{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:32:21.072923+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":8.9,"direction":"higher_better","percentile":61},{"name":"영업이익 성장률","unit":"%","value":44.7,"direction":"higher_better","percentile":80}],"summary":"매출 +8.9%","percentile":70},"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":23.5,"direction":null,"percentile":23},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-29.6,"direction":"higher_better","percentile":21}],"summary":"RSI 23","percentile":25},"valuation":{"grade":"C","metrics":[],"summary":"PER 14.33x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.4,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":2.29,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":2.06,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.55,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.4%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.48,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.24,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":12.2,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.01,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.5x, 순차입금비율 1.2x","percentile":46}},"signals":[],"summary":"현대건설(000720)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 10.30조. 현재가 92,500원, 전일 대비 -0.5%, 30일 -29.6%. PER 14.3배 / ROE 1.4%. 기술적 시그널: RSI 23(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 49.46만, 기관 순매도 44.54만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.49,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.49%","value_pct":0.49},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":7.0,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":14.2,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":1.24,"direction":"lower_better","percentile":null}],"summary":"배당성향 7%로 낮아 안정적","percentile":64},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.49},"catalysts":["RSI 23 (30 이하 과매도 구간)"],"portfolio":null,"technical":{"macd":-7824.492961151569,"grade":"D","trend":"하락","atr_14":6275.0,"rsi_14":23.46723044397463,"sma_20":107545.0,"sma_60":112625.0,"comment":"하락 추세, RSI 23","analysis":"RSI(14) 23.5로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-7824.49)가 시그널선(-6153.01)을 하회합니다(데드크로스). 현재가가 SMA20(107545)과 SMA60(112625) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 81160~133930 (현재 위치 21%).","bb_lower":81160.04405916129,"bb_upper":133929.9559408387,"macd_signal":-6153.0122642762635},"change_pct":-1.72,"chart_data":[{"date":"2024-10-23","open":28586,"high":28635,"low":27560,"close":27853,"volume":669920,"rsi_14":25.61,"sma_20":30160.0,"sma_60":31049.17,"sma_120":32215.0},{"date":"2024-10-24","open":27853,"high":27951,"low":27706,"close":27706,"volume":200676,"rsi_14":25.93,"sma_20":30050.0,"sma_60":30983.33,"sma_120":32162.92},{"date":"2024-10-25","open":27560,"high":27706,"low":27169,"close":27413,"volume":361638,"rsi_14":25.61,"sma_20":29900.0,"sma_60":30916.67,"sma_120":32106.67},{"date":"2024-10-28","open":27218,"high":27951,"low":27218,"close":27902,"volume":219677,"rsi_14":32.97,"sma_20":29797.5,"sma_60":30856.67,"sma_120":32056.25},{"date":"2024-10-29","open":27902,"high":27951,"low":27511,"close":27853,"volume":169288,"rsi_14":27.91,"sma_20":29662.5,"sma_60":30782.5,"sma_120":31998.75},{"date":"2024-10-30","open":27853,"high":27902,"low":27560,"close":27609,"volume":185467,"rsi_14":27.59,"sma_20":29537.5,"sma_60":30700.0,"sma_120":31938.75},{"date":"2024-10-31","open":27462,"high":27462,"low":27218,"close":27267,"volume":422938,"rsi_14":27.27,"sma_20":29407.5,"sma_60":30616.67,"sma_120":31876.25},{"date":"2024-11-01","open":27169,"high":27511,"low":26973,"close":27462,"volume":248749,"rsi_14":27.27,"sma_20":29297.5,"sma_60":30527.5,"sma_120":31816.67},{"date":"2024-11-04","open":27462,"high":27560,"low":27218,"close":27462,"volume":153045,"rsi_14":28.57,"sma_20":29200.0,"sma_60":30443.33,"sma_120":31754.17},{"date":"2024-11-05","open":27560,"high":28537,"low":27560,"close":28537,"volume":425319,"rsi_14":45.54,"sma_20":29155.0,"sma_60":30390.0,"sma_120":31700.0},{"date":"2024-11-06","open":28977,"high":28977,"low":27902,"close":28830,"volume":952362,"rsi_14":43.3,"sma_20":29110.0,"sma_60":30387.5,"sma_120":31651.25},{"date":"2024-11-07","open":29634,"high":29634,"low":28027,"close":28830,"volume":992916,"rsi_14":37.17,"sma_20":29035.0,"sma_60":30366.67,"sma_120":31600.42},{"date":"2024-11-08","open":28195,"high":28830,"low":28195,"close":28586,"volume":456346,"rsi_14":44.17,"sma_20":29002.5,"sma_60":30355.83,"sma_120":31554.17},{"date":"2024-11-11","open":28781,"high":28928,"low":28000,"close":28048,"volume":537855,"rsi_14":45.69,"sma_20":28932.5,"sma_60":30314.17,"sma_120":31500.83},{"date":"2024-11-12","open":28048,"high":28830,"low":27462,"close":28048,"volume":733162,"rsi_14":51.96,"sma_20":28872.5,"sma_60":30276.67,"sma_120":31447.5},{"date":"2024-11-13","open":28293,"high":28781,"low":27609,"close":27706,"volume":569809,"rsi_14":50.0,"sma_20":28807.5,"sma_60":30225.83,"sma_120":31398.33},{"date":"2024-11-14","open":27706,"high":28146,"low":27462,"close":28146,"volume":525442,"rsi_14":56.88,"sma_20":28740.0,"sma_60":30193.33,"sma_120":31354.17},{"date":"2024-11-15","open":28146,"high":28342,"low":27609,"close":28244,"volume":389520,"rsi_14":53.47,"sma_20":28677.5,"sma_60":30161.67,"sma_120":31313.33},{"date":"2024-11-18","open":27804,"high":28635,"low":27706,"close":28293,"volume":432865,"rsi_14":54.46,"sma_20":28627.5,"sma_60":30131.67,"sma_120":31273.33},{"date":"2024-11-19","open":28293,"high":28391,"low":27511,"close":27609,"volume":602738,"rsi_14":50.0,"sma_20":28580.0,"sma_60":30088.33,"sma_120":31225.83},{"date":"2024-11-20","open":27560,"high":27755,"low":27462,"close":27511,"volume":353797,"rsi_14":52.38,"sma_20":28562.5,"sma_60":30034.17,"sma_120":31181.25},{"date":"2024-11-21","open":27560,"high":27853,"low":27218,"close":27560,"volume":733904,"rsi_14":50.98,"sma_20":28555.0,"sma_60":29971.67,"sma_120":31126.25},{"date":"2024-11-22","open":27706,"high":28146,"low":27560,"close":27658,"volume":742146,"rsi_14":51.92,"sma_20":28567.5,"sma_60":29915.83,"sma_120":31074.58},{"date":"2024-11-25","open":27755,"high":28048,"low":26778,"close":26778,"volume":8404423,"rsi_14":32.0,"sma_20":28510.0,"sma_60":29836.67,"sma_120":31019.17},{"date":"2024-11-26","open":27022,"high":27267,"low":26485,"close":26778,"volume":1503053,"rsi_14":27.66,"sma_20":28455.0,"sma_60":29747.5,"sma_120":30969.58},{"date":"2024-11-27","open":26925,"high":28195,"low":26925,"close":27609,"volume":1876273,"rsi_14":45.26,"sma_20":28455.0,"sma_60":29670.0,"sma_120":30928.33},{"date":"2024-11-28","open":27609,"high":27951,"low":27169,"close":27609,"volume":612211,"rsi_14":38.1,"sma_20":28472.5,"sma_60":29604.17,"sma_120":30881.67},{"date":"2024-11-29","open":27804,"high":27804,"low":26778,"close":26827,"volume":850643,"rsi_14":35.96,"sma_20":28440.0,"sma_60":29526.67,"sma_120":30833.75},{"date":"2024-12-02","open":26973,"high":27120,"low":26729,"close":26778,"volume":493633,"rsi_14":35.56,"sma_20":28405.0,"sma_60":29450.0,"sma_120":30786.25},{"date":"2024-12-03","open":26925,"high":27316,"low":26827,"close":27169,"volume":688726,"rsi_14":43.96,"sma_20":28335.0,"sma_60":29377.5,"sma_120":30742.5},{"date":"2024-12-04","open":26680,"high":26827,"low":25850,"close":26045,"volume":1496818,"rsi_14":29.52,"sma_20":28192.5,"sma_60":29287.5,"sma_120":30688.75},{"date":"2024-12-05","open":26094,"high":26240,"low":25165,"close":25165,"volume":891008,"rsi_14":23.97,"sma_20":28045.0,"sma_60":29200.83,"sma_120":30629.17},{"date":"2024-12-06","open":25068,"high":25605,"low":24530,"close":25117,"volume":682980,"rsi_14":23.14,"sma_20":27867.5,"sma_60":29120.83,"sma_120":30571.25},{"date":"2024-12-09","open":24579,"high":24628,"low":23553,"close":23553,"volume":1114893,"rsi_14":20.14,"sma_20":27637.5,"sma_60":29020.0,"sma_120":30501.67},{"date":"2024-12-10","open":23651,"high":24921,"low":23651,"close":24775,"volume":627854,"rsi_14":32.72,"sma_20":27470.0,"sma_60":28937.5,"sma_120":30441.25},{"date":"2024-12-11","open":24579,"high":24970,"low":24579,"close":24872,"volume":308453,"rsi_14":33.13,"sma_20":27325.0,"sma_60":28865.0,"sma_120":30385.42},{"date":"2024-12-12","open":25068,"high":25263,"low":24775,"close":25019,"volume":840632,"rsi_14":33.54,"sma_20":27165.0,"sma_60":28792.5,"sma_120":30332.5},{"date":"2024-12-13","open":24921,"high":25605,"low":24921,"close":25605,"volume":389810,"rsi_14":42.41,"sma_20":27030.0,"sma_60":28717.5,"sma_120":30283.75},{"date":"2024-12-16","open":25752,"high":25850,"low":25263,"close":25263,"volume":286405,"rsi_14":40.61,"sma_20":26875.0,"sma_60":28627.5,"sma_120":30229.17},{"date":"2024-12-17","open":25312,"high":25508,"low":25214,"close":25214,"volume":354091,"rsi_14":33.56,"sma_20":26752.5,"sma_60":28538.33,"sma_120":30175.0},{"date":"2024-12-18","open":25263,"high":25605,"low":25068,"close":25459,"volume":277744,"rsi_14":35.71,"sma_20":26647.5,"sma_60":28456.67,"sma_120":30125.83},{"date":"2024-12-19","open":25019,"high":25459,"low":24872,"close":25263,"volume":233331,"rsi_14":38.73,"sma_20":26530.0,"sma_60":28378.33,"sma_120":30074.17},{"date":"2024-12-20","open":25361,"high":25654,"low":24970,"close":25214,"volume":421577,"rsi_14":38.73,"sma_20":26405.0,"sma_60":28290.83,"sma_120":30024.58},{"date":"2024-12-23","open":25312,"high":25605,"low":25214,"close":25508,"volume":271230,"rsi_14":37.86,"sma_20":26340.0,"sma_60":28215.83,"sma_120":29977.92},{"date":"2024-12-24","open":25410,"high":25605,"low":25361,"close":25410,"volume":159365,"rsi_14":44.54,"sma_20":26270.0,"sma_60":28129.17,"sma_120":29927.5},{"date":"2024-12-26","open":25605,"high":25654,"low":25117,"close":25165,"volume":238775,"rsi_14":50.0,"sma_20":26145.0,"sma_60":28045.83,"sma_120":29865.42},{"date":"2024-12-27","open":25019,"high":25263,"low":24628,"close":24921,"volume":315440,"rsi_14":48.18,"sma_20":26007.5,"sma_60":27962.5,"sma_120":29809.58},{"date":"2024-12-30","open":24823,"high":25312,"low":24823,"close":24823,"volume":306313,"rsi_14":66.25,"sma_20":25905.0,"sma_60":27880.83,"sma_120":29752.92},{"date":"2025-01-02","open":24921,"high":25165,"low":24775,"close":24872,"volume":205910,"rsi_14":51.79,"sma_20":25807.5,"sma_60":27804.17,"sma_120":29699.58},{"date":"2025-01-03","open":24726,"high":25361,"low":24677,"close":25263,"volume":300216,"rsi_14":56.45,"sma_20":25710.0,"sma_60":27733.33,"sma_120":29649.17},{"date":"2025-01-06","open":25312,"high":25410,"low":25019,"close":25312,"volume":309505,"rsi_14":55.0,"sma_20":25672.5,"sma_60":27658.33,"sma_120":29599.58},{"date":"2025-01-07","open":25361,"high":25801,"low":25263,"close":25605,"volume":501765,"rsi_14":50.0,"sma_20":25695.0,"sma_60":27591.67,"sma_120":29550.42},{"date":"2025-01-08","open":25459,"high":25654,"low":25263,"close":25312,"volume":375211,"rsi_14":50.94,"sma_20":25705.0,"sma_60":27525.0,"sma_120":29501.25},{"date":"2025-01-09","open":25214,"high":25312,"low":24628,"close":24726,"volume":777825,"rsi_14":42.19,"sma_20":25765.0,"sma_60":27445.0,"sma_120":29444.17},{"date":"2025-01-10","open":24775,"high":26094,"low":24775,"close":26045,"volume":951497,"rsi_14":56.98,"sma_20":25830.0,"sma_60":27390.83,"sma_120":29400.0},{"date":"2025-01-13","open":25947,"high":25947,"low":25312,"close":25654,"volume":402173,"rsi_14":54.44,"sma_20":25870.0,"sma_60":27334.17,"sma_120":29344.58},{"date":"2025-01-14","open":25654,"high":25654,"low":25165,"close":25459,"volume":511401,"rsi_14":52.69,"sma_20":25892.5,"sma_60":27265.83,"sma_120":29287.92},{"date":"2025-01-15","open":25654,"high":25850,"low":25165,"close":25312,"volume":406823,"rsi_14":47.78,"sma_20":25877.5,"sma_60":27195.0,"sma_120":29216.67},{"date":"2025-01-16","open":25605,"high":26240,"low":25459,"close":26240,"volume":759420,"rsi_14":57.94,"sma_20":25927.5,"sma_60":27143.33,"sma_120":29162.08},{"date":"2025-01-17","open":26240,"high":26240,"low":25605,"close":25996,"volume":508588,"rsi_14":57.94,"sma_20":25967.5,"sma_60":27100.0,"sma_120":29112.08},{"date":"2025-01-20","open":25801,"high":25898,"low":25508,"close":25752,"volume":378379,"rsi_14":57.94,"sma_20":25982.5,"sma_60":27064.17,"sma_120":29056.67},{"date":"2025-01-21","open":25752,"high":25898,"low":25263,"close":25508,"volume":555259,"rsi_14":56.36,"sma_20":25995.0,"sma_60":27026.67,"sma_120":29005.0},{"date":"2025-01-22","open":25605,"high":27804,"low":25263,"close":27804,"volume":3258966,"rsi_14":69.23,"sma_20":26127.5,"sma_60":27033.33,"sma_120":28975.0},{"date":"2025-01-23","open":28342,"high":29905,"low":28293,"close":29026,"volume":3642136,"rsi_14":72.25,"sma_20":26307.5,"sma_60":27052.5,"sma_120":28954.58},{"date":"2025-01-24","open":29319,"high":30785,"low":29026,"close":30785,"volume":2539185,"rsi_14":76.92,"sma_20":26582.5,"sma_60":27102.5,"sma_120":28942.5},{"date":"2025-01-31","open":29905,"high":30638,"low":29466,"close":30345,"volume":2004842,"rsi_14":72.99,"sma_20":26847.5,"sma_60":27149.17,"sma_120":28924.58},{"date":"2025-02-03","open":29954,"high":30345,"low":29124,"close":30101,"volume":1335046,"rsi_14":73.33,"sma_20":27112.5,"sma_60":27197.5,"sma_120":28907.08},{"date":"2025-02-04","open":30394,"high":30883,"low":29954,"close":30199,"volume":929053,"rsi_14":78.0,"sma_20":27387.5,"sma_60":27244.17,"sma_120":28885.83},{"date":"2025-02-05","open":30150,"high":30345,"low":29514,"close":29759,"volume":692117,"rsi_14":70.88,"sma_20":27637.5,"sma_60":27283.33,"sma_120":28863.33},{"date":"2025-02-06","open":30052,"high":31078,"low":29808,"close":30883,"volume":1216620,"rsi_14":77.16,"sma_20":27925.0,"sma_60":27323.33,"sma_120":28856.67},{"date":"2025-02-07","open":30883,"high":32055,"low":30589,"close":31664,"volume":1592325,"rsi_14":80.38,"sma_20":28250.0,"sma_60":27371.67,"sma_120":28879.58},{"date":"2025-02-10","open":31420,"high":32007,"low":30980,"close":31274,"volume":959930,"rsi_14":78.5,"sma_20":28540.0,"sma_60":27426.67,"sma_120":28896.67},{"date":"2025-02-11","open":31469,"high":32251,"low":31371,"close":31958,"volume":752967,"rsi_14":77.99,"sma_20":28880.0,"sma_60":27484.17,"sma_120":28920.0},{"date":"2025-02-12","open":31322,"high":31909,"low":30883,"close":31567,"volume":648044,"rsi_14":76.89,"sma_20":29230.0,"sma_60":27544.17,"sma_120":28929.17},{"date":"2025-02-13","open":32251,"high":33424,"low":32251,"close":32984,"volume":1966180,"rsi_14":81.36,"sma_20":29585.0,"sma_60":27628.33,"sma_120":28952.5},{"date":"2025-02-14","open":33619,"high":34205,"low":33033,"close":33815,"volume":1532263,"rsi_14":84.27,"sma_20":30002.5,"sma_60":27732.5,"sma_120":28979.17},{"date":"2025-02-17","open":34108,"high":34303,"low":33179,"close":33424,"volume":936671,"rsi_14":77.51,"sma_20":30410.0,"sma_60":27822.5,"sma_120":29007.92},{"date":"2025-02-18","open":33668,"high":36698,"low":33424,"close":36160,"volume":2889194,"rsi_14":80.42,"sma_20":30965.0,"sma_60":27957.5,"sma_120":29059.58},{"date":"2025-02-19","open":36551,"high":36551,"low":35134,"close":35378,"volume":1333552,"rsi_14":71.36,"sma_20":31432.5,"sma_60":28078.33,"sma_120":29105.0},{"date":"2025-02-20","open":35329,"high":35329,"low":33961,"close":34841,"volume":1166312,"rsi_14":70.72,"sma_20":31885.0,"sma_60":28201.67,"sma_120":29145.0},{"date":"2025-02-21","open":34890,"high":35085,"low":34205,"close":34499,"volume":582188,"rsi_14":70.09,"sma_20":32332.5,"sma_60":28320.83,"sma_120":29177.5},{"date":"2025-02-24","open":34499,"high":34890,"low":33619,"close":34499,"volume":713061,"rsi_14":69.82,"sma_20":32792.5,"sma_60":28439.17,"sma_120":29205.42},{"date":"2025-02-25","open":34401,"high":35476,"low":32300,"close":33668,"volume":3262793,"rsi_14":67.39,"sma_20":33092.5,"sma_60":28541.67,"sma_120":29228.75},{"date":"2025-02-26","open":33815,"high":35036,"low":33766,"close":34694,"volume":1133838,"rsi_14":67.11,"sma_20":33382.5,"sma_60":28676.67,"sma_120":29256.67},{"date":"2025-02-27","open":34645,"high":35085,"low":34157,"close":34450,"volume":564298,"rsi_14":63.13,"sma_20":33570.0,"sma_60":28807.5,"sma_120":29277.5},{"date":"2025-02-28","open":34059,"high":34108,"low":32740,"close":32740,"volume":1098638,"rsi_14":56.15,"sma_20":33692.5,"sma_60":28895.0,"sma_120":29282.5},{"date":"2025-03-04","open":32397,"high":32935,"low":31958,"close":32495,"volume":732153,"rsi_14":52.34,"sma_20":33815.0,"sma_60":28978.33,"sma_120":29291.25},{"date":"2025-03-05","open":32935,"high":34596,"low":32837,"close":34450,"volume":1075181,"rsi_14":61.05,"sma_20":34032.5,"sma_60":29108.33,"sma_120":29317.5},{"date":"2025-03-06","open":34596,"high":34890,"low":34303,"close":34450,"volume":762523,"rsi_14":56.3,"sma_20":34272.5,"sma_60":29239.17,"sma_120":29344.58},{"date":"2025-03-07","open":34401,"high":35671,"low":34010,"close":34841,"volume":1163254,"rsi_14":54.59,"sma_20":34475.0,"sma_60":29370.0,"sma_120":29373.75},{"date":"2025-03-10","open":34841,"high":35232,"low":34108,"close":35085,"volume":690379,"rsi_14":57.52,"sma_20":34650.0,"sma_60":29524.17,"sma_120":29405.83},{"date":"2025-03-11","open":34205,"high":34890,"low":33106,"close":33228,"volume":1158249,"rsi_14":35.58,"sma_20":34750.0,"sma_60":29661.67,"sma_120":29431.25},{"date":"2025-03-12","open":33570,"high":34205,"low":32691,"close":32935,"volume":1013232,"rsi_14":37.37,"sma_20":34800.0,"sma_60":29795.0,"sma_120":29457.92},{"date":"2025-03-13","open":33033,"high":33130,"low":31518,"close":31567,"volume":1688948,"rsi_14":34.42,"sma_20":34800.0,"sma_60":29931.67,"sma_120":29475.83},{"date":"2025-03-14","open":31762,"high":32251,"low":31616,"close":31860,"volume":593839,"rsi_14":37.38,"sma_20":34742.5,"sma_60":30052.5,"sma_120":29495.0},{"date":"2025-03-17","open":31958,"high":32251,"low":30932,"close":32202,"volume":578450,"rsi_14":39.37,"sma_20":34660.0,"sma_60":30177.5,"sma_120":29521.25},{"date":"2025-03-18","open":32202,"high":32837,"low":32153,"close":32788,"volume":519464,"rsi_14":45.83,"sma_20":34627.5,"sma_60":30310.0,"sma_120":29551.25},{"date":"2025-03-19","open":32984,"high":33424,"low":32935,"close":33033,"volume":537446,"rsi_14":41.5,"sma_20":34467.5,"sma_60":30436.67,"sma_120":29577.08},{"date":"2025-03-20","open":33326,"high":33424,"low":32642,"close":33179,"volume":312659,"rsi_14":43.43,"sma_20":34355.0,"sma_60":30571.67,"sma_120":29599.58},{"date":"2025-03-21","open":32788,"high":33668,"low":32544,"close":33424,"volume":669445,"rsi_14":54.17,"sma_20":34282.5,"sma_60":30711.67,"sma_120":29625.0},{"date":"2025-03-24","open":33523,"high":33672,"low":33026,"close":33175,"volume":320296,"rsi_14":50.56,"sma_20":34185.0,"sma_60":30833.33,"sma_120":29645.0},{"date":"2025-03-25","open":33623,"high":35314,"low":33573,"close":34667,"volume":1156303,"rsi_14":47.65,"sma_20":34162.5,"sma_60":30983.33,"sma_120":29680.83},{"date":"2025-03-26","open":34767,"high":34816,"low":33822,"close":34269,"volume":381563,"rsi_14":45.51,"sma_20":34162.5,"sma_60":31127.5,"sma_120":29709.17},{"date":"2025-03-27","open":34020,"high":34916,"low":33871,"close":34518,"volume":467266,"rsi_14":44.57,"sma_20":34122.5,"sma_60":31270.83,"sma_120":29743.33},{"date":"2025-03-28","open":34816,"high":34816,"low":33772,"close":34518,"volume":539619,"rsi_14":42.94,"sma_20":34095.0,"sma_60":31415.83,"sma_120":29772.5},{"date":"2025-03-31","open":34369,"high":36010,"low":34070,"close":35761,"volume":1563739,"rsi_14":62.42,"sma_20":34217.5,"sma_60":31585.83,"sma_120":29815.83},{"date":"2025-04-01","open":36060,"high":36308,"low":35314,"close":36209,"volume":833313,"rsi_14":66.88,"sma_20":34375.0,"sma_60":31767.5,"sma_120":29865.0},{"date":"2025-04-02","open":36010,"high":36109,"low":35214,"close":35513,"volume":455801,"rsi_14":73.29,"sma_20":34397.5,"sma_60":31939.17,"sma_120":29910.0},{"date":"2025-04-03","open":34916,"high":35811,"low":34717,"close":35712,"volume":451171,"rsi_14":72.92,"sma_20":34430.0,"sma_60":32113.33,"sma_120":29958.75},{"date":"2025-04-04","open":35513,"high":35960,"low":34965,"close":35513,"volume":464304,"rsi_14":69.5,"sma_20":34432.5,"sma_60":32277.5,"sma_120":30005.42},{"date":"2025-04-07","open":34816,"high":35264,"low":33772,"close":34369,"volume":530431,"rsi_14":56.58,"sma_20":34365.0,"sma_60":32421.67,"sma_120":30040.0},{"date":"2025-04-08","open":34816,"high":36010,"low":34617,"close":36010,"volume":894823,"rsi_14":63.33,"sma_20":34475.0,"sma_60":32588.33,"sma_120":30090.0},{"date":"2025-04-09","open":35662,"high":36109,"low":35264,"close":35662,"volume":647532,"rsi_14":60.33,"sma_20":34582.5,"sma_60":32754.17,"sma_120":30139.58},{"date":"2025-04-10","open":36358,"high":37602,"low":35811,"close":37602,"volume":1194220,"rsi_14":66.51,"sma_20":34857.5,"sma_60":32962.5,"sma_120":30203.75},{"date":"2025-04-11","open":37005,"high":37999,"low":36706,"close":37999,"volume":692860,"rsi_14":73.21,"sma_20":35137.5,"sma_60":33155.0,"sma_120":30272.92},{"date":"2025-04-14","open":37701,"high":38497,"low":37253,"close":38397,"volume":754754,"rsi_14":70.05,"sma_20":35420.0,"sma_60":33360.83,"sma_120":30347.5},{"date":"2025-04-15","open":38198,"high":39492,"low":38099,"close":39293,"volume":900557,"rsi_14":75.63,"sma_20":35717.5,"sma_60":33585.0,"sma_120":30425.42},{"date":"2025-04-16","open":39044,"high":39442,"low":38248,"close":38397,"volume":557133,"rsi_14":68.57,"sma_20":35957.5,"sma_60":33796.67,"sma_120":30495.83},{"date":"2025-04-17","open":38149,"high":39044,"low":37999,"close":39044,"volume":554846,"rsi_14":70.4,"sma_20":36222.5,"sma_60":34003.33,"sma_120":30573.33},{"date":"2025-04-18","open":39094,"high":39641,"low":38447,"close":39143,"volume":443409,"rsi_14":67.0,"sma_20":36480.0,"sma_60":34215.83,"sma_120":30657.92},{"date":"2025-04-21","open":39143,"high":39342,"low":38497,"close":38795,"volume":321357,"rsi_14":63.13,"sma_20":36762.5,"sma_60":34426.67,"sma_120":30745.42},{"date":"2025-04-22","open":38348,"high":38845,"low":37850,"close":38099,"volume":525891,"rsi_14":63.13,"sma_20":36935.0,"sma_60":34630.0,"sma_120":30828.33},{"date":"2025-04-23","open":38447,"high":38845,"low":38198,"close":38248,"volume":527297,"rsi_14":62.94,"sma_20":37135.0,"sma_60":34796.67,"sma_120":30915.0},{"date":"2025-04-24","open":38348,"high":39890,"low":37999,"close":39790,"volume":1011208,"rsi_14":69.2,"sma_20":37400.0,"sma_60":34968.33,"sma_120":31010.42},{"date":"2025-04-25","open":40287,"high":40287,"low":39143,"close":39143,"volume":479374,"rsi_14":72.43,"sma_20":37632.5,"sma_60":35099.17,"sma_120":31100.83},{"date":"2025-04-28","open":39293,"high":41431,"low":39243,"close":40934,"volume":1002607,"rsi_14":72.81,"sma_20":37892.5,"sma_60":35267.5,"sma_120":31208.33},{"date":"2025-04-29","open":41133,"high":41431,"low":40486,"close":40934,"volume":604744,"rsi_14":75.24,"sma_20":38130.0,"sma_60":35440.0,"sma_120":31318.75},{"date":"2025-04-30","open":40984,"high":41680,"low":40536,"close":41382,"volume":745906,"rsi_14":71.11,"sma_20":38425.0,"sma_60":35618.33,"sma_120":31431.25},{"date":"2025-05-02","open":41581,"high":41730,"low":39641,"close":40586,"volume":670026,"rsi_14":63.83,"sma_20":38670.0,"sma_60":35790.83,"sma_120":31537.08},{"date":"2025-05-07","open":40138,"high":42923,"low":39989,"close":42774,"volume":1242082,"rsi_14":69.64,"sma_20":39035.0,"sma_60":35980.83,"sma_120":31652.08},{"date":"2025-05-08","open":42973,"high":43272,"low":41879,"close":42476,"volume":792831,"rsi_14":65.09,"sma_20":39442.5,"sma_60":36152.5,"sma_120":31762.08},{"date":"2025-05-09","open":42725,"high":42725,"low":40884,"close":40984,"volume":562980,"rsi_14":61.61,"sma_20":39692.5,"sma_60":36305.83,"sma_120":31866.25},{"date":"2025-05-12","open":42177,"high":44067,"low":42078,"close":43968,"volume":1169410,"rsi_14":68.27,"sma_20":40110.0,"sma_60":36497.5,"sma_120":31990.83},{"date":"2025-05-13","open":43471,"high":43719,"low":42426,"close":43272,"volume":457940,"rsi_14":64.66,"sma_20":40395.0,"sma_60":36684.17,"sma_120":32114.17},{"date":"2025-05-14","open":43819,"high":44217,"low":43222,"close":43471,"volume":468675,"rsi_14":66.79,"sma_20":40670.0,"sma_60":36850.0,"sma_120":32239.17},{"date":"2025-05-15","open":42824,"high":43719,"low":42526,"close":43222,"volume":501209,"rsi_14":69.0,"sma_20":40912.5,"sma_60":36997.5,"sma_120":32365.0},{"date":"2025-05-16","open":43371,"high":44764,"low":43272,"close":44366,"volume":788957,"rsi_14":71.13,"sma_20":41167.5,"sma_60":37170.83,"sma_120":32496.67},{"date":"2025-05-19","open":44266,"high":45659,"low":44117,"close":45261,"volume":927339,"rsi_14":69.78,"sma_20":41512.5,"sma_60":37312.5,"sma_120":32635.0},{"date":"2025-05-20","open":45659,"high":46853,"low":44863,"close":46505,"volume":1034580,"rsi_14":75.52,"sma_20":41887.5,"sma_60":37488.33,"sma_120":32783.33},{"date":"2025-05-21","open":47450,"high":49190,"low":46853,"close":48693,"volume":1243611,"rsi_14":76.17,"sma_20":42367.5,"sma_60":37710.0,"sma_120":32955.83},{"date":"2025-05-22","open":48196,"high":49240,"low":47997,"close":48295,"volume":751796,"rsi_14":74.18,"sma_20":42845.0,"sma_60":37930.83,"sma_120":33125.83},{"date":"2025-05-23","open":50334,"high":54114,"low":49539,"close":53915,"volume":3323088,"rsi_14":80.73,"sma_20":43640.0,"sma_60":38245.83,"sma_120":33342.5},{"date":"2025-05-26","open":55905,"high":58591,"low":54711,"close":57894,"volume":2959311,"rsi_14":86.71,"sma_20":44627.5,"sma_60":38641.67,"sma_120":33591.67},{"date":"2025-05-27","open":57696,"high":61774,"low":57596,"close":61675,"volume":2547825,"rsi_14":87.55,"sma_20":45727.5,"sma_60":39083.33,"sma_120":33880.0},{"date":"2025-05-28","open":64360,"high":64758,"low":60182,"close":60481,"volume":3617677,"rsi_14":84.54,"sma_20":46800.0,"sma_60":39509.17,"sma_120":34158.33},{"date":"2025-05-29","open":59287,"high":66549,"low":59287,"close":66549,"volume":3653502,"rsi_14":91.72,"sma_20":48087.5,"sma_60":40065.83,"sma_120":34480.42},{"date":"2025-05-30","open":65852,"high":66151,"low":61675,"close":63465,"volume":3060752,"rsi_14":81.72,"sma_20":49220.0,"sma_60":40575.0,"sma_120":34776.67},{"date":"2025-06-02","open":61575,"high":65852,"low":61476,"close":65355,"volume":2257010,"rsi_14":84.58,"sma_20":50425.0,"sma_60":41082.5,"sma_120":35095.42},{"date":"2025-06-04","open":65156,"high":69235,"low":64161,"close":68439,"volume":2405892,"rsi_14":85.86,"sma_20":51825.0,"sma_60":41641.67,"sma_120":35440.42},{"date":"2025-06-05","open":70627,"high":70727,"low":64957,"close":67643,"volume":2563947,"rsi_14":84.53,"sma_20":53075.0,"sma_60":42180.83,"sma_120":35775.42},{"date":"2025-06-09","open":67245,"high":69533,"low":64659,"close":67941,"volume":2144626,"rsi_14":84.15,"sma_20":54355.0,"sma_60":42720.83,"sma_120":36122.5},{"date":"2025-06-10","open":68538,"high":73612,"low":68538,"close":71622,"volume":3161871,"rsi_14":85.33,"sma_20":55895.0,"sma_60":43354.17,"sma_120":36507.92},{"date":"2025-06-11","open":70229,"high":72119,"low":68837,"close":71722,"volume":1650018,"rsi_14":84.87,"sma_20":57290.0,"sma_60":43994.17,"sma_120":36894.58},{"date":"2025-06-12","open":74308,"high":78386,"low":73910,"close":75800,"volume":3281611,"rsi_14":85.62,"sma_20":58925.0,"sma_60":44725.83,"sma_120":37328.75},{"date":"2025-06-13","open":76297,"high":76596,"low":72318,"close":73214,"volume":2012681,"rsi_14":80.96,"sma_20":60420.0,"sma_60":45409.17,"sma_120":37730.83},{"date":"2025-06-16","open":73811,"high":79182,"low":73811,"close":78685,"volume":2039467,"rsi_14":80.89,"sma_20":62202.5,"sma_60":46178.33,"sma_120":38177.92},{"date":"2025-06-17","open":80873,"high":81172,"low":75601,"close":77591,"volume":2072881,"rsi_14":76.47,"sma_20":63872.5,"sma_60":46919.17,"sma_120":38614.58},{"date":"2025-06-18","open":77392,"high":78287,"low":74606,"close":76297,"volume":1631966,"rsi_14":71.06,"sma_20":65432.5,"sma_60":47634.17,"sma_120":39035.42},{"date":"2025-06-19","open":76496,"high":78486,"low":74606,"close":77988,"volume":1438773,"rsi_14":74.86,"sma_20":67015.0,"sma_60":48375.0,"sma_120":39473.33},{"date":"2025-06-20","open":77491,"high":77491,"low":73612,"close":74905,"volume":1704580,"rsi_14":62.96,"sma_20":68332.5,"sma_60":49060.0,"sma_120":39885.83},{"date":"2025-06-23","open":72517,"high":77193,"low":72219,"close":75104,"volume":2042571,"rsi_14":69.83,"sma_20":69680.0,"sma_60":49762.5,"sma_120":40297.92},{"date":"2025-06-24","open":79381,"high":80674,"low":74308,"close":75899,"volume":2233691,"rsi_14":68.66,"sma_20":70785.0,"sma_60":50453.33,"sma_120":40718.33},{"date":"2025-06-25","open":76596,"high":84653,"low":76397,"close":80674,"volume":5753180,"rsi_14":70.43,"sma_20":71930.0,"sma_60":51230.83,"sma_120":41179.17},{"date":"2025-06-26","open":78585,"high":79381,"low":74208,"close":78486,"volume":2724676,"rsi_14":67.3,"sma_20":72775.0,"sma_60":51967.5,"sma_120":41619.17},{"date":"2025-06-27","open":77690,"high":80575,"low":76994,"close":78386,"volume":1223431,"rsi_14":66.77,"sma_20":73675.0,"sma_60":52702.5,"sma_120":42059.17},{"date":"2025-06-30","open":80177,"high":80774,"low":77790,"close":78088,"volume":1103979,"rsi_14":61.65,"sma_20":74255.0,"sma_60":53411.67,"sma_120":42498.75},{"date":"2025-07-01","open":78585,"high":83460,"low":75899,"close":76397,"volume":2562657,"rsi_14":57.97,"sma_20":74905.0,"sma_60":54085.0,"sma_120":42926.25},{"date":"2025-07-02","open":75601,"high":76297,"low":70826,"close":73910,"volume":2561405,"rsi_14":46.59,"sma_20":75335.0,"sma_60":54728.33,"sma_120":43333.75},{"date":"2025-07-03","open":73910,"high":75402,"low":72418,"close":73313,"volume":1097457,"rsi_14":50.19,"sma_20":75580.0,"sma_60":55358.33,"sma_120":43735.83},{"date":"2025-07-04","open":73711,"high":75104,"low":70329,"close":70926,"volume":1177507,"rsi_14":32.89,"sma_20":75745.0,"sma_60":55951.67,"sma_120":44114.58},{"date":"2025-07-07","open":68737,"high":72020,"low":68638,"close":71324,"volume":1351422,"rsi_14":35.75,"sma_20":75915.0,"sma_60":56570.83,"sma_120":44496.25},{"date":"2025-07-08","open":71821,"high":74109,"low":71324,"close":73313,"volume":1170821,"rsi_14":43.42,"sma_20":76000.0,"sma_60":57195.83,"sma_120":44892.08},{"date":"2025-07-09","open":73910,"high":74507,"low":71523,"close":73413,"volume":870031,"rsi_14":39.15,"sma_20":76085.0,"sma_60":57828.33,"sma_120":45291.25},{"date":"2025-07-10","open":73810,"high":74009,"low":72119,"close":72219,"volume":1210561,"rsi_14":43.01,"sma_20":75905.0,"sma_60":58408.33,"sma_120":45685.42},{"date":"2025-07-11","open":72915,"high":74407,"low":70627,"close":71722,"volume":1046519,"rsi_14":41.33,"sma_20":75830.0,"sma_60":58973.33,"sma_120":46064.17},{"date":"2025-07-14","open":70926,"high":71224,"low":69633,"close":70826,"volume":1044603,"rsi_14":37.06,"sma_20":75435.0,"sma_60":59516.67,"sma_120":46438.75},{"date":"2025-07-15","open":72915,"high":74805,"low":71722,"close":73214,"volume":1585866,"rsi_14":28.32,"sma_20":75215.0,"sma_60":60085.0,"sma_120":46835.0},{"date":"2025-07-16","open":72915,"high":72915,"low":70528,"close":70727,"volume":982592,"rsi_14":27.84,"sma_20":74935.0,"sma_60":60626.67,"sma_120":47211.67},{"date":"2025-07-17","open":71423,"high":71622,"low":69533,"close":70229,"volume":996646,"rsi_14":27.22,"sma_20":74545.0,"sma_60":61149.17,"sma_120":47576.25},{"date":"2025-07-18","open":70528,"high":72219,"low":67643,"close":70528,"volume":1647683,"rsi_14":28.89,"sma_20":74325.0,"sma_60":61675.0,"sma_120":47945.42},{"date":"2025-07-21","open":71224,"high":71224,"low":67444,"close":70428,"volume":1536140,"rsi_14":31.71,"sma_20":74090.0,"sma_60":62205.0,"sma_120":48315.83},{"date":"2025-07-22","open":69633,"high":69732,"low":65654,"close":66748,"volume":2271436,"rsi_14":29.55,"sma_20":73630.0,"sma_60":62685.0,"sma_120":48657.5},{"date":"2025-07-23","open":66847,"high":67444,"low":65156,"close":65654,"volume":1529800,"rsi_14":28.73,"sma_20":72875.0,"sma_60":63144.17,"sma_120":48970.42},{"date":"2025-07-24","open":66250,"high":68140,"low":65554,"close":65852,"volume":1583449,"rsi_14":33.96,"sma_20":72240.0,"sma_60":63580.83,"sma_120":49274.58},{"date":"2025-07-25","open":65852,"high":66648,"low":64659,"close":66449,"volume":808072,"rsi_14":34.78,"sma_20":71640.0,"sma_60":64038.33,"sma_120":49568.75},{"date":"2025-07-28","open":65355,"high":66350,"low":64758,"close":65256,"volume":1026448,"rsi_14":23.53,"sma_20":70995.0,"sma_60":64445.83,"sma_120":49856.67},{"date":"2025-07-29","open":64659,"high":65654,"low":63067,"close":65455,"volume":1475586,"rsi_14":24.03,"sma_20":70445.0,"sma_60":64856.67,"sma_120":50148.33},{"date":"2025-07-30","open":66549,"high":66847,"low":63962,"close":64858,"volume":1160015,"rsi_14":25.0,"sma_20":69990.0,"sma_60":65250.0,"sma_120":50434.17},{"date":"2025-07-31","open":65156,"high":68140,"low":64659,"close":67146,"volume":3239951,"rsi_14":36.14,"sma_20":69680.0,"sma_60":65695.0,"sma_120":50742.92},{"date":"2025-08-01","open":66549,"high":67544,"low":64659,"close":65256,"volume":1430676,"rsi_14":34.09,"sma_20":69395.0,"sma_60":66071.67,"sma_120":51026.25},{"date":"2025-08-04","open":64659,"high":66151,"low":63664,"close":65654,"volume":682357,"rsi_14":25.64,"sma_20":69110.0,"sma_60":66460.0,"sma_120":51306.25},{"date":"2025-08-05","open":66748,"high":68339,"low":65852,"close":67146,"volume":1172316,"rsi_14":37.67,"sma_20":68800.0,"sma_60":66898.33,"sma_120":51602.08},{"date":"2025-08-06","open":67643,"high":71324,"low":66449,"close":70826,"volume":2094151,"rsi_14":51.69,"sma_20":68670.0,"sma_60":67348.33,"sma_120":51922.92},{"date":"2025-08-07","open":70528,"high":70627,"low":68737,"close":69235,"volume":1231340,"rsi_14":46.6,"sma_20":68520.0,"sma_60":67783.33,"sma_120":52233.75},{"date":"2025-08-08","open":69931,"high":69931,"low":67544,"close":68041,"volume":951781,"rsi_14":44.06,"sma_20":68335.0,"sma_60":68195.0,"sma_120":52522.5},{"date":"2025-08-11","open":68140,"high":69036,"low":64758,"close":66350,"volume":1406618,"rsi_14":48.9,"sma_20":68110.0,"sma_60":68582.5,"sma_120":52790.0},{"date":"2025-08-12","open":66648,"high":67743,"low":65256,"close":65654,"volume":870720,"rsi_14":50.0,"sma_20":67730.0,"sma_60":68939.17,"sma_120":53055.0},{"date":"2025-08-13","open":66051,"high":66151,"low":61774,"close":63565,"volume":1985054,"rsi_14":44.16,"sma_20":67370.0,"sma_60":69245.83,"sma_120":53279.17},{"date":"2025-08-14","open":63465,"high":64460,"low":62570,"close":63465,"volume":809953,"rsi_14":42.19,"sma_20":67030.0,"sma_60":69530.0,"sma_120":53509.17},{"date":"2025-08-18","open":62868,"high":63863,"low":62172,"close":63565,"volume":494048,"rsi_14":45.3,"sma_20":66680.0,"sma_60":69779.17,"sma_120":53744.58},{"date":"2025-08-19","open":62371,"high":62968,"low":60580,"close":61177,"volume":1395721,"rsi_14":39.41,"sma_20":66215.0,"sma_60":69995.0,"sma_120":53962.92},{"date":"2025-08-20","open":57795,"high":58690,"low":54065,"close":58491,"volume":2889730,"rsi_14":35.71,"sma_20":65800.0,"sma_60":70071.67,"sma_120":54158.75},{"date":"2025-08-21","open":59785,"high":62669,"low":59088,"close":60779,"volume":1800126,"rsi_14":35.71,"sma_20":65555.0,"sma_60":70120.0,"sma_120":54380.83},{"date":"2025-08-22","open":62669,"high":63465,"low":60978,"close":62172,"volume":1396369,"rsi_14":42.92,"sma_20":65370.0,"sma_60":70128.33,"sma_120":54605.83},{"date":"2025-08-25","open":64161,"high":65156,"low":62868,"close":63962,"volume":1173320,"rsi_14":46.35,"sma_20":65245.0,"sma_60":70186.67,"sma_120":54847.92},{"date":"2025-08-26","open":62868,"high":62968,"low":61177,"close":61376,"volume":969410,"rsi_14":38.11,"sma_20":65050.0,"sma_60":70100.0,"sma_120":55082.92},{"date":"2025-08-27","open":61376,"high":62968,"low":61277,"close":61973,"volume":827707,"rsi_14":29.11,"sma_20":64875.0,"sma_60":70075.0,"sma_120":55325.0},{"date":"2025-08-28","open":61575,"high":62271,"low":60680,"close":61873,"volume":616492,"rsi_14":31.31,"sma_20":64725.0,"sma_60":70016.67,"sma_120":55549.58},{"date":"2025-08-29","open":61973,"high":62072,"low":61177,"close":61774,"volume":424472,"rsi_14":33.16,"sma_20":64455.0,"sma_60":69905.0,"sma_120":55773.33},{"date":"2025-09-01","open":60879,"high":61476,"low":59685,"close":60282,"volume":547443,"rsi_14":33.51,"sma_20":64205.0,"sma_60":69781.67,"sma_120":55981.25},{"date":"2025-09-02","open":60481,"high":60879,"low":58889,"close":59685,"volume":878428,"rsi_14":33.7,"sma_20":63905.0,"sma_60":69643.33,"sma_120":56182.08},{"date":"2025-09-03","open":59785,"high":59884,"low":58591,"close":59486,"volume":774629,"rsi_14":37.58,"sma_20":63520.0,"sma_60":69440.0,"sma_120":56397.08},{"date":"2025-09-04","open":60381,"high":60580,"low":59088,"close":59586,"volume":755304,"rsi_14":38.18,"sma_20":62955.0,"sma_60":69236.67,"sma_120":56615.42},{"date":"2025-09-05","open":59387,"high":59486,"low":58690,"close":59287,"volume":614836,"rsi_14":37.13,"sma_20":62455.0,"sma_60":68960.0,"sma_120":56842.92},{"date":"2025-09-08","open":59884,"high":60978,"low":59486,"close":59785,"volume":524491,"rsi_14":45.27,"sma_20":62040.0,"sma_60":68735.0,"sma_120":57072.08},{"date":"2025-09-09","open":60182,"high":60182,"low":58690,"close":58790,"volume":553406,"rsi_14":51.15,"sma_20":61660.0,"sma_60":68401.67,"sma_120":57290.0},{"date":"2025-09-10","open":58889,"high":59785,"low":58591,"close":59586,"volume":578864,"rsi_14":44.83,"sma_20":61355.0,"sma_60":68100.0,"sma_120":57509.58},{"date":"2025-09-11","open":59685,"high":59884,"low":58392,"close":58392,"volume":1099955,"rsi_14":33.33,"sma_20":61095.0,"sma_60":67800.0,"sma_120":57717.08},{"date":"2025-09-12","open":58790,"high":59287,"low":56800,"close":59088,"volume":871582,"rsi_14":26.21,"sma_20":60875.0,"sma_60":67483.33,"sma_120":57929.17},{"date":"2025-09-15","open":59884,"high":60381,"low":59088,"close":59685,"volume":1030788,"rsi_14":39.76,"sma_20":60680.0,"sma_60":67228.33,"sma_120":58144.17},{"date":"2025-09-16","open":60680,"high":62371,"low":60580,"close":61177,"volume":1412668,"rsi_14":45.65,"sma_20":60680.0,"sma_60":66995.0,"sma_120":58378.75},{"date":"2025-09-17","open":60680,"high":60680,"low":57596,"close":57596,"volume":1647349,"rsi_14":33.07,"sma_20":60635.0,"sma_60":66688.33,"sma_120":58570.83},{"date":"2025-09-18","open":58091,"high":58091,"low":56902,"close":57497,"volume":566468,"rsi_14":33.86,"sma_20":60480.0,"sma_60":66303.33,"sma_120":58767.08},{"date":"2025-09-19","open":58000,"high":58300,"low":56200,"close":57000,"volume":1138688,"rsi_14":35.25,"sma_20":60205.0,"sma_60":65938.33,"sma_120":58952.92},{"date":"2025-09-22","open":57397,"high":57894,"low":55806,"close":56004,"volume":641078,"rsi_14":34.96,"sma_20":59805.0,"sma_60":65563.33,"sma_120":59132.92},{"date":"2025-09-23","open":55706,"high":56303,"low":55010,"close":55209,"volume":957131,"rsi_14":33.33,"sma_20":59495.0,"sma_60":65180.0,"sma_120":59295.83},{"date":"2025-09-24","open":55507,"high":57099,"low":55109,"close":56104,"volume":864503,"rsi_14":37.23,"sma_20":59200.0,"sma_60":64840.0,"sma_120":59462.5},{"date":"2025-09-25","open":56402,"high":56502,"low":54811,"close":55607,"volume":545444,"rsi_14":36.69,"sma_20":58885.0,"sma_60":64533.33,"sma_120":59630.83},{"date":"2025-09-26","open":55109,"high":55706,"low":54313,"close":54512,"volume":458658,"rsi_14":31.72,"sma_20":58520.0,"sma_60":64218.33,"sma_120":59788.33},{"date":"2025-09-29","open":55010,"high":55010,"low":54015,"close":54512,"volume":429279,"rsi_14":34.07,"sma_20":58230.0,"sma_60":63943.33,"sma_120":59947.5},{"date":"2025-09-30","open":54612,"high":54811,"low":53816,"close":54114,"volume":570104,"rsi_14":29.01,"sma_20":57950.0,"sma_60":63655.0,"sma_120":60112.92},{"date":"2025-10-01","open":54214,"high":56999,"low":54114,"close":55905,"volume":1189163,"rsi_14":40.88,"sma_20":57770.0,"sma_60":63363.33,"sma_120":60279.58},{"date":"2025-10-02","open":56208,"high":56408,"low":54605,"close":55607,"volume":916484,"rsi_14":35.77,"sma_20":57550.0,"sma_60":63058.33,"sma_120":60443.33},{"date":"2025-10-10","open":54811,"high":56601,"low":54512,"close":55905,"volume":862602,"rsi_14":36.23,"sma_20":57380.0,"sma_60":62785.0,"sma_120":60596.67},{"date":"2025-10-13","open":55308,"high":58193,"low":54512,"close":57696,"volume":1075934,"rsi_14":37.59,"sma_20":57275.0,"sma_60":62550.0,"sma_120":60761.67},{"date":"2025-10-14","open":58292,"high":58790,"low":56004,"close":57298,"volume":951342,"rsi_14":48.62,"sma_20":57200.0,"sma_60":62323.33,"sma_120":60920.0},{"date":"2025-10-15","open":57696,"high":62669,"low":57298,"close":61177,"volume":2401538,"rsi_14":61.9,"sma_20":57280.0,"sma_60":62121.67,"sma_120":61103.33},{"date":"2025-10-16","open":62570,"high":62570,"low":60381,"close":60879,"volume":1037673,"rsi_14":65.0,"sma_20":57405.0,"sma_60":61956.67,"sma_120":61291.67},{"date":"2025-10-17","open":59486,"high":59486,"low":55507,"close":55706,"volume":2023125,"rsi_14":49.19,"sma_20":57235.0,"sma_60":61713.33,"sma_120":61431.25},{"date":"2025-10-20","open":56104,"high":56502,"low":55408,"close":56303,"volume":665806,"rsi_14":53.01,"sma_20":57065.0,"sma_60":61475.0,"sma_120":61575.0},{"date":"2025-10-21","open":57894,"high":60282,"low":57696,"close":58193,"volume":1267957,"rsi_14":55.44,"sma_20":56915.0,"sma_60":61270.0,"sma_120":61737.5},{"date":"2025-10-22","open":58193,"high":58591,"low":56999,"close":58591,"volume":666050,"rsi_14":57.81,"sma_20":56965.0,"sma_60":61133.33,"sma_120":61909.17},{"date":"2025-10-23","open":57397,"high":57696,"low":56502,"close":56800,"volume":717898,"rsi_14":55.78,"sma_20":56920.0,"sma_60":60985.0,"sma_120":62064.58},{"date":"2025-10-24","open":57198,"high":67643,"low":56601,"close":66250,"volume":3879026,"rsi_14":70.07,"sma_20":57400.0,"sma_60":60991.67,"sma_120":62286.25},{"date":"2025-10-27","open":73114,"high":74009,"low":68041,"close":68737,"volume":4479662,"rsi_14":73.33,"sma_20":58040.0,"sma_60":61030.0,"sma_120":62534.17},{"date":"2025-10-28","open":69235,"high":69931,"low":67146,"close":68538,"volume":1640924,"rsi_14":71.24,"sma_20":58710.0,"sma_60":61085.0,"sma_120":62765.42},{"date":"2025-10-29","open":73114,"high":75999,"low":71821,"close":73114,"volume":4909893,"rsi_14":76.63,"sma_20":59565.0,"sma_60":61213.33,"sma_120":63035.0},{"date":"2025-10-30","open":70130,"high":71324,"low":68339,"close":68538,"volume":2090839,"rsi_14":66.84,"sma_20":60215.0,"sma_60":61275.0,"sma_120":63262.5},{"date":"2025-10-31","open":67444,"high":71722,"low":66847,"close":69931,"volume":2689133,"rsi_14":66.49,"sma_20":60990.0,"sma_60":61321.67,"sma_120":63508.33},{"date":"2025-11-03","open":68638,"high":68837,"low":65057,"close":66947,"volume":2334704,"rsi_14":62.16,"sma_20":61615.0,"sma_60":61350.0,"sma_120":63710.83},{"date":"2025-11-04","open":66051,"high":68638,"low":65753,"close":67245,"volume":1278495,"rsi_14":58.4,"sma_20":62275.0,"sma_60":61376.67,"sma_120":63918.33},{"date":"2025-11-05","open":66648,"high":66748,"low":62769,"close":63962,"volume":2309012,"rsi_14":53.94,"sma_20":62680.0,"sma_60":61323.33,"sma_120":64110.83},{"date":"2025-11-06","open":64559,"high":65852,"low":61675,"close":64659,"volume":1806519,"rsi_14":62.93,"sma_20":63155.0,"sma_60":61220.0,"sma_120":64284.17},{"date":"2025-11-07","open":63664,"high":64161,"low":60282,"close":61575,"volume":1674750,"rsi_14":57.1,"sma_20":63440.0,"sma_60":61091.67,"sma_120":64437.5},{"date":"2025-11-10","open":61774,"high":63366,"low":61575,"close":62769,"volume":762646,"rsi_14":56.28,"sma_20":63695.0,"sma_60":61003.33,"sma_120":64599.17},{"date":"2025-11-11","open":62669,"high":63764,"low":61376,"close":62072,"volume":953335,"rsi_14":54.74,"sma_20":63935.0,"sma_60":60931.67,"sma_120":64757.08},{"date":"2025-11-12","open":62072,"high":63167,"low":61277,"close":61675,"volume":711997,"rsi_14":56.9,"sma_20":63960.0,"sma_60":60865.0,"sma_120":64902.08},{"date":"2025-11-13","open":61675,"high":64858,"low":61277,"close":64858,"volume":1615590,"rsi_14":47.6,"sma_20":64160.0,"sma_60":60886.67,"sma_120":65066.25},{"date":"2025-11-14","open":63366,"high":65554,"low":61973,"close":62470,"volume":1161641,"rsi_14":39.18,"sma_20":64500.0,"sma_60":60870.0,"sma_120":65200.0},{"date":"2025-11-17","open":62570,"high":64062,"low":61873,"close":63565,"volume":783255,"rsi_14":41.67,"sma_20":64865.0,"sma_60":60870.0,"sma_120":65324.58},{"date":"2025-11-18","open":62769,"high":63664,"low":59785,"close":60481,"volume":1211557,"rsi_14":27.72,"sma_20":64980.0,"sma_60":60858.33,"sma_120":65426.67},{"date":"2025-11-19","open":61078,"high":61476,"low":59088,"close":60282,"volume":775878,"rsi_14":32.78,"sma_20":65065.0,"sma_60":60888.33,"sma_120":65480.0},{"date":"2025-11-20","open":61476,"high":63167,"low":61177,"close":61277,"volume":751829,"rsi_14":31.65,"sma_20":65290.0,"sma_60":60896.67,"sma_120":65508.33},{"date":"2025-11-21","open":59685,"high":59884,"low":58392,"close":58989,"volume":893700,"rsi_14":32.61,"sma_20":64925.0,"sma_60":60843.33,"sma_120":65485.83},{"date":"2025-11-24","open":60282,"high":61177,"low":58889,"close":59387,"volume":873020,"rsi_14":32.9,"sma_20":64455.0,"sma_60":60766.67,"sma_120":65476.67},{"date":"2025-11-25","open":60779,"high":62669,"low":59884,"close":60481,"volume":733921,"rsi_14":41.63,"sma_20":64050.0,"sma_60":60751.67,"sma_120":65425.83},{"date":"2025-11-26","open":62371,"high":66051,"low":62371,"close":65156,"volume":2724164,"rsi_14":51.0,"sma_20":63650.0,"sma_60":60805.0,"sma_120":65440.0},{"date":"2025-11-27","open":65256,"high":67842,"low":64161,"close":64858,"volume":1603476,"rsi_14":57.47,"sma_20":63465.0,"sma_60":60855.0,"sma_120":65435.83},{"date":"2025-11-28","open":64858,"high":67444,"low":64161,"close":66648,"volume":1653068,"rsi_14":58.59,"sma_20":63300.0,"sma_60":60936.67,"sma_120":65420.83},{"date":"2025-12-01","open":67146,"high":67245,"low":63664,"close":63764,"volume":1105629,"rsi_14":53.41,"sma_20":63140.0,"sma_60":60995.0,"sma_120":65388.33},{"date":"2025-12-02","open":63764,"high":66051,"low":63067,"close":65554,"volume":884562,"rsi_14":57.41,"sma_20":63055.0,"sma_60":61093.33,"sma_120":65368.33},{"date":"2025-12-03","open":67842,"high":70528,"low":65455,"close":70130,"volume":3685154,"rsi_14":59.57,"sma_20":63365.0,"sma_60":61271.67,"sma_120":65355.83},{"date":"2025-12-04","open":70329,"high":70329,"low":66748,"close":67941,"volume":2088679,"rsi_14":60.0,"sma_20":63530.0,"sma_60":61411.67,"sma_120":65324.17},{"date":"2025-12-05","open":67941,"high":75502,"low":67345,"close":74706,"volume":6496369,"rsi_14":66.87,"sma_20":64190.0,"sma_60":61670.0,"sma_120":65315.0},{"date":"2025-12-08","open":74706,"high":77392,"low":72816,"close":73711,"volume":4018024,"rsi_14":71.38,"sma_20":64740.0,"sma_60":61903.33,"sma_120":65319.17},{"date":"2025-12-09","open":73711,"high":73811,"low":71920,"close":72517,"volume":1122926,"rsi_14":69.16,"sma_20":65265.0,"sma_60":62133.33,"sma_120":65267.5},{"date":"2025-12-10","open":72816,"high":73313,"low":70627,"close":71423,"volume":1344321,"rsi_14":65.84,"sma_20":65755.0,"sma_60":62331.67,"sma_120":65215.83},{"date":"2025-12-11","open":71423,"high":76795,"low":71224,"close":73214,"volume":3186617,"rsi_14":72.56,"sma_20":66175.0,"sma_60":62580.0,"sma_120":65190.0},{"date":"2025-12-12","open":74606,"high":78088,"low":74109,"close":77591,"volume":3448644,"rsi_14":75.63,"sma_20":66935.0,"sma_60":62890.0,"sma_120":65186.67},{"date":"2025-12-15","open":70329,"high":74109,"low":69633,"close":72716,"volume":4609253,"rsi_14":65.57,"sma_20":67395.0,"sma_60":63108.33,"sma_120":65168.33},{"date":"2025-12-16","open":71622,"high":71722,"low":68638,"close":69135,"volume":2738310,"rsi_14":55.21,"sma_20":67830.0,"sma_60":63241.67,"sma_120":65118.33},{"date":"2025-12-17","open":69434,"high":71224,"low":68936,"close":70428,"volume":1686432,"rsi_14":57.11,"sma_20":68340.0,"sma_60":63456.67,"sma_120":65072.5},{"date":"2025-12-18","open":68638,"high":70130,"low":67643,"close":69036,"volume":1236991,"rsi_14":53.08,"sma_20":68730.0,"sma_60":63646.67,"sma_120":64975.0},{"date":"2025-12-19","open":69633,"high":70826,"low":68439,"close":69036,"volume":1382505,"rsi_14":57.34,"sma_20":69235.0,"sma_60":63853.33,"sma_120":64895.83},{"date":"2025-12-22","open":70130,"high":71423,"low":69931,"close":70727,"volume":1083046,"rsi_14":57.22,"sma_20":69805.0,"sma_60":64100.0,"sma_120":64831.67},{"date":"2025-12-23","open":70727,"high":71224,"low":69434,"close":69633,"volume":891216,"rsi_14":49.23,"sma_20":70265.0,"sma_60":64341.67,"sma_120":64760.83},{"date":"2025-12-24","open":69732,"high":70428,"low":69135,"close":69633,"volume":666441,"rsi_14":52.81,"sma_20":70490.0,"sma_60":64568.33,"sma_120":64704.17},{"date":"2025-12-26","open":69533,"high":69931,"low":67544,"close":68339,"volume":1868061,"rsi_14":37.1,"sma_20":70665.0,"sma_60":64781.67,"sma_120":64657.5},{"date":"2025-12-29","open":67743,"high":70428,"low":67544,"close":69633,"volume":1373087,"rsi_14":41.83,"sma_20":70815.0,"sma_60":65035.0,"sma_120":64626.67},{"date":"2025-12-30","open":69633,"high":70727,"low":68439,"close":69732,"volume":1169220,"rsi_14":44.17,"sma_20":71115.0,"sma_60":65290.0,"sma_120":64616.67},{"date":"2026-01-02","open":69732,"high":69732,"low":68041,"close":68638,"volume":1097563,"rsi_14":44.17,"sma_20":71270.0,"sma_60":65533.33,"sma_120":64594.17},{"date":"2026-01-05","open":69831,"high":73810,"low":69732,"close":73612,"volume":1630936,"rsi_14":50.74,"sma_20":71445.0,"sma_60":65830.0,"sma_120":64596.67},{"date":"2026-01-06","open":74009,"high":75899,"low":72418,"close":75800,"volume":1196318,"rsi_14":46.4,"sma_20":71840.0,"sma_60":66175.0,"sma_120":64616.67},{"date":"2026-01-07","open":75203,"high":77491,"low":73413,"close":74308,"volume":985607,"rsi_14":53.7,"sma_20":71820.0,"sma_60":66483.33,"sma_120":64634.17},{"date":"2026-01-08","open":74507,"high":75999,"low":74308,"close":74606,"volume":1053683,"rsi_14":65.03,"sma_20":71865.0,"sma_60":66766.67,"sma_120":64658.33},{"date":"2026-01-09","open":75999,"high":77491,"low":73910,"close":75402,"volume":1064775,"rsi_14":64.04,"sma_20":72010.0,"sma_60":67070.0,"sma_120":64696.67},{"date":"2026-01-12","open":77591,"high":92213,"low":77491,"close":90622,"volume":10105765,"rsi_14":84.23,"sma_20":72975.0,"sma_60":67563.33,"sma_120":64842.5},{"date":"2026-01-13","open":88334,"high":91517,"low":86941,"close":91517,"volume":3254252,"rsi_14":84.66,"sma_20":73895.0,"sma_60":68076.67,"sma_120":65016.67},{"date":"2026-01-14","open":91517,"high":99575,"low":90821,"close":94402,"volume":6077551,"rsi_14":85.21,"sma_20":74740.0,"sma_60":68725.0,"sma_120":65219.17},{"date":"2026-01-15","open":93507,"high":99475,"low":92114,"close":99376,"volume":2337522,"rsi_14":89.66,"sma_20":76080.0,"sma_60":69446.67,"sma_120":65460.83},{"date":"2026-01-16","open":99077,"high":105344,"low":96889,"close":103752,"volume":3119756,"rsi_14":82.37,"sma_20":65650.0,"sma_60":62156.67,"sma_120":65558.33},{"date":"2026-01-19","open":107930,"high":108826,"low":102459,"close":107334,"volume":1759969,"rsi_14":94.14,"sma_20":79675.0,"sma_60":71026.67,"sma_120":66080.0},{"date":"2026-01-20","open":106040,"high":111014,"low":104847,"close":107035,"volume":2247114,"rsi_14":93.32,"sma_20":81585.0,"sma_60":71868.33,"sma_120":66426.67},{"date":"2026-01-21","open":102459,"high":108925,"low":102459,"close":107930,"volume":1896790,"rsi_14":93.44,"sma_20":83540.0,"sma_60":72566.67,"sma_120":66779.17},{"date":"2026-01-22","open":110915,"high":111711,"low":102459,"close":103454,"volume":1685978,"rsi_14":86.76,"sma_20":85185.0,"sma_60":73148.33,"sma_120":67089.17},{"date":"2026-01-23","open":104847,"high":121360,"low":104548,"close":108627,"volume":4604938,"rsi_14":86.82,"sma_20":87145.0,"sma_60":73820.0,"sma_120":67452.5},{"date":"2026-01-26","open":108428,"high":110218,"low":103355,"close":105643,"volume":1528569,"rsi_14":80.86,"sma_20":88955.0,"sma_60":74365.0,"sma_120":67789.17},{"date":"2026-01-27","open":109920,"high":109920,"low":103852,"close":105344,"volume":1305240,"rsi_14":82.91,"sma_20":90815.0,"sma_60":74981.67,"sma_120":68128.33},{"date":"2026-01-28","open":105344,"high":106438,"low":103056,"close":105145,"volume":1384140,"rsi_14":82.45,"sma_20":92600.0,"sma_60":75571.67,"sma_120":68446.67},{"date":"2026-01-29","open":105145,"high":110019,"low":105046,"close":108129,"volume":1694731,"rsi_14":83.23,"sma_20":94530.0,"sma_60":76261.67,"sma_120":68805.83},{"date":"2026-01-30","open":106040,"high":107234,"low":101862,"close":102061,"volume":1705061,"rsi_14":64.27,"sma_20":96210.0,"sma_60":76845.0,"sma_120":69110.83},{"date":"2026-02-02","open":99077,"high":103156,"low":97486,"close":98281,"volume":1111606,"rsi_14":57.87,"sma_20":97450.0,"sma_60":77420.0,"sma_120":69371.67},{"date":"2026-02-03","open":100370,"high":108726,"low":100370,"close":108030,"volume":1502300,"rsi_14":63.67,"sma_20":99070.0,"sma_60":78146.67,"sma_120":69683.33},{"date":"2026-02-04","open":114595,"high":114794,"low":106040,"close":112407,"volume":2061897,"rsi_14":88.38,"sma_20":68145.0,"sma_60":63038.33,"sma_120":65886.67},{"date":"2026-02-05","open":108925,"high":118375,"low":107234,"close":109423,"volume":2272728,"rsi_14":84.89,"sma_20":70525.0,"sma_60":63886.67,"sma_120":66144.17},{"date":"2026-02-06","open":104946,"high":106637,"low":101763,"close":106040,"volume":1070332,"rsi_14":80.74,"sma_20":72755.0,"sma_60":64665.0,"sma_120":66382.5},{"date":"2026-02-09","open":110019,"high":118674,"low":108925,"close":113601,"volume":2217238,"rsi_14":31.42,"sma_20":62495.19,"sma_60":61155.06,"sma_120":66695.0},{"date":"2026-02-10","open":114396,"high":115491,"low":110716,"close":111412,"volume":976442,"rsi_14":82.57,"sma_20":77665.0,"sma_60":66466.67,"sma_120":66975.0},{"date":"2026-02-11","open":113501,"high":115888,"low":110019,"close":113998,"volume":1361153,"rsi_14":82.89,"sma_20":80200.0,"sma_60":67376.67,"sma_120":67302.5},{"date":"2026-02-12","open":114098,"high":114794,"low":110616,"close":114794,"volume":1565751,"rsi_14":82.03,"sma_20":82930.0,"sma_60":68275.0,"sma_120":67635.0},{"date":"2026-02-13","open":112606,"high":120763,"low":112606,"close":113700,"volume":1530762,"rsi_14":81.19,"sma_20":85615.0,"sma_60":69215.0,"sma_120":67951.67},{"date":"2026-02-19","open":115491,"high":127030,"low":114894,"close":123648,"volume":2167996,"rsi_14":82.97,"sma_20":88750.0,"sma_60":70320.0,"sma_120":68311.67},{"date":"2026-02-20","open":123846,"high":131407,"low":121857,"close":127627,"volume":1508112,"rsi_14":86.48,"sma_20":92200.0,"sma_60":71508.33,"sma_120":68723.33},{"date":"2026-02-23","open":131307,"high":142249,"low":129417,"close":134689,"volume":1769867,"rsi_14":87.25,"sma_20":95985.0,"sma_60":72826.67,"sma_120":69195.0},{"date":"2026-02-24","open":135585,"high":139762,"low":132401,"close":137773,"volume":1596458,"rsi_14":87.04,"sma_20":99870.0,"sma_60":74210.0,"sma_120":69695.0},{"date":"2026-02-25","open":139762,"high":158961,"low":138668,"close":154385,"volume":2922470,"rsi_14":87.2,"sma_20":115915.0,"sma_60":91108.33,"sma_120":75930.0},{"date":"2026-02-26","open":159359,"high":162542,"low":154385,"close":161150,"volume":1872361,"rsi_14":87.42,"sma_20":109195.0,"sma_60":77625.0,"sma_120":71079.17},{"date":"2026-02-27","open":164134,"high":175971,"low":159459,"close":163835,"volume":9658729,"rsi_14":86.36,"sma_20":121645.0,"sma_60":94375.0,"sma_120":77615.0},{"date":"2026-03-03","open":162045,"high":165129,"low":146626,"close":149710,"volume":2187209,"rsi_14":74.61,"sma_20":123885.0,"sma_60":95766.67,"sma_120":78351.67},{"date":"2026-03-04","open":139066,"high":146925,"low":122056,"close":126234,"volume":2405244,"rsi_14":59.9,"sma_20":124795.0,"sma_60":96813.33,"sma_120":78904.17},{"date":"2026-03-05","open":144239,"high":147720,"low":135684,"close":143244,"volume":1583053,"rsi_14":63.3,"sma_20":126865.0,"sma_60":98115.0,"sma_120":79604.17},{"date":"2026-03-06","open":139663,"high":156972,"low":138668,"close":155977,"volume":1801129,"rsi_14":68.27,"sma_20":129765.0,"sma_60":99553.33,"sma_120":80412.5},{"date":"2026-03-09","open":146626,"high":146925,"low":139066,"close":145632,"volume":1584152,"rsi_14":62.19,"sma_20":131655.0,"sma_60":100855.0,"sma_120":81133.33},{"date":"2026-03-10","open":154684,"high":159558,"low":148218,"close":151202,"volume":1212368,"rsi_14":63.54,"sma_20":133605.0,"sma_60":102136.67,"sma_120":81903.33},{"date":"2026-03-11","open":157071,"high":157171,"low":145632,"close":148019,"volume":1032454,"rsi_14":62.56,"sma_20":135545.0,"sma_60":103381.67,"sma_120":82642.5},{"date":"2026-03-12","open":146427,"high":161050,"low":146427,"close":154883,"volume":1490261,"rsi_14":61.7,"sma_20":138000.0,"sma_60":104761.67,"sma_120":83447.5},{"date":"2026-03-13","open":151998,"high":168113,"low":151003,"close":163537,"volume":2710670,"rsi_14":62.99,"sma_20":140510.0,"sma_60":106305.0,"sma_120":84318.33},{"date":"2026-03-16","open":165527,"high":165527,"low":156673,"close":158762,"volume":1051718,"rsi_14":58.86,"sma_20":142890.0,"sma_60":95018.33,"sma_120":78365.83},{"date":"2026-03-17","open":162542,"high":167615,"low":159558,"close":160155,"volume":716382,"rsi_14":58.34,"sma_20":145210.0,"sma_60":96758.33,"sma_120":79116.67},{"date":"2026-03-18","open":162841,"high":172689,"low":161945,"close":169207,"volume":1475128,"rsi_14":55.85,"sma_20":147945.0,"sma_60":98618.33,"sma_120":79944.17},{"date":"2026-03-19","open":166422,"high":173485,"low":165825,"close":168610,"volume":1053700,"rsi_14":53.1,"sma_20":150705.0,"sma_60":100461.67,"sma_120":80797.5},{"date":"2026-03-20","open":172291,"high":173982,"low":163139,"close":163139,"volume":1805813,"rsi_14":49.72,"sma_20":152690.0,"sma_60":102243.33,"sma_120":81614.17},{"date":"2026-03-23","open":164731,"high":164731,"low":152794,"close":153291,"volume":1314307,"rsi_14":51.51,"sma_20":153980.0,"sma_60":103701.67,"sma_120":82346.67},{"date":"2026-03-24","open":160254,"high":160752,"low":142548,"close":149113,"volume":1703908,"rsi_14":61.48,"sma_20":154705.0,"sma_60":105048.33,"sma_120":83039.17},{"date":"2026-03-25","open":152794,"high":161050,"low":149909,"close":157071,"volume":994207,"rsi_14":57.63,"sma_20":155675.0,"sma_60":106531.67,"sma_120":83808.33},{"date":"2026-03-26","open":157171,"high":159459,"low":149312,"close":151600,"volume":664660,"rsi_14":47.37,"sma_20":155535.0,"sma_60":107846.67,"sma_120":84530.0},{"date":"2026-03-27","open":149171,"high":152410,"low":144313,"close":151600,"volume":1149192,"rsi_14":52.24,"sma_20":154925.0,"sma_60":109195.0,"sma_120":85235.0},{"date":"2026-03-30","open":140800,"high":149200,"low":139600,"close":148400,"volume":855222,"rsi_14":47.49,"sma_20":154110.0,"sma_60":110496.67,"sma_120":85909.17},{"date":"2026-03-31","open":148500,"high":148500,"low":141300,"close":142100,"volume":977221,"rsi_14":45.53,"sma_20":153690.0,"sma_60":111743.33,"sma_120":86546.67},{"date":"2026-04-01","open":152300,"high":161800,"low":152100,"close":159900,"volume":1304104,"rsi_14":52.45,"sma_20":155340.0,"sma_60":113281.67,"sma_120":87329.17},{"date":"2026-04-02","open":165400,"high":165400,"low":146000,"close":148800,"volume":1646258,"rsi_14":41.16,"sma_20":155580.0,"sma_60":114690.0,"sma_120":88006.67},{"date":"2026-04-03","open":153900,"high":155500,"low":147800,"close":151100,"volume":840917,"rsi_14":45.04,"sma_20":155295.0,"sma_60":116125.0,"sma_120":88672.5},{"date":"2026-04-06","open":151100,"high":156900,"low":150100,"close":151900,"volume":672484,"rsi_14":44.65,"sma_20":155570.0,"sma_60":117625.0,"sma_120":89358.33},{"date":"2026-04-07","open":155400,"high":166300,"low":153200,"close":155900,"volume":1276012,"rsi_14":41.12,"sma_20":155765.0,"sma_60":119171.67,"sma_120":90087.5},{"date":"2026-04-08","open":165200,"high":198400,"low":164900,"close":188700,"volume":5892562,"rsi_14":58.56,"sma_20":157760.0,"sma_60":121276.67,"sma_120":91104.17},{"date":"2026-04-09","open":182500,"high":185800,"low":177200,"close":183400,"volume":1607503,"rsi_14":58.66,"sma_20":159145.0,"sma_60":123300.0,"sma_120":92082.5},{"date":"2026-04-10","open":191000,"high":191100,"low":179100,"close":179500,"volume":1650776,"rsi_14":61.98,"sma_20":159900.0,"sma_60":125205.0,"sma_120":93045.83},{"date":"2026-04-13","open":172000,"high":177400,"low":170200,"close":176000,"volume":1047344,"rsi_14":62.39,"sma_20":160720.0,"sma_60":127091.67,"sma_120":93980.83},{"date":"2026-04-14","open":180400,"high":180500,"low":173900,"close":176700,"volume":1110504,"rsi_14":59.59,"sma_20":161505.0,"sma_60":128971.67,"sma_120":94920.83},{"date":"2026-04-15","open":180700,"high":186500,"low":177300,"close":179100,"volume":1824686,"rsi_14":64.07,"sma_20":161955.0,"sma_60":130943.33,"sma_120":95900.83},{"date":"2026-04-16","open":181600,"high":181900,"low":176000,"close":179500,"volume":880334,"rsi_14":66.02,"sma_20":162455.0,"sma_60":132925.0,"sma_120":96906.67},{"date":"2026-04-17","open":179600,"high":179800,"low":176500,"close":177000,"volume":669693,"rsi_14":65.25,"sma_20":163105.0,"sma_60":134848.33,"sma_120":97872.5},{"date":"2026-04-20","open":171800,"high":178100,"low":170300,"close":174300,"volume":2193984,"rsi_14":67.85,"sma_20":164115.0,"sma_60":136765.0,"sma_120":98804.17},{"date":"2026-04-21","open":176600,"high":179500,"low":173800,"close":174900,"volume":1390912,"rsi_14":60.27,"sma_20":165365.0,"sma_60":138685.0,"sma_120":99725.83},{"date":"2026-04-22","open":173000,"high":173200,"low":166800,"close":168800,"volume":1864120,"rsi_14":64.71,"sma_20":165910.0,"sma_60":140485.0,"sma_120":100618.33},{"date":"2026-04-23","open":173200,"high":178300,"low":171100,"close":175400,"volume":1925314,"rsi_14":66.8,"sma_20":167060.0,"sma_60":142316.67,"sma_120":101560.83},{"date":"2026-04-24","open":174500,"high":174500,"low":170400,"close":173000,"volume":837252,"rsi_14":64.28,"sma_20":168220.0,"sma_60":144113.33,"sma_120":102484.17},{"date":"2026-04-27","open":173600,"high":173700,"low":169500,"close":171400,"volume":727618,"rsi_14":60.84,"sma_20":169370.0,"sma_60":145853.33,"sma_120":103395.0},{"date":"2026-04-28","open":171600,"high":179300,"low":165800,"close":167100,"volume":2075193,"rsi_14":24.88,"sma_20":170620.0,"sma_60":147570.0,"sma_120":104282.5},{"date":"2026-04-29","open":169500,"high":169600,"low":164100,"close":168600,"volume":831334,"rsi_14":31.12,"sma_20":171055.0,"sma_60":149281.67,"sma_120":105187.5},{"date":"2026-04-30","open":167600,"high":168800,"low":160900,"close":161800,"volume":1239416,"rsi_14":30.34,"sma_20":174890.0,"sma_60":163931.67,"sma_120":141513.33},{"date":"2026-05-04","open":163100,"high":163200,"low":157600,"close":159400,"volume":1088761,"rsi_14":29.76,"sma_20":172120.0,"sma_60":152393.33,"sma_120":107960.0},{"date":"2026-05-06","open":161000,"high":165800,"low":159100,"close":163700,"volume":1313559,"rsi_14":35.43,"sma_20":172710.0,"sma_60":153311.67,"sma_120":108825.0},{"date":"2026-05-07","open":172100,"high":175500,"low":165100,"close":167400,"volume":1504678,"rsi_14":37.25,"sma_20":173285.0,"sma_60":154218.33,"sma_120":109730.83},{"date":"2026-05-08","open":165000,"high":165000,"low":159800,"close":164000,"volume":881257,"rsi_14":34.15,"sma_20":172050.0,"sma_60":155118.33,"sma_120":110602.5},{"date":"2026-05-11","open":162000,"high":170900,"low":161500,"close":165800,"volume":1086998,"rsi_14":38.38,"sma_20":171170.0,"sma_60":156105.0,"sma_120":111484.17},{"date":"2026-05-12","open":164400,"high":164500,"low":150300,"close":156000,"volume":1224048,"rsi_14":33.45,"sma_20":169995.0,"sma_60":156801.67,"sma_120":112271.67},{"date":"2026-05-13","open":154500,"high":163500,"low":150200,"close":160700,"volume":982899,"rsi_14":38.05,"sma_20":169230.0,"sma_60":157613.33,"sma_120":113128.33},{"date":"2026-05-14","open":160900,"high":170300,"low":160800,"close":169300,"volume":1696756,"rsi_14":50.4,"sma_20":168860.0,"sma_60":158525.0,"sma_120":114055.83},{"date":"2026-05-15","open":167500,"high":167500,"low":151700,"close":155000,"volume":1149196,"rsi_14":35.34,"sma_20":167655.0,"sma_60":159185.0,"sma_120":114872.5},{"date":"2026-05-18","open":143800,"high":149700,"low":136200,"close":144900,"volume":1238386,"rsi_14":31.82,"sma_20":165925.0,"sma_60":159695.0,"sma_120":115610.83},{"date":"2026-05-19","open":142900,"high":147300,"low":136800,"close":139300,"volume":942475,"rsi_14":30.26,"sma_20":164040.0,"sma_60":159945.0,"sma_120":116309.17},{"date":"2026-05-20","open":137000,"high":139000,"low":130000,"close":136200,"volume":1092585,"rsi_14":30.71,"sma_20":162135.0,"sma_60":160076.67,"sma_120":116974.17},{"date":"2026-05-21","open":143500,"high":148500,"low":139100,"close":147100,"volume":967862,"rsi_14":37.99,"sma_20":160745.0,"sma_60":160271.67,"sma_120":117734.17},{"date":"2026-05-22","open":154300,"high":154600,"low":147900,"close":150300,"volume":611239,"rsi_14":43.31,"sma_20":159820.0,"sma_60":160468.33,"sma_120":118530.0},{"date":"2026-05-26","open":157100,"high":160700,"low":149100,"close":152000,"volume":725637,"rsi_14":45.66,"sma_20":158650.0,"sma_60":160415.0,"sma_120":119340.0},{"date":"2026-05-27","open":151000,"high":151100,"low":143200,"close":143600,"volume":776042,"rsi_14":38.75,"sma_20":157180.0,"sma_60":160108.33,"sma_120":120083.33},{"date":"2026-05-28","open":144000,"high":146800,"low":135800,"close":141400,"volume":648547,"rsi_14":35.19,"sma_20":155680.0,"sma_60":159720.0,"sma_120":120793.33},{"date":"2026-05-29","open":143400,"high":147000,"low":138000,"close":147000,"volume":1376563,"rsi_14":40.56,"sma_20":154675.0,"sma_60":159661.67,"sma_120":121555.83},{"date":"2026-06-01","open":142500,"high":144100,"low":138300,"close":138900,"volume":1175049,"rsi_14":36.03,"sma_20":153190.0,"sma_60":159861.67,"sma_120":122245.0},{"date":"2026-06-02","open":135900,"high":137000,"low":129500,"close":134200,"volume":909449,"rsi_14":38.05,"sma_20":151810.0,"sma_60":159698.33,"sma_120":122880.0},{"date":"2026-06-04","open":132000,"high":139100,"low":131400,"close":136600,"volume":722094,"rsi_14":36.45,"sma_20":150670.0,"sma_60":159361.67,"sma_120":123538.33},{"date":"2026-06-05","open":135300,"high":136600,"low":126600,"close":131900,"volume":528781,"rsi_14":28.0,"sma_20":149080.0,"sma_60":159120.0,"sma_120":124125.0},{"date":"2026-06-08","open":116000,"high":121000,"low":115100,"close":116500,"volume":834619,"rsi_14":27.64,"sma_20":146535.0,"sma_60":158528.33,"sma_120":124585.83},{"date":"2026-06-09","open":117500,"high":123900,"low":115900,"close":122300,"volume":633184,"rsi_14":36.19,"sma_20":144450.0,"sma_60":158086.67,"sma_120":125138.33},{"date":"2026-06-10","open":119800,"high":133000,"low":118400,"close":130300,"volume":1145106,"rsi_14":44.66,"sma_20":142675.0,"sma_60":157663.33,"sma_120":125752.5},{"date":"2026-06-11","open":125200,"high":126300,"low":118500,"close":122700,"volume":974982,"rsi_14":42.39,"sma_20":141010.0,"sma_60":156968.33,"sma_120":126287.5},{"date":"2026-06-12","open":138500,"high":157500,"low":128500,"close":157500,"volume":1157067,"rsi_14":54.62,"sma_20":140850.0,"sma_60":156933.33,"sma_120":127109.17},{"date":"2026-06-15","open":157600,"high":157700,"low":141900,"close":145000,"volume":1817675,"rsi_14":47.83,"sma_20":139635.0,"sma_60":156666.67,"sma_120":127841.67},{"date":"2026-06-16","open":146000,"high":155500,"low":140600,"close":147800,"volume":1894314,"rsi_14":48.29,"sma_20":139275.0,"sma_60":156295.0,"sma_120":128518.33},{"date":"2026-06-17","open":150500,"high":150500,"low":138900,"close":139300,"volume":931255,"rsi_14":53.88,"sma_20":139910.0,"sma_60":155103.33,"sma_120":133022.5},{"date":"2026-06-18","open":142700,"high":145000,"low":133100,"close":133200,"volume":896771,"rsi_14":46.77,"sma_20":138690.0,"sma_60":155278.33,"sma_120":129639.17},{"date":"2026-06-19","open":133700,"high":135600,"low":125000,"close":128600,"volume":1054343,"rsi_14":42.7,"sma_20":138310.0,"sma_60":154853.33,"sma_120":130098.33},{"date":"2026-06-22","open":126100,"high":132100,"low":124900,"close":127800,"volume":856076,"rsi_14":45.32,"sma_20":137345.0,"sma_60":154485.0,"sma_120":130589.17},{"date":"2026-06-23","open":127800,"high":128900,"low":114500,"close":115100,"volume":963337,"rsi_14":42.46,"sma_20":135585.0,"sma_60":153771.67,"sma_120":130962.5},{"date":"2026-06-24","open":113900,"high":119000,"low":112600,"close":114700,"volume":918853,"rsi_14":41.22,"sma_20":133720.0,"sma_60":153143.33,"sma_120":131357.5},{"date":"2026-06-25","open":115400,"high":117400,"low":111400,"close":112600,"volume":735354,"rsi_14":42.1,"sma_20":132170.0,"sma_60":152523.33,"sma_120":131732.5},{"date":"2026-06-26","open":110600,"high":112500,"low":100000,"close":103300,"volume":1109667,"rsi_14":44.31,"sma_20":130265.0,"sma_60":151771.67,"sma_120":132057.5},{"date":"2026-06-29","open":102400,"high":117000,"low":101200,"close":116100,"volume":980428,"rsi_14":47.48,"sma_20":128720.0,"sma_60":151338.33,"sma_120":132483.33},{"date":"2026-06-30","open":115900,"high":119000,"low":112500,"close":114200,"volume":512443,"rsi_14":43.11,"sma_20":127485.0,"sma_60":150576.67,"sma_120":132919.17},{"date":"2026-07-01","open":118200,"high":122700,"low":114300,"close":119000,"volume":540386,"rsi_14":48.38,"sma_20":126725.0,"sma_60":150080.0,"sma_120":133385.0},{"date":"2026-07-02","open":118500,"high":119400,"low":111700,"close":115200,"volume":446151,"rsi_14":24.55,"sma_20":125655.0,"sma_60":149481.67,"sma_120":133825.0},{"date":"2026-07-03","open":115000,"high":115800,"low":107500,"close":115300,"volume":471289,"rsi_14":29.0,"sma_20":124825.0,"sma_60":148871.67,"sma_120":134269.17},{"date":"2026-07-06","open":116400,"high":120200,"low":111600,"close":115000,"volume":456578,"rsi_14":25.95,"sma_20":124750.0,"sma_60":148190.0,"sma_120":134684.17},{"date":"2026-07-07","open":112500,"high":113400,"low":105400,"close":109500,"volume":553518,"rsi_14":27.15,"sma_20":124110.0,"sma_60":146870.0,"sma_120":135073.33},{"date":"2026-07-08","open":105000,"high":106900,"low":98200,"close":100700,"volume":858870,"rsi_14":26.07,"sma_20":122630.0,"sma_60":145491.67,"sma_120":135380.0},{"date":"2026-07-09","open":99500,"high":102500,"low":96400,"close":98900,"volume":818799,"rsi_14":27.19,"sma_20":121440.0,"sma_60":144148.33,"sma_120":135697.5},{"date":"2026-07-10","open":100200,"high":110000,"low":99600,"close":107200,"volume":546029,"rsi_14":35.81,"sma_20":118925.0,"sma_60":143001.67,"sma_120":136085.83},{"date":"2026-07-13","open":105600,"high":109200,"low":99500,"close":101500,"volume":436521,"rsi_14":39.63,"sma_20":116750.0,"sma_60":141748.33,"sma_120":136418.33},{"date":"2026-07-14","open":99600,"high":101500,"low":94200,"close":98000,"volume":579021,"rsi_14":37.85,"sma_20":114260.0,"sma_60":140396.67,"sma_120":136740.83},{"date":"2026-07-15","open":100900,"high":104000,"low":100000,"close":101400,"volume":440956,"rsi_14":42.0,"sma_20":112365.0,"sma_60":139095.0,"sma_120":137088.33},{"date":"2026-07-16","open":99400,"high":100600,"low":95900,"close":99000,"volume":380664,"rsi_14":46.59,"sma_20":110655.0,"sma_60":137795.0,"sma_120":137406.67},{"date":"2026-07-20","open":94700,"high":95800,"low":90100,"close":91000,"volume":590535,"rsi_14":28.47,"sma_20":108775.0,"sma_60":136406.67,"sma_120":137619.17},{"date":"2026-07-21","open":90000,"high":95800,"low":88800,"close":93800,"volume":376027,"rsi_14":32.77,"sma_20":107075.0,"sma_60":135055.0,"sma_120":137857.5},{"date":"2026-07-22","open":96500,"high":102700,"low":96000,"close":98600,"volume":536179,"rsi_14":32.77,"sma_20":106250.0,"sma_60":133885.0,"sma_120":138120.83},{"date":"2026-07-23","open":98600,"high":110000,"low":97600,"close":108900,"volume":538299,"rsi_14":45.21,"sma_20":105960.0,"sma_60":132776.67,"sma_120":138494.17},{"date":"2026-07-24","open":107000,"high":111150,"low":105500,"close":106200,"volume":531116,"rsi_14":43.34,"sma_20":105640.0,"sma_60":131663.33,"sma_120":138830.0},{"date":"2026-07-27","open":108100,"high":108700,"low":101400,"close":103600,"volume":236933,"rsi_14":41.93,"sma_20":105655.0,"sma_60":130533.33,"sma_120":139105.83},{"date":"2026-07-28","open":99200,"high":99700,"low":92600,"close":94300,"volume":331845,"rsi_14":39.78,"sma_20":104565.0,"sma_60":129320.0,"sma_120":139322.5},{"date":"2026-07-29","open":94800,"high":96300,"low":77700,"close":84600,"volume":812537,"rsi_14":39.31,"sma_20":103085.0,"sma_60":127920.0,"sma_120":139158.33},{"date":"2026-07-30","open":80300,"high":88800,"low":80300,"close":81700,"volume":563735,"rsi_14":38.74,"sma_20":101220.0,"sma_60":126585.0,"sma_120":138984.17},{"date":"2026-07-31","open":85500,"high":94600,"low":85500,"close":94600,"volume":1391976,"rsi_14":42.22,"sma_20":100190.0,"sma_60":125505.0,"sma_120":138949.17},{"date":"2026-08-03","open":94500,"high":97300,"low":89000,"close":95600,"volume":477597,"rsi_14":46.13,"sma_20":99205.0,"sma_60":124370.0,"sma_120":138840.83},{"date":"2026-08-04","open":97300,"high":101900,"low":94300,"close":101500,"volume":622625,"rsi_14":52.22,"sma_20":98530.0,"sma_60":123271.67,"sma_120":138745.0},{"date":"2026-08-05","open":104600,"high":110600,"low":102400,"close":110100,"volume":732453,"rsi_14":55.18,"sma_20":98560.0,"sma_60":122373.33,"sma_120":138745.83},{"date":"2026-08-06","open":112900,"high":115800,"low":109200,"close":112600,"volume":643555,"rsi_14":58.1,"sma_20":99155.0,"sma_60":121486.67,"sma_120":138795.83},{"date":"2026-08-07","open":110300,"high":111900,"low":105200,"close":109900,"volume":440302,"rsi_14":62.01,"sma_20":99705.0,"sma_60":120718.33,"sma_120":138760.0},{"date":"2026-08-10","open":110400,"high":110800,"low":105800,"close":110600,"volume":324857,"rsi_14":60.97,"sma_20":99875.0,"sma_60":119883.33,"sma_120":138748.33},{"date":"2026-08-11","open":112000,"high":117500,"low":110100,"close":112300,"volume":608973,"rsi_14":59.32,"sma_20":100415.0,"sma_60":118933.33,"sma_120":138729.17},{"date":"2026-08-12","open":114800,"high":117500,"low":112200,"close":113800,"volume":391227,"rsi_14":53.79,"sma_20":101205.0,"sma_60":118246.67,"sma_120":138715.83},{"date":"2026-08-13","open":115900,"high":117200,"low":111800,"close":113700,"volume":458053,"rsi_14":56.04,"sma_20":101820.0,"sma_60":117726.67,"sma_120":138710.83},{"date":"2026-08-14","open":118900,"high":121700,"low":112400,"close":115800,"volume":493320,"rsi_14":59.9,"sma_20":102660.0,"sma_60":117335.0,"sma_120":138640.0},{"date":"2026-08-18","open":116200,"high":117400,"low":109000,"close":110100,"volume":429694,"rsi_14":63.62,"sma_20":103615.0,"sma_60":116900.0,"sma_120":138488.33},{"date":"2026-08-19","open":105200,"high":118700,"low":103500,"close":116500,"volume":848390,"rsi_14":79.16,"sma_20":104750.0,"sma_60":116390.0,"sma_120":138330.83},{"date":"2026-08-20","open":115200,"high":116600,"low":112600,"close":113800,"volume":482327,"rsi_14":79.45,"sma_20":105510.0,"sma_60":115781.67,"sma_120":138125.0},{"date":"2026-08-21","open":112600,"high":113000,"low":105000,"close":105600,"volume":640873,"rsi_14":61.04,"sma_20":105345.0,"sma_60":115008.33,"sma_120":137711.67},{"date":"2026-08-24","open":105700,"high":105900,"low":103300,"close":105600,"volume":226607,"rsi_14":60.25,"sma_20":105315.0,"sma_60":114375.0,"sma_120":137241.67},{"date":"2026-08-25","open":108800,"high":122600,"low":106200,"close":121300,"volume":2051210,"rsi_14":66.89,"sma_20":106200.0,"sma_60":114040.0,"sma_120":136880.0},{"date":"2026-08-26","open":126900,"high":132600,"low":122700,"close":130400,"volume":2203826,"rsi_14":67.17,"sma_20":108005.0,"sma_60":113763.33,"sma_120":136712.5},{"date":"2026-08-27","open":129200,"high":135900,"low":128100,"close":129300,"volume":978040,"rsi_14":64.47,"sma_20":110240.0,"sma_60":113603.33,"sma_120":136732.5},{"date":"2026-08-28","open":129000,"high":130300,"low":124300,"close":128900,"volume":560482,"rsi_14":67.15,"sma_20":112600.0,"sma_60":113515.0,"sma_120":136606.67},{"date":"2026-08-31","open":126000,"high":126000,"low":120400,"close":123300,"volume":675675,"rsi_14":60.53,"sma_20":114035.0,"sma_60":113293.33,"sma_120":136327.5},{"date":"2026-09-01","open":122100,"high":124000,"low":118000,"close":120700,"volume":475204,"rsi_14":56.86,"sma_20":115290.0,"sma_60":113106.67,"sma_120":136113.33},{"date":"2026-09-02","open":115600,"high":116700,"low":112300,"close":112600,"volume":703058,"rsi_14":49.12,"sma_20":115845.0,"sma_60":113041.67,"sma_120":135785.0},{"date":"2026-09-03","open":115000,"high":123200,"low":110700,"close":119500,"volume":929172,"rsi_14":53.89,"sma_20":116315.0,"sma_60":112995.0,"sma_120":135540.83},{"date":"2026-09-04","open":119300,"high":120200,"low":116800,"close":119700,"volume":433776,"rsi_14":52.68,"sma_20":116670.0,"sma_60":112818.33,"sma_120":135240.83},{"date":"2026-09-07","open":119400,"high":128700,"low":117600,"close":126900,"volume":812263,"rsi_14":61.32,"sma_20":117520.0,"sma_60":112888.33,"sma_120":134928.33},{"date":"2026-09-08","open":129500,"high":137100,"low":127900,"close":131400,"volume":1684608,"rsi_14":60.3,"sma_20":118560.0,"sma_60":112453.33,"sma_120":134693.33},{"date":"2026-09-09","open":134300,"high":142000,"low":131600,"close":133600,"volume":873138,"rsi_14":63.79,"sma_20":119625.0,"sma_60":112263.33,"sma_120":134465.0},{"date":"2026-09-10","open":129100,"high":132900,"low":127100,"close":131200,"volume":662837,"rsi_14":69.39,"sma_20":120495.0,"sma_60":111986.67,"sma_120":134140.83},{"date":"2026-09-11","open":129600,"high":136400,"low":128400,"close":134900,"volume":725882,"rsi_14":71.02,"sma_20":121555.0,"sma_60":111913.33,"sma_120":133852.5},{"date":"2026-09-14","open":133000,"high":133100,"low":125100,"close":125500,"volume":608828,"rsi_14":53.31,"sma_20":122040.0,"sma_60":111785.0,"sma_120":133531.67},{"date":"2026-09-15","open":126100,"high":128800,"low":124500,"close":128800,"volume":418746,"rsi_14":48.61,"sma_20":122975.0,"sma_60":111788.33,"sma_120":133320.83},{"date":"2026-09-16","open":127400,"high":127500,"low":123000,"close":124000,"volume":463631,"rsi_14":45.68,"sma_20":123350.0,"sma_60":111725.0,"sma_120":133105.0},{"date":"2026-09-17","open":125300,"high":129200,"low":124500,"close":126500,"volume":428542,"rsi_14":48.11,"sma_20":123985.0,"sma_60":111915.0,"sma_120":132843.33},{"date":"2026-09-18","open":127000,"high":129300,"low":123300,"close":125600,"volume":819090,"rsi_14":51.96,"sma_20":124985.0,"sma_60":112096.67,"sma_120":132620.0},{"date":"2026-09-21","open":126700,"high":128100,"low":123500,"close":126300,"volume":387162,"rsi_14":54.93,"sma_20":126020.0,"sma_60":112325.0,"sma_120":132424.17},{"date":"2026-09-22","open":130600,"high":136100,"low":125700,"close":131800,"volume":1023754,"rsi_14":67.71,"sma_20":126545.0,"sma_60":112800.0,"sma_120":132285.83},{"date":"2026-09-23","open":130000,"high":130000,"low":120200,"close":122300,"volume":1201523,"rsi_14":52.46,"sma_20":126140.0,"sma_60":112903.33,"sma_120":132120.83},{"date":"2026-09-28","open":121900,"high":126800,"low":118900,"close":123200,"volume":663034,"rsi_14":53.04,"sma_20":125835.0,"sma_60":113053.33,"sma_120":131815.0},{"date":"2026-09-29","open":122900,"high":123700,"low":115500,"close":118000,"volume":619980,"rsi_14":41.98,"sma_20":125290.0,"sma_60":113036.67,"sma_120":131558.33},{"date":"2026-09-30","open":118300,"high":120200,"low":117000,"close":118100,"volume":308341,"rsi_14":36.99,"sma_20":125030.0,"sma_60":113085.0,"sma_120":131283.33},{"date":"2026-10-01","open":122100,"high":123500,"low":113800,"close":117300,"volume":541904,"rsi_14":33.6,"sma_20":124860.0,"sma_60":113118.33,"sma_120":130995.0},{"date":"2026-10-02","open":116100,"high":116200,"low":113000,"close":114700,"volume":705754,"rsi_14":33.47,"sma_20":124965.0,"sma_60":113113.33,"sma_120":130651.67},{"date":"2026-10-06","open":115100,"high":116600,"low":112500,"close":113100,"volume":578555,"rsi_14":27.2,"sma_20":124645.0,"sma_60":113173.33,"sma_120":130021.67},{"date":"2026-10-07","open":114600,"high":114700,"low":110100,"close":110400,"volume":445459,"rsi_14":31.63,"sma_20":124180.0,"sma_60":113335.0,"sma_120":129413.33},{"date":"2026-10-08","open":108800,"high":109800,"low":103950,"close":106300,"volume":1046277,"rsi_14":23.15,"sma_20":123150.0,"sma_60":113458.33,"sma_120":128803.33},{"date":"2026-10-12","open":104000,"high":104500,"low":98600,"close":98900,"volume":772861,"rsi_14":21.8,"sma_20":121525.0,"sma_60":113320.0,"sma_120":128160.83},{"date":"2026-10-13","open":96800,"high":98800,"low":93100,"close":97800,"volume":867562,"rsi_14":16.71,"sma_20":119735.0,"sma_60":113258.33,"sma_120":127503.33},{"date":"2026-10-14","open":97900,"high":101600,"low":97100,"close":98900,"volume":673994,"rsi_14":19.17,"sma_20":118120.0,"sma_60":113273.33,"sma_120":126835.0},{"date":"2026-10-15","open":93200,"high":94900,"low":88900,"close":88900,"volume":605718,"rsi_14":14.45,"sma_20":115820.0,"sma_60":113065.0,"sma_120":126080.0},{"date":"2026-10-16","open":91900,"high":96400,"low":91900,"close":93300,"volume":462672,"rsi_14":12.62,"sma_20":114210.0,"sma_60":112970.0,"sma_120":125382.5},{"date":"2026-10-19","open":92100,"high":96000,"low":89000,"close":95900,"volume":491427,"rsi_14":20.4,"sma_20":112565.0,"sma_60":113051.67,"sma_120":124729.17},{"date":"2026-10-20","open":94300,"high":95200,"low":89700,"close":90000,"volume":388691,"rsi_14":16.53,"sma_20":110865.0,"sma_60":112988.33,"sma_120":124021.67},{"date":"2026-10-21","open":93000,"high":94600,"low":91100,"close":92700,"volume":380239,"rsi_14":23.14,"sma_20":109175.0,"sma_60":112890.0,"sma_120":123387.5},{"date":"2026-10-22","open":92600,"high":96900,"low":91500,"close":93000,"volume":524278,"rsi_14":23.47,"sma_20":107545.0,"sma_60":112625.0,"sma_120":122700.83},{"date":"2026-10-23","open":87665,"high":91400,"low":85721,"close":91400,"volume":514544}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":6455.06,"pbr":0.91,"per":14.16,"roa":0.55,"roe":1.4,"grade":"C","comment":"PER 14.33배, ROE 1.4%","revenue":29010181000000.0,"analysis":"PER 14.3배입니다. ROE 1.4%입니다. 시가총액 10.30조. 매출 29.01조, 영업이익 6650.24억.","eps_basis":"TTM","debt_ratio":1.5521150648629163,"market_cap":10177901565800,"net_income":597484000000.0,"total_debt":17411335000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":7.97,"total_assets":28629147000000.0,"total_equity":11217812000000.0,"profit_margin":2.06,"revenue_basis":"TTM","dividend_yield":0.49,"net_income_basis":"TTM","operating_income":665024000000.0,"operating_margin":2.29,"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":["부채비율(부채총계/자본총계) 1.6배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":91400.0,"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":42032.0},{"date":"2016-10-25","close":43200.0},{"date":"2016-10-26","close":41108.0},{"date":"2016-10-27","close":41108.0},{"date":"2016-10-28","close":39941.0},{"date":"2016-10-31","close":40330.0},{"date":"2016-11-01","close":39405.0},{"date":"2016-11-02","close":38968.0},{"date":"2016-11-03","close":40524.0},{"date":"2016-11-04","close":39795.0},{"date":"2016-11-07","close":40038.0},{"date":"2016-11-08","close":41157.0},{"date":"2016-11-09","close":39843.0},{"date":"2016-11-10","close":42519.0},{"date":"2016-11-11","close":43005.0},{"date":"2016-11-14","close":42762.0},{"date":"2016-11-15","close":43638.0},{"date":"2016-11-16","close":43395.0},{"date":"2016-11-17","close":43103.0},{"date":"2016-11-18","close":42373.0},{"date":"2016-11-21","close":41886.0},{"date":"2016-11-22","close":41838.0},{"date":"2016-11-23","close":43200.0},{"date":"2016-11-24","close":41692.0},{"date":"2016-11-25","close":40622.0},{"date":"2016-11-28","close":40622.0},{"date":"2016-11-29","close":39941.0},{"date":"2016-11-30","close":38286.0},{"date":"2016-12-01","close":39892.0},{"date":"2016-12-02","close":40573.0},{"date":"2016-12-05","close":39114.0},{"date":"2016-12-06","close":39649.0},{"date":"2016-12-07","close":39941.0},{"date":"2016-12-08","close":40573.0},{"date":"2016-12-09","close":39649.0},{"date":"2016-12-12","close":42227.0},{"date":"2016-12-13","close":42859.0},{"date":"2016-12-14","close":41205.0},{"date":"2016-12-15","close":42324.0},{"date":"2016-12-16","close":41886.0},{"date":"2016-12-19","close":40962.0},{"date":"2016-12-20","close":41643.0},{"date":"2016-12-21","close":41935.0},{"date":"2016-12-22","close":42032.0},{"date":"2016-12-23","close":41838.0},{"date":"2016-12-26","close":41984.0},{"date":"2016-12-27","close":42178.0},{"date":"2016-12-28","close":41886.0},{"date":"2016-12-29","close":41643.0},{"date":"2017-01-02","close":41643.0},{"date":"2017-01-03","close":41400.0},{"date":"2017-01-04","close":42665.0},{"date":"2017-01-05","close":42178.0},{"date":"2017-01-06","close":41497.0},{"date":"2017-01-09","close":39649.0},{"date":"2017-01-10","close":40086.0},{"date":"2017-01-11","close":40914.0},{"date":"2017-01-12","close":40573.0},{"date":"2017-01-13","close":40622.0},{"date":"2017-01-16","close":40281.0},{"date":"2017-01-17","close":40135.0},{"date":"2017-01-18","close":39892.0},{"date":"2017-01-19","close":38919.0},{"date":"2017-01-20","close":38335.0},{"date":"2017-01-23","close":38481.0},{"date":"2017-01-24","close":38773.0},{"date":"2017-01-25","close":38141.0},{"date":"2017-01-26","close":39405.0},{"date":"2017-01-31","close":40427.0},{"date":"2017-02-01","close":43005.0},{"date":"2017-02-02","close":43735.0},{"date":"2017-02-03","close":44368.0},{"date":"2017-02-06","close":44076.0},{"date":"2017-02-07","close":44173.0},{"date":"2017-02-08","close":43638.0},{"date":"2017-02-09","close":45243.0},{"date":"2017-02-10","close":45389.0},{"date":"2017-02-13","close":45438.0},{"date":"2017-02-14","close":45584.0},{"date":"2017-02-15","close":44465.0},{"date":"2017-02-16","close":44951.0},{"date":"2017-02-17","close":45195.0},{"date":"2017-02-20","close":44173.0},{"date":"2017-02-21","close":45535.0},{"date":"2017-02-22","close":46022.0},{"date":"2017-02-23","close":45924.0},{"date":"2017-02-24","close":45146.0},{"date":"2017-02-27","close":45195.0},{"date":"2017-02-28","close":46508.0},{"date":"2017-03-02","close":46703.0},{"date":"2017-03-03","close":46459.0},{"date":"2017-03-06","close":47286.0},{"date":"2017-03-07","close":47481.0},{"date":"2017-03-08","close":47432.0},{"date":"2017-03-09","close":46216.0},{"date":"2017-03-10","close":46362.0},{"date":"2017-03-13","close":47043.0},{"date":"2017-03-14","close":46849.0},{"date":"2017-03-15","close":47238.0},{"date":"2017-03-16","close":48503.0},{"date":"2017-03-17","close":48551.0},{"date":"2017-03-20","close":48649.0},{"date":"2017-03-21","close":49232.0},{"date":"2017-03-22","close":47481.0},{"date":"2017-03-23","close":49914.0},{"date":"2017-03-24","close":49719.0},{"date":"2017-03-27","close":48503.0},{"date":"2017-03-28","close":49719.0},{"date":"2017-03-29","close":49427.0},{"date":"2017-03-30","close":48308.0},{"date":"2017-03-31","close":48162.0},{"date":"2017-04-03","close":46459.0},{"date":"2017-04-04","close":47043.0},{"date":"2017-04-05","close":47627.0},{"date":"2017-04-06","close":48308.0},{"date":"2017-04-07","close":48065.0},{"date":"2017-04-10","close":48114.0},{"date":"2017-04-11","close":47676.0},{"date":"2017-04-12","close":48405.0},{"date":"2017-04-13","close":48405.0},{"date":"2017-04-14","close":47432.0},{"date":"2017-04-17","close":47092.0},{"date":"2017-04-18","close":47286.0},{"date":"2017-04-19","close":47384.0},{"date":"2017-04-20","close":48016.0},{"date":"2017-04-21","close":48649.0},{"date":"2017-04-24","close":48259.0},{"date":"2017-04-25","close":49038.0},{"date":"2017-04-26","close":49622.0},{"date":"2017-04-27","close":49038.0},{"date":"2017-04-28","close":47238.0},{"date":"2017-05-02","close":46995.0},{"date":"2017-05-04","close":46314.0},{"date":"2017-05-08","close":46216.0},{"date":"2017-05-10","close":46216.0},{"date":"2017-05-11","close":47773.0},{"date":"2017-05-12","close":47481.0},{"date":"2017-05-15","close":46800.0},{"date":"2017-05-16","close":47773.0},{"date":"2017-05-17","close":47189.0},{"date":"2017-05-18","close":46751.0},{"date":"2017-05-19","close":46508.0},{"date":"2017-05-22","close":47092.0},{"date":"2017-05-23","close":46897.0},{"date":"2017-05-24","close":46751.0},{"date":"2017-05-25","close":48016.0},{"date":"2017-05-26","close":47724.0},{"date":"2017-05-29","close":47724.0},{"date":"2017-05-30","close":47189.0},{"date":"2017-05-31","close":47384.0},{"date":"2017-06-01","close":46800.0},{"date":"2017-06-02","close":46508.0},{"date":"2017-06-05","close":45584.0},{"date":"2017-06-07","close":45195.0},{"date":"2017-06-08","close":45000.0},{"date":"2017-06-09","close":44514.0},{"date":"2017-06-12","close":44757.0},{"date":"2017-06-13","close":45292.0},{"date":"2017-06-14","close":45000.0},{"date":"2017-06-15","close":44124.0},{"date":"2017-06-16","close":44465.0},{"date":"2017-06-19","close":44368.0},{"date":"2017-06-20","close":43589.0},{"date":"2017-06-21","close":44465.0},{"date":"2017-06-22","close":43005.0},{"date":"2017-06-23","close":44173.0},{"date":"2017-06-26","close":44319.0},{"date":"2017-06-27","close":43443.0},{"date":"2017-06-28","close":43686.0},{"date":"2017-06-29","close":44659.0},{"date":"2017-06-30","close":44805.0},{"date":"2017-07-03","close":44708.0},{"date":"2017-07-04","close":45632.0},{"date":"2017-07-05","close":45584.0},{"date":"2017-07-06","close":45243.0},{"date":"2017-07-07","close":45341.0},{"date":"2017-07-10","close":45876.0},{"date":"2017-07-11","close":45681.0},{"date":"2017-07-12","close":45730.0},{"date":"2017-07-13","close":45438.0},{"date":"2017-07-14","close":45389.0},{"date":"2017-07-17","close":45681.0},{"date":"2017-07-18","close":45292.0},{"date":"2017-07-19","close":45924.0},{"date":"2017-07-20","close":46995.0},{"date":"2017-07-21","close":47384.0},{"date":"2017-07-24","close":47043.0},{"date":"2017-07-25","close":46654.0},{"date":"2017-07-26","close":47043.0},{"date":"2017-07-27","close":47286.0},{"date":"2017-07-28","close":44903.0},{"date":"2017-07-31","close":44076.0},{"date":"2017-08-01","close":44173.0},{"date":"2017-08-02","close":43638.0},{"date":"2017-08-03","close":40719.0},{"date":"2017-08-04","close":41254.0},{"date":"2017-08-07","close":42178.0},{"date":"2017-08-08","close":42324.0},{"date":"2017-08-09","close":41643.0},{"date":"2017-08-10","close":41643.0},{"date":"2017-08-11","close":41205.0},{"date":"2017-08-14","close":40816.0},{"date":"2017-08-16","close":40816.0},{"date":"2017-08-17","close":41108.0},{"date":"2017-08-18","close":40670.0},{"date":"2017-08-21","close":40135.0},{"date":"2017-08-22","close":40524.0},{"date":"2017-08-23","close":41011.0},{"date":"2017-08-24","close":40816.0},{"date":"2017-08-25","close":41303.0},{"date":"2017-08-28","close":41400.0},{"date":"2017-08-29","close":41546.0},{"date":"2017-08-30","close":40573.0},{"date":"2017-08-31","close":39551.0},{"date":"2017-09-01","close":39649.0},{"date":"2017-09-04","close":39308.0},{"date":"2017-09-05","close":39697.0},{"date":"2017-09-06","close":38530.0},{"date":"2017-09-07","close":38432.0},{"date":"2017-09-08","close":38676.0},{"date":"2017-09-11","close":37703.0},{"date":"2017-09-12","close":37605.0},{"date":"2017-09-13","close":37751.0},{"date":"2017-09-14","close":37654.0},{"date":"2017-09-15","close":37751.0},{"date":"2017-09-18","close":37314.0},{"date":"2017-09-19","close":38676.0},{"date":"2017-09-20","close":37849.0},{"date":"2017-09-21","close":37022.0},{"date":"2017-09-22","close":36389.0},{"date":"2017-09-25","close":35368.0},{"date":"2017-09-26","close":36730.0},{"date":"2017-09-27","close":37168.0},{"date":"2017-09-28","close":36876.0},{"date":"2017-09-29","close":37314.0},{"date":"2017-10-10","close":36632.0},{"date":"2017-10-11","close":36438.0},{"date":"2017-10-12","close":38822.0},{"date":"2017-10-13","close":37995.0},{"date":"2017-10-16","close":38481.0},{"date":"2017-10-17","close":38043.0},{"date":"2017-10-18","close":37995.0},{"date":"2017-10-19","close":38238.0},{"date":"2017-10-20","close":38335.0},{"date":"2017-10-23","close":38968.0},{"date":"2017-10-24","close":38968.0},{"date":"2017-10-25","close":38919.0},{"date":"2017-10-26","close":38189.0},{"date":"2017-10-27","close":38627.0},{"date":"2017-10-30","close":36876.0},{"date":"2017-10-31","close":36827.0},{"date":"2017-11-01","close":36681.0},{"date":"2017-11-02","close":36827.0},{"date":"2017-11-03","close":37022.0},{"date":"2017-11-06","close":37119.0},{"date":"2017-11-07","close":39989.0},{"date":"2017-11-08","close":39697.0},{"date":"2017-11-09","close":39016.0},{"date":"2017-11-10","close":38578.0},{"date":"2017-11-13","close":37314.0},{"date":"2017-11-14","close":36584.0},{"date":"2017-11-15","close":34978.0},{"date":"2017-11-16","close":34978.0},{"date":"2017-11-17","close":35027.0},{"date":"2017-11-20","close":34638.0},{"date":"2017-11-21","close":33470.0},{"date":"2017-11-22","close":33324.0},{"date":"2017-11-23","close":34151.0},{"date":"2017-11-24","close":34297.0},{"date":"2017-11-27","close":34541.0},{"date":"2017-11-28","close":34930.0},{"date":"2017-11-29","close":34443.0},{"date":"2017-11-30","close":34103.0},{"date":"2017-12-01","close":33762.0},{"date":"2017-12-04","close":34395.0},{"date":"2017-12-05","close":35757.0},{"date":"2017-12-06","close":35076.0},{"date":"2017-12-07","close":34541.0},{"date":"2017-12-08","close":33714.0},{"date":"2017-12-11","close":33714.0},{"date":"2017-12-12","close":33859.0},{"date":"2017-12-13","close":35562.0},{"date":"2017-12-14","close":33762.0},{"date":"2017-12-15","close":35027.0},{"date":"2017-12-18","close":35319.0},{"date":"2017-12-19","close":34832.0},{"date":"2017-12-20","close":35124.0},{"date":"2017-12-21","close":34541.0},{"date":"2017-12-22","close":33957.0},{"date":"2017-12-26","close":34395.0},{"date":"2017-12-27","close":34395.0},{"date":"2017-12-28","close":35319.0},{"date":"2018-01-02","close":33230.8594},{"date":"2018-01-03","close":32470.5371},{"date":"2018-01-04","close":33946.4727},{"date":"2018-01-05","close":34035.9219},{"date":"2018-01-08","close":34304.2734},{"date":"2018-01-09","close":34348.9922},{"date":"2018-01-10","close":36182.7266},{"date":"2018-01-11","close":35467.1328},{"date":"2018-01-12","close":35780.2031},{"date":"2018-01-15","close":36093.2812},{"date":"2018-01-16","close":35243.5},{"date":"2018-01-17","close":34975.1445},{"date":"2018-01-18","close":34035.9219},{"date":"2018-01-19","close":35780.2031},{"date":"2018-01-22","close":35780.2031},{"date":"2018-01-23","close":36674.707},{"date":"2018-01-24","close":36540.5352},{"date":"2018-01-25","close":37703.3906},{"date":"2018-01-26","close":36495.8047},{"date":"2018-01-29","close":39000.4219},{"date":"2018-01-30","close":38821.5195},{"date":"2018-01-31","close":38374.2734},{"date":"2018-02-01","close":39492.3984},{"date":"2018-02-02","close":38866.2461},{"date":"2018-02-05","close":38866.2461},{"date":"2018-02-06","close":38687.3477},{"date":"2018-02-07","close":36674.707},{"date":"2018-02-08","close":36093.2812},{"date":"2018-02-09","close":34975.1445},{"date":"2018-02-12","close":34572.625},{"date":"2018-02-13","close":34304.2734},{"date":"2018-02-14","close":35154.0469},{"date":"2018-02-19","close":36943.0547},{"date":"2018-02-20","close":36808.8828},{"date":"2018-02-21","close":35824.9258},{"date":"2018-02-22","close":34840.9766},{"date":"2018-02-23","close":36003.832},{"date":"2018-02-26","close":35690.7539},{"date":"2018-02-27","close":35019.8711},{"date":"2018-02-28","close":34438.4453},{"date":"2018-03-02","close":33812.2891},{"date":"2018-03-05","close":33499.2109},{"date":"2018-03-06","close":34125.3672},{"date":"2018-03-07","close":34662.0664},{"date":"2018-03-08","close":36003.832},{"date":"2018-03-09","close":38955.6953},{"date":"2018-03-12","close":39045.1445},{"date":"2018-03-13","close":37211.4141},{"date":"2018-03-14","close":36048.5625},{"date":"2018-03-15","close":36316.9141},{"date":"2018-03-16","close":36495.8047},{"date":"2018-03-19","close":36629.9805},{"date":"2018-03-20","close":37390.3164},{"date":"2018-03-21","close":36674.707},{"date":"2018-03-22","close":36093.2812},{"date":"2018-03-23","close":34438.4453},{"date":"2018-03-26","close":35690.7539},{"date":"2018-03-27","close":36719.4297},{"date":"2018-03-28","close":38195.3672},{"date":"2018-03-29","close":38105.9141},{"date":"2018-03-30","close":39089.875},{"date":"2018-04-02","close":37345.5898},{"date":"2018-04-03","close":38061.1914},{"date":"2018-04-04","close":37748.1133},{"date":"2018-04-05","close":38597.8945},{"date":"2018-04-06","close":38866.2461},{"date":"2018-04-09","close":39939.6562},{"date":"2018-04-10","close":38821.5195},{"date":"2018-04-11","close":38240.0938},{"date":"2018-04-12","close":37971.7422},{"date":"2018-04-13","close":38195.3672},{"date":"2018-04-16","close":37748.1133},{"date":"2018-04-17","close":36272.1836},{"date":"2018-04-18","close":39581.8477},{"date":"2018-04-19","close":44412.1836},{"date":"2018-04-20","close":45083.0547},{"date":"2018-04-23","close":45709.2109},{"date":"2018-04-24","close":46245.9102},{"date":"2018-04-25","close":44680.5352},{"date":"2018-04-26","close":45888.1172},{"date":"2018-04-27","close":45083.0547},{"date":"2018-04-30","close":56890.5234},{"date":"2018-05-02","close":57516.6797},{"date":"2018-05-03","close":54564.8086},{"date":"2018-05-04","close":58947.8828},{"date":"2018-05-08","close":56443.2734},{"date":"2018-05-09","close":55817.1133},{"date":"2018-05-10","close":56622.1758},{"date":"2018-05-11","close":57606.125},{"date":"2018-05-14","close":65567.2266},{"date":"2018-05-15","close":66193.375},{"date":"2018-05-16","close":61989.2031},{"date":"2018-05-17","close":61720.8438},{"date":"2018-05-18","close":62615.3594},{"date":"2018-05-21","close":62525.9062},{"date":"2018-05-23","close":61631.4102},{"date":"2018-05-24","close":60379.0938},{"date":"2018-05-25","close":54475.3594},{"date":"2018-05-28","close":70755.3594},{"date":"2018-05-29","close":66908.9922},{"date":"2018-05-30","close":66730.0781},{"date":"2018-05-31","close":66014.4766},{"date":"2018-06-01","close":62704.8086},{"date":"2018-06-04","close":60736.8867},{"date":"2018-06-05","close":63688.7578},{"date":"2018-06-07","close":61810.2969},{"date":"2018-06-08","close":60110.7461},{"date":"2018-06-11","close":64672.7266},{"date":"2018-06-12","close":62257.5586},{"date":"2018-06-14","close":56890.5234},{"date":"2018-06-15","close":57069.4258},{"date":"2018-06-18","close":55548.7656},{"date":"2018-06-19","close":53044.1484},{"date":"2018-06-20","close":54475.3594},{"date":"2018-06-21","close":54385.9102},{"date":"2018-06-22","close":54833.1641},{"date":"2018-06-25","close":56353.8164},{"date":"2018-06-26","close":54028.1055},{"date":"2018-06-27","close":51076.2422},{"date":"2018-06-28","close":48929.4297},{"date":"2018-06-29","close":51434.043},{"date":"2018-07-02","close":48303.2773},{"date":"2018-07-03","close":49734.4805},{"date":"2018-07-04","close":49466.1289},{"date":"2018-07-05","close":47498.2188},{"date":"2018-07-06","close":49734.4805},{"date":"2018-07-09","close":45709.2109},{"date":"2018-07-10","close":46603.7109},{"date":"2018-07-11","close":48571.625},{"date":"2018-07-12","close":47677.1172},{"date":"2018-07-13","close":48929.4297},{"date":"2018-07-16","close":48661.0781},{"date":"2018-07-17","close":48124.375},{"date":"2018-07-18","close":46245.9102},{"date":"2018-07-19","close":45977.5625},{"date":"2018-07-20","close":46514.2695},{"date":"2018-07-23","close":44725.2578},{"date":"2018-07-24","close":48213.8242},{"date":"2018-07-25","close":49376.6836},{"date":"2018-07-26","close":50450.0898},{"date":"2018-07-27","close":50092.2852},{"date":"2018-07-30","close":52596.8984},{"date":"2018-07-31","close":52328.543},{"date":"2018-08-01","close":52417.9961},{"date":"2018-08-02","close":52328.543},{"date":"2018-08-03","close":53312.5039},{"date":"2018-08-06","close":51076.2422},{"date":"2018-08-07","close":52060.1953},{"date":"2018-08-08","close":52865.2539},{"date":"2018-08-09","close":52686.3477},{"date":"2018-08-10","close":54385.9102},{"date":"2018-08-13","close":51612.9414},{"date":"2018-08-14","close":53670.3047},{"date":"2018-08-16","close":53401.9531},{"date":"2018-08-17","close":53938.6562},{"date":"2018-08-20","close":54207.0078},{"date":"2018-08-21","close":55280.4141},{"date":"2018-08-22","close":54654.2617},{"date":"2018-08-23","close":56801.0742},{"date":"2018-08-24","close":57158.875},{"date":"2018-08-27","close":54117.5625},{"date":"2018-08-28","close":54296.4609},{"date":"2018-08-29","close":53133.6094},{"date":"2018-08-30","close":54028.1055},{"date":"2018-08-31","close":53670.3047},{"date":"2018-09-03","close":54117.5625},{"date":"2018-09-04","close":54743.7109},{"date":"2018-09-05","close":54743.7109},{"date":"2018-09-06","close":54475.3594},{"date":"2018-09-07","close":56979.9766},{"date":"2018-09-10","close":61452.5},{"date":"2018-09-11","close":61541.9531},{"date":"2018-09-12","close":61631.4102},{"date":"2018-09-13","close":61273.6016},{"date":"2018-09-14","close":61363.043},{"date":"2018-09-17","close":61452.5},{"date":"2018-09-18","close":59931.8438},{"date":"2018-09-19","close":58232.2773},{"date":"2018-09-20","close":57963.9297},{"date":"2018-09-21","close":60379.0938},{"date":"2018-09-27","close":60289.6445},{"date":"2018-09-28","close":60379.0938},{"date":"2018-10-01","close":60647.4453},{"date":"2018-10-02","close":60647.4453},{"date":"2018-10-04","close":61541.9531},{"date":"2018-10-05","close":59037.3359},{"date":"2018-10-08","close":57695.582},{"date":"2018-10-10","close":51612.9414},{"date":"2018-10-11","close":48213.8242},{"date":"2018-10-12","close":49823.9336},{"date":"2018-10-15","close":48750.5273},{"date":"2018-10-16","close":48839.9727},{"date":"2018-10-17","close":49913.3867},{"date":"2018-10-18","close":49287.2344},{"date":"2018-10-19","close":49466.1289},{"date":"2018-10-22","close":46782.625},{"date":"2018-10-23","close":45888.1172},{"date":"2018-10-24","close":44591.0781},{"date":"2018-10-25","close":43964.9219},{"date":"2018-10-26","close":41952.2852},{"date":"2018-10-29","close":39537.125},{"date":"2018-10-30","close":40655.2539},{"date":"2018-10-31","close":40923.6094},{"date":"2018-11-01","close":40208.0039},{"date":"2018-11-02","close":44188.5508},{"date":"2018-11-05","close":43651.8477},{"date":"2018-11-06","close":44233.2812},{"date":"2018-11-07","close":42802.0703},{"date":"2018-11-08","close":45619.7578},{"date":"2018-11-09","close":45530.3086},{"date":"2018-11-12","close":45888.1172},{"date":"2018-11-13","close":45083.0547},{"date":"2018-11-14","close":44322.7227},{"date":"2018-11-15","close":45888.1172},{"date":"2018-11-16","close":46335.3633},{"date":"2018-11-19","close":48303.2773},{"date":"2018-11-20","close":48392.7227},{"date":"2018-11-21","close":47856.0234},{"date":"2018-11-22","close":46961.5156},{"date":"2018-11-23","close":47050.9688},{"date":"2018-11-26","close":46424.8125},{"date":"2018-11-27","close":47945.4688},{"date":"2018-11-28","close":48571.625},{"date":"2018-11-29","close":48929.4297},{"date":"2018-11-30","close":49197.7773},{"date":"2018-12-03","close":51612.9414},{"date":"2018-12-04","close":52239.0977},{"date":"2018-12-05","close":50628.9844},{"date":"2018-12-06","close":49466.1289},{"date":"2018-12-07","close":50897.3359},{"date":"2018-12-10","close":49823.9336},{"date":"2018-12-11","close":49913.3867},{"date":"2018-12-12","close":50092.2852},{"date":"2018-12-13","close":51612.9414},{"date":"2018-12-14","close":51612.9414},{"date":"2018-12-17","close":50807.8867},{"date":"2018-12-18","close":52239.0977},{"date":"2018-12-19","close":50002.832},{"date":"2018-12-20","close":50628.9844},{"date":"2018-12-21","close":49108.3242},{"date":"2018-12-24","close":48034.9219},{"date":"2018-12-26","close":46156.4648},{"date":"2018-12-27","close":48504.9258},{"date":"2018-12-28","close":49317.8633},{"date":"2019-01-02","close":47962.9766},{"date":"2019-01-03","close":48685.582},{"date":"2019-01-04","close":49679.168},{"date":"2019-01-07","close":51485.6797},{"date":"2019-01-08","close":51756.6562},{"date":"2019-01-09","close":52840.5664},{"date":"2019-01-10","close":52930.8906},{"date":"2019-01-11","close":53472.8516},{"date":"2019-01-14","close":55008.3867},{"date":"2019-01-15","close":55008.3867},{"date":"2019-01-16","close":55460.0156},{"date":"2019-01-17","close":54827.7344},{"date":"2019-01-18","close":54918.0586},{"date":"2019-01-21","close":54556.7539},{"date":"2019-01-22","close":54105.1328},{"date":"2019-01-23","close":54918.0586},{"date":"2019-01-24","close":55279.3633},{"date":"2019-01-25","close":56363.2656},{"date":"2019-01-28","close":56092.293},{"date":"2019-01-29","close":54014.8047},{"date":"2019-01-30","close":55821.3164},{"date":"2019-01-31","close":56182.6211},{"date":"2019-02-01","close":58260.1172},{"date":"2019-02-07","close":58711.7422},{"date":"2019-02-08","close":58079.4609},{"date":"2019-02-11","close":57808.4844},{"date":"2019-02-12","close":56905.2305},{"date":"2019-02-13","close":56814.9062},{"date":"2019-02-14","close":56363.2656},{"date":"2019-02-15","close":56453.5977},{"date":"2019-02-18","close":56724.5781},{"date":"2019-02-19","close":57176.2109},{"date":"2019-02-20","close":57356.8555},{"date":"2019-02-21","close":56724.5781},{"date":"2019-02-22","close":57447.1875},{"date":"2019-02-25","close":55460.0156},{"date":"2019-02-26","close":56272.9453},{"date":"2019-02-27","close":56182.6211},{"date":"2019-02-28","close":51666.332},{"date":"2019-03-04","close":49046.8828},{"date":"2019-03-05","close":48866.2344},{"date":"2019-03-06","close":47601.6758},{"date":"2019-03-07","close":47150.0469},{"date":"2019-03-08","close":46156.4609},{"date":"2019-03-11","close":46156.4609},{"date":"2019-03-12","close":46156.4609},{"date":"2019-03-13","close":45162.8789},{"date":"2019-03-14","close":45524.1797},{"date":"2019-03-15","close":45795.1602},{"date":"2019-03-18","close":46427.4414},{"date":"2019-03-19","close":46608.0938},{"date":"2019-03-20","close":46156.4609},{"date":"2019-03-21","close":45343.5312},{"date":"2019-03-22","close":46517.7695},{"date":"2019-03-25","close":46246.7891},{"date":"2019-03-26","close":46337.1211},{"date":"2019-03-27","close":45614.5039},{"date":"2019-03-28","close":45524.1797},{"date":"2019-03-29","close":48233.9531},{"date":"2019-04-01","close":48143.6328},{"date":"2019-04-02","close":48143.6328},{"date":"2019-04-03","close":48595.2578},{"date":"2019-04-04","close":48504.9258},{"date":"2019-04-05","close":49588.8398},{"date":"2019-04-08","close":49588.8398},{"date":"2019-04-09","close":49137.2148},{"date":"2019-04-10","close":48685.582},{"date":"2019-04-11","close":49498.5117},{"date":"2019-04-12","close":48414.6055},{"date":"2019-04-15","close":48233.9531},{"date":"2019-04-16","close":48233.9531},{"date":"2019-04-17","close":47962.9766},{"date":"2019-04-18","close":46246.7891},{"date":"2019-04-19","close":46698.4141},{"date":"2019-04-22","close":46698.4141},{"date":"2019-04-23","close":46788.7461},{"date":"2019-04-24","close":45433.8555},{"date":"2019-04-25","close":46156.4609},{"date":"2019-04-26","close":48143.6328},{"date":"2019-04-29","close":47962.9766},{"date":"2019-04-30","close":47421.0273},{"date":"2019-05-02","close":47240.3711},{"date":"2019-05-03","close":46337.1211},{"date":"2019-05-07","close":45704.832},{"date":"2019-05-08","close":45795.1602},{"date":"2019-05-09","close":43446.6875},{"date":"2019-05-10","close":42724.082},{"date":"2019-05-13","close":42136.9688},{"date":"2019-05-14","close":41820.8242},{"date":"2019-05-15","close":44395.1133},{"date":"2019-05-16","close":44078.9648},{"date":"2019-05-17","close":45343.5312},{"date":"2019-05-20","close":45162.8789},{"date":"2019-05-21","close":44440.2734},{"date":"2019-05-22","close":45253.2031},{"date":"2019-05-23","close":45795.1602},{"date":"2019-05-24","close":44620.9258},{"date":"2019-05-27","close":45072.5508},{"date":"2019-05-28","close":45795.1602},{"date":"2019-05-29","close":44801.5781},{"date":"2019-05-30","close":45072.5508},{"date":"2019-05-31","close":46427.4414},{"date":"2019-06-03","close":46517.7695},{"date":"2019-06-04","close":46969.3906},{"date":"2019-06-05","close":46879.0664},{"date":"2019-06-07","close":46969.3906},{"date":"2019-06-10","close":48595.2578},{"date":"2019-06-11","close":48685.582},{"date":"2019-06-12","close":49679.168},{"date":"2019-06-13","close":49950.1445},{"date":"2019-06-14","close":49950.1445},{"date":"2019-06-17","close":49137.2148},{"date":"2019-06-18","close":48866.2344},{"date":"2019-06-19","close":50582.4297},{"date":"2019-06-20","close":49950.1445},{"date":"2019-06-21","close":48775.9062},{"date":"2019-06-24","close":50763.0742},{"date":"2019-06-25","close":49317.8633},{"date":"2019-06-26","close":49408.1914},{"date":"2019-06-27","close":48956.5625},{"date":"2019-06-28","close":48414.6055},{"date":"2019-07-01","close":49679.168},{"date":"2019-07-02","close":49588.8398},{"date":"2019-07-03","close":47240.3711},{"date":"2019-07-04","close":47692.0},{"date":"2019-07-05","close":47330.7031},{"date":"2019-07-08","close":45524.1797},{"date":"2019-07-09","close":43220.8711},{"date":"2019-07-10","close":43762.8281},{"date":"2019-07-11","close":44711.25},{"date":"2019-07-12","close":44124.1289},{"date":"2019-07-15","close":43537.0195},{"date":"2019-07-16","close":43266.0391},{"date":"2019-07-17","close":42091.8008},{"date":"2019-07-18","close":41730.4961},{"date":"2019-07-19","close":41685.3398},{"date":"2019-07-22","close":41369.2031},{"date":"2019-07-23","close":41188.543},{"date":"2019-07-24","close":40917.5664},{"date":"2019-07-25","close":39969.1445},{"date":"2019-07-26","close":39156.2148},{"date":"2019-07-29","close":38930.3984},{"date":"2019-07-30","close":39065.8867},{"date":"2019-07-31","close":38885.2422},{"date":"2019-08-01","close":38252.9609},{"date":"2019-08-02","close":37846.4961},{"date":"2019-08-05","close":35904.4883},{"date":"2019-08-06","close":35814.1641},{"date":"2019-08-07","close":35046.3945},{"date":"2019-08-08","close":36130.3008},{"date":"2019-08-09","close":36220.6328},{"date":"2019-08-12","close":37349.6992},{"date":"2019-08-13","close":36356.1172},{"date":"2019-08-14","close":35723.8398},{"date":"2019-08-16","close":35678.6719},{"date":"2019-08-19","close":36898.0742},{"date":"2019-08-20","close":37078.7227},{"date":"2019-08-21","close":36852.9141},{"date":"2019-08-22","close":37259.375},{"date":"2019-08-23","close":36581.9336},{"date":"2019-08-26","close":35678.6719},{"date":"2019-08-27","close":36310.9531},{"date":"2019-08-28","close":36446.4414},{"date":"2019-08-29","close":36175.4609},{"date":"2019-08-30","close":37349.6992},{"date":"2019-09-02","close":37169.0469},{"date":"2019-09-03","close":37169.0469},{"date":"2019-09-04","close":37440.0234},{"date":"2019-09-05","close":37891.6562},{"date":"2019-09-06","close":38298.1211},{"date":"2019-09-09","close":37981.9844},{"date":"2019-09-10","close":40194.9609},{"date":"2019-09-11","close":40782.0781},{"date":"2019-09-16","close":43537.0195},{"date":"2019-09-17","close":43446.6875},{"date":"2019-09-18","close":43175.7109},{"date":"2019-09-19","close":42317.6172},{"date":"2019-09-20","close":42904.7383},{"date":"2019-09-23","close":42498.2734},{"date":"2019-09-24","close":43537.0195},{"date":"2019-09-25","close":41685.3398},{"date":"2019-09-26","close":42272.4531},{"date":"2019-09-27","close":41369.2031},{"date":"2019-09-30","close":41820.8242},{"date":"2019-10-01","close":41911.1523},{"date":"2019-10-02","close":41685.3398},{"date":"2019-10-04","close":41459.5234},{"date":"2019-10-07","close":39562.6875},{"date":"2019-10-08","close":40465.9414},{"date":"2019-10-10","close":39743.3398},{"date":"2019-10-11","close":40194.9609},{"date":"2019-10-14","close":41098.2227},{"date":"2019-10-15","close":40736.9219},{"date":"2019-10-16","close":40962.7266},{"date":"2019-10-17","close":39833.6602},{"date":"2019-10-18","close":40375.6172},{"date":"2019-10-21","close":39607.8516},{"date":"2019-10-22","close":40511.1055},{"date":"2019-10-23","close":39020.7266},{"date":"2019-10-24","close":39291.7031},{"date":"2019-10-25","close":38704.5898},{"date":"2019-10-28","close":38794.9102},{"date":"2019-10-29","close":39382.0273},{"date":"2019-10-30","close":38840.0742},{"date":"2019-10-31","close":38794.9102},{"date":"2019-11-01","close":38794.9102},{"date":"2019-11-04","close":40104.6406},{"date":"2019-11-05","close":40962.7266},{"date":"2019-11-06","close":40691.7539},{"date":"2019-11-07","close":40646.5898},{"date":"2019-11-08","close":40917.5664},{"date":"2019-11-11","close":40285.2891},{"date":"2019-11-12","close":40014.3125},{"date":"2019-11-13","close":39201.3711},{"date":"2019-11-14","close":39246.543},{"date":"2019-11-15","close":39833.6602},{"date":"2019-11-18","close":40059.4727},{"date":"2019-11-19","close":40104.6406},{"date":"2019-11-20","close":39111.0508},{"date":"2019-11-21","close":38433.6133},{"date":"2019-11-22","close":38433.6133},{"date":"2019-11-25","close":39065.8867},{"date":"2019-11-26","close":38659.4258},{"date":"2019-11-27","close":38569.0977},{"date":"2019-11-28","close":37711.0039},{"date":"2019-11-29","close":36988.3984},{"date":"2019-12-02","close":36852.9141},{"date":"2019-12-03","close":37349.6992},{"date":"2019-12-04","close":36762.5859},{"date":"2019-12-05","close":36356.1172},{"date":"2019-12-06","close":36762.5859},{"date":"2019-12-09","close":36807.7422},{"date":"2019-12-10","close":37936.8125},{"date":"2019-12-11","close":38162.6367},{"date":"2019-12-12","close":39336.8633},{"date":"2019-12-13","close":39653.0117},{"date":"2019-12-16","close":38975.5664},{"date":"2019-12-17","close":38343.2852},{"date":"2019-12-18","close":38207.793},{"date":"2019-12-19","close":38433.6133},{"date":"2019-12-20","close":38569.0977},{"date":"2019-12-23","close":38433.6133},{"date":"2019-12-24","close":38343.2852},{"date":"2019-12-26","close":38523.9375},{"date":"2019-12-27","close":38890.3945},{"date":"2019-12-30","close":38752.9688},{"date":"2020-01-02","close":37745.2109},{"date":"2020-01-03","close":37561.9844},{"date":"2020-01-06","close":36187.7617},{"date":"2020-01-07","close":36370.9922},{"date":"2020-01-08","close":34492.8945},{"date":"2020-01-09","close":35409.043},{"date":"2020-01-10","close":35546.4609},{"date":"2020-01-13","close":37195.5273},{"date":"2020-01-14","close":37195.5273},{"date":"2020-01-15","close":38203.2852},{"date":"2020-01-16","close":37791.0195},{"date":"2020-01-17","close":38523.9375},{"date":"2020-01-20","close":38294.9023},{"date":"2020-01-21","close":38249.0938},{"date":"2020-01-22","close":37974.2461},{"date":"2020-01-23","close":37241.332},{"date":"2020-01-28","close":35546.4609},{"date":"2020-01-29","close":36325.1875},{"date":"2020-01-30","close":35409.043},{"date":"2020-01-31","close":34996.7734},{"date":"2020-02-03","close":34447.0898},{"date":"2020-02-04","close":35317.4297},{"date":"2020-02-05","close":35317.4297},{"date":"2020-02-06","close":37287.1406},{"date":"2020-02-07","close":37103.9102},{"date":"2020-02-10","close":36737.457},{"date":"2020-02-11","close":36554.2266},{"date":"2020-02-12","close":36737.457},{"date":"2020-02-13","close":36004.5352},{"date":"2020-02-14","close":35683.8828},{"date":"2020-02-17","close":35821.3008},{"date":"2020-02-18","close":35409.043},{"date":"2020-02-19","close":34950.9688},{"date":"2020-02-20","close":34401.2773},{"date":"2020-02-21","close":33576.75},{"date":"2020-02-24","close":31744.457},{"date":"2020-02-25","close":32889.6367},{"date":"2020-02-26","close":33485.1328},{"date":"2020-02-27","close":32752.2207},{"date":"2020-02-28","close":31790.2637},{"date":"2020-03-02","close":31652.8398},{"date":"2020-03-03","close":31927.6855},{"date":"2020-03-04","close":32202.5293},{"date":"2020-03-05","close":32981.25},{"date":"2020-03-06","close":32339.9492},{"date":"2020-03-09","close":32339.9492},{"date":"2020-03-10","close":29820.5488},{"date":"2020-03-11","close":29087.6328},{"date":"2020-03-12","close":29087.6328},{"date":"2020-03-13","close":25881.123},{"date":"2020-03-16","close":24781.7461},{"date":"2020-03-17","close":23911.4102},{"date":"2020-03-18","close":21392.0059},{"date":"2020-03-19","close":17681.6172},{"date":"2020-03-20","close":19422.293},{"date":"2020-03-23","close":17910.6504},{"date":"2020-03-24","close":20109.4043},{"date":"2020-03-25","close":22537.1895},{"date":"2020-03-26","close":22720.4199},{"date":"2020-03-27","close":22995.2637},{"date":"2020-03-30","close":23361.7207},{"date":"2020-03-31","close":25148.2051},{"date":"2020-04-01","close":23636.5664},{"date":"2020-04-02","close":25148.2051},{"date":"2020-04-03","close":24644.3262},{"date":"2020-04-06","close":25652.0879},{"date":"2020-04-07","close":26339.1934},{"date":"2020-04-08","close":26247.5801},{"date":"2020-04-09","close":27667.6055},{"date":"2020-04-10","close":28079.873},{"date":"2020-04-13","close":28354.7148},{"date":"2020-04-14","close":29545.707},{"date":"2020-04-16","close":30141.2031},{"date":"2020-04-17","close":30370.2363},{"date":"2020-04-20","close":31423.8066},{"date":"2020-04-21","close":31607.0332},{"date":"2020-04-22","close":32339.9492},{"date":"2020-04-23","close":31836.0742},{"date":"2020-04-24","close":30232.8145},{"date":"2020-04-27","close":31057.3477},{"date":"2020-04-28","close":31423.8066},{"date":"2020-04-29","close":32110.918},{"date":"2020-05-04","close":31103.1523},{"date":"2020-05-06","close":31881.8789},{"date":"2020-05-07","close":32019.2969},{"date":"2020-05-08","close":32065.1113},{"date":"2020-05-11","close":31057.3477},{"date":"2020-05-12","close":30324.4277},{"date":"2020-05-13","close":30599.2754},{"date":"2020-05-14","close":30187.0078},{"date":"2020-05-15","close":29866.3574},{"date":"2020-05-18","close":29591.5137},{"date":"2020-05-19","close":30736.6934},{"date":"2020-05-20","close":30324.4277},{"date":"2020-05-21","close":30232.8145},{"date":"2020-05-22","close":29912.1641},{"date":"2020-05-25","close":29683.127},{"date":"2020-05-26","close":30919.9277},{"date":"2020-05-27","close":32248.3379},{"date":"2020-05-28","close":31011.5371},{"date":"2020-05-29","close":31332.1895},{"date":"2020-06-01","close":31378.0},{"date":"2020-06-02","close":32110.918},{"date":"2020-06-03","close":33851.5898},{"date":"2020-06-04","close":33439.3281},{"date":"2020-06-05","close":34080.6328},{"date":"2020-06-08","close":33622.5547},{"date":"2020-06-09","close":32706.4102},{"date":"2020-06-10","close":32889.6367},{"date":"2020-06-11","close":32523.1777},{"date":"2020-06-12","close":31057.3477},{"date":"2020-06-15","close":28721.1758},{"date":"2020-06-16","close":30461.8555},{"date":"2020-06-17","close":30324.4277},{"date":"2020-06-18","close":29820.5488},{"date":"2020-06-19","close":30507.6602},{"date":"2020-06-22","close":32798.0195},{"date":"2020-06-23","close":31469.6152},{"date":"2020-06-24","close":31698.6484},{"date":"2020-06-25","close":30599.2754},{"date":"2020-06-26","close":30736.6934},{"date":"2020-06-29","close":29866.3574},{"date":"2020-06-30","close":30278.623},{"date":"2020-07-01","close":30828.3086},{"date":"2020-07-02","close":30965.7344},{"date":"2020-07-03","close":31607.0332},{"date":"2020-07-06","close":31698.6484},{"date":"2020-07-07","close":31057.3477},{"date":"2020-07-08","close":31561.2305},{"date":"2020-07-09","close":31286.3867},{"date":"2020-07-10","close":30599.2754},{"date":"2020-07-13","close":31515.4199},{"date":"2020-07-14","close":31240.5762},{"date":"2020-07-15","close":31790.2637},{"date":"2020-07-16","close":32385.7598},{"date":"2020-07-17","close":32019.2969},{"date":"2020-07-20","close":32706.4102},{"date":"2020-07-21","close":32339.9492},{"date":"2020-07-22","close":32614.793},{"date":"2020-07-23","close":31881.8789},{"date":"2020-07-24","close":32385.7598},{"date":"2020-07-27","close":31652.8398},{"date":"2020-07-28","close":31423.8066},{"date":"2020-07-29","close":31057.3477},{"date":"2020-07-30","close":31148.9609},{"date":"2020-07-31","close":31423.8066},{"date":"2020-08-03","close":30874.1191},{"date":"2020-08-04","close":31836.0742},{"date":"2020-08-05","close":31286.3867},{"date":"2020-08-06","close":31652.8398},{"date":"2020-08-07","close":31240.5762},{"date":"2020-08-10","close":31561.2305},{"date":"2020-08-11","close":33393.5156},{"date":"2020-08-12","close":33485.1328},{"date":"2020-08-13","close":33072.875},{"date":"2020-08-14","close":32981.25},{"date":"2020-08-18","close":31148.9609},{"date":"2020-08-19","close":31057.3477},{"date":"2020-08-20","close":29499.8984},{"date":"2020-08-21","close":29774.7422},{"date":"2020-08-24","close":29683.127},{"date":"2020-08-25","close":30232.8145},{"date":"2020-08-26","close":30187.0078},{"date":"2020-08-27","close":29270.8633},{"date":"2020-08-28","close":29912.1641},{"date":"2020-08-31","close":29545.707},{"date":"2020-09-01","close":29866.3574},{"date":"2020-09-02","close":29957.9727},{"date":"2020-09-03","close":29637.3223},{"date":"2020-09-04","close":29316.6699},{"date":"2020-09-07","close":30232.8145},{"date":"2020-09-08","close":29912.1641},{"date":"2020-09-09","close":29499.8984},{"date":"2020-09-10","close":29408.2852},{"date":"2020-09-11","close":29591.5137},{"date":"2020-09-14","close":29957.9727},{"date":"2020-09-15","close":29545.707},{"date":"2020-09-16","close":29683.127},{"date":"2020-09-17","close":29499.8984},{"date":"2020-09-18","close":29408.2852},{"date":"2020-09-21","close":29316.6699},{"date":"2020-09-22","close":28400.5254},{"date":"2020-09-23","close":28034.0645},{"date":"2020-09-24","close":27163.7285},{"date":"2020-09-25","close":27209.5352},{"date":"2020-09-28","close":27530.1855},{"date":"2020-09-29","close":27896.6445},{"date":"2020-10-05","close":28217.2949},{"date":"2020-10-06","close":28217.2949},{"date":"2020-10-07","close":28034.0645},{"date":"2020-10-08","close":28125.6797},{"date":"2020-10-12","close":28400.5254},{"date":"2020-10-13","close":28171.4863},{"date":"2020-10-14","close":27713.4141},{"date":"2020-10-15","close":27621.8008},{"date":"2020-10-16","close":28492.1387},{"date":"2020-10-19","close":29225.0547},{"date":"2020-10-20","close":28950.2129},{"date":"2020-10-21","close":28996.0215},{"date":"2020-10-22","close":29225.0547},{"date":"2020-10-23","close":28996.0215},{"date":"2020-10-26","close":28721.1758},{"date":"2020-10-27","close":28125.6797},{"date":"2020-10-28","close":28308.9082},{"date":"2020-10-29","close":27759.2207},{"date":"2020-10-30","close":28079.873},{"date":"2020-11-02","close":28171.4863},{"date":"2020-11-03","close":28537.9453},{"date":"2020-11-04","close":28904.4062},{"date":"2020-11-05","close":28675.3672},{"date":"2020-11-06","close":28446.3301},{"date":"2020-11-09","close":29087.6328},{"date":"2020-11-10","close":30187.0078},{"date":"2020-11-11","close":30553.4688},{"date":"2020-11-12","close":29866.3574},{"date":"2020-11-13","close":29774.7422},{"date":"2020-11-16","close":30324.4277},{"date":"2020-11-17","close":31332.1895},{"date":"2020-11-18","close":31194.7676},{"date":"2020-11-19","close":30736.6934},{"date":"2020-11-20","close":30782.5039},{"date":"2020-11-23","close":31103.1523},{"date":"2020-11-24","close":31698.6484},{"date":"2020-11-25","close":31744.457},{"date":"2020-11-26","close":31423.8066},{"date":"2020-11-27","close":32156.7227},{"date":"2020-11-30","close":30782.5039},{"date":"2020-12-01","close":31652.8398},{"date":"2020-12-02","close":31744.457},{"date":"2020-12-03","close":32019.2969},{"date":"2020-12-04","close":33530.9414},{"date":"2020-12-07","close":34447.0898},{"date":"2020-12-08","close":33439.3281},{"date":"2020-12-09","close":33714.1719},{"date":"2020-12-10","close":35134.2031},{"date":"2020-12-11","close":35638.0742},{"date":"2020-12-14","close":34859.3555},{"date":"2020-12-15","close":34218.0508},{"date":"2020-12-16","close":34355.4727},{"date":"2020-12-17","close":33851.5898},{"date":"2020-12-18","close":34447.0898},{"date":"2020-12-21","close":34126.4375},{"date":"2020-12-22","close":33485.1328},{"date":"2020-12-23","close":33256.1016},{"date":"2020-12-24","close":33576.75},{"date":"2020-12-28","close":33164.4844},{"date":"2020-12-29","close":33770.0117},{"date":"2020-12-30","close":34887.918},{"date":"2021-01-04","close":35633.1875},{"date":"2021-01-05","close":37356.625},{"date":"2021-01-06","close":37123.7227},{"date":"2021-01-07","close":37775.8398},{"date":"2021-01-08","close":38195.0508},{"date":"2021-01-11","close":41082.9688},{"date":"2021-01-12","close":42480.3438},{"date":"2021-01-13","close":41409.0234},{"date":"2021-01-14","close":41688.5},{"date":"2021-01-15","close":39871.9062},{"date":"2021-01-18","close":40104.8047},{"date":"2021-01-19","close":42061.1328},{"date":"2021-01-20","close":42061.1328},{"date":"2021-01-21","close":41735.082},{"date":"2021-01-22","close":41362.4453},{"date":"2021-01-25","close":41921.3945},{"date":"2021-01-26","close":40989.8125},{"date":"2021-01-27","close":40291.1172},{"date":"2021-01-28","close":39312.9531},{"date":"2021-01-29","close":37496.3594},{"date":"2021-02-01","close":40524.0156},{"date":"2021-02-02","close":40291.1172},{"date":"2021-02-03","close":41781.6602},{"date":"2021-02-04","close":40197.9609},{"date":"2021-02-05","close":39545.8516},{"date":"2021-02-08","close":39732.168},{"date":"2021-02-09","close":39965.0664},{"date":"2021-02-10","close":39825.3281},{"date":"2021-02-15","close":40104.8047},{"date":"2021-02-16","close":40058.2227},{"date":"2021-02-17","close":39406.1094},{"date":"2021-02-18","close":38427.9453},{"date":"2021-02-19","close":39126.6328},{"date":"2021-02-22","close":38567.6797},{"date":"2021-02-23","close":38986.8984},{"date":"2021-02-24","close":37682.6758},{"date":"2021-02-25","close":38707.4219},{"date":"2021-02-26","close":37077.1484},{"date":"2021-03-02","close":37263.4609},{"date":"2021-03-03","close":37496.3594},{"date":"2021-03-04","close":37170.3086},{"date":"2021-03-05","close":36378.4531},{"date":"2021-03-08","close":36657.9297},{"date":"2021-03-09","close":37449.7812},{"date":"2021-03-10","close":36657.9297},{"date":"2021-03-11","close":37077.1484},{"date":"2021-03-12","close":38940.3203},{"date":"2021-03-15","close":39825.3281},{"date":"2021-03-16","close":39871.9062},{"date":"2021-03-17","close":39778.7461},{"date":"2021-03-18","close":39592.4258},{"date":"2021-03-19","close":39312.9531},{"date":"2021-03-22","close":40011.6406},{"date":"2021-03-23","close":40337.6953},{"date":"2021-03-24","close":40058.2227},{"date":"2021-03-25","close":40663.7539},{"date":"2021-03-26","close":41036.3867},{"date":"2021-03-29","close":41082.9688},{"date":"2021-03-30","close":40803.4961},{"date":"2021-03-31","close":41036.3867},{"date":"2021-04-01","close":40570.5938},{"date":"2021-04-02","close":40570.5938},{"date":"2021-04-05","close":41828.2383},{"date":"2021-04-06","close":41735.082},{"date":"2021-04-07","close":41921.3945},{"date":"2021-04-08","close":43225.6172},{"date":"2021-04-09","close":43272.1992},{"date":"2021-04-12","close":42620.0859},{"date":"2021-04-13","close":42294.0312},{"date":"2021-04-14","close":42992.7227},{"date":"2021-04-15","close":43225.6172},{"date":"2021-04-16","close":43924.3047},{"date":"2021-04-19","close":44576.4141},{"date":"2021-04-20","close":46066.957},{"date":"2021-04-21","close":46113.5352},{"date":"2021-04-22","close":45647.7383},{"date":"2021-04-23","close":46393.0078},{"date":"2021-04-26","close":47883.5508},{"date":"2021-04-27","close":48442.5},{"date":"2021-04-28","close":49094.6133},{"date":"2021-04-29","close":50585.1445},{"date":"2021-04-30","close":46951.9609},{"date":"2021-05-03","close":46765.6484},{"date":"2021-05-04","close":47045.1211},{"date":"2021-05-06","close":48721.9805},{"date":"2021-05-07","close":49933.0391},{"date":"2021-05-10","close":50026.1953},{"date":"2021-05-11","close":50398.832},{"date":"2021-05-12","close":48535.6602},{"date":"2021-05-13","close":47976.7109},{"date":"2021-05-14","close":48349.3438},{"date":"2021-05-17","close":49001.457},{"date":"2021-05-18","close":50119.3594},{"date":"2021-05-20","close":49560.4062},{"date":"2021-05-21","close":49001.457},{"date":"2021-05-24","close":49560.4062},{"date":"2021-05-25","close":48535.6602},{"date":"2021-05-26","close":49280.9297},{"date":"2021-05-27","close":52448.3242},{"date":"2021-05-28","close":52262.0078},{"date":"2021-05-31","close":53473.0703},{"date":"2021-06-01","close":53100.4336},{"date":"2021-06-02","close":53473.0703},{"date":"2021-06-03","close":52448.3242},{"date":"2021-06-04","close":52262.0078},{"date":"2021-06-07","close":52448.3242},{"date":"2021-06-08","close":53845.707},{"date":"2021-06-09","close":53007.2773},{"date":"2021-06-10","close":51982.5352},{"date":"2021-06-11","close":51796.2148},{"date":"2021-06-14","close":51889.3711},{"date":"2021-06-15","close":50585.1445},{"date":"2021-06-16","close":50678.3125},{"date":"2021-06-17","close":50957.7852},{"date":"2021-06-18","close":51050.9414},{"date":"2021-06-21","close":51144.1016},{"date":"2021-06-22","close":51516.7383},{"date":"2021-06-23","close":50398.832},{"date":"2021-06-24","close":50491.9922},{"date":"2021-06-25","close":51889.3711},{"date":"2021-06-28","close":54218.3359},{"date":"2021-06-29","close":54032.0234},{"date":"2021-06-30","close":54311.4961},{"date":"2021-07-01","close":53845.707},{"date":"2021-07-02","close":55895.1992},{"date":"2021-07-05","close":56081.5156},{"date":"2021-07-06","close":55802.0391},{"date":"2021-07-07","close":55149.9258},{"date":"2021-07-08","close":53752.5469},{"date":"2021-07-09","close":53193.5938},{"date":"2021-07-12","close":53752.5469},{"date":"2021-07-13","close":54497.8125},{"date":"2021-07-14","close":53752.5469},{"date":"2021-07-15","close":53659.3828},{"date":"2021-07-16","close":54404.6523},{"date":"2021-07-19","close":53659.3828},{"date":"2021-07-20","close":53566.2227},{"date":"2021-07-21","close":52914.1172},{"date":"2021-07-22","close":53379.9102},{"date":"2021-07-23","close":51516.7383},{"date":"2021-07-26","close":50305.6719},{"date":"2021-07-27","close":50957.7852},{"date":"2021-07-28","close":51609.8945},{"date":"2021-07-29","close":51144.1016},{"date":"2021-07-30","close":50957.7852},{"date":"2021-08-02","close":50678.3125},{"date":"2021-08-03","close":50957.7852},{"date":"2021-08-04","close":50771.4688},{"date":"2021-08-05","close":50305.6719},{"date":"2021-08-06","close":50771.4688},{"date":"2021-08-09","close":50026.1953},{"date":"2021-08-10","close":49094.6133},{"date":"2021-08-11","close":49001.457},{"date":"2021-08-12","close":49001.457},{"date":"2021-08-13","close":48349.3438},{"date":"2021-08-17","close":46951.9609},{"date":"2021-08-18","close":47883.5508},{"date":"2021-08-19","close":45694.3242},{"date":"2021-08-20","close":45088.793},{"date":"2021-08-23","close":45740.9023},{"date":"2021-08-24","close":47231.4375},{"date":"2021-08-25","close":48069.8711},{"date":"2021-08-26","close":48628.8203},{"date":"2021-08-27","close":48256.1875},{"date":"2021-08-30","close":49653.5664},{"date":"2021-08-31","close":51703.0586},{"date":"2021-09-01","close":50305.6719},{"date":"2021-09-02","close":50305.6719},{"date":"2021-09-03","close":51237.2617},{"date":"2021-09-06","close":50771.4688},{"date":"2021-09-07","close":50305.6719},{"date":"2021-09-08","close":49839.8867},{"date":"2021-09-09","close":49001.457},{"date":"2021-09-10","close":49839.8867},{"date":"2021-09-13","close":49001.457},{"date":"2021-09-14","close":50212.5156},{"date":"2021-09-15","close":50864.625},{"date":"2021-09-16","close":51889.3711},{"date":"2021-09-17","close":52355.1641},{"date":"2021-09-23","close":50864.625},{"date":"2021-09-24","close":49560.4062},{"date":"2021-09-27","close":49653.5664},{"date":"2021-09-28","close":48535.6602},{"date":"2021-09-29","close":47976.7109},{"date":"2021-09-30","close":47883.5508},{"date":"2021-10-01","close":46858.8047},{"date":"2021-10-05","close":47604.0703},{"date":"2021-10-06","close":45740.9023},{"date":"2021-10-07","close":47138.2812},{"date":"2021-10-08","close":46532.75},{"date":"2021-10-12","close":46206.6953},{"date":"2021-10-13","close":46765.6484},{"date":"2021-10-14","close":47697.2344},{"date":"2021-10-15","close":48163.0234},{"date":"2021-10-18","close":47604.0703},{"date":"2021-10-19","close":47417.7539},{"date":"2021-10-20","close":46672.4844},{"date":"2021-10-21","close":47417.7539},{"date":"2021-10-22","close":47138.2812},{"date":"2021-10-25","close":48069.8711},{"date":"2021-10-26","close":47976.7109},{"date":"2021-10-27","close":47324.5938},{"date":"2021-10-28","close":46765.6484},{"date":"2021-10-29","close":46858.8047},{"date":"2021-11-01","close":47790.3984},{"date":"2021-11-02","close":48256.1875},{"date":"2021-11-03","close":47883.5508},{"date":"2021-11-04","close":48069.8711},{"date":"2021-11-05","close":47138.2812},{"date":"2021-11-08","close":47510.9141},{"date":"2021-11-09","close":47417.7539},{"date":"2021-11-10","close":46579.3281},{"date":"2021-11-11","close":45647.7383},{"date":"2021-11-12","close":46765.6484},{"date":"2021-11-15","close":47324.5938},{"date":"2021-11-16","close":46765.6484},{"date":"2021-11-17","close":45787.4805},{"date":"2021-11-18","close":45042.2109},{"date":"2021-11-19","close":44809.3125},{"date":"2021-11-22","close":44762.7383},{"date":"2021-11-23","close":44622.9961},{"date":"2021-11-24","close":44809.3125},{"date":"2021-11-25","close":44529.8359},{"date":"2021-11-26","close":43272.1992},{"date":"2021-11-29","close":42480.3438},{"date":"2021-11-30","close":41176.1289},{"date":"2021-12-01","close":42107.7109},{"date":"2021-12-02","close":43924.3047},{"date":"2021-12-03","close":44995.6328},{"date":"2021-12-06","close":45181.9492},{"date":"2021-12-07","close":47324.5938},{"date":"2021-12-08","close":46579.3281},{"date":"2021-12-09","close":46346.4336},{"date":"2021-12-10","close":46532.75},{"date":"2021-12-13","close":46066.957},{"date":"2021-12-14","close":45601.1602},{"date":"2021-12-15","close":44203.7773},{"date":"2021-12-16","close":44529.8359},{"date":"2021-12-17","close":44529.8359},{"date":"2021-12-20","close":43132.457},{"date":"2021-12-21","close":43039.2969},{"date":"2021-12-22","close":42294.0312},{"date":"2021-12-23","close":42387.1914},{"date":"2021-12-24","close":42247.4492},{"date":"2021-12-27","close":41828.2383},{"date":"2021-12-28","close":41874.8125},{"date":"2021-12-29","close":42394.1211},{"date":"2021-12-30","close":41969.2344},{"date":"2022-01-03","close":46150.0},{"date":"2022-01-04","close":43952.0312},{"date":"2022-01-05","close":44093.6602},{"date":"2022-01-06","close":44282.5},{"date":"2022-01-07","close":44235.293},{"date":"2022-01-10","close":43338.3125},{"date":"2022-01-11","close":42299.707},{"date":"2022-01-12","close":42771.7969},{"date":"2022-01-13","close":43291.1016},{"date":"2022-01-14","close":42346.9141},{"date":"2022-01-17","close":41402.7227},{"date":"2022-01-18","close":40316.9023},{"date":"2022-01-19","close":40316.9023},{"date":"2022-01-20","close":40600.1602},{"date":"2022-01-21","close":40505.7422},{"date":"2022-01-24","close":39608.7617},{"date":"2022-01-25","close":38098.0547},{"date":"2022-01-26","close":38098.0547},{"date":"2022-01-27","close":36351.3047},{"date":"2022-01-28","close":39844.8086},{"date":"2022-02-03","close":39136.6641},{"date":"2022-02-04","close":40316.9023},{"date":"2022-02-07","close":39372.7148},{"date":"2022-02-08","close":39372.7148},{"date":"2022-02-09","close":39372.7148},{"date":"2022-02-10","close":40883.4141},{"date":"2022-02-11","close":39939.2227},{"date":"2022-02-14","close":38617.3633},{"date":"2022-02-15","close":38758.9883},{"date":"2022-02-16","close":39467.1328},{"date":"2022-02-17","close":39703.1797},{"date":"2022-02-18","close":39703.1797},{"date":"2022-02-21","close":39703.1797},{"date":"2022-02-22","close":39703.1797},{"date":"2022-02-23","close":39703.1797},{"date":"2022-02-24","close":39939.2227},{"date":"2022-02-25","close":40222.4844},{"date":"2022-02-28","close":40222.4844},{"date":"2022-03-02","close":41261.0977},{"date":"2022-03-03","close":42913.4219},{"date":"2022-03-04","close":42913.4219},{"date":"2022-03-07","close":43007.8438},{"date":"2022-03-08","close":41733.1914},{"date":"2022-03-10","close":41733.1914},{"date":"2022-03-11","close":46642.9727},{"date":"2022-03-14","close":46690.1836},{"date":"2022-03-15","close":45698.7891},{"date":"2022-03-16","close":45698.7891},{"date":"2022-03-17","close":45604.3672},{"date":"2022-03-18","close":45745.9922},{"date":"2022-03-21","close":45745.9922},{"date":"2022-03-22","close":45557.1562},{"date":"2022-03-23","close":45840.4102},{"date":"2022-03-24","close":45415.5273},{"date":"2022-03-25","close":45415.5273},{"date":"2022-03-28","close":45368.3203},{"date":"2022-03-29","close":44612.9688},{"date":"2022-03-30","close":44565.7539},{"date":"2022-03-31","close":45226.6875},{"date":"2022-04-01","close":44801.8008},{"date":"2022-04-04","close":43479.9414},{"date":"2022-04-05","close":43763.1992},{"date":"2022-04-06","close":43149.4727},{"date":"2022-04-07","close":42016.4453},{"date":"2022-04-08","close":42441.3281},{"date":"2022-04-11","close":42535.75},{"date":"2022-04-12","close":42158.0703},{"date":"2022-04-13","close":42535.75},{"date":"2022-04-14","close":41874.8164},{"date":"2022-04-15","close":41685.9805},{"date":"2022-04-18","close":41308.3047},{"date":"2022-04-19","close":42016.4453},{"date":"2022-04-20","close":41261.0977},{"date":"2022-04-21","close":41733.1914},{"date":"2022-04-22","close":41685.9805},{"date":"2022-04-25","close":40175.2773},{"date":"2022-04-26","close":40552.9492},{"date":"2022-04-27","close":40458.5352},{"date":"2022-04-28","close":42394.1211},{"date":"2022-04-29","close":42063.6484},{"date":"2022-05-02","close":42252.4922},{"date":"2022-05-03","close":42158.0703},{"date":"2022-05-04","close":42205.2852},{"date":"2022-05-06","close":41874.8164},{"date":"2022-05-09","close":43400.0},{"date":"2022-05-10","close":40128.0625},{"date":"2022-05-11","close":39750.3867},{"date":"2022-05-12","close":38617.3633},{"date":"2022-05-13","close":40080.8555},{"date":"2022-05-16","close":39703.1797},{"date":"2022-05-17","close":39892.0195},{"date":"2022-05-18","close":39278.2969},{"date":"2022-05-19","close":37956.4297},{"date":"2022-05-20","close":38806.1992},{"date":"2022-05-23","close":38806.1992},{"date":"2022-05-24","close":39561.5547},{"date":"2022-05-25","close":39844.8086},{"date":"2022-05-26","close":39797.6016},{"date":"2022-05-27","close":39750.3867},{"date":"2022-05-30","close":40080.8555},{"date":"2022-05-31","close":40883.4141},{"date":"2022-06-02","close":39608.7617},{"date":"2022-06-03","close":39750.3867},{"date":"2022-06-07","close":39797.6016},{"date":"2022-06-08","close":40364.1133},{"date":"2022-06-09","close":39608.7617},{"date":"2022-06-10","close":40128.0625},{"date":"2022-06-13","close":38239.6875},{"date":"2022-06-14","close":38853.4062},{"date":"2022-06-15","close":39089.4531},{"date":"2022-06-16","close":38098.0547},{"date":"2022-06-17","close":37909.2188},{"date":"2022-06-20","close":36776.1914},{"date":"2022-06-21","close":37153.8672},{"date":"2022-06-22","close":35454.3242},{"date":"2022-06-23","close":33613.1523},{"date":"2022-06-24","close":35218.2812},{"date":"2022-06-27","close":35973.6289},{"date":"2022-06-28","close":37248.2891},{"date":"2022-06-29","close":37484.332},{"date":"2022-06-30","close":39042.2422},{"date":"2022-07-01","close":39372.7148},{"date":"2022-07-04","close":38050.8477},{"date":"2022-07-05","close":38239.6875},{"date":"2022-07-06","close":36115.2617},{"date":"2022-07-07","close":37012.2383},{"date":"2022-07-08","close":37342.707},{"date":"2022-07-11","close":36445.7266},{"date":"2022-07-12","close":36068.0469},{"date":"2022-07-13","close":35973.6289},{"date":"2022-07-14","close":35501.5352},{"date":"2022-07-15","close":34935.0234},{"date":"2022-07-18","close":36587.3516},{"date":"2022-07-19","close":36776.1914},{"date":"2022-07-20","close":36681.7734},{"date":"2022-07-21","close":37012.2383},{"date":"2022-07-22","close":37531.543},{"date":"2022-07-25","close":38145.2695},{"date":"2022-07-26","close":39419.9258},{"date":"2022-07-27","close":39561.5547},{"date":"2022-07-28","close":39231.0859},{"date":"2022-07-29","close":39797.6016},{"date":"2022-08-01","close":39892.0195},{"date":"2022-08-02","close":39939.2227},{"date":"2022-08-03","close":39703.1797},{"date":"2022-08-04","close":39419.9258},{"date":"2022-08-05","close":39797.6016},{"date":"2022-08-08","close":40269.6953},{"date":"2022-08-09","close":40694.5781},{"date":"2022-08-10","close":43763.1992},{"date":"2022-08-11","close":43810.4062},{"date":"2022-08-12","close":45368.3203},{"date":"2022-08-16","close":44188.0781},{"date":"2022-08-17","close":44046.4531},{"date":"2022-08-18","close":43810.4062},{"date":"2022-08-19","close":43479.9414},{"date":"2022-08-22","close":43479.9414},{"date":"2022-08-23","close":43055.0508},{"date":"2022-08-24","close":44046.4531},{"date":"2022-08-25","close":44376.918},{"date":"2022-08-26","close":46170.8789},{"date":"2022-08-29","close":45132.2695},{"date":"2022-08-30","close":44990.6406},{"date":"2022-08-31","close":45509.9492},{"date":"2022-09-01","close":43102.2617},{"date":"2022-09-02","close":42535.75},{"date":"2022-09-05","close":42441.3281},{"date":"2022-09-06","close":42158.0703},{"date":"2022-09-07","close":41544.3516},{"date":"2022-09-08","close":41072.2539},{"date":"2022-09-13","close":41922.0273},{"date":"2022-09-14","close":40647.3711},{"date":"2022-09-15","close":42063.6484},{"date":"2022-09-16","close":41638.7695},{"date":"2022-09-19","close":40883.4141},{"date":"2022-09-20","close":41874.8164},{"date":"2022-09-21","close":41213.8828},{"date":"2022-09-22","close":40458.5352},{"date":"2022-09-23","close":39419.9258},{"date":"2022-09-26","close":36870.6094},{"date":"2022-09-27","close":37389.9141},{"date":"2022-09-28","close":36020.8398},{"date":"2022-09-29","close":35737.5781},{"date":"2022-09-30","close":35407.1172},{"date":"2022-10-04","close":36540.1445},{"date":"2022-10-05","close":36776.1914},{"date":"2022-10-06","close":36492.9375},{"date":"2022-10-07","close":37012.2383},{"date":"2022-10-11","close":34698.9766},{"date":"2022-10-12","close":35265.4883},{"date":"2022-10-13","close":33801.9883},{"date":"2022-10-14","close":35737.5781},{"date":"2022-10-17","close":33188.2695},{"date":"2022-10-18","close":35218.2812},{"date":"2022-10-19","close":33707.5742},{"date":"2022-10-20","close":34415.7148},{"date":"2022-10-21","close":32244.084},{"date":"2022-10-24","close":32999.4297},{"date":"2022-10-25","close":32102.4512},{"date":"2022-10-26","close":32102.4512},{"date":"2022-10-27","close":33471.5312},{"date":"2022-10-28","close":33141.0625},{"date":"2022-10-31","close":32952.2188},{"date":"2022-11-01","close":35171.0703},{"date":"2022-11-02","close":34982.2305},{"date":"2022-11-03","close":36304.0977},{"date":"2022-11-04","close":36068.0469},{"date":"2022-11-07","close":37295.4961},{"date":"2022-11-08","close":37578.7539},{"date":"2022-11-09","close":38475.7305},{"date":"2022-11-10","close":38239.6875},{"date":"2022-11-11","close":40647.3711},{"date":"2022-11-14","close":41119.4648},{"date":"2022-11-15","close":40269.6953},{"date":"2022-11-16","close":40269.6953},{"date":"2022-11-17","close":38617.3633},{"date":"2022-11-18","close":38758.9883},{"date":"2022-11-21","close":37720.3828},{"date":"2022-11-22","close":38050.8477},{"date":"2022-11-23","close":37909.2188},{"date":"2022-11-24","close":37862.0117},{"date":"2022-11-25","close":37862.0117},{"date":"2022-11-28","close":37201.0742},{"date":"2022-11-29","close":38334.1094},{"date":"2022-11-30","close":38711.7812},{"date":"2022-12-01","close":38806.1992},{"date":"2022-12-02","close":37437.1289},{"date":"2022-12-05","close":37389.9141},{"date":"2022-12-06","close":36776.1914},{"date":"2022-12-07","close":36776.1914},{"date":"2022-12-08","close":36398.5195},{"date":"2022-12-09","close":36445.7266},{"date":"2022-12-12","close":34746.1836},{"date":"2022-12-13","close":34510.1367},{"date":"2022-12-14","close":34935.0234},{"date":"2022-12-15","close":34179.6719},{"date":"2022-12-16","close":33707.5742},{"date":"2022-12-19","close":33424.3164},{"date":"2022-12-20","close":33188.2695},{"date":"2022-12-21","close":33282.6914},{"date":"2022-12-22","close":33518.7344},{"date":"2022-12-23","close":32952.2188},{"date":"2022-12-26","close":32999.4297},{"date":"2022-12-27","close":34179.6719},{"date":"2022-12-28","close":34179.6719},{"date":"2022-12-29","close":33507.5977},{"date":"2023-01-02","close":32259.4609},{"date":"2023-01-03","close":32883.5273},{"date":"2023-01-04","close":34467.6992},{"date":"2023-01-05","close":34275.6758},{"date":"2023-01-06","close":36099.875},{"date":"2023-01-09","close":36099.875},{"date":"2023-01-10","close":36819.9492},{"date":"2023-01-11","close":35859.8477},{"date":"2023-01-12","close":35907.8555},{"date":"2023-01-13","close":36003.8633},{"date":"2023-01-16","close":35523.8125},{"date":"2023-01-17","close":35235.7812},{"date":"2023-01-18","close":34899.7422},{"date":"2023-01-19","close":34563.7109},{"date":"2023-01-20","close":37059.9766},{"date":"2023-01-25","close":36147.8828},{"date":"2023-01-26","close":36627.9336},{"date":"2023-01-27","close":37396.0156},{"date":"2023-01-30","close":36915.9648},{"date":"2023-01-31","close":36531.9219},{"date":"2023-02-01","close":36435.9102},{"date":"2023-02-02","close":36099.875},{"date":"2023-02-03","close":36243.8867},{"date":"2023-02-06","close":36243.8867},{"date":"2023-02-07","close":34899.7422},{"date":"2023-02-08","close":35427.8047},{"date":"2023-02-09","close":35283.793},{"date":"2023-02-10","close":36147.8828},{"date":"2023-02-13","close":35571.8164},{"date":"2023-02-14","close":35667.832},{"date":"2023-02-15","close":34755.7305},{"date":"2023-02-16","close":35235.7812},{"date":"2023-02-17","close":35907.8555},{"date":"2023-02-20","close":36099.875},{"date":"2023-02-21","close":37540.0312},{"date":"2023-02-22","close":36915.9648},{"date":"2023-02-23","close":37444.0195},{"date":"2023-02-24","close":36483.9141},{"date":"2023-02-27","close":35859.8477},{"date":"2023-02-28","close":34947.75},{"date":"2023-03-02","close":35283.793},{"date":"2023-03-03","close":35331.793},{"date":"2023-03-06","close":35091.7656},{"date":"2023-03-07","close":35091.7656},{"date":"2023-03-08","close":34323.6875},{"date":"2023-03-09","close":34899.7422},{"date":"2023-03-10","close":34899.7422},{"date":"2023-03-13","close":34755.7305},{"date":"2023-03-14","close":34083.6602},{"date":"2023-03-15","close":35619.8242},{"date":"2023-03-16","close":35283.793},{"date":"2023-03-17","close":34755.7305},{"date":"2023-03-20","close":35571.8164},{"date":"2023-03-21","close":34947.75},{"date":"2023-03-22","close":35091.7656},{"date":"2023-03-23","close":34419.6953},{"date":"2023-03-24","close":34371.6914},{"date":"2023-03-27","close":34179.6719},{"date":"2023-03-28","close":34467.6992},{"date":"2023-03-29","close":34419.6953},{"date":"2023-03-30","close":35091.7656},{"date":"2023-03-31","close":34995.7578},{"date":"2023-04-03","close":36099.875},{"date":"2023-04-04","close":35955.8594},{"date":"2023-04-05","close":35715.8359},{"date":"2023-04-06","close":36579.9297},{"date":"2023-04-07","close":37059.9766},{"date":"2023-04-10","close":36531.9219},{"date":"2023-04-11","close":37107.9805},{"date":"2023-04-12","close":37780.0547},{"date":"2023-04-13","close":37588.0352},{"date":"2023-04-14","close":38068.0859},{"date":"2023-04-17","close":37972.0742},{"date":"2023-04-18","close":37780.0547},{"date":"2023-04-19","close":37876.0703},{"date":"2023-04-20","close":37780.0547},{"date":"2023-04-21","close":39412.2305},{"date":"2023-04-24","close":39268.2148},{"date":"2023-04-25","close":39316.2188},{"date":"2023-04-26","close":39124.1992},{"date":"2023-04-27","close":39220.2109},{"date":"2023-04-28","close":39364.2266},{"date":"2023-05-02","close":39028.1875},{"date":"2023-05-03","close":38692.1523},{"date":"2023-05-04","close":38836.168},{"date":"2023-05-08","close":39508.2422},{"date":"2023-05-09","close":39124.1992},{"date":"2023-05-10","close":38596.1406},{"date":"2023-05-11","close":38932.1797},{"date":"2023-05-12","close":37636.043},{"date":"2023-05-15","close":37732.0469},{"date":"2023-05-16","close":37444.0195},{"date":"2023-05-17","close":37155.9883},{"date":"2023-05-18","close":37348.0078},{"date":"2023-05-19","close":38164.0938},{"date":"2023-05-22","close":39028.1875},{"date":"2023-05-23","close":38596.1406},{"date":"2023-05-24","close":38836.168},{"date":"2023-05-25","close":38500.1328},{"date":"2023-05-26","close":37492.0234},{"date":"2023-05-30","close":37444.0195},{"date":"2023-05-31","close":36771.9492},{"date":"2023-06-01","close":36339.9023},{"date":"2023-06-02","close":36675.9375},{"date":"2023-06-05","close":37588.0352},{"date":"2023-06-07","close":37492.0234},{"date":"2023-06-08","close":37684.0469},{"date":"2023-06-09","close":37732.0469},{"date":"2023-06-12","close":37396.0156},{"date":"2023-06-13","close":37828.0586},{"date":"2023-06-14","close":36915.9648},{"date":"2023-06-15","close":36771.9492},{"date":"2023-06-16","close":37059.9766},{"date":"2023-06-19","close":38356.1172},{"date":"2023-06-20","close":38020.082},{"date":"2023-06-21","close":37828.0586},{"date":"2023-06-22","close":38500.1328},{"date":"2023-06-23","close":36867.9531},{"date":"2023-06-26","close":39172.207},{"date":"2023-06-27","close":37540.0312},{"date":"2023-06-28","close":36963.9688},{"date":"2023-06-29","close":36243.8867},{"date":"2023-06-30","close":36579.9297},{"date":"2023-07-03","close":37203.9922},{"date":"2023-07-04","close":36387.9062},{"date":"2023-07-05","close":35379.7969},{"date":"2023-07-06","close":34035.6523},{"date":"2023-07-07","close":33267.5703},{"date":"2023-07-10","close":34419.6953},{"date":"2023-07-11","close":35043.7656},{"date":"2023-07-12","close":35139.7695},{"date":"2023-07-13","close":35475.8086},{"date":"2023-07-14","close":36003.8633},{"date":"2023-07-17","close":37444.0195},{"date":"2023-07-18","close":36003.8633},{"date":"2023-07-19","close":35955.8594},{"date":"2023-07-20","close":35907.8555},{"date":"2023-07-21","close":36195.8828},{"date":"2023-07-24","close":36291.8984},{"date":"2023-07-25","close":36243.8867},{"date":"2023-07-26","close":34707.7266},{"date":"2023-07-27","close":35763.8359},{"date":"2023-07-28","close":35523.8125},{"date":"2023-07-31","close":35907.8555},{"date":"2023-08-01","close":36291.8984},{"date":"2023-08-02","close":35379.7969},{"date":"2023-08-03","close":35187.7773},{"date":"2023-08-04","close":35043.7656},{"date":"2023-08-07","close":34611.7148},{"date":"2023-08-08","close":34083.6602},{"date":"2023-08-09","close":34227.6719},{"date":"2023-08-10","close":34179.6719},{"date":"2023-08-11","close":34659.7227},{"date":"2023-08-14","close":34323.6875},{"date":"2023-08-16","close":33555.6016},{"date":"2023-08-17","close":33651.6094},{"date":"2023-08-18","close":33315.5781},{"date":"2023-08-21","close":32739.5137},{"date":"2023-08-22","close":32739.5137},{"date":"2023-08-23","close":32883.5273},{"date":"2023-08-24","close":32739.5137},{"date":"2023-08-25","close":32163.4531},{"date":"2023-08-28","close":34707.7266},{"date":"2023-08-29","close":34371.6914},{"date":"2023-08-30","close":34371.6914},{"date":"2023-08-31","close":34083.6602},{"date":"2023-09-01","close":34179.6719},{"date":"2023-09-04","close":34995.7578},{"date":"2023-09-05","close":34611.7148},{"date":"2023-09-06","close":34035.6523},{"date":"2023-09-07","close":33891.6367},{"date":"2023-09-08","close":34467.6992},{"date":"2023-09-11","close":34899.7422},{"date":"2023-09-12","close":33987.6445},{"date":"2023-09-13","close":34515.7031},{"date":"2023-09-14","close":35091.7656},{"date":"2023-09-15","close":35811.8438},{"date":"2023-09-18","close":35811.8438},{"date":"2023-09-19","close":35955.8594},{"date":"2023-09-20","close":35907.8555},{"date":"2023-09-21","close":35427.8047},{"date":"2023-09-22","close":34995.7578},{"date":"2023-09-25","close":35139.7695},{"date":"2023-09-26","close":34179.6719},{"date":"2023-09-27","close":34803.7383},{"date":"2023-10-04","close":34323.6875},{"date":"2023-10-05","close":34611.7148},{"date":"2023-10-06","close":34323.6875},{"date":"2023-10-10","close":34371.6914},{"date":"2023-10-11","close":34227.6719},{"date":"2023-10-12","close":35187.7773},{"date":"2023-10-13","close":34323.6875},{"date":"2023-10-16","close":34947.75},{"date":"2023-10-17","close":35139.7695},{"date":"2023-10-18","close":35475.8086},{"date":"2023-10-19","close":34851.7383},{"date":"2023-10-20","close":35955.8594},{"date":"2023-10-23","close":33123.5547},{"date":"2023-10-24","close":33411.5859},{"date":"2023-10-25","close":33507.5977},{"date":"2023-10-26","close":32643.5059},{"date":"2023-10-27","close":32595.498},{"date":"2023-10-30","close":32643.5059},{"date":"2023-10-31","close":32067.4414},{"date":"2023-11-01","close":32307.4688},{"date":"2023-11-02","close":32595.498},{"date":"2023-11-03","close":33123.5547},{"date":"2023-11-06","close":34179.6719},{"date":"2023-11-07","close":34035.6523},{"date":"2023-11-08","close":33459.5938},{"date":"2023-11-09","close":33939.6445},{"date":"2023-11-10","close":33699.6211},{"date":"2023-11-13","close":33651.6094},{"date":"2023-11-14","close":33795.6289},{"date":"2023-11-15","close":34995.7578},{"date":"2023-11-16","close":34947.75},{"date":"2023-11-17","close":35235.7812},{"date":"2023-11-20","close":35379.7969},{"date":"2023-11-21","close":35859.8477},{"date":"2023-11-22","close":35571.8164},{"date":"2023-11-23","close":35811.8438},{"date":"2023-11-24","close":35379.7969},{"date":"2023-11-27","close":35571.8164},{"date":"2023-11-28","close":35811.8438},{"date":"2023-11-29","close":34419.6953},{"date":"2023-11-30","close":34419.6953},{"date":"2023-12-01","close":34419.6953},{"date":"2023-12-04","close":34131.6641},{"date":"2023-12-05","close":33939.6445},{"date":"2023-12-06","close":35235.7812},{"date":"2023-12-07","close":34851.7383},{"date":"2023-12-08","close":34659.7227},{"date":"2023-12-11","close":34563.7109},{"date":"2023-12-12","close":34563.7109},{"date":"2023-12-13","close":33891.6367},{"date":"2023-12-14","close":34419.6953},{"date":"2023-12-15","close":34515.7031},{"date":"2023-12-18","close":33987.6445},{"date":"2023-12-19","close":33315.5781},{"date":"2023-12-20","close":33507.5977},{"date":"2023-12-21","close":33411.5859},{"date":"2023-12-22","close":33363.582},{"date":"2023-12-26","close":33555.6016},{"date":"2023-12-27","close":33555.6016},{"date":"2023-12-28","close":33507.5977},{"date":"2024-01-02","close":33171.5586},{"date":"2024-01-03","close":33171.5586},{"date":"2024-01-04","close":32883.5273},{"date":"2024-01-05","close":32499.4883},{"date":"2024-01-08","close":32115.4473},{"date":"2024-01-09","close":32835.5273},{"date":"2024-01-10","close":33315.5781},{"date":"2024-01-11","close":32979.5391},{"date":"2024-01-12","close":33171.5586},{"date":"2024-01-15","close":32691.5098},{"date":"2024-01-16","close":32403.4785},{"date":"2024-01-17","close":31491.3809},{"date":"2024-01-18","close":31491.3809},{"date":"2024-01-19","close":31683.4023},{"date":"2024-01-22","close":30771.3027},{"date":"2024-01-23","close":30771.3027},{"date":"2024-01-24","close":30147.2363},{"date":"2024-01-25","close":30771.3027},{"date":"2024-01-26","close":31779.4102},{"date":"2024-01-29","close":32883.5273},{"date":"2024-01-30","close":32451.4805},{"date":"2024-01-31","close":33267.5703},{"date":"2024-02-01","close":33651.6094},{"date":"2024-02-02","close":33027.5469},{"date":"2024-02-05","close":33747.625},{"date":"2024-02-06","close":32355.4746},{"date":"2024-02-07","close":32499.4883},{"date":"2024-02-08","close":32595.498},{"date":"2024-02-13","close":32643.5059},{"date":"2024-02-14","close":32067.4414},{"date":"2024-02-15","close":31971.4297},{"date":"2024-02-16","close":32403.4785},{"date":"2024-02-19","close":33411.5859},{"date":"2024-02-20","close":32451.4805},{"date":"2024-02-21","close":32403.4785},{"date":"2024-02-22","close":32547.4941},{"date":"2024-02-23","close":32307.4688},{"date":"2024-02-26","close":32979.5391},{"date":"2024-02-27","close":32451.4805},{"date":"2024-02-28","close":32883.5273},{"date":"2024-02-29","close":33315.5781},{"date":"2024-03-04","close":32499.4883},{"date":"2024-03-05","close":32355.4746},{"date":"2024-03-06","close":32403.4785},{"date":"2024-03-07","close":31971.4297},{"date":"2024-03-08","close":32739.5137},{"date":"2024-03-11","close":32355.4746},{"date":"2024-03-12","close":32163.4531},{"date":"2024-03-13","close":31923.4277},{"date":"2024-03-14","close":32643.5059},{"date":"2024-03-15","close":33123.5547},{"date":"2024-03-18","close":33027.5469},{"date":"2024-03-19","close":32403.4785},{"date":"2024-03-20","close":32355.4746},{"date":"2024-03-21","close":32931.5312},{"date":"2024-03-22","close":32739.5137},{"date":"2024-03-25","close":32592.918},{"date":"2024-03-26","close":32348.5938},{"date":"2024-03-27","close":32495.1875},{"date":"2024-03-28","close":32495.1875},{"date":"2024-03-29","close":32250.8633},{"date":"2024-04-01","close":32446.3242},{"date":"2024-04-02","close":32201.998},{"date":"2024-04-03","close":31908.8105},{"date":"2024-04-04","close":31908.8105},{"date":"2024-04-05","close":31957.6758},{"date":"2024-04-08","close":31957.6758},{"date":"2024-04-09","close":32250.8633},{"date":"2024-04-11","close":32641.7832},{"date":"2024-04-12","close":31957.6758},{"date":"2024-04-15","close":31615.6211},{"date":"2024-04-16","close":30784.916},{"date":"2024-04-17","close":30638.3203},{"date":"2024-04-18","close":31664.4863},{"date":"2024-04-19","close":32495.1875},{"date":"2024-04-22","close":33228.1602},{"date":"2024-04-23","close":33423.6211},{"date":"2024-04-24","close":33814.543},{"date":"2024-04-25","close":34010.0},{"date":"2024-04-26","close":33814.543},{"date":"2024-04-29","close":34596.3828},{"date":"2024-04-30","close":34645.2461},{"date":"2024-05-02","close":34596.3828},{"date":"2024-05-03","close":34449.7852},{"date":"2024-05-07","close":34791.8398},{"date":"2024-05-08","close":34889.5703},{"date":"2024-05-09","close":34547.5156},{"date":"2024-05-10","close":34010.0},{"date":"2024-05-13","close":34010.0},{"date":"2024-05-14","close":34303.1914},{"date":"2024-05-16","close":34303.1914},{"date":"2024-05-17","close":33472.4883},{"date":"2024-05-20","close":33325.8906},{"date":"2024-05-21","close":33032.707},{"date":"2024-05-22","close":32983.8398},{"date":"2024-05-23","close":33179.2969},{"date":"2024-05-24","close":32739.5137},{"date":"2024-05-27","close":34010.0},{"date":"2024-05-28","close":33716.8125},{"date":"2024-05-29","close":33277.0273},{"date":"2024-05-30","close":32592.918},{"date":"2024-05-31","close":32446.3242},{"date":"2024-06-03","close":33081.5703},{"date":"2024-06-04","close":32446.3242},{"date":"2024-06-05","close":32348.5938},{"date":"2024-06-07","close":32299.7285},{"date":"2024-06-10","close":32348.5938},{"date":"2024-06-11","close":32153.1348},{"date":"2024-06-12","close":31908.8105},{"date":"2024-06-13","close":31713.3496},{"date":"2024-06-14","close":31859.9453},{"date":"2024-06-17","close":31420.1602},{"date":"2024-06-18","close":31224.7012},{"date":"2024-06-19","close":31322.4297},{"date":"2024-06-20","close":31664.4863},{"date":"2024-06-21","close":31566.7559},{"date":"2024-06-24","close":31224.7012},{"date":"2024-06-25","close":31322.4297},{"date":"2024-06-26","close":31029.2402},{"date":"2024-06-27","close":30980.375},{"date":"2024-06-28","close":31322.4297},{"date":"2024-07-01","close":32446.3242},{"date":"2024-07-02","close":31469.0254},{"date":"2024-07-03","close":31469.0254},{"date":"2024-07-04","close":31126.9707},{"date":"2024-07-05","close":31175.8359},{"date":"2024-07-08","close":31126.9707},{"date":"2024-07-09","close":31371.2949},{"date":"2024-07-10","close":31078.1055},{"date":"2024-07-11","close":31420.1602},{"date":"2024-07-12","close":31224.7012},{"date":"2024-07-15","close":32153.1348},{"date":"2024-07-16","close":32104.2695},{"date":"2024-07-17","close":33667.9453},{"date":"2024-07-18","close":32641.7832},{"date":"2024-07-19","close":31859.9453},{"date":"2024-07-22","close":32250.8633},{"date":"2024-07-23","close":31566.7559},{"date":"2024-07-24","close":31322.4297},{"date":"2024-07-25","close":31420.1602},{"date":"2024-07-26","close":32201.998},{"date":"2024-07-29","close":32446.3242},{"date":"2024-07-30","close":32153.1348},{"date":"2024-07-31","close":32690.6465},{"date":"2024-08-01","close":32397.459},{"date":"2024-08-02","close":31664.4863},{"date":"2024-08-05","close":28976.9121},{"date":"2024-08-06","close":29270.1035},{"date":"2024-08-07","close":29221.2383},{"date":"2024-08-08","close":30491.7246},{"date":"2024-08-09","close":30247.4023},{"date":"2024-08-12","close":30687.1855},{"date":"2024-08-13","close":30051.9434},{"date":"2024-08-14","close":30100.8066},{"date":"2024-08-16","close":30051.9434},{"date":"2024-08-19","close":30149.6719},{"date":"2024-08-20","close":30687.1855},{"date":"2024-08-21","close":31224.7012},{"date":"2024-08-22","close":30931.5098},{"date":"2024-08-23","close":31420.1602},{"date":"2024-08-26","close":32006.541},{"date":"2024-08-27","close":32153.1348},{"date":"2024-08-28","close":31469.0254},{"date":"2024-08-29","close":31371.2949},{"date":"2024-08-30","close":31273.5664},{"date":"2024-09-02","close":31420.1602},{"date":"2024-09-03","close":31322.4297},{"date":"2024-09-04","close":30247.4023},{"date":"2024-09-05","close":29807.6172},{"date":"2024-09-06","close":29465.5625},{"date":"2024-09-09","close":29612.1582},{"date":"2024-09-10","close":29123.5078},{"date":"2024-09-11","close":29270.1035},{"date":"2024-09-12","close":30003.0781},{"date":"2024-09-13","close":30540.5898},{"date":"2024-09-19","close":30442.8613},{"date":"2024-09-20","close":30247.4023},{"date":"2024-09-23","close":29856.4824},{"date":"2024-09-24","close":30345.1309},{"date":"2024-09-25","close":29905.3477},{"date":"2024-09-26","close":30491.7246},{"date":"2024-09-27","close":30051.9434},{"date":"2024-09-30","close":29807.6172},{"date":"2024-10-02","close":29612.1582},{"date":"2024-10-04","close":29367.832},{"date":"2024-10-07","close":29416.6973},{"date":"2024-10-08","close":29709.8867},{"date":"2024-10-10","close":29514.4277},{"date":"2024-10-11","close":29221.2383},{"date":"2024-10-14","close":29416.6973},{"date":"2024-10-15","close":29221.2383},{"date":"2024-10-16","close":28976.9121},{"date":"2024-10-17","close":29465.5625},{"date":"2024-10-18","close":29465.5625},{"date":"2024-10-21","close":29270.1035},{"date":"2024-10-22","close":28537.127},{"date":"2024-10-23","close":27853.0195},{"date":"2024-10-24","close":27706.4238},{"date":"2024-10-25","close":27413.2344},{"date":"2024-10-28","close":27901.8848},{"date":"2024-10-29","close":27853.0195},{"date":"2024-10-30","close":27608.6953},{"date":"2024-10-31","close":27266.6406},{"date":"2024-11-01","close":27462.0996},{"date":"2024-11-04","close":27462.0996},{"date":"2024-11-05","close":28537.127},{"date":"2024-11-06","close":28830.3184},{"date":"2024-11-07","close":28830.3184},{"date":"2024-11-08","close":28585.9922},{"date":"2024-11-11","close":28048.4805},{"date":"2024-11-12","close":28048.4805},{"date":"2024-11-13","close":27706.4238},{"date":"2024-11-14","close":28146.209},{"date":"2024-11-15","close":28243.9395},{"date":"2024-11-18","close":28292.8047},{"date":"2024-11-19","close":27608.6953},{"date":"2024-11-20","close":27510.9648},{"date":"2024-11-21","close":27559.8301},{"date":"2024-11-22","close":27657.5605},{"date":"2024-11-25","close":26777.9902},{"date":"2024-11-26","close":26777.9902},{"date":"2024-11-27","close":27608.6953},{"date":"2024-11-28","close":27608.6953},{"date":"2024-11-29","close":26826.8555},{"date":"2024-12-02","close":26777.9902},{"date":"2024-12-03","close":27168.9102},{"date":"2024-12-04","close":26045.0176},{"date":"2024-12-05","close":25165.4473},{"date":"2024-12-06","close":25116.582},{"date":"2024-12-09","close":23552.9043},{"date":"2024-12-10","close":24774.5273},{"date":"2024-12-11","close":24872.2578},{"date":"2024-12-12","close":25018.8516},{"date":"2024-12-13","close":25605.2324},{"date":"2024-12-16","close":25263.1777},{"date":"2024-12-17","close":25214.3125},{"date":"2024-12-18","close":25458.6367},{"date":"2024-12-19","close":25263.1777},{"date":"2024-12-20","close":25214.3125},{"date":"2024-12-23","close":25507.502},{"date":"2024-12-24","close":25409.7715},{"date":"2024-12-26","close":25165.4473},{"date":"2024-12-27","close":24921.1211},{"date":"2024-12-30","close":24823.3926},{"date":"2025-01-02","close":24872.2578},{"date":"2025-01-03","close":25263.1777},{"date":"2025-01-06","close":25312.041},{"date":"2025-01-07","close":25605.2324},{"date":"2025-01-08","close":25312.041},{"date":"2025-01-09","close":24725.6621},{"date":"2025-01-10","close":26045.0176},{"date":"2025-01-13","close":25654.0977},{"date":"2025-01-14","close":25458.6367},{"date":"2025-01-15","close":25312.041},{"date":"2025-01-16","close":26240.4766},{"date":"2025-01-17","close":25996.1523},{"date":"2025-01-20","close":25751.8262},{"date":"2025-01-21","close":25507.502},{"date":"2025-01-22","close":27804.1543},{"date":"2025-01-23","close":29025.7773},{"date":"2025-01-24","close":30784.916},{"date":"2025-01-31","close":30345.1309},{"date":"2025-02-03","close":30100.8066},{"date":"2025-02-04","close":30198.5371},{"date":"2025-02-05","close":29758.752},{"date":"2025-02-06","close":30882.6465},{"date":"2025-02-07","close":31664.4863},{"date":"2025-02-10","close":31273.5664},{"date":"2025-02-11","close":31957.6758},{"date":"2025-02-12","close":31566.7559},{"date":"2025-02-13","close":32983.8398},{"date":"2025-02-14","close":33814.543},{"date":"2025-02-17","close":33423.6211},{"date":"2025-02-18","close":36160.0625},{"date":"2025-02-19","close":35378.2227},{"date":"2025-02-20","close":34840.707},{"date":"2025-02-21","close":34498.6523},{"date":"2025-02-24","close":34498.6523},{"date":"2025-02-25","close":33667.9453},{"date":"2025-02-26","close":34694.1094},{"date":"2025-02-27","close":34449.7852},{"date":"2025-02-28","close":32739.5137},{"date":"2025-03-04","close":32495.1875},{"date":"2025-03-05","close":34449.7852},{"date":"2025-03-06","close":34449.7852},{"date":"2025-03-07","close":34840.707},{"date":"2025-03-10","close":35085.0312},{"date":"2025-03-11","close":33228.1602},{"date":"2025-03-12","close":32934.9766},{"date":"2025-03-13","close":31566.7559},{"date":"2025-03-14","close":31859.9453},{"date":"2025-03-17","close":32201.998},{"date":"2025-03-18","close":32788.3789},{"date":"2025-03-19","close":33032.707},{"date":"2025-03-20","close":33179.2969},{"date":"2025-03-21","close":33423.6211},{"date":"2025-03-24","close":33174.9336},{"date":"2025-03-25","close":34667.0625},{"date":"2025-03-26","close":34269.1602},{"date":"2025-03-27","close":34517.8477},{"date":"2025-03-28","close":34517.8477},{"date":"2025-03-31","close":35761.2852},{"date":"2025-04-01","close":36208.9258},{"date":"2025-04-02","close":35512.5977},{"date":"2025-04-03","close":35711.5508},{"date":"2025-04-04","close":35512.5977},{"date":"2025-04-07","close":34368.6367},{"date":"2025-04-08","close":36009.9727},{"date":"2025-04-09","close":35661.8125},{"date":"2025-04-10","close":37601.5742},{"date":"2025-04-11","close":37999.4766},{"date":"2025-04-14","close":38397.375},{"date":"2025-04-15","close":39292.6523},{"date":"2025-04-16","close":38397.375},{"date":"2025-04-17","close":39043.9648},{"date":"2025-04-18","close":39143.4375},{"date":"2025-04-21","close":38795.2773},{"date":"2025-04-22","close":38098.9492},{"date":"2025-04-23","close":38248.1641},{"date":"2025-04-24","close":39790.0273},{"date":"2025-04-25","close":39143.4375},{"date":"2025-04-28","close":40933.9922},{"date":"2025-04-29","close":40933.9922},{"date":"2025-04-30","close":41381.6289},{"date":"2025-05-02","close":40585.8281},{"date":"2025-05-07","close":42774.2773},{"date":"2025-05-08","close":42475.8555},{"date":"2025-05-09","close":40983.7266},{"date":"2025-05-12","close":43967.9805},{"date":"2025-05-13","close":43271.6562},{"date":"2025-05-14","close":43470.6055},{"date":"2025-05-15","close":43221.918},{"date":"2025-05-16","close":44365.8789},{"date":"2025-05-19","close":45261.1562},{"date":"2025-05-20","close":46504.5938},{"date":"2025-05-21","close":48693.0469},{"date":"2025-05-22","close":48295.1445},{"date":"2025-05-23","close":53915.4883},{"date":"2025-05-26","close":57894.4883},{"date":"2025-05-27","close":61674.543},{"date":"2025-05-28","close":60480.8398},{"date":"2025-05-29","close":66548.8203},{"date":"2025-05-30","close":63465.0938},{"date":"2025-06-02","close":65355.1211},{"date":"2025-06-04","close":68438.8438},{"date":"2025-06-05","close":67643.0469},{"date":"2025-06-09","close":67941.4688},{"date":"2025-06-10","close":71622.0469},{"date":"2025-06-11","close":71721.5234},{"date":"2025-06-12","close":75800.0},{"date":"2025-06-13","close":73213.6484},{"date":"2025-06-16","close":78684.7812},{"date":"2025-06-17","close":77590.5547},{"date":"2025-06-18","close":76297.375},{"date":"2025-06-19","close":77988.4531},{"date":"2025-06-20","close":74904.7266},{"date":"2025-06-23","close":75103.6797},{"date":"2025-06-24","close":75899.4766},{"date":"2025-06-25","close":80674.2812},{"date":"2025-06-26","close":78485.8281},{"date":"2025-06-27","close":78386.3516},{"date":"2025-06-30","close":78087.9297},{"date":"2025-07-01","close":76396.8516},{"date":"2025-07-02","close":73909.9766},{"date":"2025-07-03","close":73313.125},{"date":"2025-07-04","close":70925.7266},{"date":"2025-07-07","close":71323.625},{"date":"2025-07-08","close":73313.125},{"date":"2025-07-09","close":73412.6016},{"date":"2025-07-10","close":72218.8984},{"date":"2025-07-11","close":71721.5234},{"date":"2025-07-14","close":70826.25},{"date":"2025-07-15","close":73213.6484},{"date":"2025-07-16","close":70726.7734},{"date":"2025-07-17","close":70229.3984},{"date":"2025-07-18","close":70527.8203},{"date":"2025-07-21","close":70428.3516},{"date":"2025-07-22","close":66747.7734},{"date":"2025-07-23","close":65653.5469},{"date":"2025-07-24","close":65852.4922},{"date":"2025-07-25","close":66449.3438},{"date":"2025-07-28","close":65255.6445},{"date":"2025-07-29","close":65454.5938},{"date":"2025-07-30","close":64857.7461},{"date":"2025-07-31","close":67145.6719},{"date":"2025-08-01","close":65255.6445},{"date":"2025-08-04","close":65653.5469},{"date":"2025-08-05","close":67145.6719},{"date":"2025-08-06","close":70826.25},{"date":"2025-08-07","close":69234.6484},{"date":"2025-08-08","close":68040.9453},{"date":"2025-08-11","close":66349.8672},{"date":"2025-08-12","close":65653.5469},{"date":"2025-08-13","close":63564.5664},{"date":"2025-08-14","close":63465.0938},{"date":"2025-08-18","close":63564.5664},{"date":"2025-08-19","close":61177.168},{"date":"2025-08-20","close":58491.3398},{"date":"2025-08-21","close":60779.2656},{"date":"2025-08-22","close":62171.918},{"date":"2025-08-25","close":63962.4688},{"date":"2025-08-26","close":61376.1172},{"date":"2025-08-27","close":61972.9688},{"date":"2025-08-28","close":61873.4922},{"date":"2025-08-29","close":61774.0156},{"date":"2025-09-01","close":60281.8906},{"date":"2025-09-02","close":59685.0391},{"date":"2025-09-03","close":59486.0898},{"date":"2025-09-04","close":59585.5664},{"date":"2025-09-05","close":59287.1406},{"date":"2025-09-08","close":59784.5156},{"date":"2025-09-09","close":58789.7656},{"date":"2025-09-10","close":59585.5664},{"date":"2025-09-11","close":58391.8633},{"date":"2025-09-12","close":59088.1914},{"date":"2025-09-15","close":59685.0391},{"date":"2025-09-16","close":61177.168},{"date":"2025-09-17","close":57596.0625},{"date":"2025-09-18","close":57496.5898},{"date":"2025-09-19","close":57000.0},{"date":"2025-09-22","close":56004.4648},{"date":"2025-09-23","close":55208.6641},{"date":"2025-09-24","close":56103.9375},{"date":"2025-09-25","close":55606.5625},{"date":"2025-09-26","close":54512.3359},{"date":"2025-09-29","close":54512.3359},{"date":"2025-09-30","close":54114.4375},{"date":"2025-10-01","close":55904.9883},{"date":"2025-10-02","close":55606.5625},{"date":"2025-10-10","close":55904.9883},{"date":"2025-10-13","close":57695.5391},{"date":"2025-10-14","close":57297.6406},{"date":"2025-10-15","close":61177.168},{"date":"2025-10-16","close":60878.7422},{"date":"2025-10-17","close":55706.0391},{"date":"2025-10-20","close":56302.8867},{"date":"2025-10-21","close":58192.9141},{"date":"2025-10-22","close":58590.8164},{"date":"2025-10-23","close":56800.2656},{"date":"2025-10-24","close":66250.3984},{"date":"2025-10-27","close":68737.2734},{"date":"2025-10-28","close":68538.3203},{"date":"2025-10-29","close":73114.1719},{"date":"2025-10-30","close":68538.3203},{"date":"2025-10-31","close":69930.9766},{"date":"2025-11-03","close":66946.7188},{"date":"2025-11-04","close":67245.1484},{"date":"2025-11-05","close":63962.4688},{"date":"2025-11-06","close":64658.793},{"date":"2025-11-07","close":61575.0664},{"date":"2025-11-10","close":62768.7695},{"date":"2025-11-11","close":62072.4414},{"date":"2025-11-12","close":61674.543},{"date":"2025-11-13","close":64857.7461},{"date":"2025-11-14","close":62470.3438},{"date":"2025-11-17","close":63564.5664},{"date":"2025-11-18","close":60480.8398},{"date":"2025-11-19","close":60281.8906},{"date":"2025-11-20","close":61276.6406},{"date":"2025-11-21","close":58988.7148},{"date":"2025-11-24","close":59386.6172},{"date":"2025-11-25","close":60480.8398},{"date":"2025-11-26","close":65156.168},{"date":"2025-11-27","close":64857.7461},{"date":"2025-11-28","close":66648.2969},{"date":"2025-12-01","close":63763.5195},{"date":"2025-12-02","close":65554.0703},{"date":"2025-12-03","close":70129.9219},{"date":"2025-12-04","close":67941.4688},{"date":"2025-12-05","close":74705.7734},{"date":"2025-12-08","close":73711.0234},{"date":"2025-12-09","close":72517.3281},{"date":"2025-12-10","close":71423.1016},{"date":"2025-12-11","close":73213.6484},{"date":"2025-12-12","close":77590.5547},{"date":"2025-12-15","close":72716.2734},{"date":"2025-12-16","close":69135.1719},{"date":"2025-12-17","close":70428.3516},{"date":"2025-12-18","close":69035.6953},{"date":"2025-12-19","close":69035.6953},{"date":"2025-12-22","close":70726.7734},{"date":"2025-12-23","close":69632.5469},{"date":"2025-12-24","close":69632.5469},{"date":"2025-12-26","close":68339.375},{"date":"2025-12-29","close":69632.5469},{"date":"2025-12-30","close":69732.0234},{"date":"2026-01-02","close":68637.7969},{"date":"2026-01-05","close":73611.5469},{"date":"2026-01-06","close":75800.0},{"date":"2026-01-07","close":74307.875},{"date":"2026-01-08","close":74606.3047},{"date":"2026-01-09","close":75402.1016},{"date":"2026-01-12","close":90621.7891},{"date":"2026-01-13","close":91517.0625},{"date":"2026-01-14","close":94401.8359},{"date":"2026-01-15","close":99375.5938},{"date":"2026-01-16","close":103752.4922},{"date":"2026-01-19","close":107333.6016},{"date":"2026-01-20","close":107035.1719},{"date":"2026-01-21","close":107930.4453},{"date":"2026-01-22","close":103454.0703},{"date":"2026-01-23","close":108626.7734},{"date":"2026-01-26","close":105642.5234},{"date":"2026-01-27","close":105344.0938},{"date":"2026-01-28","close":105145.1484},{"date":"2026-01-29","close":108129.3984},{"date":"2026-01-30","close":102061.4219},{"date":"2026-02-02","close":98281.3672},{"date":"2026-02-03","close":108029.9219},{"date":"2026-02-04","close":112406.8281},{"date":"2026-02-05","close":109422.5781},{"date":"2026-02-06","close":106040.4219},{"date":"2026-02-09","close":113600.5312},{"date":"2026-02-10","close":111412.0781},{"date":"2026-02-11","close":113998.4297},{"date":"2026-02-12","close":114794.2266},{"date":"2026-02-13","close":113700.0},{"date":"2026-02-19","close":123647.5078},{"date":"2026-02-20","close":127626.5156},{"date":"2026-02-23","close":134689.2344},{"date":"2026-02-24","close":137772.9688},{"date":"2026-02-25","close":154385.3125},{"date":"2026-02-26","close":161149.6094},{"date":"2026-02-27","close":163835.4375},{"date":"2026-03-03","close":149709.9844},{"date":"2026-03-04","close":126233.8594},{"date":"2026-03-05","close":143244.0938},{"date":"2026-03-06","close":155976.9062},{"date":"2026-03-09","close":145631.5},{"date":"2026-03-10","close":151202.1094},{"date":"2026-03-11","close":148018.9062},{"date":"2026-03-12","close":154882.6875},{"date":"2026-03-13","close":163537.0156},{"date":"2026-03-16","close":158762.2031},{"date":"2026-03-17","close":160154.8594},{"date":"2026-03-18","close":169207.0938},{"date":"2026-03-19","close":168610.2344},{"date":"2026-03-20","close":163139.1094},{"date":"2026-03-23","close":153291.0781},{"date":"2026-03-24","close":149113.125},{"date":"2026-03-25","close":157071.125},{"date":"2026-03-26","close":151600.0},{"date":"2026-03-27","close":151600.0},{"date":"2026-03-30","close":148400.0},{"date":"2026-03-31","close":142100.0},{"date":"2026-04-01","close":159900.0},{"date":"2026-04-02","close":148800.0},{"date":"2026-04-03","close":151100.0},{"date":"2026-04-06","close":151900.0},{"date":"2026-04-07","close":155900.0},{"date":"2026-04-08","close":188700.0},{"date":"2026-04-09","close":183400.0},{"date":"2026-04-10","close":179500.0},{"date":"2026-04-13","close":176000.0},{"date":"2026-04-14","close":176700.0},{"date":"2026-04-15","close":179100.0},{"date":"2026-04-16","close":179500.0},{"date":"2026-04-17","close":177000.0},{"date":"2026-04-20","close":174300.0},{"date":"2026-04-21","close":174900.0},{"date":"2026-04-22","close":168800.0},{"date":"2026-04-23","close":175400.0},{"date":"2026-04-24","close":173000.0},{"date":"2026-04-27","close":171400.0},{"date":"2026-04-28","close":167100.0},{"date":"2026-04-29","close":168600.0},{"date":"2026-04-30","close":161800.0},{"date":"2026-05-04","close":159400.0},{"date":"2026-05-06","close":163700.0},{"date":"2026-05-07","close":167400.0},{"date":"2026-05-08","close":164000.0},{"date":"2026-05-11","close":165800.0},{"date":"2026-05-12","close":156000.0},{"date":"2026-05-13","close":160700.0},{"date":"2026-05-14","close":169300.0},{"date":"2026-05-15","close":155000.0},{"date":"2026-05-18","close":144900.0},{"date":"2026-05-19","close":139300.0},{"date":"2026-05-20","close":136200.0},{"date":"2026-05-21","close":147100.0},{"date":"2026-05-22","close":150300.0},{"date":"2026-05-26","close":152000.0},{"date":"2026-05-27","close":143600.0},{"date":"2026-05-28","close":141400.0},{"date":"2026-05-29","close":147000.0},{"date":"2026-06-01","close":138900.0},{"date":"2026-06-02","close":134200.0},{"date":"2026-06-04","close":136600.0},{"date":"2026-06-05","close":131900.0},{"date":"2026-06-08","close":116500.0},{"date":"2026-06-09","close":122300.0},{"date":"2026-06-10","close":130300.0},{"date":"2026-06-11","close":122700.0},{"date":"2026-06-12","close":157500.0},{"date":"2026-06-15","close":145000.0},{"date":"2026-06-16","close":147800.0},{"date":"2026-06-17","close":139300.0},{"date":"2026-06-18","close":133200.0},{"date":"2026-06-19","close":128600.0},{"date":"2026-06-22","close":127800.0},{"date":"2026-06-23","close":115100.0},{"date":"2026-06-24","close":114700.0},{"date":"2026-06-25","close":112600.0},{"date":"2026-06-26","close":103300.0},{"date":"2026-06-29","close":116100.0},{"date":"2026-06-30","close":114200.0},{"date":"2026-07-01","close":119000.0},{"date":"2026-07-02","close":115200.0},{"date":"2026-07-03","close":115300.0},{"date":"2026-07-06","close":115000.0},{"date":"2026-07-07","close":109500.0},{"date":"2026-07-08","close":100700.0},{"date":"2026-07-09","close":98900.0},{"date":"2026-07-10","close":107200.0},{"date":"2026-07-13","close":101500.0},{"date":"2026-07-14","close":98000.0},{"date":"2026-07-15","close":101400.0},{"date":"2026-07-16","close":99000.0},{"date":"2026-07-20","close":91000.0},{"date":"2026-07-21","close":93800.0},{"date":"2026-07-22","close":98600.0},{"date":"2026-07-23","close":108900.0},{"date":"2026-07-24","close":106200.0},{"date":"2026-07-27","close":103600.0},{"date":"2026-07-28","close":94300.0},{"date":"2026-07-29","close":84600.0},{"date":"2026-07-30","close":81700.0},{"date":"2026-07-31","close":94600.0},{"date":"2026-08-03","close":95600.0},{"date":"2026-08-04","close":101500.0},{"date":"2026-08-05","close":110100.0},{"date":"2026-08-06","close":112600.0},{"date":"2026-08-07","close":109900.0},{"date":"2026-08-10","close":110600.0},{"date":"2026-08-11","close":112300.0},{"date":"2026-08-12","close":113800.0},{"date":"2026-08-13","close":113700.0},{"date":"2026-08-14","close":115800.0},{"date":"2026-08-18","close":110100.0},{"date":"2026-08-19","close":116500.0},{"date":"2026-08-20","close":113800.0},{"date":"2026-08-21","close":105600.0},{"date":"2026-08-24","close":105600.0},{"date":"2026-08-25","close":121300.0},{"date":"2026-08-26","close":130400.0},{"date":"2026-08-27","close":129300.0},{"date":"2026-08-28","close":128900.0},{"date":"2026-08-31","close":123300.0},{"date":"2026-09-01","close":120700.0},{"date":"2026-09-02","close":112600.0},{"date":"2026-09-03","close":119500.0},{"date":"2026-09-04","close":119700.0},{"date":"2026-09-07","close":126900.0},{"date":"2026-09-08","close":131400.0},{"date":"2026-09-09","close":133600.0},{"date":"2026-09-10","close":131200.0},{"date":"2026-09-11","close":134900.0},{"date":"2026-09-14","close":125500.0},{"date":"2026-09-15","close":128800.0},{"date":"2026-09-16","close":124000.0},{"date":"2026-09-17","close":126500.0},{"date":"2026-09-18","close":125600.0},{"date":"2026-09-21","close":126300.0},{"date":"2026-09-22","close":131800.0},{"date":"2026-09-23","close":122300.0},{"date":"2026-09-28","close":123200.0},{"date":"2026-09-29","close":118000.0},{"date":"2026-09-30","close":118100.0},{"date":"2026-10-01","close":117300.0},{"date":"2026-10-02","close":114700.0},{"date":"2026-10-06","close":113100.0},{"date":"2026-10-07","close":110400.0},{"date":"2026-10-08","close":106300.0},{"date":"2026-10-12","close":98900.0},{"date":"2026-10-13","close":97800.0},{"date":"2026-10-14","close":98900.0},{"date":"2026-10-15","close":88900.0},{"date":"2026-10-16","close":93300.0},{"date":"2026-10-19","close":95900.0},{"date":"2026-10-20","close":90000.0},{"date":"2026-10-21","close":92700.0},{"date":"2026-10-22","close":93000.0},{"date":"2026-10-23","close":89900.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":1363.0,"foreign_net":79175.0,"institution_net":-80538.0},{"date":"2026-10-21","retail_net":2999.0,"foreign_net":64929.0,"institution_net":-67928.0},{"date":"2026-10-20","retail_net":7152.0,"foreign_net":101800.0,"institution_net":-108952.0},{"date":"2026-10-19","retail_net":-12732.0,"foreign_net":115408.0,"institution_net":-102676.0},{"date":"2026-10-16","retail_net":-48016.0,"foreign_net":133273.0,"institution_net":-85257.0},{"date":"2026-10-15","retail_net":-91566.0,"foreign_net":45583.0,"institution_net":45983.0},{"date":"2026-10-14","retail_net":-77296.0,"foreign_net":92699.0,"institution_net":-15403.0},{"date":"2026-10-13","retail_net":-73135.0,"foreign_net":145996.0,"institution_net":-72861.0},{"date":"2026-10-12","retail_net":24558.0,"foreign_net":117968.0,"institution_net":-142526.0},{"date":"2026-10-08","retail_net":30337.0,"foreign_net":-16527.0,"institution_net":-13810.0},{"date":"2026-10-07","retail_net":83959.0,"foreign_net":-82966.0,"institution_net":-993.0},{"date":"2026-10-06","retail_net":56510.0,"foreign_net":53368.0,"institution_net":-109878.0},{"date":"2026-10-02","retail_net":261518.0,"foreign_net":-37978.0,"institution_net":-223540.0},{"date":"2026-10-01","retail_net":128229.0,"foreign_net":-33110.0,"institution_net":-95119.0},{"date":"2026-09-30","retail_net":-2006.0,"foreign_net":38152.0,"institution_net":-36146.0},{"date":"2026-09-29","retail_net":273745.0,"foreign_net":-104279.0,"institution_net":-169466.0},{"date":"2026-09-28","retail_net":-183392.0,"foreign_net":173248.0,"institution_net":10144.0},{"date":"2026-09-23","retail_net":592083.0,"foreign_net":-218289.0,"institution_net":-373794.0},{"date":"2026-09-22","retail_net":112762.0,"foreign_net":-136903.0,"institution_net":24141.0},{"date":"2026-09-21","retail_net":23246.0,"foreign_net":-34543.0,"institution_net":11297.0},{"date":"2026-09-18","retail_net":67801.0,"foreign_net":-48429.0,"institution_net":-19372.0},{"date":"2026-09-17","retail_net":-18669.0,"foreign_net":-20964.0,"institution_net":39633.0},{"date":"2026-09-16","retail_net":87892.0,"foreign_net":-25497.0,"institution_net":-62395.0},{"date":"2026-09-15","retail_net":11580.0,"foreign_net":-29581.0,"institution_net":18001.0},{"date":"2026-09-14","retail_net":169692.0,"foreign_net":-35450.0,"institution_net":-134242.0},{"date":"2026-09-11","retail_net":-76400.0,"foreign_net":-75992.0,"institution_net":152392.0},{"date":"2026-09-10","retail_net":46974.0,"foreign_net":-34638.0,"institution_net":-12336.0},{"date":"2026-09-09","retail_net":-71421.0,"foreign_net":-23439.0,"institution_net":94860.0},{"date":"2026-09-08","retail_net":-472186.0,"foreign_net":-146735.0,"institution_net":618921.0},{"date":"2026-09-07","retail_net":-56874.0,"foreign_net":-73088.0,"institution_net":129962.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":1363.0,"foreign_net":79175.0,"institution_net":-80538.0},"d3":{"retail_net":11514.0,"foreign_net":245904.0,"institution_net":-257418.0},"d7":{"retail_net":-218096.0,"foreign_net":632867.0,"institution_net":-414771.0},"d14":{"retail_net":293880.0,"foreign_net":779618.0,"institution_net":-1073498.0},"d30":{"retail_net":798707.0,"foreign_net":-16809.0,"institution_net":-781898.0}},"analysis":"최근 5일 외국인 순매수 49.46만, 기관 순매수 -44.54만. 30일 누적: 외국인 -1.68만, 기관 -78.19만.","foreign_flow":494585.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-445351.0},"insider_trades":[],"price_analysis":{"current":91400.0,"low_30d":88200.0,"support":93580.0,"high_30d":142000.0,"change_1d":-1.7,"change_7d":-3.5,"change_30d":-29.6,"resistance":136620.0,"position_in_range":6.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.58,"per":5.4,"quarter":"2024-Q2"},{"pbr":0.56,"per":6.58,"quarter":"2024-Q3"},{"pbr":0.51,"per":null,"quarter":"2024-Q4"},{"pbr":0.73,"per":null,"quarter":"2025-Q1"},{"pbr":1.6,"per":null,"quarter":"2025-Q2"},{"pbr":1.09,"per":null,"quarter":"2025-Q3"},{"pbr":1.38,"per":13.89,"quarter":"2025-Q4"},{"pbr":2.58,"per":20.77,"quarter":"2026-Q1"},{"pbr":2.04,"per":17.69,"quarter":"2026-Q2"},{"pbr":0.91,"per":14.16,"quarter":"현재"}],"timeline":[{"close":31322.4297,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":29807.6172,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":24823.3926,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":35761.2852,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":78087.9297,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":54114.4375,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":69732.0234,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":142100.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":114200.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.23,"pbr_5y_low":0.51,"per_5y_avg":12.87,"per_5y_low":5.4,"current_pbr":0.91,"current_per":14.16,"pbr_5y_high":2.58,"per_5y_high":20.77,"pbr_5y_median":1.09,"per_5y_median":13.89,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":44.4,"per_percentile":60.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 23 (30 이하 과매도 구간)"],"verdict_en":null,"legacy_score":null,"risk_factors":["부채비율(부채총계/자본총계) 1.6배로 재무 리스크","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":"Industrials","industry":"CONSTRUCTION"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +8.9%"},"momentum":{"grade":"D","reason":"RSI 23"},"valuation":{"grade":"C","reason":"PER 14.33x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 1.4%"},"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":0.55,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.4,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":2.32,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.55,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":7.97,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":2.29,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":2.06,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.58,"per":5.4,"close":31322.4297,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.56,"per":6.58,"close":29807.6172,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.51,"per":null,"close":24823.3926,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.73,"per":null,"close":35761.2852,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.6,"per":null,"close":78087.9297,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.09,"per":null,"close":54114.4375,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.38,"per":13.89,"close":69732.0234,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.58,"per":20.77,"close":142100.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":2.04,"per":17.69,"close":114200.0,"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":"14.3배"},{"label":"PBR","value":"0.9배"},{"label":"5년 PER 밴드","value":"하위 60%"},{"label":"ROE","value":"1.4%"}],"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":1036.0,"pbr":null,"per":null,"roa":0.005483502529781974,"roe":0.013994529414470486,"revenue":6842303000000.0,"market_cap":null,"net_income":156988000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.0796855970862442,"total_assets":28629147000000.0,"total_equity":11217812000000.0,"profit_margin":0.02294373692600284,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":261826000000.0,"operating_margin":0.0382657710422938},{"eps":3320.0,"pbr":2.2,"per":48.73,"roa":0.007278529785775999,"roe":0.01874698681128945,"revenue":6281265000000.0,"market_cap":18017400000000.0,"net_income":206753000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.08043013628624171,"total_assets":28405874000000.0,"total_equity":11028599000000.0,"profit_margin":0.03291582189256464,"dividend_yield":0.49,"fiscal_quarter":"Q1","operating_income":180890000000.0,"operating_margin":0.02879833918804572},{"eps":1489.96,"pbr":null,"per":null,"roa":0.005969982125603795,"roe":0.016406428840887326,"revenue":8060144000000.0,"market_cap":null,"net_income":165916000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.07548239832935988,"total_assets":27791708000000.0,"total_equity":10112865000000.0,"profit_margin":0.020584743895394424,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":118770000000.0,"operating_margin":0.014735468745967813},{"eps":609.1,"pbr":null,"per":null,"roa":0.002525127112621183,"roe":0.006841413006421106,"revenue":7826469000000.0,"market_cap":null,"net_income":67827000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.049819784630846936,"total_assets":26860826000000.0,"total_equity":9914180000000.0,"profit_margin":0.008666360270512794,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":103538000000.0,"operating_margin":0.013229209749632945},{"eps":1424.12,"pbr":null,"per":null,"roa":0.0060625080113651765,"roe":0.016240646348722063,"revenue":7720720000000.0,"market_cap":null,"net_income":158584000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.060675299712980135,"total_assets":26158151000000.0,"total_equity":9764636000000.0,"profit_margin":0.02054005325928152,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":217001000000.0,"operating_margin":0.028106316509341096},{"eps":1497.38,"pbr":null,"per":null,"roa":0.006229005981888432,"roe":0.01703054369006212,"revenue":7455579000000.0,"market_cap":null,"net_income":166742000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.0688764749189835,"total_assets":26768637000000.0,"total_equity":9790762000000.0,"profit_margin":0.022364728480511038,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":213697000000.0,"operating_margin":0.028662696753665947},{"eps":-10424.31,"pbr":null,"per":null,"roa":-0.04298427887623154,"roe":-0.1200493763168457,"revenue":7246868000000.0,"market_cap":null,"net_income":-1160807000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":-0.19881154175845345,"total_assets":27005385000000.0,"total_equity":9669413000000.0,"profit_margin":-0.16018050832442374,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1775927000000.0,"operating_margin":-0.24506131476384005},{"eps":360.16,"pbr":null,"per":null,"roa":0.0016056636456147479,"roe":0.003728579909921317,"revenue":8256906000000.0,"market_cap":null,"net_income":40106000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.04218383980633908,"total_assets":24977834000000.0,"total_equity":10756374000000.0,"profit_margin":0.004857267358984104,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":114291000000.0,"operating_margin":0.01384186764388501},{"eps":1312.16,"pbr":null,"per":null,"roa":0.005860782617457116,"roe":0.013495605340940976,"revenue":8621236000000.0,"market_cap":null,"net_income":146117000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.03969117653199611,"total_assets":24931312000000.0,"total_equity":10827006000000.0,"profit_margin":0.016948497871998865,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":147303000000.0,"operating_margin":0.017086065153534828},{"eps":1871.15,"pbr":null,"per":null,"roa":0.008564022441558766,"roe":0.01961772906494753,"revenue":8545258000000.0,"market_cap":null,"net_income":208363000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.06241274400375038,"total_assets":24330039000000.0,"total_equity":10621158000000.0,"profit_margin":0.024383465075015875,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":250913000000.0,"operating_margin":0.029362834919671236},{"eps":988.23,"pbr":null,"per":null,"roa":0.004640410854205413,"roe":0.010525067392663106,"revenue":8598387000000.0,"market_cap":null,"net_income":110045000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.04758822788506728,"total_assets":23714495000000.0,"total_equity":10455515000000.0,"profit_margin":0.012798330663646565,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":144498000000.0,"operating_margin":0.016805244983739392},{"eps":1628.34,"pbr":null,"per":null,"roa":0.007869166775342828,"roe":0.017206470145196703,"revenue":7858530000000.0,"market_cap":null,"net_income":181325000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.06567665962972719,"total_assets":23042465000000.0,"total_equity":10538187000000.0,"profit_margin":0.023073653724042537,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":243869000000.0,"operating_margin":0.03103239409915086}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":5799.88,"per":5.4,"date":"2024-06","close":31322.43,"source":"reported"},{"eps":5799.88,"per":5.64,"date":"2024-07","close":32690.65,"source":"reported"},{"eps":5799.88,"per":5.39,"date":"2024-08","close":31273.57,"source":"reported"},{"eps":4531.7,"per":6.58,"date":"2024-09","close":29807.62,"source":"reported"},{"eps":4531.7,"per":6.02,"date":"2024-10","close":27266.64,"source":"reported"},{"eps":4531.7,"per":5.92,"date":"2024-11","close":26826.86,"source":"reported"},{"eps":5020.56,"per":13.89,"date":"2025-12","close":69732.02,"source":"reported"},{"eps":5020.56,"per":20.33,"date":"2026-01","close":102061.42,"source":"reported"},{"eps":5020.56,"per":32.63,"date":"2026-02","close":163835.44,"source":"reported"},{"eps":6843.18,"per":20.77,"date":"2026-03","close":142100.0,"source":"reported"},{"eps":6843.18,"per":23.64,"date":"2026-04","close":161800.0,"source":"reported"},{"eps":6843.18,"per":21.48,"date":"2026-05","close":147000.0,"source":"reported"},{"eps":6455.06,"per":17.69,"date":"2026-06","close":114200.0,"source":"reported"},{"eps":6455.06,"per":14.66,"date":"2026-07","close":94600.0,"source":"reported"},{"eps":6455.06,"per":19.1,"date":"2026-08","close":123300.0,"source":"reported"},{"eps":6455.06,"per":18.3,"date":"2026-09","close":118100.0,"source":"reported"},{"eps":6455.06,"per":13.93,"date":"2026-10","close":89900.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":14.79,"std":7.79,"count":17,"current":13.93,"lower_1sd":7.0,"upper_1sd":22.58},"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":"현대건설","phase":"above-fold","symbol_resolved":true}