023-01-09","close":36797.5703},{"date":"2023-01-10","close":37439.6758},{"date":"2023-01-11","close":37587.8555},{"date":"2023-01-12","close":37044.5312},{"date":"2023-01-13","close":38476.9219},{"date":"2023-01-16","close":39119.0273},{"date":"2023-01-17","close":39711.7461},{"date":"2023-01-18","close":40353.8477},{"date":"2023-01-19","close":40156.2773},{"date":"2023-01-20","close":39662.3516},{"date":"2023-01-25","close":39662.3516},{"date":"2023-01-26","close":40008.1016},{"date":"2023-01-27","close":41094.7344},{"date":"2023-01-30","close":40798.3789},{"date":"2023-01-31","close":40452.6328},{"date":"2023-02-01","close":39909.3125},{"date":"2023-02-02","close":40847.7734},{"date":"2023-02-03","close":40452.6328},{"date":"2023-02-06","close":40650.2031},{"date":"2023-02-07","close":40008.1016},{"date":"2023-02-08","close":40304.457},{"date":"2023-02-09","close":40205.668},{"date":"2023-02-10","close":39810.5273},{"date":"2023-02-13","close":40057.4883},{"date":"2023-02-14","close":41341.7031},{"date":"2023-02-15","close":39958.707},{"date":"2023-02-16","close":40995.9531},{"date":"2023-02-17","close":40353.8477},{"date":"2023-02-20","close":40551.418},{"date":"2023-02-21","close":40106.8828},{"date":"2023-02-22","close":39069.6328},{"date":"2023-02-23","close":41687.4492},{"date":"2023-02-24","close":44058.3008},{"date":"2023-02-27","close":44947.3672},{"date":"2023-02-28","close":44255.8711},{"date":"2023-03-02","close":44354.6562},{"date":"2023-03-03","close":44404.0508},{"date":"2023-03-06","close":43959.5156},{"date":"2023-03-07","close":44404.0508},{"date":"2023-03-08","close":45737.6523},{"date":"2023-03-09","close":46626.7188},{"date":"2023-03-10","close":44453.4414},{"date":"2023-03-13","close":47318.2188},{"date":"2023-03-14","close":46577.3242},{"date":"2023-03-15","close":46231.5781},{"date":"2023-03-16","close":44502.832},{"date":"2023-03-17","close":44107.6914},{"date":"2023-03-20","close":43761.9414},{"date":"2023-03-21","close":43465.5859},{"date":"2023-03-22","close":42823.4805},{"date":"2023-03-23","close":42724.6953},{"date":"2023-03-24","close":42230.7695},{"date":"2023-03-27","close":42477.7305},{"date":"2023-03-28","close":43021.0547},{"date":"2023-03-29","close":43416.1953},{"date":"2023-03-30","close":45293.1172},{"date":"2023-03-31","close":45391.9023},{"date":"2023-04-03","close":44651.0117},{"date":"2023-04-04","close":44453.4414},{"date":"2023-04-05","close":44255.8711},{"date":"2023-04-06","close":43268.0195},{"date":"2023-04-07","close":43268.0195},{"date":"2023-04-10","close":42774.0859},{"date":"2023-04-11","close":42675.3047},{"date":"2023-04-12","close":42576.5156},{"date":"2023-04-13","close":43465.5859},{"date":"2023-04-14","close":43021.0547},{"date":"2023-04-17","close":42576.5156},{"date":"2023-04-18","close":42675.3047},{"date":"2023-04-19","close":43119.8398},{"date":"2023-04-20","close":43514.9805},{"date":"2023-04-21","close":43416.1953},{"date":"2023-04-24","close":45638.8672},{"date":"2023-04-25","close":44255.8711},{"date":"2023-04-26","close":43119.8398},{"date":"2023-04-27","close":39859.9219},{"date":"2023-04-28","close":39069.6328},{"date":"2023-05-02","close":40699.5977},{"date":"2023-05-03","close":40847.7734},{"date":"2023-05-04","close":40798.3789},{"date":"2023-05-08","close":41391.0938},{"date":"2023-05-09","close":41242.9141},{"date":"2023-05-10","close":40452.6328},{"date":"2023-05-11","close":40847.7734},{"date":"2023-05-12","close":40946.5586},{"date":"2023-05-15","close":41045.3477},{"date":"2023-05-16","close":40748.9883},{"date":"2023-05-17","close":41045.3477},{"date":"2023-05-18","close":40699.5977},{"date":"2023-05-19","close":42477.7305},{"date":"2023-05-22","close":44058.3008},{"date":"2023-05-23","close":44058.3008},{"date":"2023-05-24","close":43366.8047},{"date":"2023-05-25","close":41835.625},{"date":"2023-05-26","close":41687.4492},{"date":"2023-05-30","close":46231.5781},{"date":"2023-05-31","close":50182.9922},{"date":"2023-06-01","close":47367.6133},{"date":"2023-06-02","close":46676.1133},{"date":"2023-06-05","close":48454.25},{"date":"2023-06-07","close":47762.7539},{"date":"2023-06-08","close":47910.9336},{"date":"2023-06-09","close":46873.6836},{"date":"2023-06-12","close":48207.2891},{"date":"2023-06-13","close":47762.7539},{"date":"2023-06-14","close":47861.5391},{"date":"2023-06-15","close":47466.3984},{"date":"2023-06-16","close":48651.8242},{"date":"2023-06-19","close":48306.0742},{"date":"2023-06-20","close":48800.0},{"date":"2023-06-21","close":48454.25},{"date":"2023-06-22","close":48157.8945},{"date":"2023-06-23","close":45688.2578},{"date":"2023-06-26","close":46231.5781},{"date":"2023-06-27","close":46923.0781},{"date":"2023-06-28","close":46972.4727},{"date":"2023-06-29","close":45540.0781},{"date":"2023-06-30","close":46280.9688},{"date":"2023-07-03","close":47170.0391},{"date":"2023-07-04","close":46034.0078},{"date":"2023-07-05","close":45688.2578},{"date":"2023-07-06","close":45836.4336},{"date":"2023-07-07","close":44749.7969},{"date":"2023-07-10","close":45095.543},{"date":"2023-07-11","close":45144.9375},{"date":"2023-07-12","close":44601.6211},{"date":"2023-07-13","close":44255.8711},{"date":"2023-07-14","close":45836.4336},{"date":"2023-07-17","close":46083.4023},{"date":"2023-07-18","close":44996.7617},{"date":"2023-07-19","close":44206.4766},{"date":"2023-07-20","close":45046.1562},{"date":"2023-07-21","close":45046.1562},{"date":"2023-07-24","close":43119.8398},{"date":"2023-07-25","close":42082.5898},{"date":"2023-07-26","close":40897.168},{"date":"2023-07-27","close":41835.625},{"date":"2023-07-28","close":41391.0938},{"date":"2023-07-31","close":41885.0195},{"date":"2023-08-01","close":42625.9102},{"date":"2023-08-02","close":42082.5898},{"date":"2023-08-03","close":41983.8047},{"date":"2023-08-04","close":42428.3359},{"date":"2023-08-07","close":43959.5156},{"date":"2023-08-08","close":44848.582},{"date":"2023-08-09","close":46577.3242},{"date":"2023-08-10","close":48651.8242},{"date":"2023-08-11","close":48355.4688},{"date":"2023-08-14","close":47318.2188},{"date":"2023-08-16","close":46083.4023},{"date":"2023-08-17","close":43070.4492},{"date":"2023-08-18","close":44255.8711},{"date":"2023-08-21","close":42477.7305},{"date":"2023-08-22","close":42625.9102},{"date":"2023-08-23","close":41835.625},{"date":"2023-08-24","close":42329.5547},{"date":"2023-08-25","close":42329.5547},{"date":"2023-08-28","close":43070.4492},{"date":"2023-08-29","close":42823.4805},{"date":"2023-08-30","close":42971.6641},{"date":"2023-08-31","close":43910.1211},{"date":"2023-09-01","close":42131.9805},{"date":"2023-09-04","close":42724.6953},{"date":"2023-09-05","close":42378.9492},{"date":"2023-09-06","close":41885.0195},{"date":"2023-09-07","close":42082.5898},{"date":"2023-09-08","close":42131.9805},{"date":"2023-09-11","close":41736.8398},{"date":"2023-09-12","close":41045.3477},{"date":"2023-09-13","close":40847.7734},{"date":"2023-09-14","close":51862.3477},{"date":"2023-09-15","close":42378.9492},{"date":"2023-09-18","close":41934.4141},{"date":"2023-09-19","close":40946.5586},{"date":"2023-09-20","close":40699.5977},{"date":"2023-09-21","close":39662.3516},{"date":"2023-09-22","close":39761.1328},{"date":"2023-09-25","close":42280.1602},{"date":"2023-09-26","close":40106.8828},{"date":"2023-09-27","close":41835.625},{"date":"2023-10-04","close":39761.1328},{"date":"2023-10-05","close":40699.5977},{"date":"2023-10-06","close":40847.7734},{"date":"2023-10-10","close":40847.7734},{"date":"2023-10-11","close":41341.7031},{"date":"2023-10-12","close":42477.7305},{"date":"2023-10-13","close":42477.7305},{"date":"2023-10-16","close":41687.4492},{"date":"2023-10-17","close":40600.8125},{"date":"2023-10-18","close":43910.1211},{"date":"2023-10-19","close":45638.8672},{"date":"2023-10-20","close":42971.6641},{"date":"2023-10-23","close":44008.9102},{"date":"2023-10-24","close":42131.9805},{"date":"2023-10-25","close":42477.7305},{"date":"2023-10-26","close":41934.4141},{"date":"2023-10-27","close":42230.7695},{"date":"2023-10-30","close":41489.8789},{"date":"2023-10-31","close":42131.9805},{"date":"2023-11-01","close":44700.4062},{"date":"2023-11-02","close":44305.2656},{"date":"2023-11-03","close":42625.9102},{"date":"2023-11-06","close":46330.3633},{"date":"2023-11-07","close":45935.2227},{"date":"2023-11-08","close":46330.3633},{"date":"2023-11-09","close":47367.6133},{"date":"2023-11-10","close":46873.6836},{"date":"2023-11-13","close":47417.0078},{"date":"2023-11-14","close":47861.5391},{"date":"2023-11-15","close":50182.9922},{"date":"2023-11-16","close":48997.5703},{"date":"2023-11-17","close":52257.4883},{"date":"2023-11-20","close":52257.4883},{"date":"2023-11-21","close":52850.1992},{"date":"2023-11-22","close":52948.9883},{"date":"2023-11-23","close":53146.5547},{"date":"2023-11-24","close":52948.9883},{"date":"2023-11-27","close":52850.1992},{"date":"2023-11-28","close":53344.1289},{"date":"2023-11-29","close":53146.5547},{"date":"2023-11-30","close":53245.3438},{"date":"2023-12-01","close":51664.7773},{"date":"2023-12-04","close":51961.1328},{"date":"2023-12-05","close":50874.4961},{"date":"2023-12-06","close":52356.2773},{"date":"2023-12-07","close":52948.9883},{"date":"2023-12-08","close":53146.5547},{"date":"2023-12-11","close":53245.3438},{"date":"2023-12-12","close":56208.9062},{"date":"2023-12-13","close":56011.3359},{"date":"2023-12-14","close":58777.332},{"date":"2023-12-15","close":59271.2539},{"date":"2023-12-18","close":61543.3164},{"date":"2023-12-19","close":62432.3906},{"date":"2023-12-20","close":70927.9297},{"date":"2023-12-21","close":71125.5078},{"date":"2023-12-22","close":73595.1406},{"date":"2023-12-26","close":68557.0859},{"date":"2023-12-27","close":68160.2266},{"date":"2023-12-28","close":72228.0156},{"date":"2024-01-02","close":77585.5859},{"date":"2024-01-03","close":77387.1562},{"date":"2024-01-04","close":76891.0859},{"date":"2024-01-05","close":82248.6562},{"date":"2024-01-08","close":77287.9453},{"date":"2024-01-09","close":80065.9453},{"date":"2024-01-10","close":81157.2969},{"date":"2024-01-11","close":82347.875},{"date":"2024-01-12","close":77387.1562},{"date":"2024-01-15","close":79073.8047},{"date":"2024-01-16","close":79569.875},{"date":"2024-01-17","close":75502.0938},{"date":"2024-01-18","close":75006.0156},{"date":"2024-01-19","close":73418.5859},{"date":"2024-01-22","close":74708.375},{"date":"2024-01-23","close":75303.6562},{"date":"2024-01-24","close":72128.7969},{"date":"2024-01-25","close":71831.1562},{"date":"2024-01-26","close":76097.375},{"date":"2024-01-29","close":73517.8047},{"date":"2024-01-30","close":71930.375},{"date":"2024-01-31","close":72426.4375},{"date":"2024-02-01","close":73517.8047},{"date":"2024-02-02","close":75700.5156},{"date":"2024-02-05","close":71434.3047},{"date":"2024-02-06","close":72724.0859},{"date":"2024-02-07","close":73021.7266},{"date":"2024-02-08","close":75898.9453},{"date":"2024-02-13","close":75006.0156},{"date":"2024-02-14","close":68953.9375},{"date":"2024-02-15","close":70144.5156},{"date":"2024-02-16","close":70442.1562},{"date":"2024-02-19","close":69053.1562},{"date":"2024-02-20","close":69053.1562},{"date":"2024-02-21","close":71434.3047},{"date":"2024-02-22","close":71235.8672},{"date":"2024-02-23","close":71037.4453},{"date":"2024-02-26","close":73021.7266},{"date":"2024-02-27","close":73418.5859},{"date":"2024-02-28","close":70342.9453},{"date":"2024-02-29","close":62703.4414},{"date":"2024-03-04","close":58933.2969},{"date":"2024-03-05","close":57841.9414},{"date":"2024-03-06","close":56056.082},{"date":"2024-03-07","close":55956.8672},{"date":"2024-03-08","close":56552.1523},{"date":"2024-03-11","close":57445.0859},{"date":"2024-03-12","close":58834.0859},{"date":"2024-03-13","close":60917.582},{"date":"2024-03-14","close":70342.9453},{"date":"2024-03-15","close":58635.6562},{"date":"2024-03-18","close":58635.6562},{"date":"2024-03-19","close":57941.1523},{"date":"2024-03-20","close":57544.2969},{"date":"2024-03-21","close":59528.582},{"date":"2024-03-22","close":58933.2969},{"date":"2024-03-25","close":58536.4414},{"date":"2024-03-26","close":59230.9414},{"date":"2024-03-27","close":58536.4414},{"date":"2024-03-28","close":58933.2969},{"date":"2024-03-29","close":59032.5117},{"date":"2024-04-01","close":61016.8008},{"date":"2024-04-02","close":60421.5156},{"date":"2024-04-03","close":60024.6562},{"date":"2024-04-04","close":60421.5156},{"date":"2024-04-05","close":59727.0117},{"date":"2024-04-08","close":60223.0859},{"date":"2024-04-09","close":61612.0859},{"date":"2024-04-11","close":61116.0117},{"date":"2024-04-12","close":58834.0859},{"date":"2024-04-15","close":58238.7969},{"date":"2024-04-16","close":57147.4375},{"date":"2024-04-17","close":57048.2266},{"date":"2024-04-18","close":56949.0117},{"date":"2024-04-19","close":55262.3711},{"date":"2024-04-22","close":58338.0117},{"date":"2024-04-23","close":57544.2969},{"date":"2024-04-24","close":57941.1523},{"date":"2024-04-25","close":56949.0117},{"date":"2024-04-26","close":57246.6562},{"date":"2024-04-29","close":59627.8008},{"date":"2024-04-30","close":59330.1523},{"date":"2024-05-02","close":59330.1523},{"date":"2024-05-03","close":59230.9414},{"date":"2024-05-07","close":62207.3711},{"date":"2024-05-08","close":63001.0859},{"date":"2024-05-09","close":63497.1562},{"date":"2024-05-10","close":63497.1562},{"date":"2024-05-13","close":63497.1562},{"date":"2024-05-14","close":61909.7266},{"date":"2024-05-16","close":64588.5117},{"date":"2024-05-17","close":64786.9414},{"date":"2024-05-20","close":65382.2266},{"date":"2024-05-21","close":65382.2266},{"date":"2024-05-22","close":66870.4375},{"date":"2024-05-23","close":62901.8711},{"date":"2024-05-24","close":57643.5117},{"date":"2024-05-27","close":58734.8672},{"date":"2024-05-28","close":59330.1523},{"date":"2024-05-29","close":59627.8008},{"date":"2024-05-30","close":59429.3711},{"date":"2024-05-31","close":63199.5156},{"date":"2024-06-03","close":63397.9414},{"date":"2024-06-04","close":66672.0156},{"date":"2024-06-05","close":66275.1562},{"date":"2024-06-07","close":68457.8672},{"date":"2024-06-10","close":65779.0859},{"date":"2024-06-11","close":68755.5156},{"date":"2024-06-12","close":72426.4375},{"date":"2024-06-13","close":72327.2344},{"date":"2024-06-14","close":71434.3047},{"date":"2024-06-17","close":73418.5859},{"date":"2024-06-18","close":73220.1562},{"date":"2024-06-19","close":74013.8672},{"date":"2024-06-20","close":68953.9375},{"date":"2024-06-21","close":68953.9375},{"date":"2024-06-24","close":66175.9375},{"date":"2024-06-25","close":67862.5859},{"date":"2024-06-26","close":65878.2969},{"date":"2024-06-27","close":63596.3711},{"date":"2024-06-28","close":64092.4414},{"date":"2024-07-01","close":64290.8711},{"date":"2024-07-02","close":63001.0859},{"date":"2024-07-03","close":63199.5156},{"date":"2024-07-04","close":66275.1562},{"date":"2024-07-05","close":69251.5859},{"date":"2024-07-08","close":65977.5156},{"date":"2024-07-09","close":67465.7266},{"date":"2024-07-10","close":66969.6562},{"date":"2024-07-11","close":69450.0156},{"date":"2024-07-12","close":69946.0859},{"date":"2024-07-15","close":70640.5859},{"date":"2024-07-16","close":69251.5859},{"date":"2024-07-17","close":69350.7969},{"date":"2024-07-18","close":70640.5859},{"date":"2024-07-19","close":69549.2344},{"date":"2024-07-22","close":68557.0859},{"date":"2024-07-23","close":69450.0156},{"date":"2024-07-24","close":67168.0859},{"date":"2024-07-25","close":66275.1562},{"date":"2024-07-26","close":67168.0859},{"date":"2024-07-29","close":67763.3672},{"date":"2024-07-30","close":65580.6562},{"date":"2024-07-31","close":68358.6562},{"date":"2024-08-01","close":66870.4375},{"date":"2024-08-02","close":67068.8672},{"date":"2024-08-05","close":60719.1562},{"date":"2024-08-06","close":63397.9414},{"date":"2024-08-07","close":62008.9414},{"date":"2024-08-08","close":62306.582},{"date":"2024-08-09","close":63199.5156},{"date":"2024-08-12","close":64489.2969},{"date":"2024-08-13","close":64092.4414},{"date":"2024-08-14","close":65283.0117},{"date":"2024-08-16","close":64489.2969},{"date":"2024-08-19","close":65679.8672},{"date":"2024-08-20","close":64489.2969},{"date":"2024-08-21","close":64290.8711},{"date":"2024-08-22","close":65779.0859},{"date":"2024-08-23","close":66473.5781},{"date":"2024-08-26","close":70144.5156},{"date":"2024-08-27","close":70938.2266},{"date":"2024-08-28","close":69251.5859},{"date":"2024-08-29","close":68358.6562},{"date":"2024-08-30","close":68160.2266},{"date":"2024-09-02","close":68061.0078},{"date":"2024-09-03","close":69350.7969},{"date":"2024-09-04","close":65679.8672},{"date":"2024-09-05","close":67664.1562},{"date":"2024-09-06","close":66771.2266},{"date":"2024-09-09","close":67267.2969},{"date":"2024-09-10","close":69648.4375},{"date":"2024-09-11","close":67168.0859},{"date":"2024-09-12","close":70739.8047},{"date":"2024-09-13","close":70442.1562},{"date":"2024-09-19","close":73021.7266},{"date":"2024-09-20","close":73120.9453},{"date":"2024-09-23","close":74807.5859},{"date":"2024-09-24","close":76097.375},{"date":"2024-09-25","close":87209.375},{"date":"2024-09-26","close":90185.8047},{"date":"2024-09-27","close":87804.6562},{"date":"2024-09-30","close":81851.7969},{"date":"2024-10-02","close":76295.8047},{"date":"2024-10-04","close":77784.0156},{"date":"2024-10-07","close":78280.0938},{"date":"2024-10-08","close":81851.7969},{"date":"2024-10-10","close":81951.0156},{"date":"2024-10-11","close":85423.5156},{"date":"2024-10-14","close":88697.5859},{"date":"2024-10-15","close":87903.875},{"date":"2024-10-16","close":91078.7344},{"date":"2024-10-17","close":92368.5234},{"date":"2024-10-18","close":90979.5156},{"date":"2024-10-21","close":92368.5234},{"date":"2024-10-22","close":92368.5234},{"date":"2024-10-23","close":89094.4453},{"date":"2024-10-24","close":89987.375},{"date":"2024-10-25","close":87308.5938},{"date":"2024-10-28","close":88003.0938},{"date":"2024-10-29","close":85026.6562},{"date":"2024-10-30","close":86217.2266},{"date":"2024-10-31","close":83935.3047},{"date":"2024-11-01","close":82943.1641},{"date":"2024-11-04","close":82943.1641},{"date":"2024-11-05","close":82546.3047},{"date":"2024-11-06","close":81653.375},{"date":"2024-11-07","close":81256.5156},{"date":"2024-11-08","close":79371.4453},{"date":"2024-11-11","close":77287.9453},{"date":"2024-11-12","close":75502.0938},{"date":"2024-11-13","close":75204.4375},{"date":"2024-11-14","close":76196.5859},{"date":"2024-11-15","close":75799.7344},{"date":"2024-11-18","close":71831.1562},{"date":"2024-11-19","close":70839.0078},{"date":"2024-11-20","close":75502.0938},{"date":"2024-11-21","close":74708.375},{"date":"2024-11-22","close":75303.6562},{"date":"2024-11-25","close":76097.375},{"date":"2024-11-26","close":78776.1562},{"date":"2024-11-27","close":78676.9453},{"date":"2024-11-28","close":79867.5156},{"date":"2024-11-29","close":79669.0859},{"date":"2024-12-02","close":76295.8047},{"date":"2024-12-03","close":80065.9453},{"date":"2024-12-04","close":80760.4453},{"date":"2024-12-05","close":75402.875},{"date":"2024-12-06","close":77089.5156},{"date":"2024-12-09","close":75502.0938},{"date":"2024-12-10","close":76196.5859},{"date":"2024-12-11","close":79272.2266},{"date":"2024-12-12","close":76990.3047},{"date":"2024-12-13","close":76196.5859},{"date":"2024-12-16","close":76593.4453},{"date":"2024-12-17","close":74609.1562},{"date":"2024-12-18","close":75303.6562},{"date":"2024-12-19","close":73914.6641},{"date":"2024-12-20","close":73220.1562},{"date":"2024-12-23","close":74807.5859},{"date":"2024-12-24","close":75105.2344},{"date":"2024-12-26","close":74410.7266},{"date":"2024-12-27","close":74171.4688},{"date":"2024-12-30","close":75168.3984},{"date":"2025-01-02","close":71978.2266},{"date":"2025-01-03","close":74370.8516},{"date":"2025-01-06","close":76065.6328},{"date":"2025-01-07","close":76165.3281},{"date":"2025-01-08","close":77162.25},{"date":"2025-01-09","close":78059.4922},{"date":"2025-01-10","close":76763.4844},{"date":"2025-01-13","close":79754.2656},{"date":"2025-01-14","close":79654.5703},{"date":"2025-01-15","close":79853.9609},{"date":"2025-01-16","close":79156.1094},{"date":"2025-01-17","close":78956.7266},{"date":"2025-01-20","close":79554.8828},{"date":"2025-01-21","close":79654.5703},{"date":"2025-01-22","close":81449.0469},{"date":"2025-01-23","close":78857.0312},{"date":"2025-01-24","close":81149.9688},{"date":"2025-01-31","close":83841.6719},{"date":"2025-02-03","close":78258.875},{"date":"2025-02-04","close":82545.6641},{"date":"2025-02-05","close":82545.6641},{"date":"2025-02-06","close":84140.75},{"date":"2025-02-07","close":79056.4141},{"date":"2025-02-10","close":78956.7266},{"date":"2025-02-11","close":80153.0391},{"date":"2025-02-12","close":79853.9609},{"date":"2025-02-13","close":83442.8984},{"date":"2025-02-14","close":84539.5234},{"date":"2025-02-17","close":84041.0547},{"date":"2025-02-18","close":83542.5938},{"date":"2025-02-19","close":86633.0703},{"date":"2025-02-20","close":84240.4453},{"date":"2025-02-21","close":83841.6719},{"date":"2025-02-24","close":82645.3594},{"date":"2025-02-25","close":81648.4297},{"date":"2025-02-26","close":81947.5078},{"date":"2025-02-27","close":82047.2031},{"date":"2025-02-28","close":82844.7422},{"date":"2025-03-04","close":78458.2578},{"date":"2025-03-05","close":78458.2578},{"date":"2025-03-06","close":80850.8906},{"date":"2025-03-07","close":80352.4219},{"date":"2025-03-10","close":80751.1953},{"date":"2025-03-11","close":81648.4297},{"date":"2025-03-12","close":82745.0547},{"date":"2025-03-13","close":82445.9766},{"date":"2025-03-14","close":80850.8906},{"date":"2025-03-17","close":83442.8984},{"date":"2025-03-18","close":83243.5156},{"date":"2025-03-19","close":83044.1328},{"date":"2025-03-20","close":83542.5938},{"date":"2025-03-21","close":80452.1172},{"date":"2025-03-24","close":79554.8828},{"date":"2025-03-25","close":80850.8906},{"date":"2025-03-26","close":82246.5859},{"date":"2025-03-27","close":82146.8984},{"date":"2025-03-28","close":80950.5781},{"date":"2025-03-31","close":80850.8906},{"date":"2025-04-01","close":79056.4141},{"date":"2025-04-02","close":77261.9453},{"date":"2025-04-03","close":77361.6406},{"date":"2025-04-04","close":80651.5},{"date":"2025-04-07","close":78956.7266},{"date":"2025-04-08","close":77062.5625},{"date":"2025-04-09","close":73872.3906},{"date":"2025-04-10","close":80153.0391},{"date":"2025-04-11","close":79554.8828},{"date":"2025-04-14","close":80153.0391},{"date":"2025-04-15","close":80053.3438},{"date":"2025-04-16","close":79754.2656},{"date":"2025-04-17","close":80252.7344},{"date":"2025-04-18","close":80252.7344},{"date":"2025-04-21","close":80551.8125},{"date":"2025-04-22","close":79355.4922},{"date":"2025-04-23","close":82445.9766},{"date":"2025-04-24","close":80452.1172},{"date":"2025-04-25","close":80551.8125},{"date":"2025-04-28","close":79853.9609},{"date":"2025-04-29","close":78857.0312},{"date":"2025-04-30","close":79255.8047},{"date":"2025-05-02","close":80551.8125},{"date":"2025-05-07","close":85137.6797},{"date":"2025-05-08","close":85436.7578},{"date":"2025-05-09","close":84240.4453},{"date":"2025-05-12","close":88926.0078},{"date":"2025-05-13","close":115543.9922},{"date":"2025-05-14","close":150137.4062},{"date":"2025-05-15","close":124616.0391},{"date":"2025-05-16","close":122323.1094},{"date":"2025-05-19","close":114347.6797},{"date":"2025-05-20","close":113749.5234},{"date":"2025-05-21","close":110958.125},{"date":"2025-05-22","close":112353.8203},{"date":"2025-05-23","close":119731.0938},{"date":"2025-05-26","close":132491.7812},{"date":"2025-05-27","close":134585.3281},{"date":"2025-05-28","close":150037.7188},{"date":"2025-05-29","close":149539.25},{"date":"2025-05-30","close":140865.9688},{"date":"2025-06-02","close":140865.9688},{"date":"2025-06-04","close":152031.5781},{"date":"2025-06-05","close":149240.1719},{"date":"2025-06-09","close":139370.5781},{"date":"2025-06-10","close":139071.5},{"date":"2025-06-11","close":139968.7344},{"date":"2025-06-12","close":154523.8906},{"date":"2025-06-13","close":139968.7344},{"date":"2025-06-16","close":134884.4062},{"date":"2025-06-17","close":132093.0},{"date":"2025-06-18","close":131096.0781},{"date":"2025-06-19","close":130198.8438},{"date":"2025-06-20","close":130398.2266},{"date":"2025-06-23","close":125812.3594},{"date":"2025-06-24","close":125612.9688},{"date":"2025-06-25","close":122622.1875},{"date":"2025-06-26","close":121326.1797},{"date":"2025-06-27","close":117936.625},{"date":"2025-06-30","close":117836.9297},{"date":"2025-07-01","close":117737.2344},{"date":"2025-07-02","close":116640.6172},{"date":"2025-07-03","close":119930.4766},{"date":"2025-07-04","close":119132.9375},{"date":"2025-07-07","close":117338.4688},{"date":"2025-07-08","close":118634.4688},{"date":"2025-07-09","close":122123.7188},{"date":"2025-07-10","close":129600.6797},{"date":"2025-07-11","close":122223.4141},{"date":"2025-07-14","close":123419.7266},{"date":"2025-07-15","close":122721.875},{"date":"2025-07-16","close":121126.7891},{"date":"2025-07-17","close":121625.2578},{"date":"2025-07-18","close":119631.3984},{"date":"2025-07-21","close":118036.3125},{"date":"2025-07-22","close":116341.5391},{"date":"2025-07-23","close":115543.9922},{"date":"2025-07-24","close":113749.5234},{"date":"2025-07-25","close":114646.7578},{"date":"2025-07-28","close":113450.4453},{"date":"2025-07-29","close":110958.125},{"date":"2025-07-30","close":109662.1172},{"date":"2025-07-31","close":108864.5703},{"date":"2025-08-01","close":105774.0938},{"date":"2025-08-04","close":107369.1797},{"date":"2025-08-05","close":108565.4922},{"date":"2025-08-06","close":117039.3828},{"date":"2025-08-07","close":118335.3906},{"date":"2025-08-08","close":121226.4844},{"date":"2025-08-11","close":119132.9375},{"date":"2025-08-12","close":115045.5312},{"date":"2025-08-13","close":119531.7109},{"date":"2025-08-14","close":118933.5469},{"date":"2025-08-18","close":115643.6875},{"date":"2025-08-19","close":115045.5312},{"date":"2025-08-20","close":110260.2734},{"date":"2025-08-21","close":109861.5},{"date":"2025-08-22","close":111955.0547},{"date":"2025-08-25","close":112852.2891},{"date":"2025-08-26","close":114547.0625},{"date":"2025-08-27","close":109263.3438},{"date":"2025-08-28","close":110758.7344},{"date":"2025-08-29","close":111456.5859},{"date":"2025-09-01","close":109861.5},{"date":"2025-09-02","close":109163.6562},{"date":"2025-09-03","close":109063.9609},{"date":"2025-09-04","close":110459.6562},{"date":"2025-09-05","close":108864.5703},{"date":"2025-09-08","close":109063.9609},{"date":"2025-09-09","close":110260.2734},{"date":"2025-09-10","close":110858.4297},{"date":"2025-09-11","close":110858.4297},{"date":"2025-09-12","close":110359.9688},{"date":"2025-09-15","close":119033.2422},{"date":"2025-09-16","close":116341.5391},{"date":"2025-09-17","close":116142.1484},{"date":"2025-09-18","close":113550.1406},{"date":"2025-09-19","close":108500.0},{"date":"2025-09-22","close":106172.8672},{"date":"2025-09-23","close":104179.0078},{"date":"2025-09-24","close":100689.7656},{"date":"2025-09-25","close":101188.2266},{"date":"2025-09-26","close":99294.0625},{"date":"2025-09-29","close":100191.2969},{"date":"2025-09-30","close":100191.2969},{"date":"2025-10-01","close":98097.75},{"date":"2025-10-02","close":99294.0625},{"date":"2025-10-10","close":97100.8203},{"date":"2025-10-13","close":96702.0469},{"date":"2025-10-14","close":96303.2734},{"date":"2025-10-15","close":97100.8203},{"date":"2025-10-16","close":99493.4453},{"date":"2025-10-17","close":98097.75},{"date":"2025-10-20","close":99692.8359},{"date":"2025-10-21","close":98994.9844},{"date":"2025-10-22","close":100290.9922},{"date":"2025-10-23","close":99393.7578},{"date":"2025-10-24","close":99593.1406},{"date":"2025-10-27","close":100689.7656},{"date":"2025-10-28","close":112154.4375},{"date":"2025-10-29","close":112254.1328},{"date":"2025-10-30","close":114148.2969},{"date":"2025-10-31","close":104378.3984},{"date":"2025-11-03","close":102583.9219},{"date":"2025-11-04","close":102883.0078},{"date":"2025-11-05","close":99991.9141},{"date":"2025-11-06","close":103281.7734},{"date":"2025-11-07","close":101287.9219},{"date":"2025-11-10","close":102583.9219},{"date":"2025-11-11","close":100590.0703},{"date":"2025-11-12","close":101686.6875},{"date":"2025-11-13","close":103182.0859},{"date":"2025-11-14","close":98895.2891},{"date":"2025-11-17","close":97399.8984},{"date":"2025-11-18","close":93611.5703},{"date":"2025-11-19","close":96103.8906},{"date":"2025-11-20","close":97200.5156},{"date":"2025-11-21","close":98097.75},{"date":"2025-11-24","close":108565.4922},{"date":"2025-11-25","close":99792.5234},{"date":"2025-11-26","close":99991.9141},{"date":"2025-11-27","close":101985.7656},{"date":"2025-11-28","close":102085.4609},{"date":"2025-12-01","close":101487.3047},{"date":"2025-12-02","close":103082.3906},{"date":"2025-12-03","close":108565.4922},{"date":"2025-12-04","close":105574.7109},{"date":"2025-12-05","close":108166.7266},{"date":"2025-12-08","close":106272.5625},{"date":"2025-12-09","close":112054.7422},{"date":"2025-12-10","close":110559.3516},{"date":"2025-12-11","close":110260.2734},{"date":"2025-12-12","close":133189.625},{"date":"2025-12-15","close":119631.3984},{"date":"2025-12-16","close":112453.5156},{"date":"2025-12-17","close":116540.9219},{"date":"2025-12-18","close":111955.0547},{"date":"2025-12-19","close":113649.8281},{"date":"2025-12-22","close":117836.9297},{"date":"2025-12-23","close":121724.9531},{"date":"2025-12-24","close":130797.0},{"date":"2025-12-26","close":119232.625},{"date":"2025-12-29","close":120528.6328},{"date":"2025-12-30","close":123619.1172},{"date":"2026-01-02","close":120628.3281},{"date":"2026-01-05","close":116840.0},{"date":"2026-01-06","close":118534.7812},{"date":"2026-01-07","close":114547.0625},{"date":"2026-01-08","close":114347.6797},{"date":"2026-01-09","close":115145.2188},{"date":"2026-01-12","close":117836.9297},{"date":"2026-01-13","close":118933.5469},{"date":"2026-01-14","close":118833.8594},{"date":"2026-01-15","close":123918.1953},{"date":"2026-01-16","close":127905.9062},{"date":"2026-01-19","close":128304.6797},{"date":"2026-01-20","close":129999.4531},{"date":"2026-01-21","close":127108.3594},{"date":"2026-01-22","close":128703.4453},{"date":"2026-01-23","close":129600.6797},{"date":"2026-01-26","close":123519.4219},{"date":"2026-01-27","close":118734.1641},{"date":"2026-01-28","close":116241.8438},{"date":"2026-01-29","close":115145.2188},{"date":"2026-01-30","close":112553.2109},{"date":"2026-02-02","close":110260.2734},{"date":"2026-02-03","close":114746.4531},{"date":"2026-02-04","close":118235.7031},{"date":"2026-02-05","close":115344.6094},{"date":"2026-02-06","close":110060.8906},{"date":"2026-02-09","close":116341.5391},{"date":"2026-02-10","close":124217.2734},{"date":"2026-02-11","close":124715.7344},{"date":"2026-02-12","close":128105.2891},{"date":"2026-02-13","close":135681.9531},{"date":"2026-02-19","close":145451.8438},{"date":"2026-02-20","close":147844.4688},{"date":"2026-02-23","close":147346.0},{"date":"2026-02-24","close":160904.2344},{"date":"2026-02-25","close":172468.6094},{"date":"2026-02-26","close":171970.1406},{"date":"2026-02-27","close":155819.9062},{"date":"2026-03-03","close":136080.7188},{"date":"2026-03-04","close":112652.8984},{"date":"2026-03-05","close":120827.7109},{"date":"2026-03-06","close":123320.0312},{"date":"2026-03-09","close":113649.8281},{"date":"2026-03-10","close":124117.5781},{"date":"2026-03-11","close":120229.5547},{"date":"2026-03-12","close":122622.1875},{"date":"2026-03-13","close":115244.9141},{"date":"2026-03-16","close":115843.0703},{"date":"2026-03-17","close":117039.3828},{"date":"2026-03-18","close":121724.9531},{"date":"2026-03-19","close":127606.8281},{"date":"2026-03-20","close":129600.6797},{"date":"2026-03-23","close":118435.0859},{"date":"2026-03-24","close":120927.4062},{"date":"2026-03-25","close":126310.8203},{"date":"2026-03-26","close":117936.625},{"date":"2026-03-27","close":116840.0},{"date":"2026-03-30","close":112500.0},{"date":"2026-03-31","close":107800.0},{"date":"2026-04-01","close":116700.0},{"date":"2026-04-02","close":111000.0},{"date":"2026-04-03","close":108900.0},{"date":"2026-04-06","close":107800.0},{"date":"2026-04-07","close":107200.0},{"date":"2026-04-08","close":114700.0},{"date":"2026-04-09","close":110700.0},{"date":"2026-04-10","close":117700.0},{"date":"2026-04-13","close":110100.0},{"date":"2026-04-14","close":111700.0},{"date":"2026-04-15","close":114300.0},{"date":"2026-04-16","close":117200.0},{"date":"2026-04-17","close":117000.0},{"date":"2026-04-20","close":116300.0},{"date":"2026-04-21","close":119000.0},{"date":"2026-04-22","close":116800.0},{"date":"2026-04-23","close":115400.0},{"date":"2026-04-24","close":114200.0},{"date":"2026-04-27","close":114900.0},{"date":"2026-04-28","close":114700.0},{"date":"2026-04-29","close":113300.0},{"date":"2026-04-30","close":112700.0},{"date":"2026-05-04","close":112300.0},{"date":"2026-05-06","close":109700.0},{"date":"2026-05-07","close":113800.0},{"date":"2026-05-08","close":114100.0},{"date":"2026-05-11","close":110900.0},{"date":"2026-05-12","close":109700.0},{"date":"2026-05-13","close":112200.0},{"date":"2026-05-14","close":123100.0},{"date":"2026-05-15","close":119200.0},{"date":"2026-05-18","close":111400.0},{"date":"2026-05-19","close":111600.0},{"date":"2026-05-20","close":109200.0},{"date":"2026-05-21","close":117700.0},{"date":"2026-05-22","close":117700.0},{"date":"2026-05-26","close":116200.0},{"date":"2026-05-27","close":112400.0},{"date":"2026-05-28","close":108500.0},{"date":"2026-05-29","close":110100.0},{"date":"2026-06-01","close":111200.0},{"date":"2026-06-02","close":114300.0},{"date":"2026-06-04","close":120500.0},{"date":"2026-06-05","close":115000.0},{"date":"2026-06-08","close":104700.0},{"date":"2026-06-09","close":114400.0},{"date":"2026-06-10","close":115600.0},{"date":"2026-06-11","close":118400.0},{"date":"2026-06-12","close":119900.0},{"date":"2026-06-15","close":128100.0},{"date":"2026-06-16","close":127900.0},{"date":"2026-06-17","close":122600.0},{"date":"2026-06-18","close":122500.0},{"date":"2026-06-19","close":121100.0},{"date":"2026-06-22","close":113800.0},{"date":"2026-06-23","close":109600.0},{"date":"2026-06-24","close":114000.0},{"date":"2026-06-25","close":120900.0},{"date":"2026-06-26","close":115200.0},{"date":"2026-06-29","close":117100.0},{"date":"2026-06-30","close":118000.0},{"date":"2026-07-01","close":125200.0},{"date":"2026-07-02","close":131200.0},{"date":"2026-07-03","close":134000.0},{"date":"2026-07-06","close":131100.0},{"date":"2026-07-07","close":133800.0},{"date":"2026-07-08","close":136100.0},{"date":"2026-07-09","close":126000.0},{"date":"2026-07-10","close":134700.0},{"date":"2026-07-13","close":131600.0},{"date":"2026-07-14","close":111400.0},{"date":"2026-07-15","close":112200.0},{"date":"2026-07-16","close":113500.0},{"date":"2026-07-20","close":105900.0},{"date":"2026-07-21","close":102800.0},{"date":"2026-07-22","close":101500.0},{"date":"2026-07-23","close":104900.0},{"date":"2026-07-24","close":105000.0},{"date":"2026-07-27","close":110700.0},{"date":"2026-07-28","close":109000.0},{"date":"2026-07-29","close":111300.0},{"date":"2026-07-30","close":108500.0},{"date":"2026-07-31","close":111700.0},{"date":"2026-08-03","close":119000.0},{"date":"2026-08-04","close":120400.0},{"date":"2026-08-05","close":122500.0},{"date":"2026-08-06","close":127200.0},{"date":"2026-08-07","close":118900.0},{"date":"2026-08-10","close":116700.0},{"date":"2026-08-11","close":117900.0},{"date":"2026-08-12","close":118200.0},{"date":"2026-08-13","close":119000.0},{"date":"2026-08-14","close":120000.0},{"date":"2026-08-18","close":118900.0},{"date":"2026-08-19","close":116300.0},{"date":"2026-08-20","close":114500.0},{"date":"2026-08-21","close":117900.0},{"date":"2026-08-24","close":121500.0},{"date":"2026-08-25","close":122300.0},{"date":"2026-08-26","close":128800.0},{"date":"2026-08-27","close":126600.0},{"date":"2026-08-28","close":131300.0},{"date":"2026-08-31","close":133000.0},{"date":"2026-09-01","close":129800.0},{"date":"2026-09-02","close":139100.0},{"date":"2026-09-03","close":133800.0},{"date":"2026-09-04","close":146000.0},{"date":"2026-09-07","close":148900.0},{"date":"2026-09-08","close":148400.0},{"date":"2026-09-09","close":143500.0},{"date":"2026-09-10","close":136900.0},{"date":"2026-09-11","close":139500.0},{"date":"2026-09-14","close":137100.0},{"date":"2026-09-15","close":138200.0},{"date":"2026-09-16","close":137000.0},{"date":"2026-09-17","close":140200.0},{"date":"2026-09-18","close":139200.0},{"date":"2026-09-21","close":139100.0},{"date":"2026-09-22","close":141400.0},{"date":"2026-09-23","close":140500.0},{"date":"2026-09-28","close":140300.0},{"date":"2026-09-29","close":135800.0},{"date":"2026-09-30","close":132100.0},{"date":"2026-10-01","close":132300.0},{"date":"2026-10-02","close":132800.0},{"date":"2026-10-06","close":133900.0},{"date":"2026-10-07","close":132100.0},{"date":"2026-10-08","close":129800.0},{"date":"2026-10-12","close":131000.0},{"date":"2026-10-13","close":128500.0},{"date":"2026-10-14","close":124300.0},{"date":"2026-10-15","close":126200.0},{"date":"2026-10-16","close":118000.0},{"date":"2026-10-19","close":120500.0},{"date":"2026-10-20","close":118700.0},{"date":"2026-10-21","close":121000.0},{"date":"2026-10-22","close":119400.0},{"date":"2026-10-23","close":118000.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-3759.0,"foreign_net":7120.0,"institution_net":-3361.0},{"date":"2026-10-21","retail_net":-3546.0,"foreign_net":6861.0,"institution_net":-3315.0},{"date":"2026-10-20","retail_net":3272.0,"foreign_net":940.0,"institution_net":-4212.0},{"date":"2026-10-19","retail_net":-35258.0,"foreign_net":11023.0,"institution_net":24235.0},{"date":"2026-10-16","retail_net":26883.0,"foreign_net":-3604.0,"institution_net":-23279.0},{"date":"2026-10-15","retail_net":-15398.0,"foreign_net":-14758.0,"institution_net":30156.0},{"date":"2026-10-14","retail_net":3558.0,"foreign_net":-6972.0,"institution_net":3414.0},{"date":"2026-10-13","retail_net":-415.0,"foreign_net":-15783.0,"institution_net":16198.0},{"date":"2026-10-12","retail_net":-27932.0,"foreign_net":7706.0,"institution_net":20226.0},{"date":"2026-10-08","retail_net":1460.0,"foreign_net":18929.0,"institution_net":-20389.0},{"date":"2026-10-07","retail_net":230.0,"foreign_net":4424.0,"institution_net":-4654.0},{"date":"2026-10-06","retail_net":-950.0,"foreign_net":7162.0,"institution_net":-6212.0},{"date":"2026-10-02","retail_net":6312.0,"foreign_net":-3154.0,"institution_net":-3158.0},{"date":"2026-10-01","retail_net":-1403.0,"foreign_net":-2377.0,"institution_net":3780.0},{"date":"2026-09-30","retail_net":-5152.0,"foreign_net":13863.0,"institution_net":-8711.0},{"date":"2026-09-29","retail_net":16532.0,"foreign_net":-21854.0,"institution_net":5322.0},{"date":"2026-09-28","retail_net":-12423.0,"foreign_net":11464.0,"institution_net":959.0},{"date":"2026-09-23","retail_net":-3395.0,"foreign_net":-2182.0,"institution_net":5577.0},{"date":"2026-09-22","retail_net":-19633.0,"foreign_net":11645.0,"institution_net":7988.0},{"date":"2026-09-21","retail_net":3882.0,"foreign_net":-12226.0,"institution_net":8344.0},{"date":"2026-09-18","retail_net":11545.0,"foreign_net":-24645.0,"institution_net":13100.0},{"date":"2026-09-17","retail_net":-3464.0,"foreign_net":4526.0,"institution_net":-1062.0},{"date":"2026-09-16","retail_net":5219.0,"foreign_net":-9241.0,"institution_net":4022.0},{"date":"2026-09-15","retail_net":5365.0,"foreign_net":5478.0,"institution_net":-10843.0},{"date":"2026-09-14","retail_net":-5705.0,"foreign_net":17695.0,"institution_net":-11990.0},{"date":"2026-09-11","retail_net":-4622.0,"foreign_net":17726.0,"institution_net":-13104.0},{"date":"2026-09-10","retail_net":23607.0,"foreign_net":72056.0,"institution_net":-95663.0},{"date":"2026-09-09","retail_net":9761.0,"foreign_net":-6583.0,"institution_net":-3178.0},{"date":"2026-09-08","retail_net":-17937.0,"foreign_net":-40119.0,"institution_net":58056.0},{"date":"2026-09-07","retail_net":4949.0,"foreign_net":-47157.0,"institution_net":42208.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":-3759.0,"foreign_net":7120.0,"institution_net":-3361.0},"d3":{"retail_net":-4033.0,"foreign_net":14921.0,"institution_net":-10888.0},"d7":{"retail_net":-24248.0,"foreign_net":610.0,"institution_net":23638.0},"d14":{"retail_net":-46946.0,"foreign_net":17517.0,"institution_net":29429.0},"d30":{"retail_net":-38417.0,"foreign_net":7963.0,"institution_net":30454.0}},"analysis":"최근 5일 외국인 순매수 2.23만, 기관 순매수 -9932.00. 30일 누적: 외국인 7963.00, 기관 3.05만.","foreign_flow":22340.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-9932.0},"insider_trades":[],"price_analysis":{"current":119400.0,"low_30d":116600.0,"support":120360.0,"high_30d":154200.0,"change_1d":0.0,"change_7d":-0.3,"change_30d":-19.1,"resistance":150440.0,"position_in_range":7.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.4,"per":8.64,"quarter":"2024-Q2"},{"pbr":1.69,"per":11.68,"quarter":"2024-Q3"},{"pbr":1.53,"per":9.8,"quarter":"2024-Q4"},{"pbr":1.62,"per":11.38,"quarter":"2025-Q1"},{"pbr":2.33,"per":17.5,"quarter":"2025-Q2"},{"pbr":1.99,"per":37.24,"quarter":"2025-Q3"},{"pbr":2.43,"per":51.85,"quarter":"2025-Q4"},{"pbr":2.07,"per":41.96,"quarter":"2026-Q1"},{"pbr":2.32,"per":null,"quarter":"2026-Q2"},{"pbr":2.33,"per":null,"quarter":"현재"}],"timeline":[{"close":64092.4414,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":81851.7969,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":75168.3984,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":80850.8906,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":117836.9297,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":100191.2969,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":123619.1172,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":107800.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":118000.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.93,"pbr_5y_low":1.4,"per_5y_avg":23.76,"per_5y_low":8.64,"current_pbr":2.33,"current_per":null,"pbr_5y_high":2.43,"per_5y_high":51.85,"pbr_5y_median":1.99,"per_5y_median":14.59,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":88.9,"per_percentile":null,"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":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"LODGING"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +2.7%"},"momentum":{"grade":"D","reason":"RSI 30"},"valuation":{"grade":"C","reason":"적자 (EPS -1,284, PBR 2.34x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -2.5%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":-2.09,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-2.5,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":0.14,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.19,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":44.65,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":1.84,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-8.79,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.4,"per":8.64,"close":64092.4414,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.69,"per":11.68,"close":81851.7969,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.53,"per":9.8,"close":75168.3984,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.62,"per":11.38,"close":80850.8906,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.33,"per":17.5,"close":117836.9297,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.99,"per":37.24,"close":100191.2969,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.43,"per":51.85,"close":123619.1172,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.07,"per":41.96,"close":107800.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":2.32,"per":null,"close":118000.0,"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":"PBR","value":"2.3배"},{"label":"ROE","value":"-2.5%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":-1283.62,"pbr":null,"per":null,"roa":-0.020920203733653917,"roe":-0.02499889403069256,"revenue":71461541000.0,"market_cap":null,"net_income":-85697615000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.44646579899529454,"total_assets":4096404418000.0,"total_equity":3428056253000.0,"profit_margin":-1.199213084419772,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":16776673000.0,"operating_margin":0.2347650605519408},{"eps":1279.67,"pbr":2.4,"per":51.67,"roa":0.020334627843611792,"roe":0.024385288114508605,"revenue":69594760000.0,"market_cap":7944700000000.0,"net_income":85433170000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":null,"total_assets":4201363834000.0,"total_equity":3503471831000.0,"profit_margin":1.22758049600286,"dividend_yield":0.3,"fiscal_quarter":"Q1","operating_income":13011940000.0,"operating_margin":0.18696723718854696},{"eps":742.55,"pbr":null,"per":null,"roa":0.011972526297158366,"roe":0.01447788871088438,"revenue":79627998000.0,"market_cap":null,"net_income":49574144000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.45698205297086586,"total_assets":4140658602000.0,"total_equity":3424127992000.0,"profit_margin":0.6225717743148584,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":12387732000.0,"operating_margin":0.15557005464334292},{"eps":-1141.51,"pbr":null,"per":null,"roa":-0.017541149505469814,"roe":-0.022472039491329938,"revenue":85401720000.0,"market_cap":null,"net_income":-76209626000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.3654600984617172,"total_assets":4344619831000.0,"total_equity":3391308832000.0,"profit_margin":-0.8923664066719031,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-36555430000.0,"operating_margin":-0.4280409106514482},{"eps":1688.41,"pbr":null,"per":null,"roa":0.026005830614269705,"roe":0.03311580550034156,"revenue":70664384000.0,"market_cap":null,"net_income":112722364000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.4365823524337239,"total_assets":4334503507000.0,"total_equity":3403884106000.0,"profit_margin":1.5951793197546305,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":9891118000.0,"operating_margin":0.13997317234096315},{"eps":1094.85,"pbr":null,"per":null,"roa":0.016765291045899768,"roe":0.021764738678728045,"revenue":62668004000.0,"market_cap":null,"net_income":73094820000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.4361593038769832,"total_assets":4359889715000.0,"total_equity":3358405588000.0,"profit_margin":1.1663818110434792,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":6753069000.0,"operating_margin":0.10775943972940322},{"eps":1048.97,"pbr":null,"per":null,"roa":0.016645772114161073,"roe":0.021137335059344665,"revenue":70599027000.0,"market_cap":null,"net_income":70031393000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.37947350180902634,"total_assets":4207157981000.0,"total_equity":3313160945000.0,"profit_margin":0.9919597475472289,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":7918034000.0,"operating_margin":0.11215500179627122},{"eps":2902.13,"pbr":null,"per":null,"roa":0.0465718024707115,"roe":0.05928736159131736,"revenue":81577444000.0,"market_cap":null,"net_income":193752522000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.3649713516397989,"total_assets":4160296826000.0,"total_equity":3268024024000.0,"profit_margin":2.3750746836343635,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":13890748000.0,"operating_margin":0.1702768230884998},{"eps":2056.04,"pbr":null,"per":null,"roa":0.03420709326171729,"roe":0.044469178468851595,"revenue":70222677964.0,"market_cap":null,"net_income":137265999316.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.4290063310949809,"total_assets":4012793436314.0,"total_equity":3086767150694.0,"profit_margin":1.9547246458810654,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":14515436181.0,"operating_margin":0.20670581928592086},{"eps":1664.51,"pbr":null,"per":null,"roa":0.028657329644752337,"roe":0.037682785053147365,"revenue":69758193417.0,"market_cap":null,"net_income":111126453610.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.4305891217314694,"total_assets":3877767223519.0,"total_equity":2948997889972.0,"profit_margin":1.5930236745913005,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":12868524024.0,"operating_margin":0.18447329831314058},{"eps":382.97,"pbr":null,"per":null,"roa":0.006755167073313597,"roe":0.008958968104227026,"revenue":70944660226.0,"market_cap":null,"net_income":25567779755.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.0789026040320443,"total_assets":3784921894235.0,"total_equity":2853875519764.0,"profit_margin":0.36039047440007116,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":6256344765.0,"operating_margin":0.08818626722673566},{"eps":3313.32,"pbr":null,"per":null,"roa":0.05703007307110595,"roe":0.07562603984124594,"revenue":76280745981.0,"market_cap":null,"net_income":221204827195.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.4914907892922065,"total_assets":3878740027550.0,"total_equity":2924982289954.0,"profit_margin":2.8998776080414537,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":11162190881.0,"operating_margin":0.14633038439058105}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":7416.84,"per":8.64,"date":"2024-06","close":64092.44,"source":"reported"},{"eps":7416.84,"per":9.22,"date":"2024-07","close":68358.66,"source":"reported"},{"eps":7416.84,"per":9.19,"date":"2024-08","close":68160.23,"source":"reported"},{"eps":7005.65,"per":11.68,"date":"2024-09","close":81851.8,"source":"reported"},{"eps":7005.65,"per":11.98,"date":"2024-10","close":83935.3,"source":"reported"},{"eps":7005.65,"per":11.37,"date":"2024-11","close":79669.09,"source":"reported"},{"eps":7671.65,"per":9.8,"date":"2024-12","close":75168.4,"source":"reported"},{"eps":7671.65,"per":10.93,"date":"2025-01","close":83841.67,"source":"reported"},{"eps":7671.65,"per":10.8,"date":"2025-02","close":82844.74,"source":"reported"},{"eps":7101.99,"per":11.38,"date":"2025-03","close":80850.89,"source":"reported"},{"eps":7101.99,"per":11.16,"date":"2025-04","close":79255.8,"source":"reported"},{"eps":7101.99,"per":19.83,"date":"2025-05","close":140865.97,"source":"reported"},{"eps":6734.36,"per":17.5,"date":"2025-06","close":117836.93,"source":"reported"},{"eps":6734.36,"per":16.17,"date":"2025-07","close":108864.57,"source":"reported"},{"eps":6734.36,"per":16.55,"date":"2025-08","close":111456.59,"source":"reported"},{"eps":2690.72,"per":37.24,"date":"2025-09","close":100191.3,"source":"reported"},{"eps":2690.72,"per":38.79,"date":"2025-10","close":104378.4,"source":"reported"},{"eps":2690.72,"per":37.94,"date":"2025-11","close":102085.46,"source":"reported"},{"eps":2384.3,"per":51.85,"date":"2025-12","close":123619.12,"source":"reported"},{"eps":2384.3,"per":47.21,"date":"2026-01","close":112553.21,"source":"reported"},{"eps":2384.3,"per":65.35,"date":"2026-02","close":155819.91,"source":"reported"},{"eps":2569.12,"per":41.96,"date":"2026-03","close":107800.0,"source":"reported"},{"eps":2569.12,"per":43.87,"date":"2026-04","close":112700.0,"source":"reported"},{"eps":2569.12,"per":42.86,"date":"2026-05","close":110100.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":24.72,"std":16.89,"count":24,"current":42.86,"lower_1sd":7.83,"upper_1sd":41.61},"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":"한진칼","phase":"above-fold","symbol_resolved":true}