{"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":"2026-10-23T09:33:59.253329+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":31.3,"direction":"higher_better","percentile":76},{"name":"영업이익 성장률","unit":"%","value":71.3,"direction":"higher_better","percentile":85}],"summary":"매출 +31.3%","percentile":80},"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":33.5,"direction":null,"percentile":33},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-17.4,"direction":"higher_better","percentile":27}],"summary":"RSI 33","percentile":30},"valuation":{"grade":"C","metrics":[],"summary":"PER 27.11x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":8.38,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":7.99,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":18.72,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":6.02,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 8.4%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.49,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.26,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":2655.0,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.07,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 2.5x, 순차입금비율 0.3x","percentile":74}},"signals":[],"summary":"원익IPS(240810)은 Technology 섹터 KR 시장 종목입니다, 시가총액 4.69조. 현재가 95,600원, 전일 대비 -0.8%, 30일 -17.4%. PER 27.1배 / ROE 8.4%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 32.06만, 기관 순매수 15.70만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"F","metrics":[{"name":"배당수익률","unit":"%","value":0.17,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.17%","value_pct":0.17},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":4.6,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":21.7,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.26,"direction":"lower_better","percentile":null}],"summary":"배당성향 5%로 낮아 안정적","percentile":92},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.17},"catalysts":["전분기 대비 매출 31% 성장"],"portfolio":null,"technical":{"macd":-4601.491029033146,"grade":"D","trend":"하락","atr_14":11100.0,"rsi_14":33.48924228250701,"sma_20":123735.0,"sma_60":112586.66666666667,"comment":"하락 추세, RSI 33","analysis":"RSI(14) 33.5로 약세 구간입니다. MACD(-4601.49)가 시그널선(-368.64)을 하회합니다(데드크로스). SMA20 123735, SMA60 112587 — 혼조세입니다. 볼린저밴드 94916~152554 (현재 위치 1%).","bb_lower":94916.09821662179,"bb_upper":152553.9017833782,"macd_signal":-368.6392279251327},"change_pct":-1.87,"chart_data":[{"date":"2024-10-23","open":29248,"high":29297,"low":28004,"close":28999,"volume":254585,"rsi_14":39.2,"sma_20":31222.5,"sma_60":32769.17,"sma_120":34466.67},{"date":"2024-10-24","open":28501,"high":28601,"low":28103,"close":28601,"volume":177747,"rsi_14":26.28,"sma_20":31195.0,"sma_60":32669.17,"sma_120":34405.42},{"date":"2024-10-25","open":28700,"high":28700,"low":26810,"close":27059,"volume":335186,"rsi_14":12.57,"sma_20":31022.5,"sma_60":32538.33,"sma_120":34324.17},{"date":"2024-10-28","open":27059,"high":28004,"low":26959,"close":27905,"volume":172256,"rsi_14":21.59,"sma_20":30905.0,"sma_60":32452.5,"sma_120":34249.17},{"date":"2024-10-29","open":27656,"high":28004,"low":26810,"close":28004,"volume":194508,"rsi_14":21.59,"sma_20":30735.0,"sma_60":32351.67,"sma_120":34171.25},{"date":"2024-10-30","open":27905,"high":27905,"low":27158,"close":27357,"volume":147286,"rsi_14":20.32,"sma_20":30570.0,"sma_60":32226.67,"sma_120":34088.33},{"date":"2024-10-31","open":26910,"high":27905,"low":26661,"close":27706,"volume":264370,"rsi_14":21.58,"sma_20":30410.0,"sma_60":32104.17,"sma_120":34014.17},{"date":"2024-11-01","open":27208,"high":27954,"low":26910,"close":27109,"volume":182299,"rsi_14":20.71,"sma_20":30150.0,"sma_60":31927.5,"sma_120":33935.42},{"date":"2024-11-04","open":27258,"high":27606,"low":26860,"close":27457,"volume":207476,"rsi_14":26.82,"sma_20":29857.5,"sma_60":31765.83,"sma_120":33847.08},{"date":"2024-11-05","open":27208,"high":27855,"low":26910,"close":27706,"volume":198275,"rsi_14":35.57,"sma_20":29597.5,"sma_60":31665.83,"sma_120":33760.42},{"date":"2024-11-06","open":27855,"high":27855,"low":26910,"close":27457,"volume":183019,"rsi_14":29.86,"sma_20":29320.0,"sma_60":31615.83,"sma_120":33677.92},{"date":"2024-11-07","open":27258,"high":28503,"low":26311,"close":27457,"volume":317560,"rsi_14":35.54,"sma_20":29045.0,"sma_60":31536.67,"sma_120":33614.17},{"date":"2024-11-08","open":27954,"high":28054,"low":25069,"close":25069,"volume":658250,"rsi_14":26.06,"sma_20":28642.5,"sma_60":31418.33,"sma_120":33541.67},{"date":"2024-11-11","open":25119,"high":25169,"low":23826,"close":24074,"volume":312854,"rsi_14":21.11,"sma_20":28200.0,"sma_60":31249.17,"sma_120":33461.25},{"date":"2024-11-12","open":23627,"high":23975,"low":23328,"close":23826,"volume":336972,"rsi_14":21.11,"sma_20":27810.0,"sma_60":31071.67,"sma_120":33372.08},{"date":"2024-11-13","open":23428,"high":23826,"low":22632,"close":22682,"volume":397374,"rsi_14":19.49,"sma_20":27450.0,"sma_60":30852.5,"sma_120":33279.17},{"date":"2024-11-14","open":22682,"high":23030,"low":22085,"close":22533,"volume":363975,"rsi_14":22.75,"sma_20":27057.5,"sma_60":30617.5,"sma_120":33183.75},{"date":"2024-11-15","open":22085,"high":22980,"low":22085,"close":22682,"volume":334466,"rsi_14":15.69,"sma_20":26732.5,"sma_60":30381.67,"sma_120":33087.92},{"date":"2024-11-18","open":22682,"high":23080,"low":22184,"close":22582,"volume":253938,"rsi_14":14.38,"sma_20":26410.0,"sma_60":30137.5,"sma_120":32989.58},{"date":"2024-11-19","open":22682,"high":23179,"low":22483,"close":23129,"volume":169159,"rsi_14":21.85,"sma_20":26102.5,"sma_60":29905.83,"sma_120":32887.92},{"date":"2024-11-20","open":23030,"high":23577,"low":22930,"close":22930,"volume":141878,"rsi_14":17.57,"sma_20":25797.5,"sma_60":29669.17,"sma_120":32797.5},{"date":"2024-11-21","open":22781,"high":23378,"low":22781,"close":23080,"volume":170449,"rsi_14":20.86,"sma_20":25520.0,"sma_60":29430.83,"sma_120":32695.0},{"date":"2024-11-22","open":23129,"high":23975,"low":23129,"close":23328,"volume":169303,"rsi_14":19.71,"sma_20":25332.5,"sma_60":29225.0,"sma_120":32589.17},{"date":"2024-11-25","open":23527,"high":23975,"low":23428,"close":23975,"volume":129517,"rsi_14":24.14,"sma_20":25135.0,"sma_60":29052.5,"sma_120":32492.5},{"date":"2024-11-26","open":23776,"high":24323,"low":23677,"close":24124,"volume":113426,"rsi_14":26.57,"sma_20":24940.0,"sma_60":28902.5,"sma_120":32389.17},{"date":"2024-11-27","open":23975,"high":23975,"low":23378,"close":23577,"volume":127700,"rsi_14":24.84,"sma_20":24750.0,"sma_60":28741.67,"sma_120":32291.67},{"date":"2024-11-28","open":23279,"high":23527,"low":22980,"close":23179,"volume":95827,"rsi_14":33.33,"sma_20":24522.5,"sma_60":28551.67,"sma_120":32178.75},{"date":"2024-11-29","open":22980,"high":23179,"low":22533,"close":22731,"volume":172996,"rsi_14":36.89,"sma_20":24302.5,"sma_60":28376.67,"sma_120":32068.33},{"date":"2024-12-02","open":22930,"high":23179,"low":21985,"close":22234,"volume":132168,"rsi_14":35.19,"sma_20":24040.0,"sma_60":28180.0,"sma_120":31948.75},{"date":"2024-12-03","open":22234,"high":22731,"low":22234,"close":22433,"volume":123847,"rsi_14":47.19,"sma_20":23775.0,"sma_60":28000.83,"sma_120":31829.58},{"date":"2024-12-04","open":21985,"high":22682,"low":21687,"close":22035,"volume":145096,"rsi_14":44.68,"sma_20":23502.5,"sma_60":27830.0,"sma_120":31707.5},{"date":"2024-12-05","open":21886,"high":22383,"low":21637,"close":21687,"volume":203934,"rsi_14":39.8,"sma_20":23215.0,"sma_60":27685.0,"sma_120":31596.67},{"date":"2024-12-06","open":21886,"high":22234,"low":21538,"close":22184,"volume":190834,"rsi_14":46.23,"sma_20":23070.0,"sma_60":27545.0,"sma_120":31489.58},{"date":"2024-12-09","open":21985,"high":21985,"low":21040,"close":21190,"volume":166417,"rsi_14":33.04,"sma_20":22925.0,"sma_60":27385.0,"sma_120":31368.33},{"date":"2024-12-10","open":21438,"high":22184,"low":21339,"close":21687,"volume":142878,"rsi_14":39.67,"sma_20":22817.5,"sma_60":27225.0,"sma_120":31255.83},{"date":"2024-12-11","open":21438,"high":22632,"low":21438,"close":22334,"volume":119595,"rsi_14":44.27,"sma_20":22800.0,"sma_60":27109.17,"sma_120":31151.67},{"date":"2024-12-12","open":22632,"high":22980,"low":21637,"close":22582,"volume":345071,"rsi_14":44.27,"sma_20":22802.5,"sma_60":27020.83,"sma_120":31032.92},{"date":"2024-12-13","open":22930,"high":22980,"low":22135,"close":22284,"volume":164854,"rsi_14":36.29,"sma_20":22782.5,"sma_60":26890.83,"sma_120":30915.42},{"date":"2024-12-16","open":22284,"high":22632,"low":22284,"close":22383,"volume":110790,"rsi_14":35.77,"sma_20":22772.5,"sma_60":26781.67,"sma_120":30808.33},{"date":"2024-12-17","open":22433,"high":22682,"low":21936,"close":22284,"volume":152335,"rsi_14":38.6,"sma_20":22730.0,"sma_60":26680.83,"sma_120":30708.33},{"date":"2024-12-18","open":22284,"high":23179,"low":22184,"close":23080,"volume":120023,"rsi_14":49.18,"sma_20":22737.5,"sma_60":26585.83,"sma_120":30618.33},{"date":"2024-12-19","open":22483,"high":22831,"low":22284,"close":22334,"volume":124678,"rsi_14":46.88,"sma_20":22700.0,"sma_60":26471.67,"sma_120":30518.33},{"date":"2024-12-20","open":22234,"high":22433,"low":21886,"close":22135,"volume":79094,"rsi_14":49.18,"sma_20":22640.0,"sma_60":26331.67,"sma_120":30406.25},{"date":"2024-12-23","open":22184,"high":22731,"low":22085,"close":22483,"volume":88930,"rsi_14":50.4,"sma_20":22565.0,"sma_60":26201.67,"sma_120":30301.25},{"date":"2024-12-24","open":22731,"high":22930,"low":22483,"close":22831,"volume":115434,"rsi_14":56.45,"sma_20":22500.0,"sma_60":26058.33,"sma_120":30202.5},{"date":"2024-12-26","open":22980,"high":22980,"low":21737,"close":22135,"volume":118437,"rsi_14":53.44,"sma_20":22427.5,"sma_60":25915.83,"sma_120":30093.33},{"date":"2024-12-27","open":21935,"high":22583,"low":21786,"close":22085,"volume":117531,"rsi_14":48.78,"sma_20":22370.0,"sma_60":25767.5,"sma_120":29981.67},{"date":"2024-12-30","open":21786,"high":22384,"low":21536,"close":22284,"volume":75249,"rsi_14":59.81,"sma_20":22345.0,"sma_60":25599.17,"sma_120":29872.08},{"date":"2025-01-02","open":21835,"high":22234,"low":21636,"close":22035,"volume":91382,"rsi_14":52.94,"sma_20":22332.5,"sma_60":25410.0,"sma_120":29722.08},{"date":"2025-01-03","open":21935,"high":23580,"low":21935,"close":23132,"volume":199066,"rsi_14":56.76,"sma_20":22365.0,"sma_60":25245.83,"sma_120":29585.83},{"date":"2025-01-06","open":23082,"high":24328,"low":23082,"close":23879,"volume":233603,"rsi_14":60.33,"sma_20":22455.0,"sma_60":25092.5,"sma_120":29455.42},{"date":"2025-01-07","open":24129,"high":24228,"low":23082,"close":23132,"volume":222900,"rsi_14":56.15,"sma_20":22525.0,"sma_60":24928.33,"sma_120":29319.17},{"date":"2025-01-08","open":22932,"high":24328,"low":22733,"close":24228,"volume":233699,"rsi_14":62.0,"sma_20":22625.0,"sma_60":24779.17,"sma_120":29202.92},{"date":"2025-01-09","open":24029,"high":24627,"low":23879,"close":24129,"volume":226953,"rsi_14":62.0,"sma_20":22770.0,"sma_60":24631.67,"sma_120":29086.67},{"date":"2025-01-10","open":24129,"high":24478,"low":23182,"close":23182,"volume":217388,"rsi_14":50.33,"sma_20":22842.5,"sma_60":24490.0,"sma_120":28979.58},{"date":"2025-01-13","open":22982,"high":24029,"low":22783,"close":23331,"volume":153957,"rsi_14":56.74,"sma_20":22890.0,"sma_60":24380.0,"sma_120":28864.58},{"date":"2025-01-14","open":23281,"high":23530,"low":22882,"close":22932,"volume":158921,"rsi_14":55.17,"sma_20":22905.0,"sma_60":24255.0,"sma_120":28738.33},{"date":"2025-01-15","open":23132,"high":24129,"low":23032,"close":23530,"volume":179687,"rsi_14":56.67,"sma_20":22965.0,"sma_60":24160.0,"sma_120":28630.0},{"date":"2025-01-16","open":24079,"high":24079,"low":23381,"close":23381,"volume":215559,"rsi_14":53.42,"sma_20":23012.5,"sma_60":24065.0,"sma_120":28520.0},{"date":"2025-01-17","open":23231,"high":24079,"low":23231,"close":23929,"volume":179191,"rsi_14":62.24,"sma_20":23092.5,"sma_60":23975.0,"sma_120":28413.75},{"date":"2025-01-20","open":24179,"high":24179,"low":23530,"close":23879,"volume":169172,"rsi_14":62.68,"sma_20":23130.0,"sma_60":23888.33,"sma_120":28328.75},{"date":"2025-01-21","open":24029,"high":24428,"low":23481,"close":24179,"volume":158995,"rsi_14":63.19,"sma_20":23220.0,"sma_60":23813.33,"sma_120":28241.25},{"date":"2025-01-22","open":24528,"high":24528,"low":23830,"close":24328,"volume":185697,"rsi_14":66.2,"sma_20":23327.5,"sma_60":23766.67,"sma_120":28152.5},{"date":"2025-01-23","open":24228,"high":24228,"low":23132,"close":23231,"volume":293049,"rsi_14":50.7,"sma_20":23362.5,"sma_60":23687.5,"sma_120":28070.0},{"date":"2025-01-24","open":23331,"high":23879,"low":23082,"close":23431,"volume":174569,"rsi_14":46.56,"sma_20":23390.0,"sma_60":23610.0,"sma_120":27980.83},{"date":"2025-01-31","open":22932,"high":23182,"low":22434,"close":22484,"volume":207117,"rsi_14":45.19,"sma_20":23405.0,"sma_60":23527.5,"sma_120":27877.08},{"date":"2025-02-03","open":21935,"high":21935,"low":20838,"close":21038,"volume":218052,"rsi_14":27.46,"sma_20":23352.5,"sma_60":23415.0,"sma_120":27759.58},{"date":"2025-02-04","open":21287,"high":21835,"low":21138,"close":21138,"volume":198557,"rsi_14":28.87,"sma_20":23295.0,"sma_60":23314.17,"sma_120":27620.83},{"date":"2025-02-05","open":21437,"high":21935,"low":21337,"close":21536,"volume":123770,"rsi_14":37.4,"sma_20":23270.0,"sma_60":23214.17,"sma_120":27490.0},{"date":"2025-02-06","open":21786,"high":22135,"low":21487,"close":21736,"volume":199985,"rsi_14":37.88,"sma_20":23200.0,"sma_60":23113.33,"sma_120":27389.58},{"date":"2025-02-07","open":21686,"high":22783,"low":21437,"close":22633,"volume":300567,"rsi_14":47.89,"sma_20":23137.5,"sma_60":23031.67,"sma_120":27323.75},{"date":"2025-02-10","open":22234,"high":24129,"low":22035,"close":23929,"volume":359305,"rsi_14":52.56,"sma_20":23177.5,"sma_60":22972.5,"sma_120":27254.58},{"date":"2025-02-11","open":23979,"high":27170,"low":23431,"close":25874,"volume":1854019,"rsi_14":63.02,"sma_20":23260.0,"sma_60":22985.0,"sma_120":27201.67},{"date":"2025-02-12","open":25973,"high":26322,"low":24677,"close":25574,"volume":615040,"rsi_14":58.82,"sma_20":23332.5,"sma_60":23009.17,"sma_120":27129.17},{"date":"2025-02-13","open":25574,"high":26322,"low":24976,"close":24976,"volume":445029,"rsi_14":55.56,"sma_20":23422.5,"sma_60":23027.5,"sma_120":27049.58},{"date":"2025-02-14","open":25275,"high":26422,"low":24877,"close":26173,"volume":667264,"rsi_14":59.26,"sma_20":23565.0,"sma_60":23085.0,"sma_120":26968.75},{"date":"2025-02-17","open":26422,"high":26621,"low":25724,"close":25824,"volume":538614,"rsi_14":56.82,"sma_20":23710.0,"sma_60":23139.17,"sma_120":26878.33},{"date":"2025-02-18","open":25973,"high":26223,"low":25525,"close":25973,"volume":377874,"rsi_14":63.68,"sma_20":23832.5,"sma_60":23193.33,"sma_120":26787.5},{"date":"2025-02-19","open":26173,"high":27419,"low":26023,"close":26572,"volume":900737,"rsi_14":65.07,"sma_20":23992.5,"sma_60":23259.17,"sma_120":26698.33},{"date":"2025-02-20","open":26572,"high":27319,"low":25874,"close":26422,"volume":806476,"rsi_14":70.47,"sma_20":24117.5,"sma_60":23313.33,"sma_120":26609.58},{"date":"2025-02-21","open":26422,"high":27768,"low":25674,"close":26671,"volume":1049923,"rsi_14":83.43,"sma_20":24257.5,"sma_60":23375.0,"sma_120":26522.08},{"date":"2025-02-24","open":25774,"high":27319,"low":25724,"close":27319,"volume":500965,"rsi_14":84.44,"sma_20":24415.0,"sma_60":23445.0,"sma_120":26437.92},{"date":"2025-02-25","open":27120,"high":28416,"low":26621,"close":27718,"volume":633366,"rsi_14":84.44,"sma_20":24585.0,"sma_60":23517.5,"sma_120":26371.25},{"date":"2025-02-26","open":27668,"high":27818,"low":26223,"close":26272,"volume":490248,"rsi_14":72.2,"sma_20":24737.5,"sma_60":23555.0,"sma_120":26303.75},{"date":"2025-02-27","open":26771,"high":27469,"low":25874,"close":25923,"volume":652638,"rsi_14":67.01,"sma_20":24862.5,"sma_60":23584.17,"sma_120":26243.33},{"date":"2025-02-28","open":25225,"high":26073,"low":25176,"close":25275,"volume":321813,"rsi_14":57.46,"sma_20":25002.5,"sma_60":23611.67,"sma_120":26176.67},{"date":"2025-03-04","open":24976,"high":25774,"low":24926,"close":25425,"volume":209984,"rsi_14":46.9,"sma_20":25222.5,"sma_60":23648.33,"sma_120":26100.0},{"date":"2025-03-05","open":25724,"high":26123,"low":24627,"close":24827,"volume":299609,"rsi_14":45.03,"sma_20":25407.5,"sma_60":23682.5,"sma_120":26029.58},{"date":"2025-03-06","open":24976,"high":25076,"low":24228,"close":24428,"volume":214290,"rsi_14":46.26,"sma_20":25552.5,"sma_60":23718.33,"sma_120":25949.17},{"date":"2025-03-07","open":24228,"high":24777,"low":23879,"close":24428,"volume":167448,"rsi_14":35.77,"sma_20":25687.5,"sma_60":23750.83,"sma_120":25875.83},{"date":"2025-03-10","open":24428,"high":24926,"low":24278,"close":24278,"volume":162864,"rsi_14":36.97,"sma_20":25770.0,"sma_60":23787.5,"sma_120":25808.75},{"date":"2025-03-11","open":23481,"high":25026,"low":23431,"close":24827,"volume":241187,"rsi_14":40.94,"sma_20":25815.0,"sma_60":23839.17,"sma_120":25762.08},{"date":"2025-03-12","open":24827,"high":26123,"low":24777,"close":25923,"volume":301656,"rsi_14":45.26,"sma_20":25817.5,"sma_60":23900.83,"sma_120":25722.92},{"date":"2025-03-13","open":26322,"high":26372,"low":25225,"close":25225,"volume":325981,"rsi_14":41.89,"sma_20":25800.0,"sma_60":23967.5,"sma_120":25676.25},{"date":"2025-03-14","open":25375,"high":26322,"low":25126,"close":25923,"volume":259545,"rsi_14":45.22,"sma_20":25847.5,"sma_60":24037.5,"sma_120":25631.25},{"date":"2025-03-17","open":26223,"high":26721,"low":25973,"close":26023,"volume":253192,"rsi_14":41.1,"sma_20":25840.0,"sma_60":24098.33,"sma_120":25603.75},{"date":"2025-03-18","open":26621,"high":26721,"low":25176,"close":25375,"volume":305342,"rsi_14":34.44,"sma_20":25817.5,"sma_60":24144.17,"sma_120":25582.5},{"date":"2025-03-19","open":25325,"high":26173,"low":25325,"close":25973,"volume":171521,"rsi_14":47.76,"sma_20":25817.5,"sma_60":24205.0,"sma_120":25547.92},{"date":"2025-03-20","open":26522,"high":26522,"low":25525,"close":25973,"volume":265496,"rsi_14":50.39,"sma_20":25787.5,"sma_60":24264.17,"sma_120":25522.92},{"date":"2025-03-21","open":26173,"high":26671,"low":25973,"close":26572,"volume":282882,"rsi_14":60.32,"sma_20":25795.0,"sma_60":24335.0,"sma_120":25507.92},{"date":"2025-03-24","open":26522,"high":26671,"low":26073,"close":26322,"volume":135519,"rsi_14":57.03,"sma_20":25777.5,"sma_60":24388.33,"sma_120":25487.08},{"date":"2025-03-25","open":26223,"high":26522,"low":25225,"close":25475,"volume":168667,"rsi_14":54.89,"sma_20":25685.0,"sma_60":24440.0,"sma_120":25455.83},{"date":"2025-03-26","open":25724,"high":25973,"low":25225,"close":25874,"volume":197049,"rsi_14":60.9,"sma_20":25592.5,"sma_60":24501.67,"sma_120":25416.67},{"date":"2025-03-27","open":25375,"high":25774,"low":25176,"close":25674,"volume":133984,"rsi_14":59.12,"sma_20":25562.5,"sma_60":24554.17,"sma_120":25377.92},{"date":"2025-03-28","open":25824,"high":25824,"low":24528,"close":24577,"volume":152781,"rsi_14":51.92,"sma_20":25495.0,"sma_60":24582.5,"sma_120":25320.42},{"date":"2025-03-31","open":24079,"high":24528,"low":23929,"close":24129,"volume":324208,"rsi_14":45.45,"sma_20":25437.5,"sma_60":24615.0,"sma_120":25265.42},{"date":"2025-04-01","open":24179,"high":24777,"low":23979,"close":24528,"volume":198923,"rsi_14":40.0,"sma_20":25392.5,"sma_60":24655.83,"sma_120":25211.67},{"date":"2025-04-02","open":24877,"high":25076,"low":23929,"close":24129,"volume":175222,"rsi_14":41.79,"sma_20":25357.5,"sma_60":24686.67,"sma_120":25142.92},{"date":"2025-04-03","open":23281,"high":23431,"low":22334,"close":23331,"volume":313784,"rsi_14":30.88,"sma_20":25302.5,"sma_60":24708.33,"sma_120":25059.17},{"date":"2025-04-04","open":23281,"high":23830,"low":22533,"close":22982,"volume":238758,"rsi_14":28.37,"sma_20":25230.0,"sma_60":24705.83,"sma_120":24975.83},{"date":"2025-04-07","open":21935,"high":22833,"low":21935,"close":22334,"volume":281851,"rsi_14":28.37,"sma_20":25132.5,"sma_60":24680.0,"sma_120":24886.25},{"date":"2025-04-08","open":22882,"high":23132,"low":21337,"close":21487,"volume":307529,"rsi_14":19.18,"sma_20":24965.0,"sma_60":24652.5,"sma_120":24790.42},{"date":"2025-04-09","open":21138,"high":21586,"low":20739,"close":20988,"volume":207001,"rsi_14":17.95,"sma_20":24717.5,"sma_60":24598.33,"sma_120":24688.75},{"date":"2025-04-10","open":23082,"high":23182,"low":22085,"close":22434,"volume":423420,"rsi_14":26.01,"sma_20":24577.5,"sma_60":24570.0,"sma_120":24600.83},{"date":"2025-04-11","open":21935,"high":22234,"low":20789,"close":21686,"volume":1201802,"rsi_14":24.59,"sma_20":24365.0,"sma_60":24545.0,"sma_120":24517.5},{"date":"2025-04-14","open":22334,"high":22533,"low":21985,"close":22334,"volume":254727,"rsi_14":32.4,"sma_20":24180.0,"sma_60":24528.33,"sma_120":24454.17},{"date":"2025-04-15","open":22184,"high":22882,"low":22135,"close":22533,"volume":127493,"rsi_14":30.86,"sma_20":24037.5,"sma_60":24521.67,"sma_120":24388.33},{"date":"2025-04-16","open":22234,"high":22384,"low":21935,"close":22035,"volume":135059,"rsi_14":29.83,"sma_20":23840.0,"sma_60":24496.67,"sma_120":24328.33},{"date":"2025-04-17","open":22035,"high":22533,"low":21935,"close":22434,"volume":103318,"rsi_14":37.13,"sma_20":23662.5,"sma_60":24480.83,"sma_120":24272.92},{"date":"2025-04-18","open":22234,"high":22434,"low":21935,"close":22434,"volume":97572,"rsi_14":39.24,"sma_20":23455.0,"sma_60":24455.83,"sma_120":24215.42},{"date":"2025-04-21","open":22234,"high":22882,"low":22135,"close":22234,"volume":131746,"rsi_14":35.06,"sma_20":23250.0,"sma_60":24428.33,"sma_120":24158.33},{"date":"2025-04-22","open":21985,"high":22234,"low":21686,"close":21786,"volume":192986,"rsi_14":34.84,"sma_20":23065.0,"sma_60":24388.33,"sma_120":24100.83},{"date":"2025-04-23","open":22085,"high":22932,"low":22085,"close":22882,"volume":159139,"rsi_14":47.2,"sma_20":22915.0,"sma_60":24364.17,"sma_120":24065.42},{"date":"2025-04-24","open":23132,"high":23132,"low":22533,"close":22932,"volume":153245,"rsi_14":49.68,"sma_20":22777.5,"sma_60":24359.17,"sma_120":24023.33},{"date":"2025-04-25","open":23132,"high":23431,"low":22882,"close":23231,"volume":116408,"rsi_14":56.08,"sma_20":22710.0,"sma_60":24355.83,"sma_120":23982.92},{"date":"2025-04-28","open":23431,"high":23431,"low":22932,"close":23032,"volume":95575,"rsi_14":61.48,"sma_20":22655.0,"sma_60":24365.0,"sma_120":23946.25},{"date":"2025-04-29","open":23032,"high":23231,"low":22932,"close":22982,"volume":86089,"rsi_14":65.87,"sma_20":22577.5,"sma_60":24397.5,"sma_120":23906.25},{"date":"2025-04-30","open":22783,"high":23132,"low":22434,"close":22633,"volume":130028,"rsi_14":51.92,"sma_20":22502.5,"sma_60":24422.5,"sma_120":23868.33},{"date":"2025-05-02","open":22583,"high":22882,"low":22434,"close":22633,"volume":108620,"rsi_14":60.67,"sma_20":22467.5,"sma_60":24440.83,"sma_120":23827.5},{"date":"2025-05-07","open":22833,"high":23281,"low":22683,"close":22833,"volume":189365,"rsi_14":56.25,"sma_20":22460.0,"sma_60":24459.17,"sma_120":23786.25},{"date":"2025-05-08","open":23182,"high":23331,"low":22783,"close":23281,"volume":251646,"rsi_14":58.82,"sma_20":22507.5,"sma_60":24470.0,"sma_120":23750.83},{"date":"2025-05-09","open":23331,"high":23381,"low":21437,"close":21736,"volume":637806,"rsi_14":47.17,"sma_20":22520.0,"sma_60":24433.33,"sma_120":23702.92},{"date":"2025-05-12","open":21985,"high":22434,"low":21835,"close":22434,"volume":318124,"rsi_14":50.0,"sma_20":22592.5,"sma_60":24375.83,"sma_120":23680.42},{"date":"2025-05-13","open":22882,"high":23032,"low":22583,"close":22783,"volume":155824,"rsi_14":52.94,"sma_20":22610.0,"sma_60":24329.17,"sma_120":23669.17},{"date":"2025-05-14","open":22982,"high":23331,"low":22733,"close":23231,"volume":165876,"rsi_14":58.06,"sma_20":22687.5,"sma_60":24300.0,"sma_120":23663.75},{"date":"2025-05-15","open":23032,"high":23331,"low":22533,"close":22683,"volume":138093,"rsi_14":57.14,"sma_20":22705.0,"sma_60":24241.67,"sma_120":23663.33},{"date":"2025-05-16","open":22633,"high":23032,"low":22533,"close":22982,"volume":122634,"rsi_14":50.91,"sma_20":22727.5,"sma_60":24194.17,"sma_120":23666.67},{"date":"2025-05-19","open":22484,"high":22633,"low":22135,"close":22384,"volume":151618,"rsi_14":45.45,"sma_20":22745.0,"sma_60":24134.17,"sma_120":23663.75},{"date":"2025-05-20","open":22533,"high":22633,"low":22035,"close":22085,"volume":141910,"rsi_14":40.5,"sma_20":22727.5,"sma_60":24059.17,"sma_120":23659.17},{"date":"2025-05-21","open":22085,"high":22284,"low":21835,"close":21935,"volume":175589,"rsi_14":40.83,"sma_20":22702.5,"sma_60":23984.17,"sma_120":23648.75},{"date":"2025-05-22","open":21736,"high":21786,"low":21237,"close":21487,"volume":146929,"rsi_14":38.28,"sma_20":22665.0,"sma_60":23897.5,"sma_120":23636.25},{"date":"2025-05-23","open":21487,"high":21536,"low":20838,"close":20888,"volume":217076,"rsi_14":36.84,"sma_20":22620.0,"sma_60":23790.0,"sma_120":23617.5},{"date":"2025-05-26","open":21138,"high":21786,"low":21038,"close":21536,"volume":141508,"rsi_14":42.47,"sma_20":22552.5,"sma_60":23686.67,"sma_120":23602.08},{"date":"2025-05-27","open":21337,"high":21586,"low":21138,"close":21487,"volume":133097,"rsi_14":40.56,"sma_20":22480.0,"sma_60":23606.67,"sma_120":23580.83},{"date":"2025-05-28","open":21686,"high":22035,"low":21287,"close":22035,"volume":215612,"rsi_14":41.38,"sma_20":22420.0,"sma_60":23541.67,"sma_120":23562.92},{"date":"2025-05-29","open":22284,"high":22633,"low":22135,"close":22583,"volume":213638,"rsi_14":56.8,"sma_20":22397.5,"sma_60":23496.67,"sma_120":23554.17},{"date":"2025-05-30","open":22334,"high":23132,"low":22085,"close":22733,"volume":292771,"rsi_14":52.63,"sma_20":22385.0,"sma_60":23451.67,"sma_120":23550.0},{"date":"2025-06-02","open":22633,"high":23231,"low":22434,"close":22783,"volume":145554,"rsi_14":50.0,"sma_20":22392.5,"sma_60":23417.5,"sma_120":23550.0},{"date":"2025-06-04","open":23281,"high":23680,"low":23032,"close":23182,"volume":207538,"rsi_14":49.53,"sma_20":22420.0,"sma_60":23396.67,"sma_120":23557.5},{"date":"2025-06-05","open":23431,"high":24228,"low":23132,"close":23680,"volume":227905,"rsi_14":59.43,"sma_20":22462.5,"sma_60":23384.17,"sma_120":23567.5},{"date":"2025-06-09","open":23929,"high":24228,"low":23830,"close":23929,"volume":200016,"rsi_14":59.05,"sma_20":22495.0,"sma_60":23378.33,"sma_120":23582.92},{"date":"2025-06-10","open":24079,"high":24228,"low":23630,"close":23929,"volume":126527,"rsi_14":66.67,"sma_20":22605.0,"sma_60":23363.33,"sma_120":23601.25},{"date":"2025-06-11","open":24079,"high":26671,"low":24079,"close":26422,"volume":772615,"rsi_14":81.75,"sma_20":22805.0,"sma_60":23371.67,"sma_120":23636.25},{"date":"2025-06-12","open":26522,"high":26771,"low":25874,"close":25874,"volume":410980,"rsi_14":77.24,"sma_20":22960.0,"sma_60":23382.5,"sma_120":23675.0},{"date":"2025-06-13","open":26073,"high":26223,"low":24727,"close":25026,"volume":318916,"rsi_14":73.2,"sma_20":23050.0,"sma_60":23367.5,"sma_120":23702.5},{"date":"2025-06-16","open":25076,"high":25275,"low":24328,"close":24976,"volume":272068,"rsi_14":78.87,"sma_20":23165.0,"sma_60":23350.0,"sma_120":23724.17},{"date":"2025-06-17","open":25325,"high":26721,"low":24926,"close":25774,"volume":405257,"rsi_14":79.31,"sma_20":23305.0,"sma_60":23356.67,"sma_120":23750.42},{"date":"2025-06-18","open":25624,"high":26123,"low":25425,"close":25874,"volume":180263,"rsi_14":80.14,"sma_20":23480.0,"sma_60":23355.0,"sma_120":23780.0},{"date":"2025-06-19","open":26223,"high":26223,"low":25475,"close":25624,"volume":119571,"rsi_14":75.71,"sma_20":23657.5,"sma_60":23349.17,"sma_120":23806.67},{"date":"2025-06-20","open":25674,"high":26123,"low":25425,"close":25973,"volume":193727,"rsi_14":75.0,"sma_20":23860.0,"sma_60":23339.17,"sma_120":23837.08},{"date":"2025-06-23","open":25126,"high":25874,"low":24777,"close":25525,"volume":215228,"rsi_14":69.72,"sma_20":24062.5,"sma_60":23325.83,"sma_120":23857.08},{"date":"2025-06-24","open":26073,"high":26572,"low":25824,"close":26223,"volume":199990,"rsi_14":72.26,"sma_20":24330.0,"sma_60":23338.33,"sma_120":23889.17},{"date":"2025-06-25","open":26920,"high":27319,"low":26472,"close":27220,"volume":257871,"rsi_14":74.25,"sma_20":24615.0,"sma_60":23360.83,"sma_120":23931.25},{"date":"2025-06-26","open":27519,"high":27718,"low":26572,"close":26721,"volume":188032,"rsi_14":68.26,"sma_20":24877.5,"sma_60":23378.33,"sma_120":23966.25},{"date":"2025-06-27","open":27220,"high":27469,"low":26023,"close":26272,"volume":195218,"rsi_14":63.74,"sma_20":25090.0,"sma_60":23406.67,"sma_120":23994.58},{"date":"2025-06-30","open":26572,"high":26721,"low":26123,"close":26372,"volume":154276,"rsi_14":64.16,"sma_20":25280.0,"sma_60":23444.17,"sma_120":24029.58},{"date":"2025-07-01","open":26771,"high":26821,"low":26272,"close":26472,"volume":166056,"rsi_14":50.4,"sma_20":25467.5,"sma_60":23476.67,"sma_120":24066.25},{"date":"2025-07-02","open":26522,"high":26771,"low":25774,"close":26372,"volume":140765,"rsi_14":54.31,"sma_20":25647.5,"sma_60":23514.17,"sma_120":24100.42},{"date":"2025-07-03","open":26621,"high":29114,"low":26472,"close":28865,"volume":582168,"rsi_14":75.84,"sma_20":25932.5,"sma_60":23606.67,"sma_120":24157.5},{"date":"2025-07-04","open":29413,"high":29413,"low":27918,"close":28316,"volume":309829,"rsi_14":71.07,"sma_20":26165.0,"sma_60":23695.83,"sma_120":24200.83},{"date":"2025-07-07","open":28316,"high":28466,"low":27768,"close":28017,"volume":146769,"rsi_14":65.1,"sma_20":26370.0,"sma_60":23790.83,"sma_120":24235.42},{"date":"2025-07-08","open":27569,"high":28266,"low":26871,"close":27718,"volume":275322,"rsi_14":62.09,"sma_20":26560.0,"sma_60":23895.0,"sma_120":24273.75},{"date":"2025-07-09","open":27818,"high":27868,"low":27220,"close":27369,"volume":169458,"rsi_14":61.29,"sma_20":26607.5,"sma_60":24001.67,"sma_120":24300.0},{"date":"2025-07-10","open":27668,"high":27868,"low":26920,"close":27020,"volume":248936,"rsi_14":56.77,"sma_20":26665.0,"sma_60":24078.33,"sma_120":24324.17},{"date":"2025-07-11","open":27070,"high":28964,"low":27070,"close":28316,"volume":416173,"rsi_14":66.28,"sma_20":26830.0,"sma_60":24189.17,"sma_120":24367.08},{"date":"2025-07-14","open":28316,"high":28366,"low":27718,"close":27918,"volume":141353,"rsi_14":60.24,"sma_20":26977.5,"sma_60":24282.5,"sma_120":24405.42},{"date":"2025-07-15","open":27618,"high":29214,"low":27469,"close":29064,"volume":214524,"rsi_14":60.95,"sma_20":27142.5,"sma_60":24391.67,"sma_120":24456.67},{"date":"2025-07-16","open":29014,"high":29812,"low":28516,"close":29413,"volume":281084,"rsi_14":66.27,"sma_20":27320.0,"sma_60":24515.0,"sma_120":24505.83},{"date":"2025-07-17","open":29313,"high":30261,"low":28615,"close":30011,"volume":393528,"rsi_14":72.19,"sma_20":27540.0,"sma_60":24641.67,"sma_120":24561.25},{"date":"2025-07-18","open":30011,"high":30310,"low":28615,"close":28915,"volume":284384,"rsi_14":63.49,"sma_20":27687.5,"sma_60":24750.0,"sma_120":24602.92},{"date":"2025-07-21","open":28615,"high":29413,"low":28566,"close":29164,"volume":164069,"rsi_14":64.06,"sma_20":27870.0,"sma_60":24865.83,"sma_120":24647.08},{"date":"2025-07-22","open":29164,"high":29264,"low":27918,"close":28067,"volume":187442,"rsi_14":58.02,"sma_20":27962.5,"sma_60":24970.83,"sma_120":24679.58},{"date":"2025-07-23","open":27868,"high":28067,"low":27170,"close":27967,"volume":150472,"rsi_14":44.51,"sma_20":28000.0,"sma_60":25055.83,"sma_120":24710.0},{"date":"2025-07-24","open":28217,"high":28266,"low":27269,"close":27419,"volume":144104,"rsi_14":44.51,"sma_20":28035.0,"sma_60":25130.83,"sma_120":24745.0},{"date":"2025-07-25","open":27220,"high":27569,"low":27170,"close":27220,"volume":67260,"rsi_14":45.06,"sma_20":28082.5,"sma_60":25197.5,"sma_120":24776.67},{"date":"2025-07-28","open":28067,"high":31656,"low":28067,"close":31407,"volume":1326591,"rsi_14":65.42,"sma_20":28335.0,"sma_60":25337.5,"sma_120":24851.25},{"date":"2025-07-29","open":33800,"high":33800,"low":31856,"close":33202,"volume":1202283,"rsi_14":71.75,"sma_20":28672.5,"sma_60":25508.33,"sma_120":24952.92},{"date":"2025-07-30","open":32803,"high":34249,"low":32803,"close":33003,"volume":682339,"rsi_14":72.56,"sma_20":29005.0,"sma_60":25681.67,"sma_120":25052.08},{"date":"2025-07-31","open":33401,"high":33501,"low":32055,"close":32654,"volume":417689,"rsi_14":67.61,"sma_20":29195.0,"sma_60":25849.17,"sma_120":25145.0},{"date":"2025-08-01","open":31457,"high":32205,"low":30460,"close":30560,"volume":364097,"rsi_14":59.43,"sma_20":29307.5,"sma_60":25978.33,"sma_120":25218.75},{"date":"2025-08-04","open":30659,"high":31008,"low":30261,"close":30610,"volume":194430,"rsi_14":55.98,"sma_20":29437.5,"sma_60":26100.83,"sma_120":25285.42},{"date":"2025-08-05","open":31058,"high":31407,"low":30460,"close":30560,"volume":162649,"rsi_14":54.55,"sma_20":29580.0,"sma_60":26248.33,"sma_120":25340.83},{"date":"2025-08-06","open":30161,"high":30460,"low":29912,"close":30410,"volume":161128,"rsi_14":51.64,"sma_20":29732.5,"sma_60":26381.67,"sma_120":25378.75},{"date":"2025-08-07","open":33152,"high":33202,"low":30610,"close":31607,"volume":1246386,"rsi_14":60.98,"sma_20":29962.5,"sma_60":26529.17,"sma_120":25429.17},{"date":"2025-08-08","open":32205,"high":36492,"low":31906,"close":35744,"volume":2431714,"rsi_14":70.37,"sma_20":30335.0,"sma_60":26738.33,"sma_120":25519.17},{"date":"2025-08-11","open":35545,"high":37988,"low":35495,"close":37340,"volume":979262,"rsi_14":77.84,"sma_20":30807.5,"sma_60":26983.33,"sma_120":25612.5},{"date":"2025-08-12","open":37140,"high":39483,"low":37140,"close":37988,"volume":984616,"rsi_14":79.13,"sma_20":31255.0,"sma_60":27234.17,"sma_120":25714.17},{"date":"2025-08-13","open":39134,"high":43222,"low":38985,"close":40780,"volume":1650091,"rsi_14":84.36,"sma_20":31825.0,"sma_60":27541.67,"sma_120":25837.92},{"date":"2025-08-14","open":39932,"high":42425,"low":38885,"close":42425,"volume":1043406,"rsi_14":86.4,"sma_20":32447.5,"sma_60":27881.67,"sma_120":25970.42},{"date":"2025-08-18","open":41178,"high":41428,"low":39932,"close":40082,"volume":603077,"rsi_14":72.77,"sma_20":33007.5,"sma_60":28185.0,"sma_120":26084.58},{"date":"2025-08-19","open":40879,"high":42624,"low":40381,"close":42325,"volume":796562,"rsi_14":73.4,"sma_20":33667.5,"sma_60":28533.33,"sma_120":26215.42},{"date":"2025-08-20","open":41079,"high":41976,"low":40381,"close":41428,"volume":640128,"rsi_14":70.86,"sma_20":34337.5,"sma_60":28876.67,"sma_120":26333.33},{"date":"2025-08-21","open":42375,"high":42624,"low":40131,"close":41278,"volume":667766,"rsi_14":71.57,"sma_20":35005.0,"sma_60":29206.67,"sma_120":26446.67},{"date":"2025-08-22","open":41128,"high":41727,"low":40580,"close":40829,"volume":387093,"rsi_14":77.99,"sma_20":35677.5,"sma_60":29530.0,"sma_120":26568.33},{"date":"2025-08-25","open":41178,"high":41477,"low":40480,"close":40979,"volume":444421,"rsi_14":78.11,"sma_20":36367.5,"sma_60":29846.67,"sma_120":26694.17},{"date":"2025-08-26","open":40630,"high":42225,"low":40431,"close":40929,"volume":672368,"rsi_14":78.11,"sma_20":36845.0,"sma_60":30153.33,"sma_120":26825.0},{"date":"2025-08-27","open":40780,"high":41378,"low":39683,"close":41079,"volume":348622,"rsi_14":78.92,"sma_20":37240.0,"sma_60":30460.0,"sma_120":26955.83},{"date":"2025-08-28","open":40530,"high":41428,"low":40281,"close":40630,"volume":310044,"rsi_14":75.49,"sma_20":37622.5,"sma_60":30758.33,"sma_120":27087.92},{"date":"2025-08-29","open":40780,"high":41428,"low":40082,"close":40530,"volume":305086,"rsi_14":67.52,"sma_20":38017.5,"sma_60":31048.33,"sma_120":27222.5},{"date":"2025-09-01","open":39683,"high":39683,"low":38586,"close":39184,"volume":473992,"rsi_14":56.88,"sma_20":38450.0,"sma_60":31307.5,"sma_120":27345.83},{"date":"2025-09-02","open":39334,"high":39384,"low":37938,"close":38187,"volume":323863,"rsi_14":50.72,"sma_20":38830.0,"sma_60":31545.83,"sma_120":27462.08},{"date":"2025-09-03","open":37589,"high":38337,"low":37041,"close":38038,"volume":303070,"rsi_14":37.67,"sma_20":39205.0,"sma_60":31781.67,"sma_120":27572.5},{"date":"2025-09-04","open":39683,"high":39733,"low":37589,"close":38337,"volume":770656,"rsi_14":29.08,"sma_20":39602.5,"sma_60":31980.83,"sma_120":27676.25},{"date":"2025-09-05","open":38985,"high":39832,"low":38237,"close":38287,"volume":453644,"rsi_14":38.0,"sma_20":39937.5,"sma_60":32188.33,"sma_120":27785.42},{"date":"2025-09-08","open":38686,"high":39733,"low":38436,"close":39583,"volume":345883,"rsi_14":29.01,"sma_20":40130.0,"sma_60":32431.67,"sma_120":27899.58},{"date":"2025-09-09","open":40281,"high":41777,"low":40131,"close":40979,"volume":820260,"rsi_14":46.81,"sma_20":40312.5,"sma_60":32699.17,"sma_120":28024.58},{"date":"2025-09-10","open":41777,"high":45316,"low":41677,"close":44768,"volume":1748761,"rsi_14":66.36,"sma_20":40652.5,"sma_60":33016.67,"sma_120":28186.67},{"date":"2025-09-11","open":44319,"high":44369,"low":42724,"close":42923,"volume":1000697,"rsi_14":58.68,"sma_20":40760.0,"sma_60":33301.67,"sma_120":28328.33},{"date":"2025-09-12","open":43970,"high":44917,"low":43472,"close":44219,"volume":863080,"rsi_14":62.26,"sma_20":40850.0,"sma_60":33612.5,"sma_120":28480.83},{"date":"2025-09-15","open":45067,"high":45466,"low":43920,"close":44867,"volume":855890,"rsi_14":64.26,"sma_20":41090.0,"sma_60":33928.33,"sma_120":28633.75},{"date":"2025-09-16","open":44768,"high":45017,"low":44070,"close":44419,"volume":726533,"rsi_14":61.84,"sma_20":41195.0,"sma_60":34244.17,"sma_120":28785.0},{"date":"2025-09-17","open":43472,"high":44867,"low":43422,"close":44469,"volume":454044,"rsi_14":64.0,"sma_20":41347.5,"sma_60":34549.17,"sma_120":28943.75},{"date":"2025-09-18","open":45664,"high":46726,"low":45007,"close":45715,"volume":873747,"rsi_14":65.96,"sma_20":41537.5,"sma_60":34847.5,"sma_120":29104.17},{"date":"2025-09-19","open":46400,"high":46400,"low":44550,"close":45600,"volume":522042,"rsi_14":73.68,"sma_20":41770.0,"sma_60":35160.83,"sma_120":29269.58},{"date":"2025-09-22","open":45366,"high":47659,"low":45316,"close":46662,"volume":706723,"rsi_14":81.48,"sma_20":42055.0,"sma_60":35501.67,"sma_120":29454.17},{"date":"2025-09-23","open":47360,"high":47659,"low":44917,"close":45615,"volume":686171,"rsi_14":76.39,"sma_20":42290.0,"sma_60":35823.33,"sma_120":29633.75},{"date":"2025-09-24","open":44269,"high":45815,"low":43771,"close":45765,"volume":558350,"rsi_14":76.14,"sma_20":42525.0,"sma_60":36145.83,"sma_120":29811.25},{"date":"2025-09-25","open":44419,"high":46363,"low":44419,"close":45316,"volume":574569,"rsi_14":74.06,"sma_20":42760.0,"sma_60":36462.5,"sma_120":29988.33},{"date":"2025-09-26","open":44618,"high":44967,"low":43073,"close":44170,"volume":582908,"rsi_14":65.86,"sma_20":42942.5,"sma_60":36718.33,"sma_120":30162.5},{"date":"2025-09-29","open":44319,"high":45815,"low":43821,"close":45516,"volume":403116,"rsi_14":65.74,"sma_20":43260.0,"sma_60":37005.83,"sma_120":30350.83},{"date":"2025-09-30","open":46263,"high":48557,"low":45615,"close":46862,"volume":573647,"rsi_14":58.75,"sma_20":43695.0,"sma_60":37320.83,"sma_120":30555.83},{"date":"2025-10-01","open":47360,"high":49304,"low":47111,"close":49055,"volume":667557,"rsi_14":74.9,"sma_20":44247.5,"sma_60":37677.5,"sma_120":30786.25},{"date":"2025-10-02","open":51548,"high":60422,"low":50052,"close":56533,"volume":3735017,"rsi_14":83.29,"sma_20":45160.0,"sma_60":38165.0,"sma_120":31083.33},{"date":"2025-10-10","open":57630,"high":58826,"low":56334,"close":56832,"volume":1831347,"rsi_14":82.97,"sma_20":46090.0,"sma_60":38663.33,"sma_120":31370.83},{"date":"2025-10-13","open":54439,"high":57630,"low":53941,"close":56932,"volume":856867,"rsi_14":85.15,"sma_20":46960.0,"sma_60":39141.67,"sma_120":31665.42},{"date":"2025-10-14","open":58128,"high":58128,"low":51947,"close":53642,"volume":1192304,"rsi_14":71.8,"sma_20":47595.0,"sma_60":39571.67,"sma_120":31927.08},{"date":"2025-10-15","open":53542,"high":54838,"low":52944,"close":54539,"volume":731357,"rsi_14":72.2,"sma_20":48085.0,"sma_60":39997.5,"sma_120":32194.58},{"date":"2025-10-16","open":53442,"high":54838,"low":52944,"close":54639,"volume":510166,"rsi_14":71.8,"sma_20":48672.5,"sma_60":40419.17,"sma_120":32467.08},{"date":"2025-10-17","open":53642,"high":55536,"low":53542,"close":53841,"volume":424645,"rsi_14":67.39,"sma_20":49155.0,"sma_60":40817.5,"sma_120":32729.58},{"date":"2025-10-20","open":54639,"high":56832,"low":53841,"close":55237,"volume":715727,"rsi_14":72.92,"sma_20":49675.0,"sma_60":41257.5,"sma_120":33003.75},{"date":"2025-10-21","open":57729,"high":57829,"low":54439,"close":55536,"volume":744480,"rsi_14":73.11,"sma_20":50232.5,"sma_60":41698.33,"sma_120":33282.08},{"date":"2025-10-22","open":55436,"high":57231,"low":54339,"close":57231,"volume":511274,"rsi_14":76.61,"sma_20":50872.5,"sma_60":42185.83,"sma_120":33578.33},{"date":"2025-10-23","open":55835,"high":58826,"low":55636,"close":58328,"volume":568142,"rsi_14":81.7,"sma_20":51537.5,"sma_60":42693.33,"sma_120":33874.58},{"date":"2025-10-24","open":60322,"high":62615,"low":58328,"close":61319,"volume":1524159,"rsi_14":82.95,"sma_20":52332.5,"sma_60":43260.0,"sma_120":34195.42},{"date":"2025-10-27","open":61817,"high":63512,"low":60422,"close":62615,"volume":642155,"rsi_14":82.92,"sma_20":53132.5,"sma_60":43851.67,"sma_120":34524.58},{"date":"2025-10-28","open":61219,"high":61817,"low":59823,"close":60621,"volume":433195,"rsi_14":74.37,"sma_20":53885.0,"sma_60":44340.0,"sma_120":34838.75},{"date":"2025-10-29","open":61319,"high":66204,"low":60023,"close":65606,"volume":918257,"rsi_14":71.36,"sma_20":54880.0,"sma_60":44881.67,"sma_120":35195.0},{"date":"2025-10-30","open":64709,"high":68597,"low":64111,"close":64809,"volume":657713,"rsi_14":68.35,"sma_20":55857.5,"sma_60":45413.33,"sma_120":35547.5},{"date":"2025-10-31","open":64011,"high":65207,"low":62914,"close":64011,"volume":322203,"rsi_14":65.78,"sma_20":56852.5,"sma_60":45937.5,"sma_120":35893.33},{"date":"2025-11-03","open":62914,"high":65207,"low":61718,"close":64809,"volume":472710,"rsi_14":78.0,"sma_20":57820.0,"sma_60":46510.0,"sma_120":36244.17},{"date":"2025-11-04","open":65806,"high":69694,"low":64410,"close":68298,"volume":970289,"rsi_14":80.53,"sma_20":58895.0,"sma_60":47140.0,"sma_120":36620.42},{"date":"2025-11-05","open":66105,"high":68498,"low":61718,"close":67401,"volume":958639,"rsi_14":77.35,"sma_20":59815.0,"sma_60":47755.83,"sma_120":37002.08},{"date":"2025-11-06","open":69694,"high":72885,"low":67800,"close":71489,"volume":913492,"rsi_14":83.15,"sma_20":60565.0,"sma_60":48442.5,"sma_120":37412.08},{"date":"2025-11-07","open":69096,"high":69794,"low":65207,"close":66304,"volume":694925,"rsi_14":68.2,"sma_20":61040.0,"sma_60":49022.5,"sma_120":37775.83},{"date":"2025-11-10","open":67700,"high":70990,"low":65905,"close":69694,"volume":841856,"rsi_14":71.13,"sma_20":61680.0,"sma_60":49590.0,"sma_120":38164.17},{"date":"2025-11-11","open":71987,"high":74380,"low":69196,"close":70591,"volume":767340,"rsi_14":70.43,"sma_20":62530.0,"sma_60":50145.83,"sma_120":38564.58},{"date":"2025-11-12","open":69794,"high":70193,"low":68398,"close":69894,"volume":396829,"rsi_14":67.9,"sma_20":63300.0,"sma_60":50679.17,"sma_120":38956.67},{"date":"2025-11-13","open":68498,"high":69495,"low":67600,"close":68797,"volume":506592,"rsi_14":62.3,"sma_20":64010.0,"sma_60":51147.5,"sma_120":39344.58},{"date":"2025-11-14","open":65806,"high":66603,"low":63811,"close":65606,"volume":752518,"rsi_14":54.63,"sma_20":64600.0,"sma_60":51535.0,"sma_120":39708.33},{"date":"2025-11-17","open":69295,"high":69794,"low":63512,"close":66005,"volume":1094952,"rsi_14":58.77,"sma_20":65140.0,"sma_60":51968.33,"sma_120":40076.67},{"date":"2025-11-18","open":64011,"high":64509,"low":60521,"close":61917,"volume":946244,"rsi_14":43.81,"sma_20":65460.0,"sma_60":52295.83,"sma_120":40414.58},{"date":"2025-11-19","open":60820,"high":61618,"low":57530,"close":60920,"volume":730626,"rsi_14":43.52,"sma_20":65645.0,"sma_60":52621.67,"sma_120":40749.17},{"date":"2025-11-20","open":64111,"high":64111,"low":59823,"close":60721,"volume":621938,"rsi_14":44.41,"sma_20":65765.0,"sma_60":52946.67,"sma_120":41076.67},{"date":"2025-11-21","open":56034,"high":57729,"low":55935,"close":56533,"volume":569849,"rsi_14":37.39,"sma_20":65525.0,"sma_60":53209.17,"sma_120":41369.58},{"date":"2025-11-24","open":57430,"high":60023,"low":56633,"close":59125,"volume":552888,"rsi_14":35.63,"sma_20":65350.0,"sma_60":53512.5,"sma_120":41679.58},{"date":"2025-11-25","open":60521,"high":60920,"low":57331,"close":59823,"volume":526642,"rsi_14":38.05,"sma_20":65310.0,"sma_60":53828.33,"sma_120":41990.83},{"date":"2025-11-26","open":60122,"high":61219,"low":58826,"close":61119,"volume":304082,"rsi_14":32.07,"sma_20":65085.0,"sma_60":54163.33,"sma_120":42311.67},{"date":"2025-11-27","open":61419,"high":61419,"low":59524,"close":60122,"volume":314817,"rsi_14":37.5,"sma_20":64850.0,"sma_60":54489.17,"sma_120":42623.75},{"date":"2025-11-28","open":60621,"high":61618,"low":59624,"close":61119,"volume":291954,"rsi_14":30.8,"sma_20":64705.0,"sma_60":54833.33,"sma_120":42940.83},{"date":"2025-12-01","open":61718,"high":62316,"low":60521,"close":61319,"volume":307677,"rsi_14":28.57,"sma_20":64530.0,"sma_60":55203.33,"sma_120":43255.42},{"date":"2025-12-02","open":62017,"high":62017,"low":60322,"close":61518,"volume":283680,"rsi_14":30.19,"sma_20":64190.0,"sma_60":55593.33,"sma_120":43569.58},{"date":"2025-12-03","open":62316,"high":62615,"low":60023,"close":61718,"volume":328437,"rsi_14":32.51,"sma_20":63905.0,"sma_60":55989.17,"sma_120":43885.42},{"date":"2025-12-04","open":61020,"high":61518,"low":59325,"close":60820,"volume":389602,"rsi_14":36.67,"sma_20":63370.0,"sma_60":56365.0,"sma_120":44172.92},{"date":"2025-12-05","open":60122,"high":61718,"low":59524,"close":61618,"volume":249843,"rsi_14":38.04,"sma_20":63135.0,"sma_60":56755.0,"sma_120":44471.67},{"date":"2025-12-08","open":62017,"high":62416,"low":60820,"close":61618,"volume":231601,"rsi_14":48.95,"sma_20":62730.0,"sma_60":57123.33,"sma_120":44777.5},{"date":"2025-12-09","open":62017,"high":62017,"low":60721,"close":61618,"volume":204232,"rsi_14":52.63,"sma_20":62280.0,"sma_60":57468.33,"sma_120":45083.75},{"date":"2025-12-10","open":61119,"high":64509,"low":61020,"close":62914,"volume":489238,"rsi_14":57.64,"sma_20":61930.0,"sma_60":57771.67,"sma_120":45394.17},{"date":"2025-12-11","open":64210,"high":64310,"low":61020,"close":61419,"volume":472760,"rsi_14":70.94,"sma_20":61560.0,"sma_60":58080.83,"sma_120":45691.25},{"date":"2025-12-12","open":61718,"high":62316,"low":60023,"close":62216,"volume":389796,"rsi_14":65.66,"sma_20":61390.0,"sma_60":58381.67,"sma_120":45997.08},{"date":"2025-12-15","open":60122,"high":60920,"low":59026,"close":60222,"volume":273530,"rsi_14":51.79,"sma_20":61100.0,"sma_60":58638.33,"sma_120":46283.33},{"date":"2025-12-16","open":59923,"high":61419,"low":59424,"close":59923,"volume":339311,"rsi_14":44.12,"sma_20":61000.0,"sma_60":58897.5,"sma_120":46570.83},{"date":"2025-12-17","open":60122,"high":63712,"low":59424,"close":63712,"volume":558251,"rsi_14":63.85,"sma_20":61140.0,"sma_60":59219.17,"sma_120":46884.17},{"date":"2025-12-18","open":62615,"high":63014,"low":55237,"close":56932,"volume":1257226,"rsi_14":38.83,"sma_20":60950.0,"sma_60":59417.5,"sma_120":47132.5},{"date":"2025-12-19","open":58427,"high":58727,"low":56134,"close":57430,"volume":436311,"rsi_14":39.79,"sma_20":60995.0,"sma_60":59617.5,"sma_120":47389.17},{"date":"2025-12-22","open":59125,"high":63512,"low":58826,"close":62814,"volume":811049,"rsi_14":52.67,"sma_20":61180.0,"sma_60":59887.5,"sma_120":47694.58},{"date":"2025-12-23","open":62216,"high":63014,"low":61319,"close":62615,"volume":295588,"rsi_14":51.85,"sma_20":61320.0,"sma_60":60171.67,"sma_120":47997.5},{"date":"2025-12-24","open":64509,"high":64609,"low":62416,"close":62914,"volume":331032,"rsi_14":54.43,"sma_20":61410.0,"sma_60":60458.33,"sma_120":48302.08},{"date":"2025-12-26","open":63413,"high":68996,"low":62017,"close":67700,"volume":1212955,"rsi_14":61.01,"sma_20":61790.0,"sma_60":60832.5,"sma_120":48647.5},{"date":"2025-12-29","open":69200,"high":69400,"low":64500,"close":64900,"volume":989936,"rsi_14":55.05,"sma_20":61970.0,"sma_60":61175.83,"sma_120":48947.08},{"date":"2025-12-30","open":65400,"high":68800,"low":64700,"close":67900,"volume":1049699,"rsi_14":59.05,"sma_20":62290.0,"sma_60":61546.67,"sma_120":49276.25},{"date":"2026-01-02","open":68900,"high":81200,"low":67800,"close":80000,"volume":2605666,"rsi_14":68.99,"sma_20":63205.0,"sma_60":62096.67,"sma_120":49708.75},{"date":"2026-01-05","open":83000,"high":84800,"low":78000,"close":78800,"volume":1608043,"rsi_14":69.46,"sma_20":64050.0,"sma_60":62590.0,"sma_120":50133.75},{"date":"2026-01-06","open":79500,"high":81800,"low":76900,"close":80400,"volume":1013851,"rsi_14":70.0,"sma_20":65020.0,"sma_60":62985.0,"sma_120":50575.0},{"date":"2026-01-07","open":81300,"high":81700,"low":75600,"close":78900,"volume":988920,"rsi_14":70.79,"sma_20":65875.0,"sma_60":63350.0,"sma_120":51006.67},{"date":"2026-01-08","open":76800,"high":79700,"low":75400,"close":76200,"volume":867971,"rsi_14":67.16,"sma_20":66595.0,"sma_60":63668.33,"sma_120":51405.0},{"date":"2026-01-09","open":74800,"high":76600,"low":73000,"close":75000,"volume":743732,"rsi_14":62.53,"sma_20":67255.0,"sma_60":64021.67,"sma_120":51796.67},{"date":"2026-01-12","open":76500,"high":76500,"low":71800,"close":73300,"volume":566253,"rsi_14":70.66,"sma_20":67765.0,"sma_60":64331.67,"sma_120":52164.58},{"date":"2026-01-13","open":75000,"high":77100,"low":74400,"close":75900,"volume":664570,"rsi_14":72.15,"sma_20":68480.0,"sma_60":64683.33,"sma_120":52551.25},{"date":"2026-01-14","open":76200,"high":78500,"low":75200,"close":78300,"volume":502916,"rsi_14":69.97,"sma_20":69275.0,"sma_60":65088.33,"sma_120":52952.92},{"date":"2026-01-15","open":76400,"high":78200,"low":75500,"close":77800,"volume":558639,"rsi_14":69.43,"sma_20":70145.0,"sma_60":65461.67,"sma_120":53359.58},{"date":"2026-01-16","open":80300,"high":80800,"low":75400,"close":76700,"volume":830517,"rsi_14":62.72,"sma_20":71615.0,"sma_60":66133.33,"sma_120":53755.0},{"date":"2026-01-19","open":75100,"high":77600,"low":75100,"close":76700,"volume":377450,"rsi_14":68.67,"sma_20":72595.0,"sma_60":66436.67,"sma_120":54159.58},{"date":"2026-01-20","open":75800,"high":76000,"low":72900,"close":74800,"volume":504072,"rsi_14":61.31,"sma_20":73455.0,"sma_60":66658.33,"sma_120":54549.17},{"date":"2026-01-21","open":72500,"high":77700,"low":71900,"close":77200,"volume":861482,"rsi_14":43.27,"sma_20":74165.0,"sma_60":66898.33,"sma_120":54963.33},{"date":"2026-01-22","open":78500,"high":78500,"low":74800,"close":76400,"volume":517622,"rsi_14":44.12,"sma_20":74845.0,"sma_60":67158.33,"sma_120":55372.5},{"date":"2026-01-23","open":76400,"high":77000,"low":75000,"close":76600,"volume":421858,"rsi_14":40.0,"sma_20":75520.0,"sma_60":67338.33,"sma_120":55748.33},{"date":"2026-01-26","open":77500,"high":86400,"low":76200,"close":85200,"volume":1655517,"rsi_14":62.07,"sma_20":76385.0,"sma_60":67675.0,"sma_120":56180.83},{"date":"2026-01-27","open":85000,"high":91700,"low":84400,"close":91400,"volume":1277804,"rsi_14":75.68,"sma_20":77710.0,"sma_60":68128.33,"sma_120":56666.67},{"date":"2026-01-28","open":93200,"high":104800,"low":91450,"close":104400,"volume":1507220,"rsi_14":85.51,"sma_20":79535.0,"sma_60":68785.0,"sma_120":57263.75},{"date":"2026-01-29","open":114100,"high":115600,"low":100100,"close":111000,"volume":2127350,"rsi_14":90.71,"sma_20":81085.0,"sma_60":69493.33,"sma_120":57933.33},{"date":"2026-01-30","open":110000,"high":120800,"low":108600,"close":114400,"volume":1190188,"rsi_14":90.87,"sma_20":82865.0,"sma_60":70273.33,"sma_120":58630.83},{"date":"2026-02-02","open":107500,"high":114000,"low":100300,"close":101800,"volume":1289554,"rsi_14":70.51,"sma_20":83935.0,"sma_60":70775.0,"sma_120":59223.75},{"date":"2026-02-03","open":109000,"high":117600,"low":108000,"close":114700,"volume":920468,"rsi_14":76.47,"sma_20":85725.0,"sma_60":71578.33,"sma_120":59925.42},{"date":"2026-02-04","open":113300,"high":116900,"low":108000,"close":110200,"volume":714665,"rsi_14":72.91,"sma_20":87425.0,"sma_60":72136.67,"sma_120":60579.58},{"date":"2026-02-05","open":105700,"high":109000,"low":101900,"close":101900,"volume":866685,"rsi_14":65.48,"sma_20":88770.0,"sma_60":72670.0,"sma_120":61130.0},{"date":"2026-02-06","open":100100,"high":110000,"low":96200,"close":108800,"volume":663767,"rsi_14":68.18,"sma_20":90545.0,"sma_60":73303.33,"sma_120":61724.58},{"date":"2026-02-09","open":112000,"high":118100,"low":109900,"close":117100,"volume":488715,"rsi_14":72.33,"sma_20":92605.0,"sma_60":74086.67,"sma_120":62382.92},{"date":"2026-02-10","open":115500,"high":116700,"low":103300,"close":104300,"volume":650235,"rsi_14":62.89,"sma_20":93905.0,"sma_60":74675.0,"sma_120":62911.25},{"date":"2026-02-11","open":104300,"high":106900,"low":101200,"close":102800,"volume":338109,"rsi_14":62.48,"sma_20":95155.0,"sma_60":75291.67,"sma_120":63413.33},{"date":"2026-02-12","open":103900,"high":133400,"low":103500,"close":133400,"volume":608433,"rsi_14":70.85,"sma_20":97990.0,"sma_60":76411.67,"sma_120":64190.0},{"date":"2026-02-13","open":111600,"high":114800,"low":107500,"close":109200,"volume":1094867,"rsi_14":57.91,"sma_20":99615.0,"sma_60":77196.67,"sma_120":64746.25},{"date":"2026-02-19","open":111000,"high":118700,"low":108300,"close":116900,"volume":866271,"rsi_14":58.32,"sma_20":101625.0,"sma_60":78126.67,"sma_120":65374.17},{"date":"2026-02-20","open":115500,"high":121000,"low":112600,"close":119300,"volume":659251,"rsi_14":55.22,"sma_20":103850.0,"sma_60":79100.0,"sma_120":66023.33},{"date":"2026-02-23","open":118200,"high":121500,"low":112600,"close":113900,"volume":689382,"rsi_14":51.02,"sma_20":105685.0,"sma_60":80053.33,"sma_120":66631.25},{"date":"2026-02-24","open":113500,"high":117300,"low":112900,"close":116500,"volume":423048,"rsi_14":50.75,"sma_20":107690.0,"sma_60":81006.67,"sma_120":67259.58},{"date":"2026-02-25","open":115400,"high":117600,"low":112200,"close":114800,"volume":396345,"rsi_14":55.01,"sma_20":109600.0,"sma_60":81920.0,"sma_120":67874.17},{"date":"2026-02-26","open":124300,"high":128900,"low":117800,"close":126500,"volume":1379639,"rsi_14":54.59,"sma_20":112315.0,"sma_60":89048.33,"sma_120":75341.67},{"date":"2026-02-27","open":122000,"high":131100,"low":121000,"close":125600,"volume":1088077,"rsi_14":56.16,"sma_20":113375.0,"sma_60":84095.0,"sma_120":69292.08},{"date":"2026-03-03","open":125000,"high":143000,"low":121800,"close":123500,"volume":1320168,"rsi_14":59.09,"sma_20":114330.0,"sma_60":85131.67,"sma_120":69982.5},{"date":"2026-03-04","open":124500,"high":134900,"low":107500,"close":107500,"volume":1438624,"rsi_14":49.49,"sma_20":114155.0,"sma_60":85898.33,"sma_120":70550.83},{"date":"2026-03-05","open":121200,"high":138500,"low":119800,"close":132800,"volume":1447108,"rsi_14":55.42,"sma_20":115075.0,"sma_60":87083.33,"sma_120":71338.33},{"date":"2026-03-06","open":136900,"high":141700,"low":131300,"close":137800,"volume":1010004,"rsi_14":62.22,"sma_20":116875.0,"sma_60":88348.33,"sma_120":72168.75},{"date":"2026-03-09","open":129500,"high":131200,"low":121400,"close":124300,"volume":748304,"rsi_14":57.21,"sma_20":117355.0,"sma_60":89403.33,"sma_120":72884.17},{"date":"2026-03-10","open":137800,"high":138300,"low":124300,"close":125900,"volume":892024,"rsi_14":46.88,"sma_20":118140.0,"sma_60":90471.67,"sma_120":73613.33},{"date":"2026-03-11","open":129100,"high":129400,"low":119500,"close":120000,"volume":710156,"rsi_14":55.3,"sma_20":119045.0,"sma_60":91441.67,"sma_120":74282.5},{"date":"2026-03-12","open":119000,"high":123500,"low":117000,"close":123500,"volume":665569,"rsi_14":53.38,"sma_20":119780.0,"sma_60":92470.0,"sma_120":74969.17},{"date":"2026-03-13","open":117500,"high":121000,"low":115100,"close":119000,"volume":503211,"rsi_14":49.85,"sma_20":119875.0,"sma_60":93401.67,"sma_120":75586.67},{"date":"2026-03-16","open":117900,"high":122900,"low":116700,"close":121100,"volume":366947,"rsi_14":53.73,"sma_20":120715.0,"sma_60":97783.33,"sma_120":81018.33},{"date":"2026-03-17","open":124900,"high":125000,"low":118600,"close":118600,"volume":398833,"rsi_14":51.09,"sma_20":121505.0,"sma_60":95330.0,"sma_120":76855.83},{"date":"2026-03-18","open":121500,"high":124500,"low":119800,"close":124500,"volume":469740,"rsi_14":54.83,"sma_20":121060.0,"sma_60":96398.33,"sma_120":77518.33},{"date":"2026-03-19","open":121000,"high":123500,"low":119300,"close":120900,"volume":440750,"rsi_14":46.97,"sma_20":121645.0,"sma_60":97411.67,"sma_120":78154.58},{"date":"2026-03-20","open":122900,"high":126500,"low":121300,"close":125000,"volume":427484,"rsi_14":49.69,"sma_20":122050.0,"sma_60":98430.0,"sma_120":78824.58},{"date":"2026-03-23","open":122200,"high":123000,"low":115400,"close":116200,"volume":474282,"rsi_14":46.43,"sma_20":121895.0,"sma_60":99415.0,"sma_120":79416.25},{"date":"2026-03-24","open":121800,"high":138300,"low":121200,"close":134700,"volume":1773155,"rsi_14":62.98,"sma_20":122935.0,"sma_60":100700.0,"sma_120":80158.75},{"date":"2026-03-25","open":135800,"high":135900,"low":128400,"close":130400,"volume":582062,"rsi_14":48.57,"sma_20":123630.0,"sma_60":101823.33,"sma_120":80855.42},{"date":"2026-03-26","open":128600,"high":131600,"low":120700,"close":121500,"volume":546909,"rsi_14":40.71,"sma_20":123965.0,"sma_60":102801.67,"sma_120":81486.67},{"date":"2026-03-27","open":119693,"high":123709,"low":115776,"close":121500,"volume":445191,"rsi_14":47.79,"sma_20":123690.0,"sma_60":103766.67,"sma_120":82112.5},{"date":"2026-03-30","open":115000,"high":115600,"low":112500,"close":113200,"volume":381134,"rsi_14":42.15,"sma_20":123070.0,"sma_60":104521.67,"sma_120":82677.08},{"date":"2026-03-31","open":111400,"high":113800,"low":107800,"close":108100,"volume":446431,"rsi_14":42.57,"sma_20":122300.0,"sma_60":105241.67,"sma_120":83208.75},{"date":"2026-04-01","open":115115,"high":117794,"low":111244,"close":117000,"volume":486514,"rsi_14":46.76,"sma_20":122820.0,"sma_60":106075.0,"sma_120":83810.83},{"date":"2026-04-02","open":118000,"high":121000,"low":108700,"close":109300,"volume":540738,"rsi_14":44.64,"sma_20":121645.0,"sma_60":106563.33,"sma_120":84330.0},{"date":"2026-04-03","open":113100,"high":115000,"low":108800,"close":113500,"volume":295515,"rsi_14":45.9,"sma_20":120430.0,"sma_60":107141.67,"sma_120":84865.83},{"date":"2026-04-06","open":113400,"high":118300,"low":111600,"close":112200,"volume":261371,"rsi_14":46.5,"sma_20":119825.0,"sma_60":107671.67,"sma_120":85328.33},{"date":"2026-04-07","open":118400,"high":119800,"low":111100,"close":114100,"volume":322259,"rsi_14":44.05,"sma_20":119235.0,"sma_60":108258.33,"sma_120":85804.17},{"date":"2026-04-08","open":122400,"high":123000,"low":117700,"close":121400,"volume":774227,"rsi_14":50.27,"sma_20":119305.0,"sma_60":109011.67,"sma_120":86340.0},{"date":"2026-04-09","open":119000,"high":119500,"low":114200,"close":118100,"volume":457672,"rsi_14":46.18,"sma_20":119035.0,"sma_60":109730.0,"sma_120":86875.83},{"date":"2026-04-10","open":122100,"high":125400,"low":120600,"close":122100,"volume":1008253,"rsi_14":53.45,"sma_20":119190.0,"sma_60":110543.33,"sma_120":87437.5},{"date":"2026-04-13","open":117400,"high":123000,"low":117200,"close":120700,"volume":290341,"rsi_14":39.77,"sma_20":119170.0,"sma_60":111290.0,"sma_120":87986.67},{"date":"2026-04-14","open":122400,"high":124300,"low":119500,"close":122000,"volume":441490,"rsi_14":43.58,"sma_20":119340.0,"sma_60":112018.33,"sma_120":88553.33},{"date":"2026-04-15","open":123600,"high":126300,"low":120800,"close":122600,"volume":685043,"rsi_14":50.96,"sma_20":119245.0,"sma_60":112765.0,"sma_120":89113.33},{"date":"2026-04-16","open":121300,"high":121700,"low":117900,"close":120900,"volume":493690,"rsi_14":49.91,"sma_20":119245.0,"sma_60":113501.67,"sma_120":89656.67},{"date":"2026-04-17","open":120900,"high":121600,"low":118700,"close":121200,"volume":284514,"rsi_14":57.87,"sma_20":119055.0,"sma_60":114243.33,"sma_120":90188.33},{"date":"2026-04-20","open":119700,"high":123600,"low":119600,"close":122400,"volume":428399,"rsi_14":65.25,"sma_20":119365.0,"sma_60":115036.67,"sma_120":90720.83},{"date":"2026-04-21","open":123400,"high":124100,"low":121000,"close":123900,"volume":428034,"rsi_14":57.77,"sma_20":118825.0,"sma_60":115815.0,"sma_120":91240.83},{"date":"2026-04-22","open":121200,"high":121900,"low":114400,"close":119100,"volume":806392,"rsi_14":64.08,"sma_20":118260.0,"sma_60":116526.67,"sma_120":91710.0},{"date":"2026-04-23","open":119100,"high":119200,"low":112000,"close":113200,"volume":803133,"rsi_14":49.59,"sma_20":117845.0,"sma_60":117136.67,"sma_120":92146.67},{"date":"2026-04-24","open":113200,"high":116400,"low":112000,"close":116100,"volume":424792,"rsi_14":55.12,"sma_20":117600.0,"sma_60":117651.67,"sma_120":92565.83},{"date":"2026-04-27","open":116600,"high":122000,"low":114700,"close":121500,"volume":719765,"rsi_14":58.89,"sma_20":118015.0,"sma_60":118153.33,"sma_120":93036.67},{"date":"2026-04-28","open":121600,"high":122300,"low":118000,"close":121100,"volume":469614,"rsi_14":49.57,"sma_20":118665.0,"sma_60":118431.67,"sma_120":93510.83},{"date":"2026-04-29","open":119600,"high":120900,"low":118200,"close":120800,"volume":401573,"rsi_14":54.26,"sma_20":118810.0,"sma_60":118595.0,"sma_120":96566.67},{"date":"2026-04-30","open":120800,"high":123300,"low":117000,"close":117100,"volume":495817,"rsi_14":41.46,"sma_20":120660.0,"sma_60":118605.0,"sma_120":120596.67},{"date":"2026-05-04","open":118300,"high":122500,"low":117500,"close":122500,"volume":728683,"rsi_14":52.54,"sma_20":119650.0,"sma_60":118985.0,"sma_120":94838.33},{"date":"2026-05-06","open":123100,"high":129200,"low":119500,"close":129000,"volume":1361181,"rsi_14":58.62,"sma_20":120490.0,"sma_60":119223.33,"sma_120":95315.83},{"date":"2026-05-07","open":130600,"high":132900,"low":124700,"close":132900,"volume":1037901,"rsi_14":61.73,"sma_20":121430.0,"sma_60":119601.67,"sma_120":95869.17},{"date":"2026-05-08","open":131500,"high":133100,"low":127400,"close":132900,"volume":559519,"rsi_14":64.22,"sma_20":122005.0,"sma_60":120118.33,"sma_120":96394.17},{"date":"2026-05-11","open":144000,"high":151500,"low":136200,"close":141600,"volume":1177577,"rsi_14":70.16,"sma_20":123180.0,"sma_60":120665.0,"sma_120":96984.17},{"date":"2026-05-12","open":143000,"high":148000,"low":123700,"close":125000,"volume":1472239,"rsi_14":51.97,"sma_20":123325.0,"sma_60":120796.67,"sma_120":97441.67},{"date":"2026-05-13","open":124500,"high":131200,"low":120600,"close":131200,"volume":587060,"rsi_14":55.16,"sma_20":123850.0,"sma_60":121245.0,"sma_120":97960.0},{"date":"2026-05-14","open":129100,"high":129600,"low":121300,"close":127400,"volume":635175,"rsi_14":55.95,"sma_20":124120.0,"sma_60":121655.0,"sma_120":98473.33},{"date":"2026-05-15","open":127800,"high":128300,"low":113000,"close":114700,"volume":644523,"rsi_14":50.98,"sma_20":123725.0,"sma_60":121343.33,"sma_120":98877.5},{"date":"2026-05-18","open":113700,"high":118700,"low":108200,"close":116100,"volume":399047,"rsi_14":50.0,"sma_20":123485.0,"sma_60":121458.33,"sma_120":99327.5},{"date":"2026-05-19","open":114900,"high":117800,"low":110800,"close":113000,"volume":412960,"rsi_14":44.15,"sma_20":123075.0,"sma_60":121393.33,"sma_120":99760.0},{"date":"2026-05-20","open":113100,"high":116900,"low":107200,"close":111900,"volume":346462,"rsi_14":43.73,"sma_20":122550.0,"sma_60":121270.0,"sma_120":100185.0},{"date":"2026-05-21","open":116500,"high":125300,"low":116400,"close":125300,"volume":622047,"rsi_14":52.6,"sma_20":122620.0,"sma_60":121460.0,"sma_120":100756.67},{"date":"2026-05-22","open":126800,"high":127500,"low":121000,"close":121700,"volume":468304,"rsi_14":52.66,"sma_20":122750.0,"sma_60":121546.67,"sma_120":101276.67},{"date":"2026-05-26","open":127300,"high":132500,"low":120400,"close":122000,"volume":727017,"rsi_14":49.69,"sma_20":123190.0,"sma_60":121666.67,"sma_120":101793.33},{"date":"2026-05-27","open":123700,"high":127000,"low":110500,"close":112300,"volume":1140358,"rsi_14":40.12,"sma_20":123000.0,"sma_60":121430.0,"sma_120":102218.33},{"date":"2026-05-28","open":111200,"high":112300,"low":103600,"close":108300,"volume":661212,"rsi_14":35.46,"sma_20":122340.0,"sma_60":121141.67,"sma_120":102618.33},{"date":"2026-05-29","open":108700,"high":110900,"low":102300,"close":106000,"volume":715947,"rsi_14":34.52,"sma_20":121585.0,"sma_60":120850.0,"sma_120":102990.83},{"date":"2026-06-01","open":104300,"high":105900,"low":101000,"close":102700,"volume":651855,"rsi_14":26.13,"sma_20":120680.0,"sma_60":120770.0,"sma_120":103334.17},{"date":"2026-06-02","open":100400,"high":100700,"low":96000,"close":97900,"volume":665868,"rsi_14":30.56,"sma_20":119720.0,"sma_60":120188.33,"sma_120":103635.83},{"date":"2026-06-04","open":112500,"high":127200,"low":108700,"close":127200,"volume":1192343,"rsi_14":47.84,"sma_20":119955.0,"sma_60":120011.67,"sma_120":104180.0},{"date":"2026-06-05","open":115500,"high":138300,"low":113000,"close":132700,"volume":3153461,"rsi_14":52.8,"sma_20":120140.0,"sma_60":120151.67,"sma_120":104777.5},{"date":"2026-06-08","open":126000,"high":136000,"low":104600,"close":104900,"volume":1615054,"rsi_14":45.53,"sma_20":118740.0,"sma_60":119801.67,"sma_120":105136.67},{"date":"2026-06-09","open":112600,"high":122200,"low":109500,"close":119100,"volume":1504096,"rsi_14":51.23,"sma_20":118050.0,"sma_60":119786.67,"sma_120":105614.17},{"date":"2026-06-10","open":115200,"high":133600,"low":114100,"close":116700,"volume":1538505,"rsi_14":51.52,"sma_20":116805.0,"sma_60":119673.33,"sma_120":106071.67},{"date":"2026-06-11","open":116700,"high":142900,"low":116100,"close":141000,"volume":3560123,"rsi_14":60.04,"sma_20":117605.0,"sma_60":120040.0,"sma_120":106720.83},{"date":"2026-06-12","open":163100,"high":183300,"low":150100,"close":183300,"volume":4035281,"rsi_14":66.69,"sma_20":120210.0,"sma_60":121076.67,"sma_120":107735.0},{"date":"2026-06-15","open":178600,"high":179800,"low":168900,"close":174500,"volume":1797063,"rsi_14":64.75,"sma_20":122565.0,"sma_60":122008.33,"sma_120":108669.17},{"date":"2026-06-16","open":176300,"high":176400,"low":154700,"close":156100,"volume":1571107,"rsi_14":58.65,"sma_20":124635.0,"sma_60":122535.0,"sma_120":109466.67},{"date":"2026-06-17","open":159200,"high":179900,"low":156000,"close":161700,"volume":2517131,"rsi_14":60.08,"sma_20":138435.0,"sma_60":126345.0,"sma_120":115055.83},{"date":"2026-06-18","open":160700,"high":170800,"low":160000,"close":163200,"volume":1560256,"rsi_14":64.41,"sma_20":129425.0,"sma_60":123851.67,"sma_120":111140.83},{"date":"2026-06-19","open":168000,"high":168000,"low":148800,"close":156000,"volume":1529659,"rsi_14":62.79,"sma_20":131630.0,"sma_60":124515.0,"sma_120":111965.0},{"date":"2026-06-22","open":150400,"high":176100,"low":150400,"close":172500,"volume":2030277,"rsi_14":66.73,"sma_20":133990.0,"sma_60":125145.0,"sma_120":112922.5},{"date":"2026-06-23","open":172200,"high":173500,"low":150100,"close":150100,"volume":1163952,"rsi_14":61.54,"sma_20":135410.0,"sma_60":125473.33,"sma_120":113648.33},{"date":"2026-06-24","open":154100,"high":163100,"low":143000,"close":150600,"volume":1016708,"rsi_14":55.93,"sma_20":136840.0,"sma_60":125958.33,"sma_120":114380.0},{"date":"2026-06-25","open":159600,"high":161200,"low":148000,"close":154700,"volume":974435,"rsi_14":55.61,"sma_20":138960.0,"sma_60":126520.0,"sma_120":115143.33},{"date":"2026-06-26","open":157800,"high":182600,"low":156700,"close":163800,"volume":2934644,"rsi_14":66.61,"sma_20":141735.0,"sma_60":127363.33,"sma_120":115942.5},{"date":"2026-06-29","open":171700,"high":174900,"low":153000,"close":159000,"volume":1965141,"rsi_14":61.88,"sma_20":144385.0,"sma_60":128211.67,"sma_120":116726.67},{"date":"2026-06-30","open":164400,"high":181900,"low":164000,"close":168100,"volume":3030011,"rsi_14":64.72,"sma_20":147655.0,"sma_60":129048.33,"sma_120":117561.67},{"date":"2026-07-01","open":168500,"high":187800,"low":156100,"close":165600,"volume":6025100,"rsi_14":58.05,"sma_20":151040.0,"sma_60":129986.67,"sma_120":118275.0},{"date":"2026-07-02","open":154400,"high":155300,"low":131200,"close":131600,"volume":2868694,"rsi_14":32.11,"sma_20":151260.0,"sma_60":130288.33,"sma_120":118715.0},{"date":"2026-07-03","open":131900,"high":135400,"low":121000,"close":133100,"volume":2257595,"rsi_14":34.91,"sma_20":151280.0,"sma_60":130636.67,"sma_120":119154.17},{"date":"2026-07-06","open":131000,"high":132400,"low":119800,"close":124500,"volume":1528327,"rsi_14":37.6,"sma_20":152260.0,"sma_60":130810.0,"sma_120":119534.17},{"date":"2026-07-07","open":121000,"high":128900,"low":109000,"close":112700,"volume":1550422,"rsi_14":31.66,"sma_20":151940.0,"sma_60":130665.0,"sma_120":119838.33},{"date":"2026-07-08","open":108400,"high":111000,"low":101200,"close":102700,"volume":1463822,"rsi_14":28.71,"sma_20":151240.0,"sma_60":130408.33,"sma_120":120069.17},{"date":"2026-07-09","open":104100,"high":109950,"low":100500,"close":104900,"volume":1401408,"rsi_14":31.36,"sma_20":149435.0,"sma_60":130121.67,"sma_120":120332.5},{"date":"2026-07-10","open":110600,"high":128000,"low":107900,"close":125000,"volume":2977979,"rsi_14":33.12,"sma_20":146520.0,"sma_60":130193.33,"sma_120":120741.67},{"date":"2026-07-13","open":127000,"high":140100,"low":121900,"close":124800,"volume":3301018,"rsi_14":39.32,"sma_20":144035.0,"sma_60":130240.0,"sma_120":121129.17},{"date":"2026-07-14","open":124900,"high":128900,"low":114500,"close":127100,"volume":2323141,"rsi_14":40.23,"sma_20":142585.0,"sma_60":130315.0,"sma_120":121540.0},{"date":"2026-07-15","open":137100,"high":144800,"low":128200,"close":142700,"volume":2381708,"rsi_14":45.45,"sma_20":141635.0,"sma_60":130678.33,"sma_120":122090.0},{"date":"2026-07-16","open":136600,"high":148100,"low":128100,"close":140700,"volume":1788115,"rsi_14":40.74,"sma_20":140510.0,"sma_60":131003.33,"sma_120":122623.33},{"date":"2026-07-20","open":134100,"high":141600,"low":113300,"close":115100,"volume":2139689,"rsi_14":34.91,"sma_20":138465.0,"sma_60":130881.67,"sma_120":122959.17},{"date":"2026-07-21","open":115200,"high":118700,"low":109000,"close":116100,"volume":1175051,"rsi_14":31.08,"sma_20":135645.0,"sma_60":130751.67,"sma_120":123283.33},{"date":"2026-07-22","open":121800,"high":132900,"low":111700,"close":111700,"volume":2175357,"rsi_14":30.65,"sma_20":133725.0,"sma_60":130628.33,"sma_120":123577.5},{"date":"2026-07-23","open":114000,"high":118300,"low":108900,"close":113300,"volume":1202734,"rsi_14":41.44,"sma_20":131860.0,"sma_60":130630.0,"sma_120":123883.33},{"date":"2026-07-24","open":111900,"high":112600,"low":100100,"close":100500,"volume":1016322,"rsi_14":36.21,"sma_20":129150.0,"sma_60":130370.0,"sma_120":124010.83},{"date":"2026-07-27","open":102500,"high":106300,"low":98200,"close":106000,"volume":927567,"rsi_14":41.96,"sma_20":126260.0,"sma_60":130111.67,"sma_120":124132.5},{"date":"2026-07-28","open":95200,"high":96000,"low":88400,"close":89500,"volume":1021792,"rsi_14":40.32,"sma_20":122785.0,"sma_60":129585.0,"sma_120":124008.33},{"date":"2026-07-29","open":90000,"high":92200,"low":74100,"close":83200,"volume":1862217,"rsi_14":41.6,"sma_20":118540.0,"sma_60":128958.33,"sma_120":123776.67},{"date":"2026-07-30","open":79600,"high":86500,"low":74900,"close":76300,"volume":1335078,"rsi_14":38.16,"sma_20":114075.0,"sma_60":128278.33,"sma_120":123459.17},{"date":"2026-07-31","open":90200,"high":98700,"low":88100,"close":97600,"volume":2140366,"rsi_14":38.77,"sma_20":112375.0,"sma_60":127863.33,"sma_120":123424.17},{"date":"2026-08-03","open":93900,"high":97500,"low":88500,"close":93700,"volume":1354743,"rsi_14":37.63,"sma_20":110405.0,"sma_60":127275.0,"sma_120":123249.17},{"date":"2026-08-04","open":95900,"high":100200,"low":90100,"close":96500,"volume":1109359,"rsi_14":37.88,"sma_20":109005.0,"sma_60":126668.33,"sma_120":123135.0},{"date":"2026-08-05","open":103300,"high":103400,"low":95100,"close":97700,"volume":1281260,"rsi_14":29.87,"sma_20":108255.0,"sma_60":126081.67,"sma_120":123100.0},{"date":"2026-08-06","open":96000,"high":96900,"low":89900,"close":92600,"volume":1037750,"rsi_14":29.07,"sma_20":107750.0,"sma_60":125265.0,"sma_120":122965.0},{"date":"2026-08-07","open":91200,"high":98900,"low":85700,"close":88300,"volume":1114021,"rsi_14":35.68,"sma_20":106920.0,"sma_60":124653.33,"sma_120":122725.0},{"date":"2026-08-10","open":89400,"high":99000,"low":88500,"close":98400,"volume":1435170,"rsi_14":41.38,"sma_20":105590.0,"sma_60":124106.67,"sma_120":122675.83},{"date":"2026-08-11","open":96600,"high":107600,"low":94300,"close":104700,"volume":1477441,"rsi_14":46.65,"sma_20":104585.0,"sma_60":123728.33,"sma_120":122691.67},{"date":"2026-08-12","open":105500,"high":114200,"low":101500,"close":111500,"volume":1631011,"rsi_14":49.18,"sma_20":103805.0,"sma_60":123675.0,"sma_120":122509.17},{"date":"2026-08-13","open":113600,"high":120000,"low":113500,"close":120000,"volume":1235339,"rsi_14":59.24,"sma_20":102670.0,"sma_60":123740.0,"sma_120":122599.17},{"date":"2026-08-14","open":123500,"high":124500,"low":110400,"close":116600,"volume":1261268,"rsi_14":55.13,"sma_20":101465.0,"sma_60":123800.0,"sma_120":122596.67},{"date":"2026-08-18","open":117500,"high":122200,"low":111700,"close":112400,"volume":1113397,"rsi_14":62.57,"sma_20":101330.0,"sma_60":123808.33,"sma_120":122539.17},{"date":"2026-08-19","open":104300,"high":115700,"low":103300,"close":109300,"volume":607577,"rsi_14":64.85,"sma_20":100990.0,"sma_60":123541.67,"sma_120":122500.83},{"date":"2026-08-20","open":112200,"high":113900,"low":108800,"close":113900,"volume":536901,"rsi_14":71.96,"sma_20":101100.0,"sma_60":123411.67,"sma_120":122479.17},{"date":"2026-08-21","open":110900,"high":112700,"low":105100,"close":107900,"volume":579449,"rsi_14":57.33,"sma_20":100830.0,"sma_60":123176.67,"sma_120":122421.67},{"date":"2026-08-24","open":107600,"high":111100,"low":104800,"close":106400,"volume":459234,"rsi_14":59.35,"sma_20":101125.0,"sma_60":123078.33,"sma_120":122254.17},{"date":"2026-08-25","open":102900,"high":112300,"low":100900,"close":112300,"volume":537092,"rsi_14":61.13,"sma_20":101440.0,"sma_60":123145.0,"sma_120":122143.33},{"date":"2026-08-26","open":111300,"high":111600,"low":106800,"close":109300,"volume":418253,"rsi_14":57.97,"sma_20":102430.0,"sma_60":123200.0,"sma_120":122025.0},{"date":"2026-08-27","open":111700,"high":113500,"low":108400,"close":112700,"volume":550501,"rsi_14":64.14,"sma_20":103905.0,"sma_60":123366.67,"sma_120":122068.33},{"date":"2026-08-28","open":111700,"high":114200,"low":109500,"close":111100,"volume":501369,"rsi_14":66.67,"sma_20":105645.0,"sma_60":123586.67,"sma_120":121887.5},{"date":"2026-08-31","open":107200,"high":112300,"low":104700,"close":111500,"volume":458155,"rsi_14":61.16,"sma_20":106340.0,"sma_60":123325.0,"sma_120":121668.33},{"date":"2026-09-01","open":110400,"high":111500,"low":108000,"close":110000,"volume":345292,"rsi_14":54.92,"sma_20":107155.0,"sma_60":122946.67,"sma_120":121549.17},{"date":"2026-09-02","open":105700,"high":112300,"low":105700,"close":109700,"volume":545823,"rsi_14":48.1,"sma_20":107815.0,"sma_60":123026.67,"sma_120":121414.17},{"date":"2026-09-03","open":111000,"high":111300,"low":103700,"close":105000,"volume":464832,"rsi_14":32.8,"sma_20":108180.0,"sma_60":122791.67,"sma_120":121289.17},{"date":"2026-09-04","open":106000,"high":117000,"low":105700,"close":114800,"volume":905726,"rsi_14":48.2,"sma_20":109290.0,"sma_60":122760.0,"sma_120":121216.67},{"date":"2026-09-07","open":119700,"high":121400,"low":115600,"close":117600,"volume":765859,"rsi_14":55.35,"sma_20":110755.0,"sma_60":122370.0,"sma_120":121205.0},{"date":"2026-09-08","open":117700,"high":122000,"low":115800,"close":115800,"volume":851248,"rsi_14":56.87,"sma_20":111625.0,"sma_60":121245.0,"sma_120":121160.83},{"date":"2026-09-09","open":116300,"high":121500,"low":116300,"close":120100,"volume":616035,"rsi_14":56.6,"sma_20":112395.0,"sma_60":120338.33,"sma_120":121173.33},{"date":"2026-09-10","open":119000,"high":127900,"low":114600,"close":118800,"volume":2757237,"rsi_14":62.88,"sma_20":112760.0,"sma_60":119716.67,"sma_120":121125.83},{"date":"2026-09-11","open":114900,"high":114900,"low":110100,"close":110300,"volume":979890,"rsi_14":53.96,"sma_20":112275.0,"sma_60":118860.0,"sma_120":121037.5},{"date":"2026-09-14","open":108100,"high":114300,"low":107000,"close":109500,"volume":590488,"rsi_14":46.83,"sma_20":111920.0,"sma_60":117965.0,"sma_120":120908.33},{"date":"2026-09-15","open":110100,"high":111600,"low":105700,"close":110300,"volume":548067,"rsi_14":51.19,"sma_20":111815.0,"sma_60":117203.33,"sma_120":120859.17},{"date":"2026-09-16","open":107600,"high":121000,"low":106000,"close":117900,"volume":1086665,"rsi_14":55.63,"sma_20":112245.0,"sma_60":116293.33,"sma_120":120719.17},{"date":"2026-09-17","open":118900,"high":120700,"low":115600,"close":119300,"volume":658597,"rsi_14":58.91,"sma_20":112515.0,"sma_60":115780.0,"sma_120":120626.67},{"date":"2026-09-18","open":121100,"high":122600,"low":117600,"close":121500,"volume":709051,"rsi_14":60.46,"sma_20":113195.0,"sma_60":115295.0,"sma_120":120626.67},{"date":"2026-09-21","open":124000,"high":131000,"low":121700,"close":130900,"volume":1534684,"rsi_14":68.76,"sma_20":114420.0,"sma_60":114898.33,"sma_120":120709.17},{"date":"2026-09-22","open":133000,"high":134900,"low":125600,"close":130500,"volume":1374677,"rsi_14":68.64,"sma_20":115330.0,"sma_60":114343.33,"sma_120":120853.33},{"date":"2026-09-23","open":133700,"high":144100,"low":131000,"close":132400,"volume":2584001,"rsi_14":75.85,"sma_20":116485.0,"sma_60":113900.0,"sma_120":121055.83},{"date":"2026-09-28","open":132000,"high":132000,"low":122100,"close":123700,"volume":1041930,"rsi_14":58.57,"sma_20":117035.0,"sma_60":113160.0,"sma_120":121104.17},{"date":"2026-09-29","open":122600,"high":131500,"low":122600,"close":131100,"volume":1030260,"rsi_14":61.95,"sma_20":118035.0,"sma_60":112585.0,"sma_120":121285.83},{"date":"2026-09-30","open":130500,"high":136500,"low":129900,"close":131700,"volume":968950,"rsi_14":64.38,"sma_20":119045.0,"sma_60":112586.67,"sma_120":121437.5},{"date":"2026-10-01","open":131500,"high":144100,"low":131000,"close":143100,"volume":1707092,"rsi_14":68.43,"sma_20":120700.0,"sma_60":112753.33,"sma_120":121695.0},{"date":"2026-10-02","open":143200,"high":145900,"low":135200,"close":139400,"volume":1320502,"rsi_14":65.9,"sma_20":122185.0,"sma_60":113001.67,"sma_120":121905.83},{"date":"2026-10-06","open":141500,"high":142900,"low":136900,"close":142700,"volume":1238405,"rsi_14":77.18,"sma_20":124070.0,"sma_60":113501.67,"sma_120":122083.33},{"date":"2026-10-07","open":140300,"high":140400,"low":131000,"close":131300,"volume":1200877,"rsi_14":65.53,"sma_20":124895.0,"sma_60":113978.33,"sma_120":122193.33},{"date":"2026-10-08","open":132300,"high":140400,"low":131100,"close":134200,"volume":1798133,"rsi_14":66.53,"sma_20":125725.0,"sma_60":114466.67,"sma_120":122294.17},{"date":"2026-10-12","open":130900,"high":138600,"low":127100,"close":130100,"volume":1523333,"rsi_14":58.87,"sma_20":126440.0,"sma_60":114551.67,"sma_120":122372.5},{"date":"2026-10-13","open":125400,"high":132800,"low":122900,"close":131500,"volume":1163194,"rsi_14":58.87,"sma_20":127010.0,"sma_60":114663.33,"sma_120":122451.67},{"date":"2026-10-14","open":129100,"high":131000,"low":119500,"close":120500,"volume":1092269,"rsi_14":49.36,"sma_20":127095.0,"sma_60":114553.33,"sma_120":122434.17},{"date":"2026-10-15","open":111900,"high":113500,"low":99000,"close":99200,"volume":1232781,"rsi_14":32.29,"sma_20":126540.0,"sma_60":113828.33,"sma_120":122253.33},{"date":"2026-10-16","open":104500,"high":110600,"low":102100,"close":108600,"volume":806490,"rsi_14":38.88,"sma_20":126495.0,"sma_60":113293.33,"sma_120":122148.33},{"date":"2026-10-19","open":103000,"high":111800,"low":102000,"close":111700,"volume":728400,"rsi_14":39.62,"sma_20":126565.0,"sma_60":113236.67,"sma_120":122059.17},{"date":"2026-10-20","open":108500,"high":108600,"low":100400,"close":100700,"volume":669081,"rsi_14":38.73,"sma_20":125705.0,"sma_60":112980.0,"sma_120":121865.83},{"date":"2026-10-21","open":105100,"high":107300,"low":102600,"close":105000,"volume":512777,"rsi_14":36.8,"sma_20":124990.0,"sma_60":112868.33,"sma_120":121748.33},{"date":"2026-10-22","open":103000,"high":104500,"low":94400,"close":96400,"volume":731306,"rsi_14":33.49,"sma_20":123735.0,"sma_60":112586.67,"sma_120":121608.33},{"date":"2026-10-23","open":89881,"high":94600,"low":85748,"close":94600,"volume":585318}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":3526.16,"pbr":4.33,"per":26.83,"roa":6.02,"roe":8.38,"grade":"C","comment":"PER 27.11배, ROE 8.38%","revenue":924801448347.0,"analysis":"PER 27.1배입니다. ROE 8.4%입니다. 시가총액 4.69조. 매출 9248.01억, 영업이익 738.62억.","eps_basis":"TTM","debt_ratio":0.3911487892303263,"market_cap":4643365603800,"net_income":173077428942.0,"total_debt":419921427687.0,"ttm_window":"2025Q3~2026Q2","gross_margin":45.66,"total_assets":1493480746414.0,"total_equity":1073559318727.0,"profit_margin":18.72,"revenue_basis":"TTM","dividend_yield":0.17,"net_income_basis":"TTM","operating_income":73861796115.0,"operating_margin":7.99,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":94600.0,"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":22000.0},{"date":"2016-10-25","close":21000.0},{"date":"2016-10-26","close":21000.0},{"date":"2016-10-27","close":22750.0},{"date":"2016-10-28","close":23200.0},{"date":"2016-10-31","close":23300.0},{"date":"2016-11-01","close":23700.0},{"date":"2016-11-02","close":23400.0},{"date":"2016-11-03","close":23600.0},{"date":"2016-11-04","close":23550.0},{"date":"2016-11-07","close":23800.0},{"date":"2016-11-08","close":23400.0},{"date":"2016-11-09","close":23150.0},{"date":"2016-11-10","close":23400.0},{"date":"2016-11-11","close":22350.0},{"date":"2016-11-14","close":22600.0},{"date":"2016-11-15","close":22700.0},{"date":"2016-11-16","close":22950.0},{"date":"2016-11-17","close":23050.0},{"date":"2016-11-18","close":23050.0},{"date":"2016-11-21","close":23050.0},{"date":"2016-11-22","close":22600.0},{"date":"2016-11-23","close":21900.0},{"date":"2016-11-24","close":21950.0},{"date":"2016-11-25","close":22100.0},{"date":"2016-11-28","close":21600.0},{"date":"2016-11-29","close":21350.0},{"date":"2016-11-30","close":21250.0},{"date":"2016-12-01","close":21250.0},{"date":"2016-12-02","close":21150.0},{"date":"2016-12-05","close":20700.0},{"date":"2016-12-06","close":20800.0},{"date":"2016-12-07","close":20700.0},{"date":"2016-12-08","close":21750.0},{"date":"2016-12-09","close":22000.0},{"date":"2016-12-12","close":22300.0},{"date":"2016-12-13","close":23700.0},{"date":"2016-12-14","close":24350.0},{"date":"2016-12-15","close":24100.0},{"date":"2016-12-16","close":24950.0},{"date":"2016-12-19","close":24750.0},{"date":"2016-12-20","close":24150.0},{"date":"2016-12-21","close":25000.0},{"date":"2016-12-22","close":25600.0},{"date":"2016-12-23","close":25500.0},{"date":"2016-12-26","close":24850.0},{"date":"2016-12-27","close":25250.0},{"date":"2016-12-28","close":25450.0},{"date":"2016-12-29","close":26200.0},{"date":"2017-01-02","close":26000.0},{"date":"2017-01-03","close":26250.0},{"date":"2017-01-04","close":25450.0},{"date":"2017-01-05","close":24750.0},{"date":"2017-01-06","close":25000.0},{"date":"2017-01-09","close":25600.0},{"date":"2017-01-10","close":25800.0},{"date":"2017-01-11","close":26200.0},{"date":"2017-01-12","close":25400.0},{"date":"2017-01-13","close":25450.0},{"date":"2017-01-16","close":23950.0},{"date":"2017-01-17","close":24100.0},{"date":"2017-01-18","close":24200.0},{"date":"2017-01-19","close":23850.0},{"date":"2017-01-20","close":23050.0},{"date":"2017-01-23","close":23250.0},{"date":"2017-01-24","close":23000.0},{"date":"2017-01-25","close":22850.0},{"date":"2017-01-26","close":23950.0},{"date":"2017-01-31","close":23800.0},{"date":"2017-02-01","close":23650.0},{"date":"2017-02-02","close":23050.0},{"date":"2017-02-03","close":23350.0},{"date":"2017-02-06","close":23050.0},{"date":"2017-02-07","close":22350.0},{"date":"2017-02-08","close":22100.0},{"date":"2017-02-09","close":22350.0},{"date":"2017-02-10","close":22700.0},{"date":"2017-02-13","close":23400.0},{"date":"2017-02-14","close":22950.0},{"date":"2017-02-15","close":22600.0},{"date":"2017-02-16","close":22850.0},{"date":"2017-02-17","close":22900.0},{"date":"2017-02-20","close":23800.0},{"date":"2017-02-21","close":23750.0},{"date":"2017-02-22","close":23900.0},{"date":"2017-02-23","close":22750.0},{"date":"2017-02-24","close":22500.0},{"date":"2017-02-27","close":22500.0},{"date":"2017-02-28","close":22400.0},{"date":"2017-03-02","close":22200.0},{"date":"2017-03-03","close":22600.0},{"date":"2017-03-06","close":23400.0},{"date":"2017-03-07","close":23550.0},{"date":"2017-03-08","close":23500.0},{"date":"2017-03-09","close":24000.0},{"date":"2017-03-10","close":24000.0},{"date":"2017-03-13","close":24050.0},{"date":"2017-03-14","close":24750.0},{"date":"2017-03-15","close":25050.0},{"date":"2017-03-16","close":25050.0},{"date":"2017-03-17","close":25450.0},{"date":"2017-03-20","close":25100.0},{"date":"2017-03-21","close":25200.0},{"date":"2017-03-22","close":24300.0},{"date":"2017-03-23","close":24400.0},{"date":"2017-03-24","close":24750.0},{"date":"2017-03-27","close":24500.0},{"date":"2017-03-28","close":24600.0},{"date":"2017-03-29","close":25400.0},{"date":"2017-03-30","close":25200.0},{"date":"2017-03-31","close":24900.0},{"date":"2017-04-03","close":25500.0},{"date":"2017-04-04","close":25600.0},{"date":"2017-04-05","close":25750.0},{"date":"2017-04-06","close":25300.0},{"date":"2017-04-07","close":25900.0},{"date":"2017-04-10","close":25300.0},{"date":"2017-04-11","close":25100.0},{"date":"2017-04-12","close":25200.0},{"date":"2017-04-13","close":25600.0},{"date":"2017-04-14","close":25400.0},{"date":"2017-04-17","close":26200.0},{"date":"2017-04-18","close":26600.0},{"date":"2017-04-19","close":26200.0},{"date":"2017-04-20","close":26400.0},{"date":"2017-04-21","close":26050.0},{"date":"2017-04-24","close":25700.0},{"date":"2017-04-25","close":26000.0},{"date":"2017-04-26","close":25900.0},{"date":"2017-04-27","close":25900.0},{"date":"2017-04-28","close":25900.0},{"date":"2017-05-02","close":26750.0},{"date":"2017-05-04","close":26900.0},{"date":"2017-05-08","close":27250.0},{"date":"2017-05-10","close":27050.0},{"date":"2017-05-11","close":27850.0},{"date":"2017-05-12","close":27850.0},{"date":"2017-05-15","close":29200.0},{"date":"2017-05-16","close":28500.0},{"date":"2017-05-17","close":28450.0},{"date":"2017-05-18","close":28200.0},{"date":"2017-05-19","close":28200.0},{"date":"2017-05-22","close":29100.0},{"date":"2017-05-23","close":28800.0},{"date":"2017-05-24","close":28950.0},{"date":"2017-05-25","close":28300.0},{"date":"2017-05-26","close":28300.0},{"date":"2017-05-29","close":28900.0},{"date":"2017-05-30","close":29050.0},{"date":"2017-05-31","close":29300.0},{"date":"2017-06-01","close":30750.0},{"date":"2017-06-02","close":31250.0},{"date":"2017-06-05","close":31550.0},{"date":"2017-06-07","close":31250.0},{"date":"2017-06-08","close":31400.0},{"date":"2017-06-09","close":30850.0},{"date":"2017-06-12","close":29000.0},{"date":"2017-06-13","close":29300.0},{"date":"2017-06-14","close":30100.0},{"date":"2017-06-15","close":29550.0},{"date":"2017-06-16","close":29700.0},{"date":"2017-06-19","close":30300.0},{"date":"2017-06-20","close":29700.0},{"date":"2017-06-21","close":29500.0},{"date":"2017-06-22","close":29300.0},{"date":"2017-06-23","close":30200.0},{"date":"2017-06-26","close":30900.0},{"date":"2017-06-27","close":31100.0},{"date":"2017-06-28","close":30400.0},{"date":"2017-06-29","close":29750.0},{"date":"2017-06-30","close":29650.0},{"date":"2017-07-03","close":28800.0},{"date":"2017-07-04","close":28000.0},{"date":"2017-07-05","close":29100.0},{"date":"2017-07-06","close":29250.0},{"date":"2017-07-07","close":30400.0},{"date":"2017-07-10","close":29950.0},{"date":"2017-07-11","close":30200.0},{"date":"2017-07-12","close":29750.0},{"date":"2017-07-13","close":30750.0},{"date":"2017-07-14","close":32550.0},{"date":"2017-07-17","close":32750.0},{"date":"2017-07-18","close":33500.0},{"date":"2017-07-19","close":35000.0},{"date":"2017-07-20","close":35650.0},{"date":"2017-07-21","close":35600.0},{"date":"2017-07-24","close":35400.0},{"date":"2017-07-25","close":34600.0},{"date":"2017-07-26","close":34100.0},{"date":"2017-07-27","close":34150.0},{"date":"2017-07-28","close":32400.0},{"date":"2017-07-31","close":32700.0},{"date":"2017-08-01","close":32000.0},{"date":"2017-08-02","close":33200.0},{"date":"2017-08-03","close":31100.0},{"date":"2017-08-04","close":30900.0},{"date":"2017-08-07","close":30850.0},{"date":"2017-08-08","close":32200.0},{"date":"2017-08-09","close":30950.0},{"date":"2017-08-10","close":30500.0},{"date":"2017-08-11","close":29550.0},{"date":"2017-08-14","close":29800.0},{"date":"2017-08-16","close":30650.0},{"date":"2017-08-17","close":31150.0},{"date":"2017-08-18","close":31450.0},{"date":"2017-08-21","close":31050.0},{"date":"2017-08-22","close":31300.0},{"date":"2017-08-23","close":31950.0},{"date":"2017-08-24","close":30650.0},{"date":"2017-08-25","close":30500.0},{"date":"2017-08-28","close":30150.0},{"date":"2017-08-29","close":30300.0},{"date":"2017-08-30","close":30550.0},{"date":"2017-08-31","close":30400.0},{"date":"2017-09-01","close":30600.0},{"date":"2017-09-04","close":29500.0},{"date":"2017-09-05","close":29750.0},{"date":"2017-09-06","close":29700.0},{"date":"2017-09-07","close":30500.0},{"date":"2017-09-08","close":32600.0},{"date":"2017-09-11","close":33050.0},{"date":"2017-09-12","close":33350.0},{"date":"2017-09-13","close":34350.0},{"date":"2017-09-14","close":34400.0},{"date":"2017-09-15","close":34550.0},{"date":"2017-09-18","close":34800.0},{"date":"2017-09-19","close":34400.0},{"date":"2017-09-20","close":34350.0},{"date":"2017-09-21","close":33900.0},{"date":"2017-09-22","close":33700.0},{"date":"2017-09-25","close":33950.0},{"date":"2017-09-26","close":33400.0},{"date":"2017-09-27","close":34850.0},{"date":"2017-09-28","close":34750.0},{"date":"2017-09-29","close":34100.0},{"date":"2017-10-10","close":35400.0},{"date":"2017-10-11","close":36900.0},{"date":"2017-10-12","close":36450.0},{"date":"2017-10-13","close":34950.0},{"date":"2017-10-16","close":31500.0},{"date":"2017-10-17","close":33050.0},{"date":"2017-10-18","close":32900.0},{"date":"2017-10-19","close":34600.0},{"date":"2017-10-20","close":35300.0},{"date":"2017-10-23","close":34850.0},{"date":"2017-10-24","close":34900.0},{"date":"2017-10-25","close":35350.0},{"date":"2017-10-26","close":33850.0},{"date":"2017-10-27","close":34350.0},{"date":"2017-10-30","close":35250.0},{"date":"2017-10-31","close":36250.0},{"date":"2017-11-01","close":36000.0},{"date":"2017-11-02","close":36750.0},{"date":"2017-11-03","close":37250.0},{"date":"2017-11-06","close":36500.0},{"date":"2017-11-07","close":36850.0},{"date":"2017-11-08","close":36900.0},{"date":"2017-11-09","close":36200.0},{"date":"2017-11-10","close":36750.0},{"date":"2017-11-13","close":37500.0},{"date":"2017-11-14","close":38900.0},{"date":"2017-11-15","close":40150.0},{"date":"2017-11-16","close":39300.0},{"date":"2017-11-17","close":38100.0},{"date":"2017-11-20","close":38100.0},{"date":"2017-11-21","close":38350.0},{"date":"2017-11-22","close":39050.0},{"date":"2017-11-23","close":38700.0},{"date":"2017-11-24","close":38750.0},{"date":"2017-11-27","close":37600.0},{"date":"2017-11-28","close":36200.0},{"date":"2017-11-29","close":35950.0},{"date":"2017-11-30","close":34600.0},{"date":"2017-12-01","close":35050.0},{"date":"2017-12-04","close":35200.0},{"date":"2017-12-05","close":35250.0},{"date":"2017-12-06","close":33700.0},{"date":"2017-12-07","close":34200.0},{"date":"2017-12-08","close":34050.0},{"date":"2017-12-11","close":35400.0},{"date":"2017-12-12","close":34350.0},{"date":"2017-12-13","close":34700.0},{"date":"2017-12-14","close":35500.0},{"date":"2017-12-15","close":34500.0},{"date":"2017-12-18","close":32500.0},{"date":"2017-12-19","close":33550.0},{"date":"2017-12-20","close":33800.0},{"date":"2017-12-21","close":32000.0},{"date":"2017-12-22","close":32650.0},{"date":"2017-12-26","close":33550.0},{"date":"2017-12-27","close":33700.0},{"date":"2017-12-28","close":33400.0},{"date":"2018-01-02","close":31414.6621},{"date":"2018-01-03","close":32235.0137},{"date":"2018-01-04","close":31462.916},{"date":"2018-01-05","close":31848.9668},{"date":"2018-01-08","close":30546.0547},{"date":"2018-01-09","close":30160.002},{"date":"2018-01-10","close":29098.373},{"date":"2018-01-11","close":31028.6152},{"date":"2018-01-12","close":30980.3574},{"date":"2018-01-15","close":31848.9668},{"date":"2018-01-16","close":32476.293},{"date":"2018-01-17","close":32814.0859},{"date":"2018-01-18","close":34213.5078},{"date":"2018-01-19","close":33007.1094},{"date":"2018-01-22","close":31800.707},{"date":"2018-01-23","close":33779.1992},{"date":"2018-01-24","close":33393.1562},{"date":"2018-01-25","close":34358.2812},{"date":"2018-01-26","close":34117.0039},{"date":"2018-01-29","close":33441.4141},{"date":"2018-01-30","close":32186.7617},{"date":"2018-01-31","close":31800.707},{"date":"2018-02-01","close":33007.1094},{"date":"2018-02-02","close":31559.4297},{"date":"2018-02-05","close":30883.8438},{"date":"2018-02-06","close":32814.0859},{"date":"2018-02-07","close":32331.5273},{"date":"2018-02-08","close":33489.6719},{"date":"2018-02-09","close":32379.7812},{"date":"2018-02-12","close":33682.6953},{"date":"2018-02-13","close":33151.8828},{"date":"2018-02-14","close":35323.3945},{"date":"2018-02-19","close":35998.9805},{"date":"2018-02-20","close":34261.7656},{"date":"2018-02-21","close":35371.6523},{"date":"2018-02-22","close":35275.1367},{"date":"2018-02-23","close":35950.7266},{"date":"2018-02-26","close":35902.4688},{"date":"2018-02-27","close":34744.3281},{"date":"2018-02-28","close":34358.2812},{"date":"2018-03-02","close":34213.5078},{"date":"2018-03-05","close":34020.4883},{"date":"2018-03-06","close":35564.6758},{"date":"2018-03-07","close":34310.0234},{"date":"2018-03-08","close":34454.7891},{"date":"2018-03-09","close":34840.8359},{"date":"2018-03-12","close":35226.8828},{"date":"2018-03-13","close":35709.4414},{"date":"2018-03-14","close":34889.0898},{"date":"2018-03-15","close":34020.4883},{"date":"2018-03-16","close":34117.0039},{"date":"2018-03-19","close":34165.2539},{"date":"2018-03-20","close":34358.2812},{"date":"2018-03-21","close":33923.9766},{"date":"2018-03-22","close":33103.6172},{"date":"2018-03-23","close":31173.3828},{"date":"2018-03-26","close":32283.2676},{"date":"2018-03-27","close":31414.6621},{"date":"2018-03-28","close":30497.7949},{"date":"2018-03-29","close":31704.1953},{"date":"2018-03-30","close":32138.498},{"date":"2018-04-02","close":30980.3574},{"date":"2018-04-03","close":30497.7949},{"date":"2018-04-04","close":29725.7012},{"date":"2018-04-05","close":31704.1953},{"date":"2018-04-06","close":31848.9668},{"date":"2018-04-09","close":31945.4766},{"date":"2018-04-10","close":31993.7305},{"date":"2018-04-11","close":32090.2422},{"date":"2018-04-12","close":32814.0859},{"date":"2018-04-13","close":33393.1562},{"date":"2018-04-16","close":33537.9258},{"date":"2018-04-17","close":32862.3438},{"date":"2018-04-18","close":32814.0859},{"date":"2018-04-19","close":32862.3438},{"date":"2018-04-20","close":32572.8066},{"date":"2018-04-23","close":32524.5488},{"date":"2018-04-24","close":31511.1738},{"date":"2018-04-25","close":31511.1738},{"date":"2018-04-26","close":32331.5273},{"date":"2018-04-27","close":33634.4375},{"date":"2018-04-30","close":33007.1094},{"date":"2018-05-02","close":31993.7305},{"date":"2018-05-03","close":31221.6367},{"date":"2018-05-04","close":30980.3574},{"date":"2018-05-08","close":30642.5664},{"date":"2018-05-09","close":31559.4297},{"date":"2018-05-10","close":31173.3828},{"date":"2018-05-11","close":31511.1738},{"date":"2018-05-14","close":30883.8438},{"date":"2018-05-15","close":30932.1016},{"date":"2018-05-16","close":30449.541},{"date":"2018-05-17","close":30883.8438},{"date":"2018-05-18","close":30883.8438},{"date":"2018-05-21","close":29629.1895},{"date":"2018-05-23","close":31511.1738},{"date":"2018-05-24","close":31704.1953},{"date":"2018-05-25","close":32958.8477},{"date":"2018-05-28","close":33103.6172},{"date":"2018-05-29","close":32814.0859},{"date":"2018-05-30","close":32814.0859},{"date":"2018-05-31","close":32910.5977},{"date":"2018-06-01","close":32041.9902},{"date":"2018-06-04","close":31125.125},{"date":"2018-06-05","close":32621.0625},{"date":"2018-06-07","close":32862.3438},{"date":"2018-06-08","close":31607.6836},{"date":"2018-06-11","close":32910.5977},{"date":"2018-06-12","close":33200.1367},{"date":"2018-06-14","close":32524.5488},{"date":"2018-06-15","close":30111.75},{"date":"2018-06-18","close":28567.5566},{"date":"2018-06-19","close":27891.9727},{"date":"2018-06-20","close":29484.4199},{"date":"2018-06-21","close":28615.8125},{"date":"2018-06-22","close":28133.252},{"date":"2018-06-25","close":28084.9961},{"date":"2018-06-26","close":29629.1895},{"date":"2018-06-27","close":28326.2773},{"date":"2018-06-28","close":26782.084},{"date":"2018-06-29","close":27119.875},{"date":"2018-07-02","close":26058.2461},{"date":"2018-07-03","close":26878.5977},{"date":"2018-07-04","close":27264.6445},{"date":"2018-07-05","close":27312.9004},{"date":"2018-07-06","close":27940.2305},{"date":"2018-07-09","close":27988.4844},{"date":"2018-07-10","close":27457.668},{"date":"2018-07-11","close":27312.9004},{"date":"2018-07-12","close":27168.1328},{"date":"2018-07-13","close":27602.4355},{"date":"2018-07-16","close":27312.9004},{"date":"2018-07-17","close":27891.9727},{"date":"2018-07-18","close":27795.4609},{"date":"2018-07-19","close":28084.9961},{"date":"2018-07-20","close":27216.3867},{"date":"2018-07-23","close":25768.707},{"date":"2018-07-24","close":24900.0996},{"date":"2018-07-25","close":23693.6992},{"date":"2018-07-26","close":24851.8418},{"date":"2018-07-27","close":27698.9492},{"date":"2018-07-30","close":27891.9727},{"date":"2018-07-31","close":28374.5332},{"date":"2018-08-01","close":27795.4609},{"date":"2018-08-02","close":26589.0586},{"date":"2018-08-03","close":27698.9492},{"date":"2018-08-06","close":26830.3398},{"date":"2018-08-07","close":26975.1094},{"date":"2018-08-08","close":27505.9258},{"date":"2018-08-09","close":27119.875},{"date":"2018-08-10","close":26154.7578},{"date":"2018-08-13","close":24417.5391},{"date":"2018-08-14","close":24996.6113},{"date":"2018-08-16","close":25286.1465},{"date":"2018-08-17","close":24369.2852},{"date":"2018-08-20","close":23693.6992},{"date":"2018-08-21","close":24562.3066},{"date":"2018-08-22","close":24465.7949},{"date":"2018-08-23","close":24128.0059},{"date":"2018-08-24","close":23790.2129},{"date":"2018-08-27","close":24465.7949},{"date":"2018-08-28","close":24224.5176},{"date":"2018-08-29","close":25430.916},{"date":"2018-08-30","close":24948.3555},{"date":"2018-08-31","close":25768.707},{"date":"2018-09-03","close":25768.707},{"date":"2018-09-04","close":26058.2461},{"date":"2018-09-05","close":25865.2207},{"date":"2018-09-06","close":25382.6582},{"date":"2018-09-07","close":24031.4922},{"date":"2018-09-10","close":23741.957},{"date":"2018-09-11","close":23983.2363},{"date":"2018-09-12","close":23355.9062},{"date":"2018-09-13","close":22632.0664},{"date":"2018-09-14","close":23404.166},{"date":"2018-09-17","close":23259.3965},{"date":"2018-09-18","close":23259.3965},{"date":"2018-09-19","close":23162.8828},{"date":"2018-09-20","close":22342.5312},{"date":"2018-09-21","close":21425.666},{"date":"2018-09-27","close":22149.5059},{"date":"2018-09-28","close":21618.6914},{"date":"2018-10-01","close":21039.6211},{"date":"2018-10-02","close":20798.3379},{"date":"2018-10-04","close":20267.5215},{"date":"2018-10-05","close":19977.9863},{"date":"2018-10-08","close":19157.6328},{"date":"2018-10-10","close":19109.3809},{"date":"2018-10-11","close":17951.2344},{"date":"2018-10-12","close":18385.5391},{"date":"2018-10-15","close":17854.7207},{"date":"2018-10-16","close":18433.7949},{"date":"2018-10-17","close":19109.3809},{"date":"2018-10-18","close":18144.2598},{"date":"2018-10-19","close":18868.0996},{"date":"2018-10-22","close":18675.0762},{"date":"2018-10-23","close":17902.9805},{"date":"2018-10-24","close":17902.9805},{"date":"2018-10-25","close":17709.9531},{"date":"2018-10-26","close":17420.418},{"date":"2018-10-29","close":17130.8828},{"date":"2018-10-30","close":18916.3555},{"date":"2018-10-31","close":18337.2812},{"date":"2018-11-01","close":17275.6523},{"date":"2018-11-02","close":18433.7949},{"date":"2018-11-05","close":18240.7715},{"date":"2018-11-06","close":18771.5879},{"date":"2018-11-07","close":17806.4668},{"date":"2018-11-08","close":18096.002},{"date":"2018-11-09","close":18868.0996},{"date":"2018-11-12","close":19302.4043},{"date":"2018-11-13","close":19157.6328},{"date":"2018-11-14","close":18819.8418},{"date":"2018-11-15","close":19350.6582},{"date":"2018-11-16","close":19012.8691},{"date":"2018-11-19","close":18916.3555},{"date":"2018-11-20","close":18723.3301},{"date":"2018-11-21","close":20122.7539},{"date":"2018-11-22","close":19398.916},{"date":"2018-11-23","close":19302.4043},{"date":"2018-11-26","close":19495.4277},{"date":"2018-11-27","close":20653.5723},{"date":"2018-11-28","close":21136.1328},{"date":"2018-11-29","close":21377.4121},{"date":"2018-11-30","close":21087.873},{"date":"2018-12-03","close":21666.9492},{"date":"2018-12-04","close":20750.082},{"date":"2018-12-05","close":21425.666},{"date":"2018-12-06","close":19543.6836},{"date":"2018-12-07","close":19784.9609},{"date":"2018-12-10","close":18675.0762},{"date":"2018-12-11","close":18723.3301},{"date":"2018-12-12","close":19688.4531},{"date":"2018-12-13","close":20074.5},{"date":"2018-12-14","close":19157.6328},{"date":"2018-12-17","close":19254.1465},{"date":"2018-12-18","close":19205.8926},{"date":"2018-12-19","close":19640.1953},{"date":"2018-12-20","close":19109.3809},{"date":"2018-12-21","close":19495.4277},{"date":"2018-12-24","close":19591.9395},{"date":"2018-12-26","close":18916.3555},{"date":"2018-12-27","close":19228.7012},{"date":"2018-12-28","close":19619.1309},{"date":"2019-01-02","close":18984.6816},{"date":"2019-01-03","close":17618.1738},{"date":"2019-01-04","close":16398.0801},{"date":"2019-01-07","close":16495.6875},{"date":"2019-01-08","close":16788.5117},{"date":"2019-01-09","close":17959.8008},{"date":"2019-01-10","close":17959.8008},{"date":"2019-01-11","close":18155.0156},{"date":"2019-01-14","close":17130.1367},{"date":"2019-01-15","close":17374.1562},{"date":"2019-01-16","close":17422.959},{"date":"2019-01-17","close":17471.7637},{"date":"2019-01-18","close":18057.4062},{"date":"2019-01-21","close":19619.1309},{"date":"2019-01-22","close":19375.1094},{"date":"2019-01-23","close":18789.4668},{"date":"2019-01-24","close":19179.8965},{"date":"2019-01-25","close":19619.1309},{"date":"2019-01-28","close":20790.4219},{"date":"2019-01-29","close":21180.8535},{"date":"2019-01-30","close":22254.5371},{"date":"2019-01-31","close":22352.1426},{"date":"2019-02-01","close":22498.5547},{"date":"2019-02-07","close":24157.8848},{"date":"2019-02-08","close":23523.4355},{"date":"2019-02-11","close":22840.1797},{"date":"2019-02-12","close":23474.6328},{"date":"2019-02-13","close":23523.4355},{"date":"2019-02-14","close":24548.3164},{"date":"2019-02-15","close":22693.7715},{"date":"2019-02-18","close":22791.377},{"date":"2019-02-19","close":23084.2012},{"date":"2019-02-20","close":23328.2188},{"date":"2019-02-21","close":23474.6328},{"date":"2019-02-22","close":23279.4141},{"date":"2019-02-25","close":24304.2969},{"date":"2019-02-26","close":23669.8477},{"date":"2019-02-27","close":23474.6328},{"date":"2019-02-28","close":22498.5547},{"date":"2019-03-04","close":22498.5547},{"date":"2019-03-05","close":21571.2832},{"date":"2019-03-06","close":21815.3008},{"date":"2019-03-07","close":21229.6562},{"date":"2019-03-08","close":21376.0684},{"date":"2019-03-11","close":22840.1797},{"date":"2019-03-12","close":23133.0039},{"date":"2019-03-13","close":24255.4922},{"date":"2019-03-14","close":25426.7832},{"date":"2019-03-15","close":25426.7832},{"date":"2019-03-18","close":25280.3711},{"date":"2019-03-19","close":24011.4746},{"date":"2019-03-20","close":24597.1172},{"date":"2019-03-21","close":25085.1562},{"date":"2019-03-22","close":25329.1758},{"date":"2019-03-25","close":23328.2188},{"date":"2019-03-26","close":23474.6328},{"date":"2019-03-27","close":23181.8086},{"date":"2019-03-28","close":22352.1426},{"date":"2019-03-29","close":22840.1797},{"date":"2019-04-01","close":23913.8672},{"date":"2019-04-02","close":23767.4531},{"date":"2019-04-03","close":24694.7246},{"date":"2019-04-04","close":25182.7637},{"date":"2019-04-05","close":25280.3711},{"date":"2019-04-08","close":24499.5117},{"date":"2019-04-09","close":24792.334},{"date":"2019-04-10","close":24304.2969},{"date":"2019-04-11","close":24597.1172},{"date":"2019-04-12","close":24450.707},{"date":"2019-04-15","close":24792.334},{"date":"2019-04-16","close":24401.9043},{"date":"2019-04-17","close":26207.6465},{"date":"2019-04-18","close":26402.8594},{"date":"2019-04-19","close":26939.7012},{"date":"2019-04-22","close":26354.0566},{"date":"2019-04-23","close":26451.6641},{"date":"2019-04-24","close":26061.2324},{"date":"2019-04-25","close":26646.8809},{"date":"2019-04-26","close":25621.998},{"date":"2019-04-29","close":26793.291},{"date":"2019-04-30","close":27281.3281},{"date":"2019-05-02","close":26890.8965},{"date":"2019-05-03","close":26842.0957},{"date":"2019-05-07","close":26598.0742},{"date":"2019-05-08","close":25377.9785},{"date":"2019-05-09","close":24938.7422},{"date":"2019-05-10","close":24792.334},{"date":"2019-05-13","close":23669.8477},{"date":"2019-05-14","close":23913.8672},{"date":"2019-05-15","close":24060.2773},{"date":"2019-05-16","close":23523.4355},{"date":"2019-05-17","close":23621.041},{"date":"2019-05-20","close":22498.5547},{"date":"2019-05-21","close":22840.1797},{"date":"2019-05-22","close":22498.5547},{"date":"2019-05-23","close":21278.4609},{"date":"2019-05-24","close":20936.834},{"date":"2019-05-27","close":21229.6562},{"date":"2019-05-28","close":21717.6953},{"date":"2019-05-29","close":21376.0684},{"date":"2019-05-30","close":21668.8887},{"date":"2019-05-31","close":21571.2832},{"date":"2019-06-03","close":22352.1426},{"date":"2019-06-04","close":22352.1426},{"date":"2019-06-05","close":22937.7891},{"date":"2019-06-07","close":22400.9453},{"date":"2019-06-10","close":22840.1797},{"date":"2019-06-11","close":23816.2559},{"date":"2019-06-12","close":23279.4141},{"date":"2019-06-13","close":22449.75},{"date":"2019-06-14","close":22352.1426},{"date":"2019-06-17","close":21961.7148},{"date":"2019-06-18","close":22352.1426},{"date":"2019-06-19","close":22644.9629},{"date":"2019-06-20","close":23328.2188},{"date":"2019-06-21","close":23084.2012},{"date":"2019-06-24","close":22986.5918},{"date":"2019-06-25","close":22547.3574},{"date":"2019-06-26","close":22742.5742},{"date":"2019-06-27","close":23718.6484},{"date":"2019-06-28","close":23377.0234},{"date":"2019-07-01","close":23718.6484},{"date":"2019-07-02","close":23572.2402},{"date":"2019-07-03","close":23669.8477},{"date":"2019-07-04","close":24255.4922},{"date":"2019-07-05","close":23865.0625},{"date":"2019-07-08","close":22010.5176},{"date":"2019-07-09","close":22254.5371},{"date":"2019-07-10","close":23133.0039},{"date":"2019-07-11","close":23718.6484},{"date":"2019-07-12","close":24060.2773},{"date":"2019-07-15","close":23816.2559},{"date":"2019-07-16","close":23913.8672},{"date":"2019-07-17","close":23133.0039},{"date":"2019-07-18","close":24109.0801},{"date":"2019-07-19","close":24255.4922},{"date":"2019-07-22","close":25426.7832},{"date":"2019-07-23","close":24889.9414},{"date":"2019-07-24","close":24743.5293},{"date":"2019-07-25","close":24401.9043},{"date":"2019-07-26","close":23816.2559},{"date":"2019-07-29","close":22644.9629},{"date":"2019-07-30","close":23474.6328},{"date":"2019-07-31","close":24255.4922},{"date":"2019-08-01","close":23084.2012},{"date":"2019-08-02","close":23328.2188},{"date":"2019-08-05","close":22596.1621},{"date":"2019-08-06","close":21229.6562},{"date":"2019-08-07","close":22400.9453},{"date":"2019-08-08","close":22791.377},{"date":"2019-08-09","close":22840.1797},{"date":"2019-08-12","close":22888.9844},{"date":"2019-08-13","close":22498.5547},{"date":"2019-08-14","close":23279.4141},{"date":"2019-08-16","close":23816.2559},{"date":"2019-08-19","close":23328.2188},{"date":"2019-08-20","close":23767.4531},{"date":"2019-08-21","close":23913.8672},{"date":"2019-08-22","close":23523.4355},{"date":"2019-08-23","close":23669.8477},{"date":"2019-08-26","close":22108.125},{"date":"2019-08-27","close":22644.9629},{"date":"2019-08-28","close":22937.7891},{"date":"2019-08-29","close":22059.3223},{"date":"2019-08-30","close":22937.7891},{"date":"2019-09-02","close":23621.041},{"date":"2019-09-03","close":23328.2188},{"date":"2019-09-04","close":25085.1562},{"date":"2019-09-05","close":26207.6465},{"date":"2019-09-06","close":26695.6836},{"date":"2019-09-09","close":26402.8594},{"date":"2019-09-10","close":26744.4863},{"date":"2019-09-11","close":25963.627},{"date":"2019-09-16","close":26110.0352},{"date":"2019-09-17","close":25719.6055},{"date":"2019-09-18","close":26598.0742},{"date":"2019-09-19","close":27037.3086},{"date":"2019-09-20","close":27525.3457},{"date":"2019-09-23","close":27378.9336},{"date":"2019-09-24","close":26939.7012},{"date":"2019-09-25","close":27866.9727},{"date":"2019-09-26","close":27866.9727},{"date":"2019-09-27","close":27818.1719},{"date":"2019-09-30","close":28208.5996},{"date":"2019-10-01","close":28550.2246},{"date":"2019-10-02","close":28110.9922},{"date":"2019-10-04","close":28062.1875},{"date":"2019-10-07","close":28501.4238},{"date":"2019-10-08","close":29135.875},{"date":"2019-10-10","close":28452.6191},{"date":"2019-10-11","close":28501.4238},{"date":"2019-10-14","close":29038.2656},{"date":"2019-10-15","close":30355.9648},{"date":"2019-10-16","close":30502.377},{"date":"2019-10-17","close":30648.791},{"date":"2019-10-18","close":30209.5566},{"date":"2019-10-21","close":30795.2012},{"date":"2019-10-22","close":31429.6543},{"date":"2019-10-23","close":31624.8672},{"date":"2019-10-24","close":31234.4355},{"date":"2019-10-25","close":32015.2949},{"date":"2019-10-28","close":32893.7656},{"date":"2019-10-29","close":32308.1191},{"date":"2019-10-30","close":32161.707},{"date":"2019-10-31","close":32356.9219},{"date":"2019-11-01","close":31771.2793},{"date":"2019-11-04","close":33137.7852},{"date":"2019-11-05","close":32356.9219},{"date":"2019-11-06","close":31429.6543},{"date":"2019-11-07","close":31673.6699},{"date":"2019-11-08","close":30160.752},{"date":"2019-11-11","close":30697.5938},{"date":"2019-11-12","close":30844.0039},{"date":"2019-11-13","close":30355.9648},{"date":"2019-11-14","close":31820.0801},{"date":"2019-11-15","close":32112.9023},{"date":"2019-11-18","close":31771.2793},{"date":"2019-11-19","close":31820.0801},{"date":"2019-11-20","close":30063.1445},{"date":"2019-11-21","close":29965.5371},{"date":"2019-11-22","close":30111.9492},{"date":"2019-11-25","close":30258.3594},{"date":"2019-11-26","close":29965.5371},{"date":"2019-11-27","close":29526.3008},{"date":"2019-11-28","close":29575.1074},{"date":"2019-11-29","close":29770.3223},{"date":"2019-12-02","close":29965.5371},{"date":"2019-12-03","close":29916.7344},{"date":"2019-12-04","close":29770.3223},{"date":"2019-12-05","close":29623.9102},{"date":"2019-12-06","close":29965.5371},{"date":"2019-12-09","close":30990.418},{"date":"2019-12-10","close":30648.791},{"date":"2019-12-11","close":30697.5938},{"date":"2019-12-12","close":32796.1602},{"date":"2019-12-13","close":33869.8438},{"date":"2019-12-16","close":34162.6602},{"date":"2019-12-17","close":34845.918},{"date":"2019-12-18","close":34162.6602},{"date":"2019-12-19","close":33821.0391},{"date":"2019-12-20","close":33088.9805},{"date":"2019-12-23","close":32552.1426},{"date":"2019-12-24","close":32405.7285},{"date":"2019-12-26","close":34699.5078},{"date":"2019-12-27","close":35382.7617},{"date":"2019-12-30","close":34992.3281},{"date":"2020-01-02","close":34748.3125},{"date":"2020-01-03","close":33967.4492},{"date":"2020-01-06","close":33967.4492},{"date":"2020-01-07","close":34113.8633},{"date":"2020-01-08","close":34260.2734},{"date":"2020-01-09","close":35041.1328},{"date":"2020-01-10","close":34845.918},{"date":"2020-01-13","close":34601.8984},{"date":"2020-01-14","close":34992.3281},{"date":"2020-01-15","close":35382.7617},{"date":"2020-01-16","close":36993.2852},{"date":"2020-01-17","close":36602.8516},{"date":"2020-01-20","close":36554.0469},{"date":"2020-01-21","close":36066.0156},{"date":"2020-01-22","close":37237.3008},{"date":"2020-01-23","close":36407.6367},{"date":"2020-01-28","close":35041.1328},{"date":"2020-01-29","close":34992.3281},{"date":"2020-01-30","close":34016.2539},{"date":"2020-01-31","close":33528.2188},{"date":"2020-02-03","close":34016.2539},{"date":"2020-02-04","close":34553.0938},{"date":"2020-02-05","close":34992.3281},{"date":"2020-02-06","close":35187.5508},{"date":"2020-02-07","close":34065.0586},{"date":"2020-02-10","close":33869.8438},{"date":"2020-02-11","close":34016.2539},{"date":"2020-02-12","close":34992.3281},{"date":"2020-02-13","close":34699.5078},{"date":"2020-02-14","close":35919.6016},{"date":"2020-02-17","close":35773.1875},{"date":"2020-02-18","close":34455.4883},{"date":"2020-02-19","close":34845.918},{"date":"2020-02-20","close":34797.1133},{"date":"2020-02-21","close":33967.4492},{"date":"2020-02-24","close":32552.1426},{"date":"2020-02-25","close":34553.0938},{"date":"2020-02-26","close":33577.0234},{"date":"2020-02-27","close":32112.9023},{"date":"2020-02-28","close":30404.7715},{"date":"2020-03-02","close":32747.3535},{"date":"2020-03-03","close":31917.6895},{"date":"2020-03-04","close":32991.375},{"date":"2020-03-05","close":33186.5898},{"date":"2020-03-06","close":32210.5137},{"date":"2020-03-09","close":30551.1855},{"date":"2020-03-10","close":31185.6328},{"date":"2020-03-11","close":29916.7344},{"date":"2020-03-12","close":27622.9551},{"date":"2020-03-13","close":25866.0195},{"date":"2020-03-16","close":25231.5684},{"date":"2020-03-17","close":25768.4082},{"date":"2020-03-18","close":23718.6484},{"date":"2020-03-19","close":19716.7383},{"date":"2020-03-20","close":21132.0488},{"date":"2020-03-23","close":19179.8965},{"date":"2020-03-24","close":22644.9629},{"date":"2020-03-25","close":23767.4531},{"date":"2020-03-26","close":23962.668},{"date":"2020-03-27","close":24304.2969},{"date":"2020-03-30","close":24499.5117},{"date":"2020-03-31","close":24353.1016},{"date":"2020-04-01","close":23133.0039},{"date":"2020-04-02","close":23913.8672},{"date":"2020-04-03","close":23669.8477},{"date":"2020-04-06","close":26012.4277},{"date":"2020-04-07","close":27525.3457},{"date":"2020-04-08","close":27086.1113},{"date":"2020-04-09","close":26988.5039},{"date":"2020-04-10","close":26549.2695},{"date":"2020-04-13","close":25280.3711},{"date":"2020-04-14","close":26207.6465},{"date":"2020-04-16","close":26695.6836},{"date":"2020-04-17","close":27720.5605},{"date":"2020-04-20","close":27866.9727},{"date":"2020-04-21","close":28013.3848},{"date":"2020-04-22","close":27915.7773},{"date":"2020-04-23","close":27671.7578},{"date":"2020-04-24","close":26744.4863},{"date":"2020-04-27","close":26988.5039},{"date":"2020-04-28","close":26646.8809},{"date":"2020-04-29","close":27183.7207},{"date":"2020-05-04","close":27427.7383},{"date":"2020-05-06","close":30014.3398},{"date":"2020-05-07","close":30746.3984},{"date":"2020-05-08","close":31527.2617},{"date":"2020-05-11","close":31283.2402},{"date":"2020-05-12","close":32356.9219},{"date":"2020-05-13","close":31868.8867},{"date":"2020-05-14","close":31478.4551},{"date":"2020-05-15","close":31917.6895},{"date":"2020-05-18","close":32015.2949},{"date":"2020-05-19","close":33381.8047},{"date":"2020-05-20","close":34113.8633},{"date":"2020-05-21","close":33479.4062},{"date":"2020-05-22","close":33479.4062},{"date":"2020-05-25","close":34211.4688},{"date":"2020-05-26","close":33869.8438},{"date":"2020-05-27","close":32210.5137},{"date":"2020-05-28","close":31478.4551},{"date":"2020-05-29","close":31722.4746},{"date":"2020-06-01","close":33577.0234},{"date":"2020-06-02","close":33381.8047},{"date":"2020-06-03","close":33381.8047},{"date":"2020-06-04","close":33186.5898},{"date":"2020-06-05","close":33479.4062},{"date":"2020-06-08","close":33284.1953},{"date":"2020-06-09","close":33040.1758},{"date":"2020-06-10","close":34162.6602},{"date":"2020-06-11","close":33528.2188},{"date":"2020-06-12","close":32210.5137},{"date":"2020-06-15","close":29575.1074},{"date":"2020-06-16","close":32893.7656},{"date":"2020-06-17","close":32991.375},{"date":"2020-06-18","close":32649.7441},{"date":"2020-06-19","close":32308.1191},{"date":"2020-06-22","close":32942.5703},{"date":"2020-06-23","close":32942.5703},{"date":"2020-06-24","close":34309.0781},{"date":"2020-06-25","close":33723.4297},{"date":"2020-06-26","close":35382.7617},{"date":"2020-06-29","close":33967.4492},{"date":"2020-06-30","close":34797.1133},{"date":"2020-07-01","close":33821.0391},{"date":"2020-07-02","close":33430.6094},{"date":"2020-07-03","close":33821.0391},{"date":"2020-07-06","close":34211.4688},{"date":"2020-07-07","close":33967.4492},{"date":"2020-07-08","close":33479.4062},{"date":"2020-07-09","close":33674.6289},{"date":"2020-07-10","close":33967.4492},{"date":"2020-07-13","close":33918.6445},{"date":"2020-07-14","close":32844.9609},{"date":"2020-07-15","close":32893.7656},{"date":"2020-07-16","close":32259.3164},{"date":"2020-07-17","close":32503.332},{"date":"2020-07-20","close":32503.332},{"date":"2020-07-21","close":32991.375},{"date":"2020-07-22","close":32747.3535},{"date":"2020-07-23","close":33625.8242},{"date":"2020-07-24","close":33040.1758},{"date":"2020-07-27","close":33821.0391},{"date":"2020-07-28","close":36798.0703},{"date":"2020-07-29","close":37286.1094},{"date":"2020-07-30","close":37481.3242},{"date":"2020-07-31","close":37334.9102},{"date":"2020-08-03","close":37090.8906},{"date":"2020-08-04","close":37237.3008},{"date":"2020-08-05","close":37627.7344},{"date":"2020-08-06","close":36798.0703},{"date":"2020-08-07","close":35821.9922},{"date":"2020-08-10","close":35431.5586},{"date":"2020-08-11","close":36358.8359},{"date":"2020-08-12","close":35529.168},{"date":"2020-08-13","close":36114.8125},{"date":"2020-08-14","close":35821.9922},{"date":"2020-08-18","close":33821.0391},{"date":"2020-08-19","close":34748.3125},{"date":"2020-08-20","close":32454.5293},{"date":"2020-08-21","close":32747.3535},{"date":"2020-08-24","close":32161.707},{"date":"2020-08-25","close":32259.3164},{"date":"2020-08-26","close":31820.0801},{"date":"2020-08-27","close":31185.6328},{"date":"2020-08-28","close":31429.6543},{"date":"2020-08-31","close":31234.4355},{"date":"2020-09-01","close":32991.375},{"date":"2020-09-02","close":32991.375},{"date":"2020-09-03","close":33186.5898},{"date":"2020-09-04","close":32308.1191},{"date":"2020-09-07","close":32649.7441},{"date":"2020-09-08","close":33088.9805},{"date":"2020-09-09","close":33137.7852},{"date":"2020-09-10","close":33284.1953},{"date":"2020-09-11","close":33088.9805},{"date":"2020-09-14","close":33479.4062},{"date":"2020-09-15","close":34357.8828},{"date":"2020-09-16","close":33186.5898},{"date":"2020-09-17","close":32503.332},{"date":"2020-09-18","close":32552.1426},{"date":"2020-09-21","close":32796.1602},{"date":"2020-09-22","close":31820.0801},{"date":"2020-09-23","close":32503.332},{"date":"2020-09-24","close":31527.2617},{"date":"2020-09-25","close":31527.2617},{"date":"2020-09-28","close":32649.7441},{"date":"2020-09-29","close":32552.1426},{"date":"2020-10-05","close":32991.375},{"date":"2020-10-06","close":32747.3535},{"date":"2020-10-07","close":32552.1426},{"date":"2020-10-08","close":32210.5137},{"date":"2020-10-12","close":32405.7285},{"date":"2020-10-13","close":32405.7285},{"date":"2020-10-14","close":31527.2617},{"date":"2020-10-15","close":30697.5938},{"date":"2020-10-16","close":29867.9297},{"date":"2020-10-19","close":30111.9492},{"date":"2020-10-20","close":30404.7715},{"date":"2020-10-21","close":31088.0254},{"date":"2020-10-22","close":31136.8281},{"date":"2020-10-23","close":30599.9863},{"date":"2020-10-26","close":29233.4824},{"date":"2020-10-27","close":29233.4824},{"date":"2020-10-28","close":30014.3398},{"date":"2020-10-29","close":32015.2949},{"date":"2020-10-30","close":31283.2402},{"date":"2020-11-02","close":31185.6328},{"date":"2020-11-03","close":32064.0996},{"date":"2020-11-04","close":33967.4492},{"date":"2020-11-05","close":34260.2734},{"date":"2020-11-06","close":33577.0234},{"date":"2020-11-09","close":33235.3945},{"date":"2020-11-10","close":32942.5703},{"date":"2020-11-11","close":33186.5898},{"date":"2020-11-12","close":32503.332},{"date":"2020-11-13","close":33577.0234},{"date":"2020-11-16","close":35773.1875},{"date":"2020-11-17","close":35626.7773},{"date":"2020-11-18","close":35675.5781},{"date":"2020-11-19","close":37920.5547},{"date":"2020-11-20","close":37969.3633},{"date":"2020-11-23","close":38262.1836},{"date":"2020-11-24","close":37774.1484},{"date":"2020-11-25","close":36602.8516},{"date":"2020-11-26","close":36944.4805},{"date":"2020-11-27","close":37920.5547},{"date":"2020-11-30","close":38896.6328},{"date":"2020-12-01","close":38164.5781},{"date":"2020-12-02","close":40311.9414},{"date":"2020-12-03","close":40751.1797},{"date":"2020-12-04","close":43044.9609},{"date":"2020-12-07","close":42312.9023},{"date":"2020-12-08","close":42264.0977},{"date":"2020-12-09","close":42947.3477},{"date":"2020-12-10","close":42215.293},{"date":"2020-12-11","close":42312.9023},{"date":"2020-12-14","close":41776.0586},{"date":"2020-12-15","close":43142.5664},{"date":"2020-12-16","close":43142.5664},{"date":"2020-12-17","close":44167.4453},{"date":"2020-12-18","close":42703.332},{"date":"2020-12-21","close":41678.4492},{"date":"2020-12-22","close":40897.5898},{"date":"2020-12-23","close":41580.8438},{"date":"2020-12-24","close":42068.8789},{"date":"2020-12-28","close":42947.3477},{"date":"2020-12-29","close":42506.1094},{"date":"2020-12-30","close":43388.5898},{"date":"2021-01-04","close":43437.6172},{"date":"2021-01-05","close":44516.2031},{"date":"2021-01-06","close":44761.3359},{"date":"2021-01-07","close":44859.3906},{"date":"2021-01-08","close":44369.125},{"date":"2021-01-11","close":43682.75},{"date":"2021-01-12","close":43682.75},{"date":"2021-01-13","close":43437.6172},{"date":"2021-01-14","close":43437.6172},{"date":"2021-01-15","close":45349.6562},{"date":"2021-01-18","close":44418.1484},{"date":"2021-01-19","close":44565.2266},{"date":"2021-01-20","close":48585.4141},{"date":"2021-01-21","close":48487.3633},{"date":"2021-01-22","close":48634.4375},{"date":"2021-01-25","close":51772.1445},{"date":"2021-01-26","close":52654.6289},{"date":"2021-01-27","close":50987.7188},{"date":"2021-01-28","close":49026.6562},{"date":"2021-01-29","close":46967.5352},{"date":"2021-02-01","close":47653.9062},{"date":"2021-02-02","close":48144.1758},{"date":"2021-02-03","close":47997.0977},{"date":"2021-02-04","close":47261.6953},{"date":"2021-02-05","close":46869.4844},{"date":"2021-02-08","close":46624.3477},{"date":"2021-02-09","close":46281.1602},{"date":"2021-02-10","close":46477.2695},{"date":"2021-02-15","close":49909.1328},{"date":"2021-02-16","close":52262.4141},{"date":"2021-02-17","close":52262.4141},{"date":"2021-02-18","close":48830.5469},{"date":"2021-02-19","close":49320.8203},{"date":"2021-02-22","close":48683.4727},{"date":"2021-02-23","close":47359.75},{"date":"2021-02-24","close":45104.5195},{"date":"2021-02-25","close":49124.707},{"date":"2021-02-26","close":48781.5195},{"date":"2021-03-02","close":49516.9219},{"date":"2021-03-03","close":50007.1914},{"date":"2021-03-04","close":48977.6289},{"date":"2021-03-05","close":48585.4141},{"date":"2021-03-08","close":48242.2266},{"date":"2021-03-09","close":46967.5352},{"date":"2021-03-10","close":46820.4531},{"date":"2021-03-11","close":47114.6133},{"date":"2021-03-12","close":47653.9062},{"date":"2021-03-15","close":47310.7188},{"date":"2021-03-16","close":50007.1914},{"date":"2021-03-17","close":50301.3477},{"date":"2021-03-18","close":49909.1328},{"date":"2021-03-19","close":49222.7656},{"date":"2021-03-22","close":49418.8672},{"date":"2021-03-23","close":49713.0273},{"date":"2021-03-24","close":51379.9297},{"date":"2021-03-25","close":50987.7188},{"date":"2021-03-26","close":51576.043},{"date":"2021-03-29","close":50693.5625},{"date":"2021-03-30","close":50007.1914},{"date":"2021-03-31","close":50693.5625},{"date":"2021-04-01","close":52948.7891},{"date":"2021-04-02","close":55498.1758},{"date":"2021-04-05","close":57165.0781},{"date":"2021-04-06","close":55596.2266},{"date":"2021-04-07","close":54909.8555},{"date":"2021-04-08","close":54125.4297},{"date":"2021-04-09","close":54223.4805},{"date":"2021-04-12","close":56674.8164},{"date":"2021-04-13","close":55792.332},{"date":"2021-04-14","close":55302.0664},{"date":"2021-04-15","close":55204.0117},{"date":"2021-04-16","close":54811.8008},{"date":"2021-04-19","close":56086.4922},{"date":"2021-04-20","close":55007.9062},{"date":"2021-04-21","close":55204.0117},{"date":"2021-04-22","close":55302.0664},{"date":"2021-04-23","close":55400.1211},{"date":"2021-04-26","close":54811.8008},{"date":"2021-04-27","close":52556.5742},{"date":"2021-04-28","close":51085.7734},{"date":"2021-04-29","close":49418.8672},{"date":"2021-04-30","close":49811.082},{"date":"2021-05-03","close":48585.4141},{"date":"2021-05-04","close":48781.5195},{"date":"2021-05-06","close":49811.082},{"date":"2021-05-07","close":49516.9219},{"date":"2021-05-10","close":51183.8281},{"date":"2021-05-11","close":48977.6289},{"date":"2021-05-12","close":49320.8203},{"date":"2021-05-13","close":46967.5352},{"date":"2021-05-14","close":50007.1914},{"date":"2021-05-17","close":49418.8672},{"date":"2021-05-18","close":50105.2383},{"date":"2021-05-20","close":50203.293},{"date":"2021-05-21","close":50791.6172},{"date":"2021-05-24","close":48977.6289},{"date":"2021-05-25","close":49124.707},{"date":"2021-05-26","close":48144.1758},{"date":"2021-05-27","close":49222.7656},{"date":"2021-05-28","close":49320.8203},{"date":"2021-05-31","close":49418.8672},{"date":"2021-06-01","close":49418.8672},{"date":"2021-06-02","close":49418.8672},{"date":"2021-06-03","close":50889.6641},{"date":"2021-06-04","close":49614.9766},{"date":"2021-06-07","close":49418.8672},{"date":"2021-06-08","close":48830.5469},{"date":"2021-06-09","close":47604.8789},{"date":"2021-06-10","close":47751.9648},{"date":"2021-06-11","close":48193.2031},{"date":"2021-06-14","close":48193.2031},{"date":"2021-06-15","close":47899.043},{"date":"2021-06-16","close":47997.0977},{"date":"2021-06-17","close":48536.3906},{"date":"2021-06-18","close":48536.3906},{"date":"2021-06-21","close":47555.8555},{"date":"2021-06-22","close":47555.8555},{"date":"2021-06-23","close":47457.8008},{"date":"2021-06-24","close":47506.8281},{"date":"2021-06-25","close":47997.0977},{"date":"2021-06-28","close":48046.1211},{"date":"2021-06-29","close":48095.1484},{"date":"2021-06-30","close":48634.4375},{"date":"2021-07-01","close":48144.1758},{"date":"2021-07-02","close":47948.0664},{"date":"2021-07-05","close":47800.9883},{"date":"2021-07-06","close":48144.1758},{"date":"2021-07-07","close":47702.9375},{"date":"2021-07-08","close":46967.5352},{"date":"2021-07-09","close":46085.0547},{"date":"2021-07-12","close":45987.0},{"date":"2021-07-13","close":46477.2695},{"date":"2021-07-14","close":45692.8438},{"date":"2021-07-15","close":47457.8008},{"date":"2021-07-16","close":46673.3789},{"date":"2021-07-19","close":45987.0},{"date":"2021-07-20","close":45741.8711},{"date":"2021-07-21","close":46134.082},{"date":"2021-07-22","close":47751.9648},{"date":"2021-07-23","close":47261.6953},{"date":"2021-07-26","close":46526.2969},{"date":"2021-07-27","close":46869.4844},{"date":"2021-07-28","close":45937.9766},{"date":"2021-07-29","close":45888.9453},{"date":"2021-07-30","close":45447.7109},{"date":"2021-08-02","close":45643.8164},{"date":"2021-08-03","close":47457.8008},{"date":"2021-08-04","close":47555.8555},{"date":"2021-08-05","close":47800.9883},{"date":"2021-08-06","close":47850.0156},{"date":"2021-08-09","close":49516.9219},{"date":"2021-08-10","close":48389.3086},{"date":"2021-08-11","close":46477.2695},{"date":"2021-08-12","close":44123.9922},{"date":"2021-08-13","close":42751.2422},{"date":"2021-08-17","close":42260.9805},{"date":"2021-08-18","close":42751.2422},{"date":"2021-08-19","close":40692.1211},{"date":"2021-08-20","close":39564.5078},{"date":"2021-08-23","close":40250.8867},{"date":"2021-08-24","close":43927.8828},{"date":"2021-08-25","close":44123.9922},{"date":"2021-08-26","close":45006.4688},{"date":"2021-08-27","close":44271.0703},{"date":"2021-08-30","close":44418.1484},{"date":"2021-08-31","close":44418.1484},{"date":"2021-09-01","close":44418.1484},{"date":"2021-09-02","close":43927.8828},{"date":"2021-09-03","close":43878.8594},{"date":"2021-09-06","close":44369.125},{"date":"2021-09-07","close":43094.4297},{"date":"2021-09-08","close":43045.4023},{"date":"2021-09-09","close":41770.7109},{"date":"2021-09-10","close":42702.2148},{"date":"2021-09-13","close":41672.6562},{"date":"2021-09-14","close":42457.082},{"date":"2021-09-15","close":42555.1367},{"date":"2021-09-16","close":43094.4297},{"date":"2021-09-17","close":44516.2031},{"date":"2021-09-23","close":43339.5625},{"date":"2021-09-24","close":42457.082},{"date":"2021-09-27","close":42260.9805},{"date":"2021-09-28","close":41231.4141},{"date":"2021-09-29","close":39662.5625},{"date":"2021-09-30","close":39270.3516},{"date":"2021-10-01","close":38289.8203},{"date":"2021-10-05","close":37652.4727},{"date":"2021-10-06","close":36524.8594},{"date":"2021-10-07","close":38780.0859},{"date":"2021-10-08","close":37897.6055},{"date":"2021-10-12","close":37358.3086},{"date":"2021-10-13","close":37554.418},{"date":"2021-10-14","close":37995.6602},{"date":"2021-10-15","close":38583.9766},{"date":"2021-10-18","close":39123.2734},{"date":"2021-10-19","close":38878.1367},{"date":"2021-10-20","close":38534.9492},{"date":"2021-10-21","close":37995.6602},{"date":"2021-10-22","close":38044.6836},{"date":"2021-10-25","close":38485.9258},{"date":"2021-10-26","close":39123.2734},{"date":"2021-10-27","close":38633.0039},{"date":"2021-10-28","close":40496.0156},{"date":"2021-10-29","close":39662.5625},{"date":"2021-11-01","close":39907.6953},{"date":"2021-11-02","close":40496.0156},{"date":"2021-11-03","close":39319.3789},{"date":"2021-11-04","close":39417.4297},{"date":"2021-11-05","close":38780.0859},{"date":"2021-11-08","close":36230.6992},{"date":"2021-11-09","close":35397.2461},{"date":"2021-11-10","close":34318.6562},{"date":"2021-11-11","close":35054.0586},{"date":"2021-11-12","close":35152.1172},{"date":"2021-11-15","close":37309.2852},{"date":"2021-11-16","close":37358.3086},{"date":"2021-11-17","close":37505.3906},{"date":"2021-11-18","close":36917.0703},{"date":"2021-11-19","close":37897.6055},{"date":"2021-11-22","close":42849.293},{"date":"2021-11-23","close":42555.1367},{"date":"2021-11-24","close":41378.4922},{"date":"2021-11-25","close":39760.6172},{"date":"2021-11-26","close":38878.1367},{"date":"2021-11-29","close":37848.5781},{"date":"2021-11-30","close":38240.7891},{"date":"2021-12-01","close":39172.2969},{"date":"2021-12-02","close":41721.6836},{"date":"2021-12-03","close":41966.8203},{"date":"2021-12-06","close":41966.8203},{"date":"2021-12-07","close":42359.0312},{"date":"2021-12-08","close":41378.4922},{"date":"2021-12-09","close":41721.6836},{"date":"2021-12-10","close":41084.3359},{"date":"2021-12-13","close":40692.1211},{"date":"2021-12-14","close":40496.0156},{"date":"2021-12-15","close":40545.043},{"date":"2021-12-16","close":40839.2031},{"date":"2021-12-17","close":39809.6445},{"date":"2021-12-20","close":39858.668},{"date":"2021-12-21","close":41427.5234},{"date":"2021-12-22","close":40692.1211},{"date":"2021-12-23","close":41574.6094},{"date":"2021-12-24","close":41868.7656},{"date":"2021-12-27","close":41917.7891},{"date":"2021-12-28","close":42359.0312},{"date":"2021-12-29","close":41371.6367},{"date":"2021-12-30","close":41766.5938},{"date":"2022-01-03","close":43150.0},{"date":"2022-01-04","close":42210.9219},{"date":"2022-01-05","close":40384.25},{"date":"2022-01-06","close":39298.1211},{"date":"2022-01-07","close":39890.5547},{"date":"2022-01-10","close":38952.5352},{"date":"2022-01-11","close":38508.207},{"date":"2022-01-12","close":39396.8633},{"date":"2022-01-13","close":38903.1641},{"date":"2022-01-14","close":39150.0117},{"date":"2022-01-17","close":40088.0312},{"date":"2022-01-18","close":39347.4883},{"date":"2022-01-19","close":38261.3594},{"date":"2022-01-20","close":40285.5078},{"date":"2022-01-21","close":38409.4688},{"date":"2022-01-24","close":38606.9492},{"date":"2022-01-25","close":38853.793},{"date":"2022-01-26","close":38853.793},{"date":"2022-01-27","close":36039.7305},{"date":"2022-01-28","close":37718.2969},{"date":"2022-02-03","close":37668.9219},{"date":"2022-02-04","close":37965.1406},{"date":"2022-02-07","close":37125.8633},{"date":"2022-02-08","close":37125.8633},{"date":"2022-02-09","close":37125.8633},{"date":"2022-02-10","close":37372.7109},{"date":"2022-02-11","close":36780.2773},{"date":"2022-02-14","close":35397.9336},{"date":"2022-02-15","close":35299.1914},{"date":"2022-02-16","close":37027.1211},{"date":"2022-02-17","close":36977.7539},{"date":"2022-02-18","close":37422.082},{"date":"2022-02-21","close":37422.082},{"date":"2022-02-22","close":37175.2305},{"date":"2022-02-23","close":37520.8164},{"date":"2022-02-24","close":35891.625},{"date":"2022-02-25","close":35546.0391},{"date":"2022-02-28","close":35546.0391},{"date":"2022-03-02","close":35348.5586},{"date":"2022-03-03","close":37027.1211},{"date":"2022-03-04","close":37027.1211},{"date":"2022-03-07","close":35743.5195},{"date":"2022-03-08","close":35200.4492},{"date":"2022-03-10","close":35200.4492},{"date":"2022-03-11","close":35397.9336},{"date":"2022-03-14","close":34657.3867},{"date":"2022-03-15","close":34657.3867},{"date":"2022-03-16","close":34657.3867},{"date":"2022-03-17","close":34657.3867},{"date":"2022-03-18","close":37027.1211},{"date":"2022-03-21","close":37027.1211},{"date":"2022-03-22","close":37520.8164},{"date":"2022-03-23","close":37224.6055},{"date":"2022-03-24","close":37422.082},{"date":"2022-03-25","close":38014.5117},{"date":"2022-03-28","close":37668.9219},{"date":"2022-03-29","close":37817.0312},{"date":"2022-03-30","close":37767.6641},{"date":"2022-03-31","close":37619.5547},{"date":"2022-04-01","close":36632.168},{"date":"2022-04-04","close":36681.5352},{"date":"2022-04-05","close":37668.9219},{"date":"2022-04-06","close":36829.6445},{"date":"2022-04-07","close":36879.0117},{"date":"2022-04-08","close":36681.5352},{"date":"2022-04-11","close":35644.7773},{"date":"2022-04-12","close":35990.3633},{"date":"2022-04-13","close":37422.082},{"date":"2022-04-14","close":37520.8164},{"date":"2022-04-15","close":36237.2109},{"date":"2022-04-18","close":36632.168},{"date":"2022-04-19","close":40581.7266},{"date":"2022-04-20","close":40384.25},{"date":"2022-04-21","close":40334.8789},{"date":"2022-04-22","close":39199.3789},{"date":"2022-04-25","close":38261.3594},{"date":"2022-04-26","close":39001.9023},{"date":"2022-04-27","close":38360.0977},{"date":"2022-04-28","close":38508.207},{"date":"2022-04-29","close":39594.3359},{"date":"2022-05-02","close":39347.4883},{"date":"2022-05-03","close":40384.25},{"date":"2022-05-04","close":39594.3359},{"date":"2022-05-06","close":37718.2969},{"date":"2022-05-09","close":38050.0},{"date":"2022-05-10","close":37866.4023},{"date":"2022-05-11","close":39693.0742},{"date":"2022-05-12","close":38755.0547},{"date":"2022-05-13","close":40038.6641},{"date":"2022-05-16","close":40088.0312},{"date":"2022-05-17","close":40334.8789},{"date":"2022-05-18","close":40631.0977},{"date":"2022-05-19","close":40877.9453},{"date":"2022-05-20","close":40532.3594},{"date":"2022-05-23","close":40680.4648},{"date":"2022-05-24","close":39150.0117},{"date":"2022-05-25","close":38409.4688},{"date":"2022-05-26","close":37965.1406},{"date":"2022-05-27","close":38113.25},{"date":"2022-05-30","close":38804.4258},{"date":"2022-05-31","close":38360.0977},{"date":"2022-06-02","close":38113.25},{"date":"2022-06-03","close":38853.793},{"date":"2022-06-07","close":37422.082},{"date":"2022-06-08","close":37718.2969},{"date":"2022-06-09","close":37718.2969},{"date":"2022-06-10","close":37224.6055},{"date":"2022-06-13","close":35101.7148},{"date":"2022-06-14","close":36138.4727},{"date":"2022-06-15","close":34904.2383},{"date":"2022-06-16","close":34608.0195},{"date":"2022-06-17","close":34064.9492},{"date":"2022-06-20","close":32583.8672},{"date":"2022-06-21","close":32583.8672},{"date":"2022-06-22","close":30559.7207},{"date":"2022-06-23","close":30016.6543},{"date":"2022-06-24","close":31250.8926},{"date":"2022-06-27","close":32090.1719},{"date":"2022-06-28","close":31053.4141},{"date":"2022-06-29","close":30658.459},{"date":"2022-06-30","close":29424.2207},{"date":"2022-07-01","close":28338.0918},{"date":"2022-07-04","close":28140.6133},{"date":"2022-07-05","close":29029.2637},{"date":"2022-07-06","close":27992.5039},{"date":"2022-07-07","close":28387.459},{"date":"2022-07-08","close":28338.0918},{"date":"2022-07-11","close":28239.3535},{"date":"2022-07-12","close":27400.0723},{"date":"2022-07-13","close":27498.8105},{"date":"2022-07-14","close":27745.6582},{"date":"2022-07-15","close":28091.2441},{"date":"2022-07-18","close":28831.7871},{"date":"2022-07-19","close":29473.5918},{"date":"2022-07-20","close":30559.7207},{"date":"2022-07-21","close":31448.3691},{"date":"2022-07-22","close":30905.3047},{"date":"2022-07-25","close":30806.5664},{"date":"2022-07-26","close":31250.8926},{"date":"2022-07-27","close":31645.8477},{"date":"2022-07-28","close":30707.8281},{"date":"2022-07-29","close":31102.7832},{"date":"2022-08-01","close":30362.2402},{"date":"2022-08-02","close":30214.1328},{"date":"2022-08-03","close":30066.0234},{"date":"2022-08-04","close":30115.3926},{"date":"2022-08-05","close":30609.0879},{"date":"2022-08-08","close":30214.1328},{"date":"2022-08-09","close":29276.1113},{"date":"2022-08-10","close":28140.6133},{"date":"2022-08-11","close":28634.3086},{"date":"2022-08-12","close":28979.8945},{"date":"2022-08-16","close":29078.6328},{"date":"2022-08-17","close":28733.0488},{"date":"2022-08-18","close":28831.7871},{"date":"2022-08-19","close":28584.9395},{"date":"2022-08-22","close":28041.873},{"date":"2022-08-23","close":27153.2227},{"date":"2022-08-24","close":27301.3301},{"date":"2022-08-25","close":27844.3965},{"date":"2022-08-26","close":27992.5039},{"date":"2022-08-29","close":26807.6367},{"date":"2022-08-30","close":27301.3301},{"date":"2022-08-31","close":27646.9199},{"date":"2022-09-01","close":26758.2676},{"date":"2022-09-02","close":26313.9414},{"date":"2022-09-05","close":26067.0938},{"date":"2022-09-06","close":26215.2012},{"date":"2022-09-07","close":25573.4004},{"date":"2022-09-08","close":25672.1387},{"date":"2022-09-13","close":26758.2676},{"date":"2022-09-14","close":25918.9863},{"date":"2022-09-15","close":25721.5078},{"date":"2022-09-16","close":25918.9863},{"date":"2022-09-19","close":25869.6172},{"date":"2022-09-20","close":25820.248},{"date":"2022-09-21","close":25227.8105},{"date":"2022-09-22","close":24882.2266},{"date":"2022-09-23","close":24191.0547},{"date":"2022-09-26","close":23401.1406},{"date":"2022-09-27","close":23203.6641},{"date":"2022-09-28","close":22611.2285},{"date":"2022-09-29","close":21969.4258},{"date":"2022-09-30","close":21969.4258},{"date":"2022-10-04","close":23104.9258},{"date":"2022-10-05","close":22709.9688},{"date":"2022-10-06","close":23647.9883},{"date":"2022-10-07","close":23697.3594},{"date":"2022-10-11","close":22808.707},{"date":"2022-10-12","close":24042.9453},{"date":"2022-10-13","close":24240.4238},{"date":"2022-10-14","close":25721.5078},{"date":"2022-10-17","close":25030.3359},{"date":"2022-10-18","close":25030.3359},{"date":"2022-10-19","close":24734.1172},{"date":"2022-10-20","close":24684.748},{"date":"2022-10-21","close":25178.4453},{"date":"2022-10-24","close":26313.9414},{"date":"2022-10-25","close":26659.5293},{"date":"2022-10-26","close":26560.7891},{"date":"2022-10-27","close":27005.1152},{"date":"2022-10-28","close":25770.877},{"date":"2022-10-31","close":27153.2227},{"date":"2022-11-01","close":27350.7012},{"date":"2022-11-02","close":26215.2012},{"date":"2022-11-03","close":26659.5293},{"date":"2022-11-04","close":25968.3555},{"date":"2022-11-07","close":27548.1797},{"date":"2022-11-08","close":28683.6777},{"date":"2022-11-09","close":28436.8301},{"date":"2022-11-10","close":27548.1797},{"date":"2022-11-11","close":28782.418},{"date":"2022-11-14","close":28140.6133},{"date":"2022-11-15","close":29424.2207},{"date":"2022-11-16","close":29424.2207},{"date":"2022-11-17","close":28535.5684},{"date":"2022-11-18","close":28634.3086},{"date":"2022-11-21","close":28189.9824},{"date":"2022-11-22","close":27449.4395},{"date":"2022-11-23","close":28338.0918},{"date":"2022-11-24","close":28634.3086},{"date":"2022-11-25","close":28288.7207},{"date":"2022-11-28","close":27548.1797},{"date":"2022-11-29","close":27696.2871},{"date":"2022-11-30","close":27943.1367},{"date":"2022-12-01","close":28486.2012},{"date":"2022-12-02","close":27646.9199},{"date":"2022-12-05","close":28140.6133},{"date":"2022-12-06","close":27597.5488},{"date":"2022-12-07","close":27498.8105},{"date":"2022-12-08","close":27251.9629},{"date":"2022-12-09","close":28041.873},{"date":"2022-12-12","close":27153.2227},{"date":"2022-12-13","close":27745.6582},{"date":"2022-12-14","close":28486.2012},{"date":"2022-12-15","close":28140.6133},{"date":"2022-12-16","close":27153.2227},{"date":"2022-12-19","close":27202.5918},{"date":"2022-12-20","close":26758.2676},{"date":"2022-12-21","close":26807.6367},{"date":"2022-12-22","close":27103.8535},{"date":"2022-12-23","close":25326.5527},{"date":"2022-12-26","close":25770.877},{"date":"2022-12-27","close":26462.0488},{"date":"2022-12-28","close":25119.0527},{"date":"2022-12-29","close":24621.6445},{"date":"2023-01-02","close":24522.1641},{"date":"2023-01-03","close":25218.5332},{"date":"2023-01-04","close":27655.8262},{"date":"2023-01-05","close":27257.9004},{"date":"2023-01-06","close":28998.8262},{"date":"2023-01-09","close":28998.8262},{"date":"2023-01-10","close":28551.1602},{"date":"2023-01-11","close":28551.1602},{"date":"2023-01-12","close":28600.8984},{"date":"2023-01-13","close":28352.1973},{"date":"2023-01-16","close":28750.1211},{"date":"2023-01-17","close":28750.1211},{"date":"2023-01-18","close":28799.8633},{"date":"2023-01-19","close":28750.1211},{"date":"2023-01-20","close":28700.3828},{"date":"2023-01-25","close":30839.2305},{"date":"2023-01-26","close":30690.0098},{"date":"2023-01-27","close":30093.1211},{"date":"2023-01-30","close":30142.8613},{"date":"2023-01-31","close":30242.3438},{"date":"2023-02-01","close":30839.2305},{"date":"2023-02-02","close":30988.4531},{"date":"2023-02-03","close":31137.6758},{"date":"2023-02-06","close":31038.1953},{"date":"2023-02-07","close":31983.2676},{"date":"2023-02-08","close":32281.7129},{"date":"2023-02-09","close":32331.4512},{"date":"2023-02-10","close":31983.2676},{"date":"2023-02-13","close":31286.8984},{"date":"2023-02-14","close":31834.0449},{"date":"2023-02-15","close":31635.084},{"date":"2023-02-16","close":32132.4902},{"date":"2023-02-17","close":31684.8223},{"date":"2023-02-20","close":32033.0098},{"date":"2023-02-21","close":31834.0449},{"date":"2023-02-22","close":31237.1562},{"date":"2023-02-23","close":31187.416},{"date":"2023-02-24","close":30640.2695},{"date":"2023-02-27","close":30043.3809},{"date":"2023-02-28","close":30888.9727},{"date":"2023-03-02","close":30839.2305},{"date":"2023-03-03","close":30192.6035},{"date":"2023-03-06","close":31237.1562},{"date":"2023-03-07","close":30491.0469},{"date":"2023-03-08","close":30292.084},{"date":"2023-03-09","close":30441.3066},{"date":"2023-03-10","close":29794.6777},{"date":"2023-03-13","close":30640.2695},{"date":"2023-03-14","close":28899.3438},{"date":"2023-03-15","close":29048.5664},{"date":"2023-03-16","close":30988.4531},{"date":"2023-03-17","close":34072.375},{"date":"2023-03-20","close":32530.416},{"date":"2023-03-21","close":32132.4902},{"date":"2023-03-22","close":33624.7109},{"date":"2023-03-23","close":33226.7852},{"date":"2023-03-24","close":33475.4883},{"date":"2023-03-27","close":33326.2695},{"date":"2023-03-28","close":34022.6367},{"date":"2023-03-29","close":34122.1172},{"date":"2023-03-30","close":35017.4531},{"date":"2023-03-31","close":34868.2305},{"date":"2023-04-03","close":34122.1172},{"date":"2023-04-04","close":32928.3398},{"date":"2023-04-05","close":34072.375},{"date":"2023-04-06","close":32878.6016},{"date":"2023-04-07","close":34072.375},{"date":"2023-04-10","close":33873.4141},{"date":"2023-04-11","close":33923.1562},{"date":"2023-04-12","close":32878.6016},{"date":"2023-04-13","close":32530.416},{"date":"2023-04-14","close":32331.4512},{"date":"2023-04-17","close":31535.6016},{"date":"2023-04-18","close":30789.4922},{"date":"2023-04-19","close":30839.2305},{"date":"2023-04-20","close":30043.3809},{"date":"2023-04-21","close":30391.5664},{"date":"2023-04-24","close":29943.9004},{"date":"2023-04-25","close":29794.6777},{"date":"2023-04-26","close":30043.3809},{"date":"2023-04-27","close":30739.75},{"date":"2023-04-28","close":30292.084},{"date":"2023-05-02","close":30441.3066},{"date":"2023-05-03","close":30341.8242},{"date":"2023-05-04","close":29695.1973},{"date":"2023-05-08","close":30292.084},{"date":"2023-05-09","close":28401.9375},{"date":"2023-05-10","close":28451.6797},{"date":"2023-05-11","close":28551.1602},{"date":"2023-05-12","close":28551.1602},{"date":"2023-05-15","close":28352.1973},{"date":"2023-05-16","close":29347.0098},{"date":"2023-05-17","close":29943.9004},{"date":"2023-05-18","close":30192.6035},{"date":"2023-05-19","close":33177.0469},{"date":"2023-05-22","close":32430.9336},{"date":"2023-05-23","close":32530.416},{"date":"2023-05-24","close":31883.7871},{"date":"2023-05-25","close":31734.5645},{"date":"2023-05-26","close":31883.7871},{"date":"2023-05-30","close":32928.3398},{"date":"2023-05-31","close":32082.748},{"date":"2023-06-01","close":32430.9336},{"date":"2023-06-02","close":32430.9336},{"date":"2023-06-05","close":31834.0449},{"date":"2023-06-07","close":31436.1191},{"date":"2023-06-08","close":31834.0449},{"date":"2023-06-09","close":31983.2676},{"date":"2023-06-12","close":31933.5254},{"date":"2023-06-13","close":32331.4512},{"date":"2023-06-14","close":31535.6016},{"date":"2023-06-15","close":32580.1562},{"date":"2023-06-16","close":31933.5254},{"date":"2023-06-19","close":31535.6016},{"date":"2023-06-20","close":31734.5645},{"date":"2023-06-21","close":31386.3789},{"date":"2023-06-22","close":31237.1562},{"date":"2023-06-23","close":31436.1191},{"date":"2023-06-26","close":32779.1172},{"date":"2023-06-27","close":32629.8965},{"date":"2023-06-28","close":32679.6367},{"date":"2023-06-29","close":33177.0469},{"date":"2023-06-30","close":32629.8965},{"date":"2023-07-03","close":33127.3008},{"date":"2023-07-04","close":33027.8242},{"date":"2023-07-05","close":32629.8965},{"date":"2023-07-06","close":31286.8984},{"date":"2023-07-07","close":30341.8242},{"date":"2023-07-10","close":30441.3066},{"date":"2023-07-11","close":31535.6016},{"date":"2023-07-12","close":31784.3047},{"date":"2023-07-13","close":31784.3047},{"date":"2023-07-14","close":32132.4902},{"date":"2023-07-17","close":33276.5234},{"date":"2023-07-18","close":33724.1914},{"date":"2023-07-19","close":33276.5234},{"date":"2023-07-20","close":34321.0781},{"date":"2023-07-21","close":33574.9688},{"date":"2023-07-24","close":32878.6016},{"date":"2023-07-25","close":33276.5234},{"date":"2023-07-26","close":32580.1562},{"date":"2023-07-27","close":34271.3398},{"date":"2023-07-28","close":37504.4883},{"date":"2023-07-31","close":37554.2266},{"date":"2023-08-01","close":36260.9688},{"date":"2023-08-02","close":35017.4531},{"date":"2023-08-03","close":35017.4531},{"date":"2023-08-04","close":35166.6758},{"date":"2023-08-07","close":34370.8203},{"date":"2023-08-08","close":33773.9336},{"date":"2023-08-09","close":34171.8594},{"date":"2023-08-10","close":30491.0469},{"date":"2023-08-11","close":30640.2695},{"date":"2023-08-14","close":30988.4531},{"date":"2023-08-16","close":31535.6016},{"date":"2023-08-17","close":31336.6387},{"date":"2023-08-18","close":31784.3047},{"date":"2023-08-21","close":31535.6016},{"date":"2023-08-22","close":30938.7129},{"date":"2023-08-23","close":30739.75},{"date":"2023-08-24","close":31336.6387},{"date":"2023-08-25","close":30640.2695},{"date":"2023-08-28","close":30043.3809},{"date":"2023-08-29","close":30192.6035},{"date":"2023-08-30","close":30590.5273},{"date":"2023-08-31","close":30690.0098},{"date":"2023-09-01","close":32033.0098},{"date":"2023-09-04","close":32281.7129},{"date":"2023-09-05","close":31834.0449},{"date":"2023-09-06","close":31834.0449},{"date":"2023-09-07","close":31983.2676},{"date":"2023-09-08","close":32331.4512},{"date":"2023-09-11","close":32331.4512},{"date":"2023-09-12","close":31933.5254},{"date":"2023-09-13","close":31734.5645},{"date":"2023-09-14","close":34022.6367},{"date":"2023-09-15","close":34420.5625},{"date":"2023-09-18","close":34072.375},{"date":"2023-09-19","close":33376.0078},{"date":"2023-09-20","close":33077.5625},{"date":"2023-09-21","close":32530.416},{"date":"2023-09-22","close":33326.2695},{"date":"2023-09-25","close":32828.8594},{"date":"2023-09-26","close":32231.9707},{"date":"2023-09-27","close":31834.0449},{"date":"2023-10-04","close":32033.0098},{"date":"2023-10-05","close":32779.1172},{"date":"2023-10-06","close":32729.3789},{"date":"2023-10-10","close":32629.8965},{"date":"2023-10-11","close":33177.0469},{"date":"2023-10-12","close":33127.3008},{"date":"2023-10-13","close":33127.3008},{"date":"2023-10-16","close":31983.2676},{"date":"2023-10-17","close":33376.0078},{"date":"2023-10-18","close":32878.6016},{"date":"2023-10-19","close":31585.3418},{"date":"2023-10-20","close":31933.5254},{"date":"2023-10-23","close":31734.5645},{"date":"2023-10-24","close":32978.0781},{"date":"2023-10-25","close":33077.5625},{"date":"2023-10-26","close":31983.2676},{"date":"2023-10-27","close":31585.3418},{"date":"2023-10-30","close":31087.9336},{"date":"2023-10-31","close":29844.416},{"date":"2023-11-01","close":30192.6035},{"date":"2023-11-02","close":33674.4531},{"date":"2023-11-03","close":34022.6367},{"date":"2023-11-06","close":35017.4531},{"date":"2023-11-07","close":35166.6758},{"date":"2023-11-08","close":34669.2656},{"date":"2023-11-09","close":35067.1914},{"date":"2023-11-10","close":35465.1133},{"date":"2023-11-13","close":35763.5586},{"date":"2023-11-14","close":35415.375},{"date":"2023-11-15","close":35315.8906},{"date":"2023-11-16","close":34719.0078},{"date":"2023-11-17","close":35315.8906},{"date":"2023-11-20","close":34569.7852},{"date":"2023-11-21","close":34818.4844},{"date":"2023-11-22","close":34669.2656},{"date":"2023-11-23","close":34669.2656},{"date":"2023-11-24","close":34768.7461},{"date":"2023-11-27","close":34520.043},{"date":"2023-11-28","close":34022.6367},{"date":"2023-11-29","close":34022.6367},{"date":"2023-11-30","close":33823.6758},{"date":"2023-12-01","close":33127.3008},{"date":"2023-12-04","close":33077.5625},{"date":"2023-12-05","close":32132.4902},{"date":"2023-12-06","close":32331.4512},{"date":"2023-12-07","close":32082.748},{"date":"2023-12-08","close":32281.7129},{"date":"2023-12-11","close":32430.9336},{"date":"2023-12-12","close":32878.6016},{"date":"2023-12-13","close":33276.5234},{"date":"2023-12-14","close":33674.4531},{"date":"2023-12-15","close":33027.8242},{"date":"2023-12-18","close":33773.9336},{"date":"2023-12-19","close":33873.4141},{"date":"2023-12-20","close":33823.6758},{"date":"2023-12-21","close":33326.2695},{"date":"2023-12-22","close":33773.9336},{"date":"2023-12-26","close":33873.4141},{"date":"2023-12-27","close":33873.4141},{"date":"2023-12-28","close":33773.9336},{"date":"2024-01-02","close":34669.2656},{"date":"2024-01-03","close":33724.1914},{"date":"2024-01-04","close":33724.1914},{"date":"2024-01-05","close":33177.0469},{"date":"2024-01-08","close":32978.0781},{"date":"2024-01-09","close":32978.0781},{"date":"2024-01-10","close":32729.3789},{"date":"2024-01-11","close":32928.3398},{"date":"2024-01-12","close":32331.4512},{"date":"2024-01-15","close":32231.9707},{"date":"2024-01-16","close":32231.9707},{"date":"2024-01-17","close":31635.084},{"date":"2024-01-18","close":32182.2305},{"date":"2024-01-19","close":33773.9336},{"date":"2024-01-22","close":33574.9688},{"date":"2024-01-23","close":32629.8965},{"date":"2024-01-24","close":32629.8965},{"date":"2024-01-25","close":32182.2305},{"date":"2024-01-26","close":31535.6016},{"date":"2024-01-29","close":30739.75},{"date":"2024-01-30","close":30540.7871},{"date":"2024-01-31","close":30192.6035},{"date":"2024-02-01","close":30540.7871},{"date":"2024-02-02","close":30839.2305},{"date":"2024-02-05","close":31187.416},{"date":"2024-02-06","close":30839.2305},{"date":"2024-02-07","close":30043.3809},{"date":"2024-02-08","close":30341.8242},{"date":"2024-02-13","close":29496.2324},{"date":"2024-02-14","close":29496.2324},{"date":"2024-02-15","close":29595.7129},{"date":"2024-02-16","close":30341.8242},{"date":"2024-02-19","close":30292.084},{"date":"2024-02-20","close":30043.3809},{"date":"2024-02-21","close":30093.1211},{"date":"2024-02-22","close":29744.9355},{"date":"2024-02-23","close":29645.4551},{"date":"2024-02-26","close":28949.0859},{"date":"2024-02-27","close":28352.1973},{"date":"2024-02-28","close":28750.1211},{"date":"2024-02-29","close":32629.8965},{"date":"2024-03-04","close":33027.8242},{"date":"2024-03-05","close":33525.2305},{"date":"2024-03-06","close":34917.9688},{"date":"2024-03-07","close":34917.9688},{"date":"2024-03-08","close":33923.1562},{"date":"2024-03-11","close":33624.7109},{"date":"2024-03-12","close":34221.5977},{"date":"2024-03-13","close":34520.043},{"date":"2024-03-14","close":33823.6758},{"date":"2024-03-15","close":33923.1562},{"date":"2024-03-18","close":33823.6758},{"date":"2024-03-19","close":34171.8594},{"date":"2024-03-20","close":37206.043},{"date":"2024-03-21","close":37405.0039},{"date":"2024-03-22","close":35564.5977},{"date":"2024-03-25","close":36410.1914},{"date":"2024-03-26","close":35962.5234},{"date":"2024-03-27","close":36459.9297},{"date":"2024-03-28","close":36310.707},{"date":"2024-03-29","close":41284.7773},{"date":"2024-04-01","close":41782.1836},{"date":"2024-04-02","close":41732.4453},{"date":"2024-04-03","close":41782.1836},{"date":"2024-04-04","close":40936.5938},{"date":"2024-04-05","close":41881.668},{"date":"2024-04-08","close":41434.0},{"date":"2024-04-09","close":39245.4102},{"date":"2024-04-11","close":39593.5938},{"date":"2024-04-12","close":38748.0039},{"date":"2024-04-15","close":38698.2617},{"date":"2024-04-16","close":37156.2969},{"date":"2024-04-17","close":36857.8555},{"date":"2024-04-18","close":37106.5586},{"date":"2024-04-19","close":36907.5977},{"date":"2024-04-22","close":36410.1914},{"date":"2024-04-23","close":35315.8906},{"date":"2024-04-24","close":35912.7812},{"date":"2024-04-25","close":36758.375},{"date":"2024-04-26","close":36857.8555},{"date":"2024-04-29","close":37305.5195},{"date":"2024-04-30","close":37255.7812},{"date":"2024-05-02","close":36559.4102},{"date":"2024-05-03","close":36509.6719},{"date":"2024-05-07","close":38001.8945},{"date":"2024-05-08","close":38051.6328},{"date":"2024-05-09","close":37305.5195},{"date":"2024-05-10","close":35017.4531},{"date":"2024-05-13","close":33724.1914},{"date":"2024-05-14","close":33674.4531},{"date":"2024-05-16","close":34470.3008},{"date":"2024-05-17","close":33773.9336},{"date":"2024-05-20","close":33923.1562},{"date":"2024-05-21","close":34122.1172},{"date":"2024-05-22","close":34321.0781},{"date":"2024-05-23","close":35266.1523},{"date":"2024-05-24","close":33724.1914},{"date":"2024-05-27","close":35315.8906},{"date":"2024-05-28","close":35962.5234},{"date":"2024-05-29","close":35514.8594},{"date":"2024-05-30","close":36459.9297},{"date":"2024-05-31","close":35216.4141},{"date":"2024-06-03","close":36658.8906},{"date":"2024-06-04","close":35912.7812},{"date":"2024-06-05","close":36509.6719},{"date":"2024-06-07","close":36658.8906},{"date":"2024-06-10","close":36609.1523},{"date":"2024-06-11","close":34917.9688},{"date":"2024-06-12","close":34967.707},{"date":"2024-06-13","close":35664.082},{"date":"2024-06-14","close":35116.9297},{"date":"2024-06-17","close":34768.7461},{"date":"2024-06-18","close":36758.375},{"date":"2024-06-19","close":36310.707},{"date":"2024-06-20","close":35166.6758},{"date":"2024-06-21","close":34221.5977},{"date":"2024-06-24","close":33823.6758},{"date":"2024-06-25","close":34271.3398},{"date":"2024-06-26","close":35514.8594},{"date":"2024-06-27","close":35017.4531},{"date":"2024-06-28","close":34619.5234},{"date":"2024-07-01","close":35166.6758},{"date":"2024-07-02","close":35365.6367},{"date":"2024-07-03","close":35315.8906},{"date":"2024-07-04","close":39892.0391},{"date":"2024-07-05","close":39344.8906},{"date":"2024-07-08","close":39394.6328},{"date":"2024-07-09","close":39344.8906},{"date":"2024-07-10","close":38051.6328},{"date":"2024-07-11","close":37952.1484},{"date":"2024-07-12","close":35912.7812},{"date":"2024-07-15","close":37007.0781},{"date":"2024-07-16","close":37952.1484},{"date":"2024-07-17","close":36410.1914},{"date":"2024-07-18","close":36459.9297},{"date":"2024-07-19","close":36559.4102},{"date":"2024-07-22","close":33972.8945},{"date":"2024-07-23","close":34569.7852},{"date":"2024-07-24","close":34868.2305},{"date":"2024-07-25","close":33027.8242},{"date":"2024-07-26","close":34022.6367},{"date":"2024-07-29","close":34818.4844},{"date":"2024-07-30","close":35017.4531},{"date":"2024-07-31","close":37653.707},{"date":"2024-08-01","close":37106.5586},{"date":"2024-08-02","close":33674.4531},{"date":"2024-08-05","close":30441.3066},{"date":"2024-08-06","close":32132.4902},{"date":"2024-08-07","close":32132.4902},{"date":"2024-08-08","close":34171.8594},{"date":"2024-08-09","close":34420.5625},{"date":"2024-08-12","close":35763.5586},{"date":"2024-08-13","close":36559.4102},{"date":"2024-08-14","close":36758.375},{"date":"2024-08-16","close":37156.2969},{"date":"2024-08-19","close":36957.3359},{"date":"2024-08-20","close":37056.8203},{"date":"2024-08-21","close":37305.5195},{"date":"2024-08-22","close":35614.3359},{"date":"2024-08-23","close":34271.3398},{"date":"2024-08-26","close":33077.5625},{"date":"2024-08-27","close":33177.0469},{"date":"2024-08-28","close":34520.043},{"date":"2024-08-29","close":33177.0469},{"date":"2024-08-30","close":33972.8945},{"date":"2024-09-02","close":33127.3008},{"date":"2024-09-03","close":32231.9707},{"date":"2024-09-04","close":30341.8242},{"date":"2024-09-05","close":30540.7871},{"date":"2024-09-06","close":30739.75},{"date":"2024-09-09","close":31237.1562},{"date":"2024-09-10","close":29247.5293},{"date":"2024-09-11","close":27854.791},{"date":"2024-09-12","close":30043.3809},{"date":"2024-09-13","close":28899.3438},{"date":"2024-09-19","close":28302.457},{"date":"2024-09-20","close":28750.1211},{"date":"2024-09-23","close":29148.0469},{"date":"2024-09-24","close":30491.0469},{"date":"2024-09-25","close":30242.3438},{"date":"2024-09-26","close":31386.3789},{"date":"2024-09-27","close":30640.2695},{"date":"2024-09-30","close":30888.9727},{"date":"2024-10-02","close":32281.7129},{"date":"2024-10-04","close":33276.5234},{"date":"2024-10-07","close":32878.6016},{"date":"2024-10-08","close":32978.0781},{"date":"2024-10-10","close":32878.6016},{"date":"2024-10-11","close":33077.5625},{"date":"2024-10-14","close":32878.6016},{"date":"2024-10-15","close":31585.3418},{"date":"2024-10-16","close":29844.416},{"date":"2024-10-17","close":30341.8242},{"date":"2024-10-18","close":29148.0469},{"date":"2024-10-21","close":28998.8262},{"date":"2024-10-22","close":29247.5293},{"date":"2024-10-23","close":28998.8262},{"date":"2024-10-24","close":28600.8984},{"date":"2024-10-25","close":27058.9395},{"date":"2024-10-28","close":27904.5293},{"date":"2024-10-29","close":28004.0117},{"date":"2024-10-30","close":27357.3828},{"date":"2024-10-31","close":27705.5684},{"date":"2024-11-01","close":27108.6797},{"date":"2024-11-04","close":27456.8652},{"date":"2024-11-05","close":27705.5684},{"date":"2024-11-06","close":27456.8652},{"date":"2024-11-07","close":27456.8652},{"date":"2024-11-08","close":25069.3105},{"date":"2024-11-11","close":24074.4961},{"date":"2024-11-12","close":23825.793},{"date":"2024-11-13","close":22681.7578},{"date":"2024-11-14","close":22532.5352},{"date":"2024-11-15","close":22681.7578},{"date":"2024-11-18","close":22582.2754},{"date":"2024-11-19","close":23129.4238},{"date":"2024-11-20","close":22930.4609},{"date":"2024-11-21","close":23079.6816},{"date":"2024-11-22","close":23328.3867},{"date":"2024-11-25","close":23975.0156},{"date":"2024-11-26","close":24124.2383},{"date":"2024-11-27","close":23577.0898},{"date":"2024-11-28","close":23179.166},{"date":"2024-11-29","close":22731.498},{"date":"2024-12-02","close":22234.0898},{"date":"2024-12-03","close":22433.0547},{"date":"2024-12-04","close":22035.1289},{"date":"2024-12-05","close":21686.9434},{"date":"2024-12-06","close":22184.3516},{"date":"2024-12-09","close":21189.5371},{"date":"2024-12-10","close":21686.9434},{"date":"2024-12-11","close":22333.5723},{"date":"2024-12-12","close":22582.2754},{"date":"2024-12-13","close":22283.832},{"date":"2024-12-16","close":22383.3125},{"date":"2024-12-17","close":22283.832},{"date":"2024-12-18","close":23079.6816},{"date":"2024-12-19","close":22333.5723},{"date":"2024-12-20","close":22134.6094},{"date":"2024-12-23","close":22482.7949},{"date":"2024-12-24","close":22830.9785},{"date":"2024-12-26","close":22134.6094},{"date":"2024-12-27","close":22084.7578},{"date":"2024-12-30","close":22284.168},{"date":"2025-01-02","close":22034.9043},{"date":"2025-01-03","close":23131.6641},{"date":"2025-01-06","close":23879.4551},{"date":"2025-01-07","close":23131.6641},{"date":"2025-01-08","close":24228.4238},{"date":"2025-01-09","close":24128.7188},{"date":"2025-01-10","close":23181.5176},{"date":"2025-01-13","close":23331.0762},{"date":"2025-01-14","close":22932.2539},{"date":"2025-01-15","close":23530.4863},{"date":"2025-01-16","close":23380.9277},{"date":"2025-01-17","close":23929.3086},{"date":"2025-01-20","close":23879.4551},{"date":"2025-01-21","close":24178.5723},{"date":"2025-01-22","close":24328.1309},{"date":"2025-01-23","close":23231.3711},{"date":"2025-01-24","close":23430.7812},{"date":"2025-01-31","close":22483.5801},{"date":"2025-02-03","close":21037.8496},{"date":"2025-02-04","close":21137.5566},{"date":"2025-02-05","close":21536.377},{"date":"2025-02-06","close":21735.7891},{"date":"2025-02-07","close":22633.1367},{"date":"2025-02-10","close":23929.3086},{"date":"2025-02-11","close":25873.5645},{"date":"2025-02-12","close":25574.4492},{"date":"2025-02-13","close":24976.2148},{"date":"2025-02-14","close":26172.6816},{"date":"2025-02-17","close":25823.7129},{"date":"2025-02-18","close":25973.2695},{"date":"2025-02-19","close":26571.502},{"date":"2025-02-20","close":26421.9453},{"date":"2025-02-21","close":26671.209},{"date":"2025-02-24","close":27319.293},{"date":"2025-02-25","close":27718.1152},{"date":"2025-02-26","close":26272.3867},{"date":"2025-02-27","close":25923.418},{"date":"2025-02-28","close":25275.332},{"date":"2025-03-04","close":25424.8906},{"date":"2025-03-05","close":24826.6582},{"date":"2025-03-06","close":24427.8359},{"date":"2025-03-07","close":24427.8359},{"date":"2025-03-10","close":24278.2773},{"date":"2025-03-11","close":24826.6582},{"date":"2025-03-12","close":25923.418},{"date":"2025-03-13","close":25225.4785},{"date":"2025-03-14","close":25923.418},{"date":"2025-03-17","close":26023.123},{"date":"2025-03-18","close":25375.0371},{"date":"2025-03-19","close":25973.2695},{"date":"2025-03-20","close":25973.2695},{"date":"2025-03-21","close":26571.502},{"date":"2025-03-24","close":26322.2383},{"date":"2025-03-25","close":25474.7422},{"date":"2025-03-26","close":25873.5645},{"date":"2025-03-27","close":25674.1543},{"date":"2025-03-28","close":24577.3945},{"date":"2025-03-31","close":24128.7188},{"date":"2025-04-01","close":24527.541},{"date":"2025-04-02","close":24128.7188},{"date":"2025-04-03","close":23331.0762},{"date":"2025-04-04","close":22982.1074},{"date":"2025-04-07","close":22334.0215},{"date":"2025-04-08","close":21486.5254},{"date":"2025-04-09","close":20987.998},{"date":"2025-04-10","close":22433.7266},{"date":"2025-04-11","close":21685.9355},{"date":"2025-04-14","close":22334.0215},{"date":"2025-04-15","close":22533.4316},{"date":"2025-04-16","close":22034.9043},{"date":"2025-04-17","close":22433.7266},{"date":"2025-04-18","close":22433.7266},{"date":"2025-04-21","close":22234.3164},{"date":"2025-04-22","close":21785.6406},{"date":"2025-04-23","close":22882.4004},{"date":"2025-04-24","close":22932.2539},{"date":"2025-04-25","close":23231.3711},{"date":"2025-04-28","close":23031.959},{"date":"2025-04-29","close":22982.1074},{"date":"2025-04-30","close":22633.1367},{"date":"2025-05-02","close":22633.1367},{"date":"2025-05-07","close":22832.5488},{"date":"2025-05-08","close":23281.2227},{"date":"2025-05-09","close":21735.7891},{"date":"2025-05-12","close":22433.7266},{"date":"2025-05-13","close":22782.6953},{"date":"2025-05-14","close":23231.3711},{"date":"2025-05-15","close":22682.9902},{"date":"2025-05-16","close":22982.1074},{"date":"2025-05-19","close":22383.873},{"date":"2025-05-20","close":22084.7578},{"date":"2025-05-21","close":21935.1992},{"date":"2025-05-22","close":21486.5254},{"date":"2025-05-23","close":20888.293},{"date":"2025-05-26","close":21536.377},{"date":"2025-05-27","close":21486.5254},{"date":"2025-05-28","close":22034.9043},{"date":"2025-05-29","close":22583.2852},{"date":"2025-05-30","close":22732.8438},{"date":"2025-06-02","close":22782.6953},{"date":"2025-06-04","close":23181.5176},{"date":"2025-06-05","close":23680.0449},{"date":"2025-06-09","close":23929.3086},{"date":"2025-06-10","close":23929.3086},{"date":"2025-06-11","close":26421.9453},{"date":"2025-06-12","close":25873.5645},{"date":"2025-06-13","close":25026.0684},{"date":"2025-06-16","close":24976.2148},{"date":"2025-06-17","close":25773.8594},{"date":"2025-06-18","close":25873.5645},{"date":"2025-06-19","close":25624.3008},{"date":"2025-06-20","close":25973.2695},{"date":"2025-06-23","close":25524.5957},{"date":"2025-06-24","close":26222.5332},{"date":"2025-06-25","close":27219.5879},{"date":"2025-06-26","close":26721.0605},{"date":"2025-06-27","close":26272.3867},{"date":"2025-06-30","close":26372.0918},{"date":"2025-07-01","close":26471.7969},{"date":"2025-07-02","close":26372.0918},{"date":"2025-07-03","close":28864.7285},{"date":"2025-07-04","close":28316.3477},{"date":"2025-07-07","close":28017.2324},{"date":"2025-07-08","close":27718.1152},{"date":"2025-07-09","close":27369.1465},{"date":"2025-07-10","close":27020.1777},{"date":"2025-07-11","close":28316.3477},{"date":"2025-07-14","close":27917.5273},{"date":"2025-07-15","close":29064.1387},{"date":"2025-07-16","close":29413.1074},{"date":"2025-07-17","close":30011.3418},{"date":"2025-07-18","close":28914.5801},{"date":"2025-07-21","close":29163.8438},{"date":"2025-07-22","close":28067.084},{"date":"2025-07-23","close":27967.3789},{"date":"2025-07-24","close":27419.0},{"date":"2025-07-25","close":27219.5879},{"date":"2025-07-28","close":31407.2168},{"date":"2025-07-29","close":33201.9141},{"date":"2025-07-30","close":33002.5039},{"date":"2025-07-31","close":32653.5352},{"date":"2025-08-01","close":30559.7207},{"date":"2025-08-04","close":30609.5742},{"date":"2025-08-05","close":30559.7207},{"date":"2025-08-06","close":30410.1621},{"date":"2025-08-07","close":31606.6289},{"date":"2025-08-08","close":35744.4062},{"date":"2025-08-11","close":37339.6914},{"date":"2025-08-12","close":37987.7773},{"date":"2025-08-13","close":40779.5312},{"date":"2025-08-14","close":42424.668},{"date":"2025-08-18","close":40081.5898},{"date":"2025-08-19","close":42324.9648},{"date":"2025-08-20","close":41427.6133},{"date":"2025-08-21","close":41278.0586},{"date":"2025-08-22","close":40829.3828},{"date":"2025-08-25","close":40978.9414},{"date":"2025-08-26","close":40929.0898},{"date":"2025-08-27","close":41078.6445},{"date":"2025-08-28","close":40629.9727},{"date":"2025-08-29","close":40530.2656},{"date":"2025-09-01","close":39184.2422},{"date":"2025-09-02","close":38187.1875},{"date":"2025-09-03","close":38037.6289},{"date":"2025-09-04","close":38336.7461},{"date":"2025-09-05","close":38286.8945},{"date":"2025-09-08","close":39583.0625},{"date":"2025-09-09","close":40978.9414},{"date":"2025-09-10","close":44767.7461},{"date":"2025-09-11","close":42923.1953},{"date":"2025-09-12","close":44219.3672},{"date":"2025-09-15","close":44867.4531},{"date":"2025-09-16","close":44418.7773},{"date":"2025-09-17","close":44468.6328},{"date":"2025-09-18","close":45714.9492},{"date":"2025-09-19","close":45600.0},{"date":"2025-09-22","close":46662.1523},{"date":"2025-09-23","close":45615.2461},{"date":"2025-09-24","close":45764.8008},{"date":"2025-09-25","close":45316.1289},{"date":"2025-09-26","close":44169.5156},{"date":"2025-09-29","close":45515.5391},{"date":"2025-09-30","close":46861.5625},{"date":"2025-10-01","close":49055.082},{"date":"2025-10-02","close":56532.9922},{"date":"2025-10-10","close":56832.1094},{"date":"2025-10-13","close":56931.8125},{"date":"2025-10-14","close":53641.5312},{"date":"2025-10-15","close":54538.8828},{"date":"2025-10-16","close":54638.5859},{"date":"2025-10-17","close":53840.9453},{"date":"2025-10-20","close":55236.8203},{"date":"2025-10-21","close":55535.9375},{"date":"2025-10-22","close":57230.9297},{"date":"2025-10-23","close":58327.6875},{"date":"2025-10-24","close":61318.8516},{"date":"2025-10-27","close":62615.0234},{"date":"2025-10-28","close":60620.9141},{"date":"2025-10-29","close":65606.1875},{"date":"2025-10-30","close":64808.543},{"date":"2025-10-31","close":64010.8984},{"date":"2025-11-03","close":64808.543},{"date":"2025-11-04","close":68298.2344},{"date":"2025-11-05","close":67400.8828},{"date":"2025-11-06","close":71488.8125},{"date":"2025-11-07","close":66304.125},{"date":"2025-11-10","close":69694.1094},{"date":"2025-11-11","close":70591.4609},{"date":"2025-11-12","close":69893.5234},{"date":"2025-11-13","close":68796.7578},{"date":"2025-11-14","close":65606.1875},{"date":"2025-11-17","close":66005.0078},{"date":"2025-11-18","close":61917.0859},{"date":"2025-11-19","close":60920.0312},{"date":"2025-11-20","close":60720.6211},{"date":"2025-11-21","close":56532.9922},{"date":"2025-11-24","close":59125.332},{"date":"2025-11-25","close":59823.2695},{"date":"2025-11-26","close":61119.4414},{"date":"2025-11-27","close":60122.3867},{"date":"2025-11-28","close":61119.4414},{"date":"2025-12-01","close":61318.8516},{"date":"2025-12-02","close":61518.2656},{"date":"2025-12-03","close":61717.6758},{"date":"2025-12-04","close":60820.3242},{"date":"2025-12-05","close":61617.9688},{"date":"2025-12-08","close":61617.9688},{"date":"2025-12-09","close":61617.9688},{"date":"2025-12-10","close":62914.1406},{"date":"2025-12-11","close":61418.5586},{"date":"2025-12-12","close":62216.2031},{"date":"2025-12-15","close":60222.0938},{"date":"2025-12-16","close":59922.9766},{"date":"2025-12-17","close":63711.7852},{"date":"2025-12-18","close":56931.8125},{"date":"2025-12-19","close":57430.3398},{"date":"2025-12-22","close":62814.4336},{"date":"2025-12-23","close":62615.0234},{"date":"2025-12-24","close":62914.1406},{"date":"2025-12-26","close":67700.0},{"date":"2025-12-29","close":64900.0},{"date":"2025-12-30","close":67900.0},{"date":"2026-01-02","close":80000.0},{"date":"2026-01-05","close":78800.0},{"date":"2026-01-06","close":80400.0},{"date":"2026-01-07","close":78900.0},{"date":"2026-01-08","close":76200.0},{"date":"2026-01-09","close":75000.0},{"date":"2026-01-12","close":73300.0},{"date":"2026-01-13","close":75900.0},{"date":"2026-01-14","close":78300.0},{"date":"2026-01-15","close":77800.0},{"date":"2026-01-16","close":76700.0},{"date":"2026-01-19","close":76700.0},{"date":"2026-01-20","close":74800.0},{"date":"2026-01-21","close":77200.0},{"date":"2026-01-22","close":76400.0},{"date":"2026-01-23","close":76600.0},{"date":"2026-01-26","close":85200.0},{"date":"2026-01-27","close":91400.0},{"date":"2026-01-28","close":104400.0},{"date":"2026-01-29","close":111000.0},{"date":"2026-01-30","close":114400.0},{"date":"2026-02-02","close":101800.0},{"date":"2026-02-03","close":114700.0},{"date":"2026-02-04","close":110200.0},{"date":"2026-02-05","close":101900.0},{"date":"2026-02-06","close":108800.0},{"date":"2026-02-09","close":117100.0},{"date":"2026-02-10","close":104300.0},{"date":"2026-02-11","close":102800.0},{"date":"2026-02-12","close":133400.0},{"date":"2026-02-13","close":109200.0},{"date":"2026-02-19","close":116900.0},{"date":"2026-02-20","close":119300.0},{"date":"2026-02-23","close":113900.0},{"date":"2026-02-24","close":116500.0},{"date":"2026-02-25","close":114800.0},{"date":"2026-02-26","close":126500.0},{"date":"2026-02-27","close":125600.0},{"date":"2026-03-03","close":123500.0},{"date":"2026-03-04","close":107500.0},{"date":"2026-03-05","close":132800.0},{"date":"2026-03-06","close":137800.0},{"date":"2026-03-09","close":124300.0},{"date":"2026-03-10","close":125900.0},{"date":"2026-03-11","close":120000.0},{"date":"2026-03-12","close":123500.0},{"date":"2026-03-13","close":119000.0},{"date":"2026-03-16","close":121100.0},{"date":"2026-03-17","close":118600.0},{"date":"2026-03-18","close":124500.0},{"date":"2026-03-19","close":120900.0},{"date":"2026-03-20","close":125000.0},{"date":"2026-03-23","close":116200.0},{"date":"2026-03-24","close":134700.0},{"date":"2026-03-25","close":130400.0},{"date":"2026-03-26","close":121500.0},{"date":"2026-03-27","close":121500.0},{"date":"2026-03-30","close":113200.0},{"date":"2026-03-31","close":108100.0},{"date":"2026-04-01","close":117000.0},{"date":"2026-04-02","close":109300.0},{"date":"2026-04-03","close":113500.0},{"date":"2026-04-06","close":112200.0},{"date":"2026-04-07","close":114100.0},{"date":"2026-04-08","close":121400.0},{"date":"2026-04-09","close":118100.0},{"date":"2026-04-10","close":122100.0},{"date":"2026-04-13","close":120700.0},{"date":"2026-04-14","close":122000.0},{"date":"2026-04-15","close":122600.0},{"date":"2026-04-16","close":120900.0},{"date":"2026-04-17","close":121200.0},{"date":"2026-04-20","close":122400.0},{"date":"2026-04-21","close":123900.0},{"date":"2026-04-22","close":119100.0},{"date":"2026-04-23","close":113200.0},{"date":"2026-04-24","close":116100.0},{"date":"2026-04-27","close":121500.0},{"date":"2026-04-28","close":121100.0},{"date":"2026-04-29","close":120800.0},{"date":"2026-04-30","close":117100.0},{"date":"2026-05-04","close":122500.0},{"date":"2026-05-06","close":129000.0},{"date":"2026-05-07","close":132900.0},{"date":"2026-05-08","close":132900.0},{"date":"2026-05-11","close":141600.0},{"date":"2026-05-12","close":125000.0},{"date":"2026-05-13","close":131200.0},{"date":"2026-05-14","close":127400.0},{"date":"2026-05-15","close":114700.0},{"date":"2026-05-18","close":116100.0},{"date":"2026-05-19","close":113000.0},{"date":"2026-05-20","close":111900.0},{"date":"2026-05-21","close":125300.0},{"date":"2026-05-22","close":121700.0},{"date":"2026-05-26","close":122000.0},{"date":"2026-05-27","close":112300.0},{"date":"2026-05-28","close":108300.0},{"date":"2026-05-29","close":106000.0},{"date":"2026-06-01","close":102700.0},{"date":"2026-06-02","close":97900.0},{"date":"2026-06-04","close":127200.0},{"date":"2026-06-05","close":132700.0},{"date":"2026-06-08","close":104900.0},{"date":"2026-06-09","close":119100.0},{"date":"2026-06-10","close":116700.0},{"date":"2026-06-11","close":141000.0},{"date":"2026-06-12","close":183300.0},{"date":"2026-06-15","close":174500.0},{"date":"2026-06-16","close":156100.0},{"date":"2026-06-17","close":161700.0},{"date":"2026-06-18","close":163200.0},{"date":"2026-06-19","close":156000.0},{"date":"2026-06-22","close":172500.0},{"date":"2026-06-23","close":150100.0},{"date":"2026-06-24","close":150600.0},{"date":"2026-06-25","close":154700.0},{"date":"2026-06-26","close":163800.0},{"date":"2026-06-29","close":159000.0},{"date":"2026-06-30","close":168100.0},{"date":"2026-07-01","close":165600.0},{"date":"2026-07-02","close":131600.0},{"date":"2026-07-03","close":133100.0},{"date":"2026-07-06","close":124500.0},{"date":"2026-07-07","close":112700.0},{"date":"2026-07-08","close":102700.0},{"date":"2026-07-09","close":104900.0},{"date":"2026-07-10","close":125000.0},{"date":"2026-07-13","close":124800.0},{"date":"2026-07-14","close":127100.0},{"date":"2026-07-15","close":142700.0},{"date":"2026-07-16","close":140700.0},{"date":"2026-07-20","close":115100.0},{"date":"2026-07-21","close":116100.0},{"date":"2026-07-22","close":111700.0},{"date":"2026-07-23","close":113300.0},{"date":"2026-07-24","close":100500.0},{"date":"2026-07-27","close":106000.0},{"date":"2026-07-28","close":89500.0},{"date":"2026-07-29","close":83200.0},{"date":"2026-07-30","close":76300.0},{"date":"2026-07-31","close":97600.0},{"date":"2026-08-03","close":93700.0},{"date":"2026-08-04","close":96500.0},{"date":"2026-08-05","close":97700.0},{"date":"2026-08-06","close":92600.0},{"date":"2026-08-07","close":88300.0},{"date":"2026-08-10","close":98400.0},{"date":"2026-08-11","close":104700.0},{"date":"2026-08-12","close":111500.0},{"date":"2026-08-13","close":120000.0},{"date":"2026-08-14","close":116600.0},{"date":"2026-08-18","close":112400.0},{"date":"2026-08-19","close":109300.0},{"date":"2026-08-20","close":113900.0},{"date":"2026-08-21","close":107900.0},{"date":"2026-08-24","close":106400.0},{"date":"2026-08-25","close":112300.0},{"date":"2026-08-26","close":109300.0},{"date":"2026-08-27","close":112700.0},{"date":"2026-08-28","close":111100.0},{"date":"2026-08-31","close":111500.0},{"date":"2026-09-01","close":110000.0},{"date":"2026-09-02","close":109700.0},{"date":"2026-09-03","close":105000.0},{"date":"2026-09-04","close":114800.0},{"date":"2026-09-07","close":117600.0},{"date":"2026-09-08","close":115800.0},{"date":"2026-09-09","close":120100.0},{"date":"2026-09-10","close":118800.0},{"date":"2026-09-11","close":110300.0},{"date":"2026-09-14","close":109500.0},{"date":"2026-09-15","close":110300.0},{"date":"2026-09-16","close":117900.0},{"date":"2026-09-17","close":119300.0},{"date":"2026-09-18","close":121500.0},{"date":"2026-09-21","close":130900.0},{"date":"2026-09-22","close":130500.0},{"date":"2026-09-23","close":132400.0},{"date":"2026-09-28","close":123700.0},{"date":"2026-09-29","close":131100.0},{"date":"2026-09-30","close":131700.0},{"date":"2026-10-01","close":143100.0},{"date":"2026-10-02","close":139400.0},{"date":"2026-10-06","close":142700.0},{"date":"2026-10-07","close":131300.0},{"date":"2026-10-08","close":134200.0},{"date":"2026-10-12","close":130100.0},{"date":"2026-10-13","close":131500.0},{"date":"2026-10-14","close":120500.0},{"date":"2026-10-15","close":99200.0},{"date":"2026-10-16","close":108600.0},{"date":"2026-10-19","close":111700.0},{"date":"2026-10-20","close":100700.0},{"date":"2026-10-21","close":105000.0},{"date":"2026-10-22","close":96400.0},{"date":"2026-10-23","close":91900.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":71325.0,"foreign_net":-18996.0,"institution_net":-52329.0},{"date":"2026-10-21","retail_net":41905.0,"foreign_net":-81236.0,"institution_net":39331.0},{"date":"2026-10-20","retail_net":-10707.0,"foreign_net":-46934.0,"institution_net":57641.0},{"date":"2026-10-19","retail_net":60774.0,"foreign_net":-60784.0,"institution_net":10.0},{"date":"2026-10-16","retail_net":251.0,"foreign_net":-112628.0,"institution_net":112377.0},{"date":"2026-10-15","retail_net":-67708.0,"foreign_net":-9576.0,"institution_net":77284.0},{"date":"2026-10-14","retail_net":223693.0,"foreign_net":-76628.0,"institution_net":-147065.0},{"date":"2026-10-13","retail_net":-46522.0,"foreign_net":-22697.0,"institution_net":69219.0},{"date":"2026-10-12","retail_net":88960.0,"foreign_net":274276.0,"institution_net":-363236.0},{"date":"2026-10-08","retail_net":-85283.0,"foreign_net":405033.0,"institution_net":-319750.0},{"date":"2026-10-07","retail_net":249298.0,"foreign_net":-67341.0,"institution_net":-181957.0},{"date":"2026-10-06","retail_net":100362.0,"foreign_net":-113838.0,"institution_net":13476.0},{"date":"2026-10-02","retail_net":324230.0,"foreign_net":-322154.0,"institution_net":-2076.0},{"date":"2026-10-01","retail_net":-319431.0,"foreign_net":35813.0,"institution_net":283618.0},{"date":"2026-09-30","retail_net":5015.0,"foreign_net":-30737.0,"institution_net":25722.0},{"date":"2026-09-29","retail_net":-173515.0,"foreign_net":52267.0,"institution_net":121248.0},{"date":"2026-09-28","retail_net":272251.0,"foreign_net":-171968.0,"institution_net":-100283.0},{"date":"2026-09-23","retail_net":166642.0,"foreign_net":-157075.0,"institution_net":-9567.0},{"date":"2026-09-22","retail_net":75226.0,"foreign_net":-107967.0,"institution_net":32741.0},{"date":"2026-09-21","retail_net":-100335.0,"foreign_net":40610.0,"institution_net":59725.0},{"date":"2026-09-18","retail_net":-58613.0,"foreign_net":45328.0,"institution_net":13285.0},{"date":"2026-09-17","retail_net":-20221.0,"foreign_net":23514.0,"institution_net":-3293.0},{"date":"2026-09-16","retail_net":-219873.0,"foreign_net":140275.0,"institution_net":79598.0},{"date":"2026-09-15","retail_net":62369.0,"foreign_net":28163.0,"institution_net":-90532.0},{"date":"2026-09-14","retail_net":-107159.0,"foreign_net":105042.0,"institution_net":2117.0},{"date":"2026-09-11","retail_net":361282.0,"foreign_net":-242500.0,"institution_net":-118782.0},{"date":"2026-09-10","retail_net":39864.0,"foreign_net":-1177313.0,"institution_net":1137449.0},{"date":"2026-09-09","retail_net":-25402.0,"foreign_net":12725.0,"institution_net":12677.0},{"date":"2026-09-08","retail_net":-59478.0,"foreign_net":82918.0,"institution_net":-23440.0},{"date":"2026-09-07","retail_net":-21024.0,"foreign_net":8802.0,"institution_net":12222.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":71325.0,"foreign_net":-18996.0,"institution_net":-52329.0},"d3":{"retail_net":102523.0,"foreign_net":-147166.0,"institution_net":44643.0},"d7":{"retail_net":319533.0,"foreign_net":-406782.0,"institution_net":87249.0},"d14":{"retail_net":631147.0,"foreign_net":-217690.0,"institution_net":-413457.0},"d30":{"retail_net":828176.0,"foreign_net":-1565606.0,"institution_net":737430.0}},"analysis":"최근 5일 외국인 순매수 -32.06만, 기관 순매수 15.70만. 30일 누적: 외국인 -156.56만, 기관 73.74만.","foreign_flow":-320578.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":157030.0},"insider_trades":[],"price_analysis":{"current":94600.0,"low_30d":89200.0,"support":94870.0,"high_30d":145900.0,"change_1d":-1.9,"change_7d":-14.4,"change_30d":-17.4,"resistance":140230.0,"position_in_range":10.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":2.61,"per":null,"quarter":"2024-Q2"},{"pbr":2.31,"per":null,"quarter":"2024-Q3"},{"pbr":1.61,"per":52.72,"quarter":"2024-Q4"},{"pbr":1.76,"per":30.76,"quarter":"2025-Q1"},{"pbr":1.87,"per":21.89,"quarter":"2025-Q2"},{"pbr":3.22,"per":29.13,"quarter":"2025-Q3"},{"pbr":4.49,"per":39.66,"quarter":"2025-Q4"},{"pbr":7.06,"per":47.89,"quarter":"2026-Q1"},{"pbr":10.04,"per":47.67,"quarter":"2026-Q2"},{"pbr":4.33,"per":26.83,"quarter":"현재"}],"timeline":[{"close":34619.5234,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":30888.9727,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":22284.168,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":24128.7188,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":26372.0918,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":46861.5625,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":67900.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":108100.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":168100.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":3.89,"pbr_5y_low":1.61,"per_5y_avg":38.53,"per_5y_low":21.89,"current_pbr":4.33,"current_per":26.83,"pbr_5y_high":10.04,"per_5y_high":52.72,"pbr_5y_median":2.61,"per_5y_median":39.66,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":66.7,"per_percentile":14.3,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 31% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SEMICONDUCTOR EQUIPMENT & MATERIALS"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +31.3%"},"momentum":{"grade":"D","reason":"RSI 33"},"valuation":{"grade":"C","reason":"PER 27.11x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 8.4%"},"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":6.02,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":8.38,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":4.95,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.39,"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":45.66,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":7.99,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":18.72,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":2.61,"per":null,"close":34619.5234,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":2.31,"per":null,"close":30888.9727,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.61,"per":52.72,"close":22284.168,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.76,"per":30.76,"close":24128.7188,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.87,"per":21.89,"close":26372.0918,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":3.22,"per":29.13,"close":46861.5625,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":4.49,"per":39.66,"close":67900.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":7.06,"per":47.89,"close":108100.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":10.04,"per":47.67,"close":168100.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"27.1배"},{"label":"PBR","value":"4.4배"},{"label":"5년 PER 밴드","value":"하위 14%"},{"label":"ROE","value":"8.4%"}],"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":1832.26,"pbr":null,"per":null,"roa":0.06021815332132155,"roe":0.08377241108264262,"revenue":216471641903.0,"market_cap":null,"net_income":89934652570.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.45656678287351365,"total_assets":1493480746414.0,"total_equity":1073559318727.0,"profit_margin":0.4154569706192709,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":18383417386.0,"operating_margin":0.08492298217166722},{"eps":449.31,"pbr":6.02,"per":70.15,"roa":0.01747649993280719,"roe":0.022456435115938315,"revenue":164900948116.0,"market_cap":5895000000000.0,"net_income":22053737339.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.5149834163370723,"total_assets":1261908129419.0,"total_equity":982067600006.0,"profit_margin":0.13373929980976362,"dividend_yield":0.17,"fiscal_quarter":"Q1","operating_income":10734453555.0,"operating_margin":0.06509637256572243},{"eps":668.41,"pbr":null,"per":null,"roa":0.028170180946952946,"roe":0.0338221514466346,"revenue":274990617731.0,"market_cap":null,"net_income":32808013039.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.39335856835964295,"total_assets":1164636219440.0,"total_equity":970015555952.0,"profit_margin":0.11930593599776301,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":17204845769.0,"operating_margin":0.06256521008229467},{"eps":576.18,"pbr":null,"per":null,"roa":0.0234443272009306,"roe":0.030260928211593135,"revenue":268438240597.0,"market_cap":null,"net_income":28281025994.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.39531072602025513,"total_assets":1206305719572.0,"total_equity":934572323633.0,"profit_margin":0.10535393888405653,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":27539079405.0,"operating_margin":0.10259000112559884},{"eps":563.41,"pbr":null,"per":null,"roa":0.022150699835662143,"roe":0.03057317179032528,"revenue":242168631002.0,"market_cap":null,"net_income":27654473992.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.4483876136340021,"total_assets":1248469538081.0,"total_equity":904534020273.0,"profit_margin":0.11419511221406545,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":36451478993.0,"operating_margin":0.15052105981760683},{"eps":-96.06,"pbr":null,"per":null,"roa":-0.004019009919342251,"roe":-0.005374362514399875,"revenue":124198201773.0,"market_cap":null,"net_income":-4714956861.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.4828714061787449,"total_assets":1173163778051.0,"total_equity":877305326607.0,"profit_margin":-0.037963165276882496,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-7381274200.0,"operating_margin":-0.0594314095907035},{"eps":565.11,"pbr":null,"per":null,"roa":0.024674315221810073,"roe":0.03125499026771068,"revenue":294854886811.0,"market_cap":null,"net_income":27737559057.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.34133299316321636,"total_assets":1124147065791.0,"total_equity":887460172581.0,"profit_margin":0.09407189874651659,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":25979595708.0,"operating_margin":0.08810976812689812},{"eps":172.15,"pbr":null,"per":null,"roa":0.007434617574099993,"roe":0.00983978189213025,"revenue":184587020217.0,"market_cap":null,"net_income":8449858926.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.471698262237732,"total_assets":1136555961592.0,"total_equity":858744535055.0,"profit_margin":0.04577710239900058,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":14466103915.0,"operating_margin":0.07837010369414756},{"eps":143.15,"pbr":null,"per":null,"roa":0.006182253676321317,"roe":0.008261073331607246,"revenue":154901639504.0,"market_cap":null,"net_income":7026274477.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.40530767800800954,"total_assets":1136523158846.0,"total_equity":850528036123.0,"profit_margin":0.04535958753889471,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-3086434987.0,"operating_margin":-0.01992512795140751},{"eps":-457.69,"pbr":null,"per":null,"roa":-0.021042322409347,"roe":-0.02661095320502665,"revenue":113832940992.0,"market_cap":null,"net_income":-22465345612.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.3674804749526751,"total_assets":1067626717953.0,"total_equity":844214239111.0,"profit_margin":-0.19735364312144785,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-26717628422.0,"operating_margin":-0.23470911134482306},{"eps":-76.59,"pbr":null,"per":null,"roa":-0.0034653595507095967,"roe":-0.004337635342832314,"revenue":225418015742.0,"market_cap":null,"net_income":-3759439810.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.3951850050262075,"total_assets":1084862841788.0,"total_equity":866702595508.0,"profit_margin":-0.016677636867777377,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":12049731709.0,"operating_margin":0.05345505180380704},{"eps":82.25,"pbr":null,"per":null,"roa":0.0037127127263101357,"roe":0.004747344196699244,"revenue":179913417895.0,"market_cap":null,"net_income":4036941136.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.38680357963970413,"total_assets":1087329247801.0,"total_equity":850357793481.0,"profit_margin":0.022438243813232516,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1149084176.0,"operating_margin":-0.006386873138448304}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":422.72,"per":52.72,"date":"2024-12","close":22284.17,"source":"reported"},{"eps":422.72,"per":53.19,"date":"2025-01","close":22483.58,"source":"reported"},{"eps":422.72,"per":59.79,"date":"2025-02","close":25275.33,"source":"reported"},{"eps":784.35,"per":30.76,"date":"2025-03","close":24128.72,"source":"reported"},{"eps":784.35,"per":28.86,"date":"2025-04","close":22633.14,"source":"reported"},{"eps":784.35,"per":28.98,"date":"2025-05","close":22732.84,"source":"reported"},{"eps":1204.61,"per":21.89,"date":"2025-06","close":26372.09,"source":"reported"},{"eps":1204.61,"per":27.11,"date":"2025-07","close":32653.54,"source":"reported"},{"eps":1204.61,"per":33.65,"date":"2025-08","close":40530.27,"source":"reported"},{"eps":1608.64,"per":29.13,"date":"2025-09","close":46861.56,"source":"reported"},{"eps":1608.64,"per":39.79,"date":"2025-10","close":64010.9,"source":"reported"},{"eps":1608.64,"per":37.99,"date":"2025-11","close":61119.44,"source":"reported"},{"eps":1711.94,"per":39.66,"date":"2025-12","close":67900.0,"source":"reported"},{"eps":1711.94,"per":66.82,"date":"2026-01","close":114400.0,"source":"reported"},{"eps":1711.94,"per":73.37,"date":"2026-02","close":125600.0,"source":"reported"},{"eps":2257.31,"per":47.89,"date":"2026-03","close":108100.0,"source":"reported"},{"eps":2257.31,"per":51.88,"date":"2026-04","close":117100.0,"source":"reported"},{"eps":2257.31,"per":46.96,"date":"2026-05","close":106000.0,"source":"reported"},{"eps":3526.16,"per":47.67,"date":"2026-06","close":168100.0,"source":"reported"},{"eps":3526.16,"per":27.68,"date":"2026-07","close":97600.0,"source":"reported"},{"eps":3526.16,"per":31.62,"date":"2026-08","close":111500.0,"source":"reported"},{"eps":3526.16,"per":37.35,"date":"2026-09","close":131700.0,"source":"reported"},{"eps":3526.16,"per":26.06,"date":"2026-10","close":91900.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":40.91,"std":13.61,"count":23,"current":26.06,"lower_1sd":27.29,"upper_1sd":54.52},"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":"원익IPS","phase":"above-fold","symbol_resolved":true}