{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:33:43.395739+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":33.5,"direction":"higher_better","percentile":76},{"name":"영업이익 성장률","unit":"%","value":90.1,"direction":"higher_better","percentile":88}],"summary":"매출 +33.5%","percentile":82},"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":"F","metrics":[{"name":"RSI (14)","unit":"","value":21.0,"direction":null,"percentile":21},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-32.5,"direction":"higher_better","percentile":20}],"summary":"RSI 21","percentile":24},"valuation":{"grade":"C","metrics":[],"summary":"PER 1.71x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":3.32,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":6.08,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":4.33,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.59,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 3.3%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.25,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":4.29,"rating":"poor","direction":"lower_better","percentile":10},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":10.2,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.0,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.3x, 순차입금비율 4.3x","percentile":48}},"signals":[],"summary":"한화(000880)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 4.98조. 현재가 93,400원, 전일 대비 -3.6%, 30일 -32.5%. PER 1.7배 / ROE 3.3%. 기술적 시그널: RSI 21(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 2.71만, 기관 순매도 1.08만.","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":0.83,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.83%","value_pct":0.83},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":1.4,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":70.5,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":4.29,"direction":"lower_better","percentile":null}],"summary":"배당성향 1%로 낮아 안정적","percentile":64},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.83},"catalysts":["RSI 21 (30 이하 과매도 구간)","전분기 대비 매출 34% 성장"],"portfolio":null,"technical":{"macd":-7412.00032906729,"grade":"D","trend":"하락","atr_14":6250.0,"rsi_14":20.98765432098766,"sma_20":115570.0,"sma_60":116719.16666666667,"comment":"하락 추세, RSI 21","analysis":"RSI(14) 21.0로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-7412.00)가 시그널선(-5229.99)을 하회합니다(데드크로스). 현재가가 SMA20(115570)과 SMA60(116719) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 90350~140790 (현재 위치 6%).","bb_lower":90350.07930226583,"bb_upper":140789.92069773417,"macd_signal":-5229.986275185226},"change_pct":-3.72,"chart_data":[{"date":"2024-10-23","open":26738,"high":26738,"low":26305,"close":26497,"volume":98236,"rsi_14":32.91,"sma_20":28562.5,"sma_60":29298.33,"sma_120":28228.75},{"date":"2024-10-24","open":26497,"high":26546,"low":26257,"close":26449,"volume":64547,"rsi_14":37.68,"sma_20":28462.5,"sma_60":29280.0,"sma_120":28236.67},{"date":"2024-10-25","open":26594,"high":27219,"low":26353,"close":26834,"volume":168515,"rsi_14":38.57,"sma_20":28370.0,"sma_60":29250.0,"sma_120":28245.42},{"date":"2024-10-28","open":26930,"high":27123,"low":26546,"close":27123,"volume":84225,"rsi_14":45.21,"sma_20":28322.5,"sma_60":29198.33,"sma_120":28257.5},{"date":"2024-10-29","open":27123,"high":27219,"low":26642,"close":26834,"volume":135264,"rsi_14":40.26,"sma_20":28227.5,"sma_60":29155.83,"sma_120":28258.33},{"date":"2024-10-30","open":26834,"high":27075,"low":26690,"close":26978,"volume":54856,"rsi_14":41.03,"sma_20":28152.5,"sma_60":29101.67,"sma_120":28264.17},{"date":"2024-10-31","open":26978,"high":27026,"low":26449,"close":26978,"volume":82621,"rsi_14":45.71,"sma_20":28110.0,"sma_60":29056.67,"sma_120":28271.25},{"date":"2024-11-01","open":26930,"high":26978,"low":26257,"close":26305,"volume":168782,"rsi_14":32.47,"sma_20":28060.0,"sma_60":28992.5,"sma_120":28274.58},{"date":"2024-11-04","open":26257,"high":26449,"low":25680,"close":26161,"volume":153715,"rsi_14":34.72,"sma_20":27985.0,"sma_60":28921.67,"sma_120":28275.42},{"date":"2024-11-05","open":25920,"high":26401,"low":25776,"close":25872,"volume":141484,"rsi_14":33.33,"sma_20":27902.5,"sma_60":28863.33,"sma_120":28270.0},{"date":"2024-11-06","open":26017,"high":26065,"low":25199,"close":25968,"volume":191386,"rsi_14":39.13,"sma_20":27820.0,"sma_60":28839.17,"sma_120":28268.75},{"date":"2024-11-07","open":24640,"high":26289,"low":24640,"close":25968,"volume":293312,"rsi_14":59.34,"sma_20":27800.0,"sma_60":28830.0,"sma_120":28277.5},{"date":"2024-11-08","open":27603,"high":28710,"low":27075,"close":27988,"volume":316083,"rsi_14":65.71,"sma_20":27837.5,"sma_60":28831.67,"sma_120":28291.25},{"date":"2024-11-11","open":28084,"high":28229,"low":27603,"close":27844,"volume":201113,"rsi_14":61.0,"sma_20":27850.0,"sma_60":28813.33,"sma_120":28306.25},{"date":"2024-11-12","open":28084,"high":29431,"low":27940,"close":28710,"volume":487964,"rsi_14":70.54,"sma_20":27927.5,"sma_60":28803.33,"sma_120":28328.75},{"date":"2024-11-13","open":28758,"high":28758,"low":26930,"close":26978,"volume":301620,"rsi_14":53.74,"sma_20":27922.5,"sma_60":28762.5,"sma_120":28341.25},{"date":"2024-11-14","open":27796,"high":28084,"low":27219,"close":27844,"volume":252524,"rsi_14":56.69,"sma_20":27982.5,"sma_60":28736.67,"sma_120":28360.42},{"date":"2024-11-15","open":28758,"high":29239,"low":27363,"close":27555,"volume":295332,"rsi_14":52.87,"sma_20":28040.0,"sma_60":28708.33,"sma_120":28380.83},{"date":"2024-11-18","open":27507,"high":28469,"low":27315,"close":28084,"volume":170591,"rsi_14":58.02,"sma_20":28127.5,"sma_60":28693.33,"sma_120":28407.92},{"date":"2024-11-19","open":27844,"high":28181,"low":27411,"close":28132,"volume":149530,"rsi_14":57.5,"sma_20":28197.5,"sma_60":28678.33,"sma_120":28435.83},{"date":"2024-11-20","open":27988,"high":28325,"low":27940,"close":28084,"volume":88758,"rsi_14":57.14,"sma_20":28280.0,"sma_60":28663.33,"sma_120":28466.25},{"date":"2024-11-21","open":28181,"high":28565,"low":27844,"close":28421,"volume":128282,"rsi_14":64.29,"sma_20":28382.5,"sma_60":28655.0,"sma_120":28492.92},{"date":"2024-11-22","open":28469,"high":28469,"low":27796,"close":27940,"volume":110096,"rsi_14":61.49,"sma_20":28440.0,"sma_60":28638.33,"sma_120":28516.25},{"date":"2024-11-25","open":28181,"high":28373,"low":27555,"close":27555,"volume":253378,"rsi_14":60.74,"sma_20":28462.5,"sma_60":28613.33,"sma_120":28532.5},{"date":"2024-11-26","open":27603,"high":27603,"low":26546,"close":26834,"volume":270560,"rsi_14":55.11,"sma_20":28462.5,"sma_60":28579.17,"sma_120":28543.75},{"date":"2024-11-27","open":26642,"high":27026,"low":26497,"close":26786,"volume":137361,"rsi_14":46.67,"sma_20":28452.5,"sma_60":28530.83,"sma_120":28550.42},{"date":"2024-11-28","open":26882,"high":28565,"low":26786,"close":28325,"volume":298727,"rsi_14":52.1,"sma_20":28522.5,"sma_60":28527.5,"sma_120":28568.75},{"date":"2024-11-29","open":28517,"high":29190,"low":27940,"close":28758,"volume":453884,"rsi_14":55.49,"sma_20":28650.0,"sma_60":28535.83,"sma_120":28589.17},{"date":"2024-12-02","open":28998,"high":29287,"low":28421,"close":28613,"volume":201269,"rsi_14":49.37,"sma_20":28777.5,"sma_60":28547.5,"sma_120":28618.33},{"date":"2024-12-03","open":29142,"high":29431,"low":28036,"close":28325,"volume":244122,"rsi_14":60.94,"sma_20":28905.0,"sma_60":28554.17,"sma_120":28645.0},{"date":"2024-12-04","open":27892,"high":28084,"low":27555,"close":27748,"volume":215513,"rsi_14":49.18,"sma_20":28997.5,"sma_60":28543.33,"sma_120":28667.08},{"date":"2024-12-05","open":27748,"high":27796,"low":26257,"close":26401,"volume":5727591,"rsi_14":41.67,"sma_20":28952.5,"sma_60":28528.33,"sma_120":28675.83},{"date":"2024-12-06","open":26353,"high":27892,"low":25680,"close":26690,"volume":456050,"rsi_14":39.57,"sma_20":28885.0,"sma_60":28515.83,"sma_120":28687.5},{"date":"2024-12-09","open":26353,"high":26353,"low":25007,"close":25295,"volume":286107,"rsi_14":32.34,"sma_20":28752.5,"sma_60":28487.5,"sma_120":28685.0},{"date":"2024-12-10","open":25295,"high":26834,"low":25295,"close":26497,"volume":277743,"rsi_14":41.36,"sma_20":28637.5,"sma_60":28482.5,"sma_120":28694.58},{"date":"2024-12-11","open":26401,"high":26642,"low":26161,"close":26401,"volume":131039,"rsi_14":38.71,"sma_20":28607.5,"sma_60":28475.0,"sma_120":28705.42},{"date":"2024-12-12","open":26497,"high":27267,"low":26401,"close":26978,"volume":526319,"rsi_14":44.68,"sma_20":28562.5,"sma_60":28480.0,"sma_120":28720.0},{"date":"2024-12-13","open":27026,"high":27315,"low":26209,"close":26401,"volume":298354,"rsi_14":43.75,"sma_20":28502.5,"sma_60":28460.83,"sma_120":28728.75},{"date":"2024-12-16","open":26690,"high":27075,"low":26642,"close":26834,"volume":182988,"rsi_14":50.0,"sma_20":28437.5,"sma_60":28436.67,"sma_120":28740.42},{"date":"2024-12-17","open":26978,"high":27411,"low":26161,"close":26305,"volume":577150,"rsi_14":47.45,"sma_20":28342.5,"sma_60":28402.5,"sma_120":28746.25},{"date":"2024-12-18","open":26257,"high":26834,"low":26209,"close":26786,"volume":160752,"rsi_14":40.8,"sma_20":28275.0,"sma_60":28372.5,"sma_120":28761.67},{"date":"2024-12-19","open":26020,"high":26449,"low":25353,"close":26401,"volume":154574,"rsi_14":36.9,"sma_20":28182.5,"sma_60":28342.5,"sma_120":28772.5},{"date":"2024-12-20","open":26401,"high":26594,"low":25776,"close":26017,"volume":483784,"rsi_14":34.83,"sma_20":28082.5,"sma_60":28297.5,"sma_120":28782.92},{"date":"2024-12-23","open":26257,"high":27219,"low":26209,"close":27123,"volume":273249,"rsi_14":43.59,"sma_20":28060.0,"sma_60":28281.67,"sma_120":28804.17},{"date":"2024-12-24","open":27219,"high":27267,"low":26882,"close":27026,"volume":96980,"rsi_14":45.95,"sma_20":28070.0,"sma_60":28253.33,"sma_120":28814.58},{"date":"2024-12-26","open":27123,"high":27219,"low":26738,"close":26882,"volume":124534,"rsi_14":53.12,"sma_20":28075.0,"sma_60":28226.67,"sma_120":28822.08},{"date":"2024-12-27","open":27328,"high":27476,"low":26338,"close":26684,"volume":245475,"rsi_14":45.4,"sma_20":27950.0,"sma_60":28194.17,"sma_120":28821.67},{"date":"2024-12-30","open":26536,"high":27179,"low":26536,"close":26635,"volume":137223,"rsi_14":54.11,"sma_20":27800.0,"sma_60":28170.0,"sma_120":28821.67},{"date":"2025-01-02","open":26684,"high":27080,"low":26536,"close":26783,"volume":142692,"rsi_14":45.97,"sma_20":27665.0,"sma_60":28142.5,"sma_120":28815.0},{"date":"2025-01-03","open":26833,"high":27476,"low":26833,"close":27328,"volume":238492,"rsi_14":51.13,"sma_20":27572.5,"sma_60":28126.67,"sma_120":28802.92},{"date":"2025-01-06","open":27377,"high":27674,"low":27080,"close":27328,"volume":186593,"rsi_14":46.28,"sma_20":27510.0,"sma_60":28109.17,"sma_120":28793.75},{"date":"2025-01-07","open":27476,"high":27823,"low":27229,"close":27724,"volume":182759,"rsi_14":54.7,"sma_20":27537.5,"sma_60":28096.67,"sma_120":28785.83},{"date":"2025-01-08","open":27724,"high":27971,"low":27575,"close":27674,"volume":136803,"rsi_14":50.46,"sma_20":27547.5,"sma_60":28090.0,"sma_120":28778.33},{"date":"2025-01-09","open":27476,"high":27575,"low":26932,"close":27080,"volume":220294,"rsi_14":50.0,"sma_20":27600.0,"sma_60":28067.5,"sma_120":28763.75},{"date":"2025-01-10","open":27130,"high":27971,"low":27080,"close":27922,"volume":247794,"rsi_14":52.99,"sma_20":27632.5,"sma_60":28065.83,"sma_120":28755.83},{"date":"2025-01-13","open":27922,"high":27922,"low":27229,"close":27526,"volume":113319,"rsi_14":50.82,"sma_20":27650.0,"sma_60":28060.0,"sma_120":28745.42},{"date":"2025-01-14","open":27526,"high":28070,"low":27476,"close":27922,"volume":160711,"rsi_14":59.83,"sma_20":27657.5,"sma_60":28067.5,"sma_120":28737.08},{"date":"2025-01-15","open":28021,"high":28714,"low":27971,"close":28417,"volume":222412,"rsi_14":54.81,"sma_20":27720.0,"sma_60":28087.5,"sma_120":28732.5},{"date":"2025-01-16","open":28565,"high":29357,"low":28318,"close":29357,"volume":279402,"rsi_14":62.81,"sma_20":27807.5,"sma_60":28124.17,"sma_120":28735.42},{"date":"2025-01-17","open":29308,"high":29506,"low":29110,"close":29407,"volume":203180,"rsi_14":64.71,"sma_20":27925.0,"sma_60":28155.0,"sma_120":28740.0},{"date":"2025-01-20","open":29506,"high":29506,"low":28664,"close":29011,"volume":140401,"rsi_14":71.96,"sma_20":27997.5,"sma_60":28184.17,"sma_120":28741.25},{"date":"2025-01-21","open":28912,"high":29209,"low":28714,"close":29011,"volume":112600,"rsi_14":72.64,"sma_20":28077.5,"sma_60":28214.17,"sma_120":28747.08},{"date":"2025-01-22","open":29159,"high":30843,"low":28912,"close":30843,"volume":595505,"rsi_14":79.29,"sma_20":28282.5,"sma_60":28268.33,"sma_120":28759.17},{"date":"2025-01-23","open":30694,"high":30793,"low":30199,"close":30694,"volume":182673,"rsi_14":75.76,"sma_20":28422.5,"sma_60":28315.0,"sma_120":28756.67},{"date":"2025-01-24","open":30694,"high":31189,"low":30397,"close":31041,"volume":310942,"rsi_14":76.98,"sma_20":28585.0,"sma_60":28372.5,"sma_120":28764.17},{"date":"2025-01-31","open":31338,"high":31338,"low":30051,"close":30199,"volume":248066,"rsi_14":66.89,"sma_20":28712.5,"sma_60":28413.33,"sma_120":28757.5},{"date":"2025-02-03","open":29754,"high":29754,"low":28862,"close":28912,"volume":156855,"rsi_14":57.23,"sma_20":28825.0,"sma_60":28432.5,"sma_120":28744.58},{"date":"2025-02-04","open":29209,"high":29853,"low":28961,"close":29853,"volume":182754,"rsi_14":65.56,"sma_20":28987.5,"sma_60":28479.17,"sma_120":28735.83},{"date":"2025-02-05","open":29902,"high":30051,"low":29060,"close":29110,"volume":178868,"rsi_14":56.74,"sma_20":29105.0,"sma_60":28515.83,"sma_120":28718.75},{"date":"2025-02-06","open":29209,"high":30645,"low":29110,"close":30595,"volume":259954,"rsi_14":65.5,"sma_20":29270.0,"sma_60":28582.5,"sma_120":28722.92},{"date":"2025-02-07","open":30348,"high":30991,"low":30100,"close":30100,"volume":181669,"rsi_14":60.89,"sma_20":29410.0,"sma_60":28639.17,"sma_120":28739.17},{"date":"2025-02-10","open":29704,"high":30447,"low":29556,"close":30001,"volume":154652,"rsi_14":58.25,"sma_20":29525.0,"sma_60":28671.67,"sma_120":28750.83},{"date":"2025-02-11","open":30793,"high":32328,"low":30744,"close":32179,"volume":967725,"rsi_14":63.01,"sma_20":29752.5,"sma_60":28728.33,"sma_120":28780.0},{"date":"2025-02-12","open":32674,"high":38170,"low":32080,"close":37328,"volume":3596243,"rsi_14":74.84,"sma_20":30270.0,"sma_60":28874.17,"sma_120":28843.75},{"date":"2025-02-13","open":37180,"high":43665,"low":36684,"close":41734,"volume":4957313,"rsi_14":81.89,"sma_20":30967.5,"sma_60":29079.17,"sma_120":28941.25},{"date":"2025-02-14","open":41883,"high":45348,"low":40298,"close":42279,"volume":2544526,"rsi_14":82.37,"sma_20":31712.5,"sma_60":29323.33,"sma_120":29042.92},{"date":"2025-02-17","open":42031,"high":43863,"low":41982,"close":43813,"volume":401440,"rsi_14":82.11,"sma_20":32515.0,"sma_60":29578.33,"sma_120":29157.5},{"date":"2025-02-18","open":44556,"high":49507,"low":44556,"close":49507,"volume":737503,"rsi_14":86.54,"sma_20":33580.0,"sma_60":29934.17,"sma_120":29321.25},{"date":"2025-02-19","open":51487,"high":51487,"low":46536,"close":47427,"volume":688527,"rsi_14":79.82,"sma_20":34492.5,"sma_60":30245.83,"sma_120":29469.58},{"date":"2025-02-20","open":45744,"high":46932,"low":42180,"close":43615,"volume":2338660,"rsi_14":72.03,"sma_20":35210.0,"sma_60":30492.5,"sma_120":29585.42},{"date":"2025-02-21","open":42675,"high":43764,"low":41932,"close":42576,"volume":1018636,"rsi_14":72.62,"sma_20":35895.0,"sma_60":30722.5,"sma_120":29692.92},{"date":"2025-02-24","open":41982,"high":42972,"low":40596,"close":41388,"volume":731529,"rsi_14":68.94,"sma_20":36520.0,"sma_60":30926.67,"sma_120":29790.83},{"date":"2025-02-25","open":40893,"high":44160,"low":40843,"close":43021,"volume":1217761,"rsi_14":72.2,"sma_20":37135.0,"sma_60":31166.67,"sma_120":29902.5},{"date":"2025-02-26","open":43021,"high":43120,"low":41437,"close":42130,"volume":435293,"rsi_14":68.76,"sma_20":37712.5,"sma_60":31398.33,"sma_120":30005.83},{"date":"2025-02-27","open":42873,"high":43764,"low":41586,"close":41833,"volume":689448,"rsi_14":69.21,"sma_20":38257.5,"sma_60":31637.5,"sma_120":30108.33},{"date":"2025-02-28","open":40992,"high":42180,"low":40100,"close":40150,"volume":592316,"rsi_14":65.79,"sma_20":38760.0,"sma_60":31849.17,"sma_120":30190.0},{"date":"2025-03-04","open":40695,"high":45645,"low":40645,"close":44110,"volume":1683294,"rsi_14":67.59,"sma_20":39527.5,"sma_60":32100.83,"sma_120":30314.17},{"date":"2025-03-05","open":44061,"high":45101,"low":42724,"close":43912,"volume":680179,"rsi_14":61.37,"sma_20":40237.5,"sma_60":32341.67,"sma_120":30438.75},{"date":"2025-03-06","open":44259,"high":45447,"low":43516,"close":44507,"volume":692515,"rsi_14":55.51,"sma_20":41015.0,"sma_60":32595.0,"sma_120":30571.25},{"date":"2025-03-07","open":43863,"high":48220,"low":43665,"close":47180,"volume":1102869,"rsi_14":58.98,"sma_20":41852.5,"sma_60":32898.33,"sma_120":30726.25},{"date":"2025-03-10","open":48071,"high":53566,"low":47923,"close":51784,"volume":2278092,"rsi_14":63.13,"sma_20":42947.5,"sma_60":33289.17,"sma_120":30916.25},{"date":"2025-03-11","open":50695,"high":54358,"low":50101,"close":50497,"volume":2048639,"rsi_14":51.91,"sma_20":43982.5,"sma_60":33681.67,"sma_120":31105.0},{"date":"2025-03-12","open":49705,"high":50794,"low":44952,"close":45249,"volume":2854509,"rsi_14":46.26,"sma_20":44642.5,"sma_60":33980.83,"sma_120":31248.33},{"date":"2025-03-13","open":45596,"high":47081,"low":44655,"close":45200,"volume":1433951,"rsi_14":53.12,"sma_20":45040.0,"sma_60":34303.33,"sma_120":31395.42},{"date":"2025-03-14","open":45348,"high":46487,"low":45150,"close":45596,"volume":771865,"rsi_14":56.11,"sma_20":45235.0,"sma_60":34611.67,"sma_120":31547.08},{"date":"2025-03-17","open":46338,"high":47774,"low":45744,"close":46437,"volume":612089,"rsi_14":60.37,"sma_20":45445.0,"sma_60":34935.83,"sma_120":31705.42},{"date":"2025-03-18","open":48715,"high":50893,"low":47378,"close":48121,"volume":1222518,"rsi_14":60.45,"sma_20":45662.5,"sma_60":35278.33,"sma_120":31879.17},{"date":"2025-03-19","open":49507,"high":50101,"low":47576,"close":48170,"volume":468512,"rsi_14":62.82,"sma_20":45595.0,"sma_60":35631.67,"sma_120":32046.25},{"date":"2025-03-20","open":48368,"high":48814,"low":45695,"close":47031,"volume":587898,"rsi_14":60.65,"sma_20":45575.0,"sma_60":35958.33,"sma_120":32197.5},{"date":"2025-03-21","open":42774,"high":43318,"low":40497,"close":41140,"volume":1780305,"rsi_14":51.73,"sma_20":45450.0,"sma_60":36195.0,"sma_120":32298.75},{"date":"2025-03-24","open":41140,"high":43368,"low":40843,"close":42972,"volume":695330,"rsi_14":47.85,"sma_20":45470.0,"sma_60":36454.17,"sma_120":32413.33},{"date":"2025-03-25","open":43714,"high":43714,"low":41190,"close":41883,"volume":505076,"rsi_14":46.29,"sma_20":45495.0,"sma_60":36697.5,"sma_120":32520.0},{"date":"2025-03-26","open":41685,"high":42576,"low":40645,"close":42328,"volume":340583,"rsi_14":46.0,"sma_20":45460.0,"sma_60":36959.17,"sma_120":32628.33},{"date":"2025-03-27","open":41685,"high":42031,"low":40447,"close":40695,"volume":285680,"rsi_14":37.62,"sma_20":45387.5,"sma_60":37174.17,"sma_120":32727.92},{"date":"2025-03-28","open":41685,"high":42477,"low":39704,"close":40942,"volume":534366,"rsi_14":25.17,"sma_20":45342.5,"sma_60":37395.0,"sma_120":32824.17},{"date":"2025-03-31","open":39754,"high":41091,"low":39308,"close":40546,"volume":658398,"rsi_14":26.24,"sma_20":45362.5,"sma_60":37611.67,"sma_120":32919.17},{"date":"2025-04-01","open":43813,"high":47328,"low":42724,"close":42774,"volume":1882537,"rsi_14":43.09,"sma_20":45295.0,"sma_60":37882.5,"sma_120":33038.33},{"date":"2025-04-02","open":43417,"high":46041,"low":42427,"close":43813,"volume":1036305,"rsi_14":46.34,"sma_20":45290.0,"sma_60":38171.67,"sma_120":33170.83},{"date":"2025-04-03","open":42229,"high":44011,"low":42229,"close":43417,"volume":469769,"rsi_14":44.24,"sma_20":45235.0,"sma_60":38451.67,"sma_120":33297.08},{"date":"2025-04-04","open":42873,"high":43516,"low":40645,"close":42081,"volume":475579,"rsi_14":38.78,"sma_20":44977.5,"sma_60":38700.0,"sma_120":33413.33},{"date":"2025-04-07","open":39605,"high":40001,"low":38120,"close":39011,"volume":379799,"rsi_14":28.1,"sma_20":44332.5,"sma_60":38896.67,"sma_120":33502.92},{"date":"2025-04-08","open":40794,"high":41635,"low":39754,"close":39853,"volume":579794,"rsi_14":30.73,"sma_20":43795.0,"sma_60":39100.83,"sma_120":33598.75},{"date":"2025-04-09","open":39655,"high":40794,"low":38764,"close":39259,"volume":325730,"rsi_14":31.53,"sma_20":43492.5,"sma_60":39295.83,"sma_120":33692.92},{"date":"2025-04-10","open":41586,"high":41734,"low":40447,"close":41586,"volume":785723,"rsi_14":51.27,"sma_20":43310.0,"sma_60":39540.0,"sma_120":33803.75},{"date":"2025-04-11","open":40893,"high":41883,"low":40893,"close":41635,"volume":388630,"rsi_14":45.74,"sma_20":43110.0,"sma_60":39770.83,"sma_120":33918.33},{"date":"2025-04-14","open":42378,"high":43615,"low":41883,"close":43021,"volume":319220,"rsi_14":53.56,"sma_20":42937.5,"sma_60":40031.67,"sma_120":34045.83},{"date":"2025-04-15","open":43170,"high":43417,"low":42130,"close":42328,"volume":219417,"rsi_14":50.0,"sma_20":42645.0,"sma_60":40274.17,"sma_120":34170.83},{"date":"2025-04-16","open":42180,"high":42724,"low":41685,"close":41734,"volume":223152,"rsi_14":53.42,"sma_20":42320.0,"sma_60":40498.33,"sma_120":34292.92},{"date":"2025-04-17","open":41883,"high":43912,"low":41536,"close":43516,"volume":339293,"rsi_14":57.69,"sma_20":42142.5,"sma_60":40736.67,"sma_120":34430.42},{"date":"2025-04-18","open":43665,"high":45051,"low":43071,"close":43665,"volume":349787,"rsi_14":59.46,"sma_20":42270.0,"sma_60":40976.67,"sma_120":34565.83},{"date":"2025-04-21","open":44160,"high":44507,"low":43170,"close":43615,"volume":184123,"rsi_14":52.94,"sma_20":42302.5,"sma_60":41222.5,"sma_120":34703.33},{"date":"2025-04-22","open":42873,"high":44358,"low":42823,"close":44061,"volume":227181,"rsi_14":50.9,"sma_20":42412.5,"sma_60":41475.83,"sma_120":34845.0},{"date":"2025-04-23","open":44705,"high":44952,"low":44011,"close":44110,"volume":245130,"rsi_14":52.59,"sma_20":42502.5,"sma_60":41699.17,"sma_120":34983.75},{"date":"2025-04-24","open":44408,"high":46586,"low":44309,"close":46140,"volume":549592,"rsi_14":64.44,"sma_20":42777.5,"sma_60":41959.17,"sma_120":35137.08},{"date":"2025-04-25","open":46388,"high":48517,"low":45843,"close":48319,"volume":527981,"rsi_14":85.34,"sma_20":43150.0,"sma_60":42250.0,"sma_120":35311.25},{"date":"2025-04-28","open":49507,"high":49606,"low":47873,"close":48715,"volume":502193,"rsi_14":84.82,"sma_20":43562.5,"sma_60":42561.67,"sma_120":35487.5},{"date":"2025-04-29","open":47279,"high":47279,"low":45447,"close":46883,"volume":523149,"rsi_14":77.3,"sma_20":43770.0,"sma_60":42864.17,"sma_120":35648.33},{"date":"2025-04-30","open":47229,"high":48022,"low":46338,"close":47675,"volume":404157,"rsi_14":74.5,"sma_20":43965.0,"sma_60":43164.17,"sma_120":35821.67},{"date":"2025-05-02","open":47576,"high":48863,"low":46932,"close":48418,"volume":194995,"rsi_14":75.85,"sma_20":44217.5,"sma_60":43489.17,"sma_120":36002.5},{"date":"2025-05-07","open":49012,"high":49160,"low":47625,"close":48269,"volume":277687,"rsi_14":72.08,"sma_20":44530.0,"sma_60":43786.67,"sma_120":36184.58},{"date":"2025-05-08","open":48517,"high":51586,"low":47873,"close":49457,"volume":642368,"rsi_14":78.8,"sma_20":45057.5,"sma_60":44112.5,"sma_120":36375.83},{"date":"2025-05-09","open":49804,"high":53071,"low":49804,"close":51487,"volume":555287,"rsi_14":85.3,"sma_20":45645.0,"sma_60":44474.17,"sma_120":36572.92},{"date":"2025-05-12","open":52774,"high":52774,"low":48022,"close":48418,"volume":401513,"rsi_14":66.23,"sma_20":46107.5,"sma_60":44747.5,"sma_120":36737.92},{"date":"2025-05-13","open":47724,"high":49705,"low":46982,"close":48814,"volume":262189,"rsi_14":66.77,"sma_20":46472.5,"sma_60":44940.83,"sma_120":36907.5},{"date":"2025-05-14","open":49061,"high":50794,"low":49061,"close":50101,"volume":217588,"rsi_14":69.55,"sma_20":46900.0,"sma_60":45081.67,"sma_120":37080.42},{"date":"2025-05-15","open":50992,"high":52378,"low":50002,"close":52279,"volume":282766,"rsi_14":72.43,"sma_20":47367.5,"sma_60":45250.0,"sma_120":37286.67},{"date":"2025-05-16","open":51883,"high":53467,"low":51487,"close":52477,"volume":287377,"rsi_14":72.65,"sma_20":47880.0,"sma_60":45395.83,"sma_120":37487.08},{"date":"2025-05-19","open":51784,"high":51883,"low":49507,"close":50497,"volume":235913,"rsi_14":61.83,"sma_20":48322.5,"sma_60":45412.5,"sma_120":37673.33},{"date":"2025-05-20","open":50992,"high":51091,"low":49111,"close":49804,"volume":256855,"rsi_14":54.39,"sma_20":48640.0,"sma_60":45452.5,"sma_120":37849.17},{"date":"2025-05-21","open":49903,"high":51685,"low":49705,"close":51091,"volume":217234,"rsi_14":56.67,"sma_20":49015.0,"sma_60":45578.33,"sma_120":38035.42},{"date":"2025-05-22","open":50794,"high":50794,"low":49457,"close":49804,"volume":174911,"rsi_14":58.45,"sma_20":49327.5,"sma_60":45700.0,"sma_120":38211.25},{"date":"2025-05-23","open":49804,"high":50893,"low":49210,"close":50101,"volume":159495,"rsi_14":57.23,"sma_20":49632.5,"sma_60":45846.67,"sma_120":38386.67},{"date":"2025-05-26","open":49903,"high":52378,"low":49309,"close":52378,"volume":243916,"rsi_14":60.81,"sma_20":50050.0,"sma_60":46004.17,"sma_120":38585.42},{"date":"2025-05-27","open":52774,"high":61586,"low":52477,"close":61190,"volume":1606381,"rsi_14":73.94,"sma_20":50810.0,"sma_60":46325.0,"sma_120":38861.67},{"date":"2025-05-28","open":61388,"high":71686,"low":60497,"close":66834,"volume":2432876,"rsi_14":77.64,"sma_20":51745.0,"sma_60":46745.83,"sma_120":39191.67},{"date":"2025-05-29","open":69408,"high":74062,"low":69210,"close":73666,"volume":1406246,"rsi_14":80.6,"sma_20":53005.0,"sma_60":47310.0,"sma_120":39579.58},{"date":"2025-05-30","open":76339,"high":76933,"low":71389,"close":74755,"volume":1288451,"rsi_14":88.44,"sma_20":54412.5,"sma_60":47825.83,"sma_120":39963.33},{"date":"2025-06-02","open":72775,"high":78122,"low":72478,"close":76438,"volume":857218,"rsi_14":88.86,"sma_20":55865.0,"sma_60":48373.33,"sma_120":40357.5},{"date":"2025-06-04","open":79607,"high":96142,"low":78914,"close":92479,"volume":3261845,"rsi_14":92.13,"sma_20":58090.0,"sma_60":49180.83,"sma_120":40887.92},{"date":"2025-06-05","open":91290,"high":92083,"low":87825,"close":89805,"volume":1434465,"rsi_14":86.94,"sma_20":60187.5,"sma_60":49898.33,"sma_120":41398.33},{"date":"2025-06-09","open":92380,"high":96439,"low":90300,"close":91092,"volume":1245212,"rsi_14":87.21,"sma_20":62290.0,"sma_60":50560.0,"sma_120":41924.58},{"date":"2025-06-10","open":91884,"high":97429,"low":89013,"close":94162,"volume":1629015,"rsi_14":91.21,"sma_20":64445.0,"sma_60":51295.0,"sma_120":42488.33},{"date":"2025-06-11","open":95548,"high":95548,"low":90399,"close":93568,"volume":1032605,"rsi_14":91.39,"sma_20":66725.0,"sma_60":52108.33,"sma_120":43044.58},{"date":"2025-06-12","open":93469,"high":94657,"low":91587,"close":93370,"volume":882017,"rsi_14":90.82,"sma_20":68975.0,"sma_60":52919.17,"sma_120":43611.25},{"date":"2025-06-13","open":92875,"high":92875,"low":86835,"close":87924,"volume":1286901,"rsi_14":84.07,"sma_20":70885.0,"sma_60":53631.67,"sma_120":44121.67},{"date":"2025-06-16","open":88320,"high":100598,"low":88221,"close":99608,"volume":1753339,"rsi_14":86.76,"sma_20":73275.0,"sma_60":54526.67,"sma_120":44731.25},{"date":"2025-06-17","open":98419,"high":99013,"low":93073,"close":95152,"volume":820648,"rsi_14":80.77,"sma_20":75430.0,"sma_60":55318.33,"sma_120":45298.33},{"date":"2025-06-18","open":96835,"high":97726,"low":91983,"close":92578,"volume":708597,"rsi_14":74.8,"sma_20":77555.0,"sma_60":56065.83,"sma_120":45848.75},{"date":"2025-06-19","open":93271,"high":95845,"low":91290,"close":93964,"volume":462032,"rsi_14":72.99,"sma_20":79785.0,"sma_60":56855.83,"sma_120":46407.08},{"date":"2025-06-20","open":93370,"high":94855,"low":90696,"close":92479,"volume":455183,"rsi_14":67.53,"sma_20":81875.0,"sma_60":57720.0,"sma_120":46957.5},{"date":"2025-06-23","open":91191,"high":94459,"low":90498,"close":92875,"volume":533208,"rsi_14":67.1,"sma_20":84050.0,"sma_60":58560.0,"sma_120":47507.08},{"date":"2025-06-24","open":94063,"high":98221,"low":91191,"close":91984,"volume":814673,"rsi_14":64.9,"sma_20":86165.0,"sma_60":59403.33,"sma_120":48050.42},{"date":"2025-06-25","open":91785,"high":92974,"low":88320,"close":91290,"volume":623066,"rsi_14":48.39,"sma_20":88130.0,"sma_60":60227.5,"sma_120":48593.33},{"date":"2025-06-26","open":92083,"high":92380,"low":87132,"close":89013,"volume":418693,"rsi_14":48.91,"sma_20":89535.0,"sma_60":61040.83,"sma_120":49107.5},{"date":"2025-06-27","open":90399,"high":103073,"low":90300,"close":93469,"volume":2810892,"rsi_14":53.0,"sma_20":90880.0,"sma_60":61925.0,"sma_120":49660.0},{"date":"2025-06-30","open":92083,"high":97825,"low":90993,"close":93370,"volume":792427,"rsi_14":48.92,"sma_20":91875.0,"sma_60":62814.17,"sma_120":50212.92},{"date":"2025-07-01","open":99905,"high":112380,"low":97528,"close":107727,"volume":4355133,"rsi_14":64.05,"sma_20":93540.0,"sma_60":63907.5,"sma_120":50895.0},{"date":"2025-07-02","open":104657,"high":104954,"low":93073,"close":94855,"volume":1997697,"rsi_14":51.18,"sma_20":94470.0,"sma_60":64766.67,"sma_120":51469.17},{"date":"2025-07-03","open":95548,"high":96439,"low":89013,"close":89706,"volume":1115929,"rsi_14":51.42,"sma_20":94330.0,"sma_60":65545.83,"sma_120":51998.75},{"date":"2025-07-04","open":89706,"high":90696,"low":82181,"close":83171,"volume":1038481,"rsi_14":35.74,"sma_20":93995.0,"sma_60":66237.5,"sma_120":52468.75},{"date":"2025-07-07","open":80399,"high":83864,"low":80399,"close":82775,"volume":459793,"rsi_14":38.45,"sma_20":93575.0,"sma_60":66974.17,"sma_120":52935.42},{"date":"2025-07-08","open":82181,"high":88419,"low":82181,"close":88023,"volume":929557,"rsi_14":45.95,"sma_20":93265.0,"sma_60":67785.0,"sma_120":53442.92},{"date":"2025-07-09","open":90102,"high":92380,"low":87429,"close":91389,"volume":761584,"rsi_14":47.79,"sma_20":93155.0,"sma_60":68662.5,"sma_120":53979.17},{"date":"2025-07-10","open":90795,"high":94558,"low":90201,"close":92578,"volume":740408,"rsi_14":50.09,"sma_20":93115.0,"sma_60":69520.83,"sma_120":54530.42},{"date":"2025-07-11","open":92578,"high":94558,"low":90597,"close":91191,"volume":395756,"rsi_14":48.57,"sma_20":93280.0,"sma_60":70355.0,"sma_120":55062.92},{"date":"2025-07-14","open":90795,"high":93469,"low":90597,"close":92083,"volume":381887,"rsi_14":50.08,"sma_20":92900.0,"sma_60":71180.83,"sma_120":55606.25},{"date":"2025-07-15","open":92380,"high":94360,"low":92380,"close":93865,"volume":411189,"rsi_14":52.15,"sma_20":92835.0,"sma_60":72048.33,"sma_120":56161.25},{"date":"2025-07-16","open":93469,"high":94162,"low":91191,"close":92776,"volume":246983,"rsi_14":53.2,"sma_20":92845.0,"sma_60":72907.5,"sma_120":56702.92},{"date":"2025-07-17","open":93271,"high":93667,"low":89409,"close":92083,"volume":400929,"rsi_14":48.74,"sma_20":92750.0,"sma_60":73725.0,"sma_120":57230.83},{"date":"2025-07-18","open":91884,"high":92776,"low":90300,"close":91488,"volume":213587,"rsi_14":48.31,"sma_20":92700.0,"sma_60":74530.0,"sma_120":57753.33},{"date":"2025-07-21","open":90498,"high":92974,"low":90300,"close":92083,"volume":268368,"rsi_14":31.28,"sma_20":92660.0,"sma_60":75345.83,"sma_120":58284.17},{"date":"2025-07-22","open":92083,"high":93073,"low":90795,"close":91488,"volume":260573,"rsi_14":44.3,"sma_20":92635.0,"sma_60":76144.17,"sma_120":58810.0},{"date":"2025-07-23","open":92578,"high":94954,"low":90597,"close":91488,"volume":414709,"rsi_14":53.66,"sma_20":92645.0,"sma_60":76941.67,"sma_120":59320.42},{"date":"2025-07-24","open":91686,"high":95746,"low":91686,"close":93073,"volume":494852,"rsi_14":75.51,"sma_20":92850.0,"sma_60":77731.67,"sma_120":59845.42},{"date":"2025-07-25","open":93073,"high":96538,"low":91984,"close":94558,"volume":460437,"rsi_14":78.74,"sma_20":92905.0,"sma_60":78510.0,"sma_120":60380.0},{"date":"2025-07-28","open":96043,"high":96340,"low":91488,"close":92479,"volume":444194,"rsi_14":62.86,"sma_20":92860.0,"sma_60":79246.67,"sma_120":60904.17},{"date":"2025-07-29","open":93271,"high":98023,"low":91092,"close":95845,"volume":656343,"rsi_14":62.86,"sma_20":92260.0,"sma_60":80070.83,"sma_120":61467.5},{"date":"2025-07-30","open":95449,"high":96043,"low":92875,"close":94063,"volume":335008,"rsi_14":54.14,"sma_20":92220.0,"sma_60":80851.67,"sma_120":62007.92},{"date":"2025-07-31","open":94954,"high":101291,"low":94162,"close":98815,"volume":957368,"rsi_14":67.91,"sma_20":92680.0,"sma_60":81700.0,"sma_120":62594.58},{"date":"2025-08-01","open":99013,"high":99707,"low":89805,"close":90399,"volume":947282,"rsi_14":47.08,"sma_20":93045.0,"sma_60":82409.17,"sma_120":63097.92},{"date":"2025-08-04","open":89706,"high":91389,"low":86835,"close":88914,"volume":420288,"rsi_14":41.32,"sma_20":93355.0,"sma_60":83073.33,"sma_120":63592.92},{"date":"2025-08-05","open":90795,"high":90795,"low":88716,"close":89112,"volume":332630,"rsi_14":43.37,"sma_20":93410.0,"sma_60":83706.67,"sma_120":64090.42},{"date":"2025-08-06","open":89211,"high":90102,"low":87924,"close":90102,"volume":210551,"rsi_14":46.45,"sma_20":93345.0,"sma_60":84408.33,"sma_120":64577.92},{"date":"2025-08-07","open":90201,"high":90201,"low":87033,"close":88023,"volume":364544,"rsi_14":44.11,"sma_20":93115.0,"sma_60":85068.33,"sma_120":65004.58},{"date":"2025-08-08","open":87627,"high":87825,"low":84359,"close":85944,"volume":346118,"rsi_14":40.06,"sma_20":92850.0,"sma_60":85671.67,"sma_120":65376.67},{"date":"2025-08-11","open":83963,"high":84756,"low":82082,"close":82775,"volume":327370,"rsi_14":36.98,"sma_20":92380.0,"sma_60":86185.0,"sma_120":65717.5},{"date":"2025-08-12","open":82775,"high":84260,"low":81488,"close":81884,"volume":253945,"rsi_14":36.02,"sma_20":91775.0,"sma_60":86680.0,"sma_120":66037.92},{"date":"2025-08-13","open":82181,"high":82478,"low":79013,"close":82379,"volume":305242,"rsi_14":33.93,"sma_20":91250.0,"sma_60":87216.67,"sma_120":66314.58},{"date":"2025-08-14","open":82280,"high":84062,"low":81884,"close":83072,"volume":332245,"rsi_14":32.32,"sma_20":90795.0,"sma_60":87776.67,"sma_120":66614.58},{"date":"2025-08-18","open":82478,"high":82478,"low":80201,"close":81290,"volume":149992,"rsi_14":32.62,"sma_20":90280.0,"sma_60":88285.0,"sma_120":66931.67},{"date":"2025-08-19","open":80498,"high":81191,"low":78221,"close":78815,"volume":265456,"rsi_14":22.78,"sma_20":89610.0,"sma_60":88773.33,"sma_120":67236.67},{"date":"2025-08-20","open":76240,"high":77330,"low":73369,"close":75844,"volume":349233,"rsi_14":21.95,"sma_20":88820.0,"sma_60":89206.67,"sma_120":67526.67},{"date":"2025-08-21","open":76735,"high":78518,"low":76141,"close":77429,"volume":204023,"rsi_14":13.51,"sma_20":88110.0,"sma_60":89628.33,"sma_120":67816.25},{"date":"2025-08-22","open":77825,"high":82082,"low":77825,"close":80102,"volume":309381,"rsi_14":28.15,"sma_20":87455.0,"sma_60":89946.67,"sma_120":68135.83},{"date":"2025-08-25","open":81884,"high":81884,"low":79508,"close":81587,"volume":157730,"rsi_14":34.45,"sma_20":86800.0,"sma_60":90195.0,"sma_120":68470.42},{"date":"2025-08-26","open":81884,"high":81884,"low":78815,"close":79409,"volume":229908,"rsi_14":31.01,"sma_20":86140.0,"sma_60":90291.67,"sma_120":68800.83},{"date":"2025-08-27","open":80102,"high":81191,"low":79310,"close":80399,"volume":179119,"rsi_14":31.01,"sma_20":85360.0,"sma_60":90386.67,"sma_120":69106.25},{"date":"2025-08-28","open":79805,"high":83765,"low":79013,"close":82775,"volume":351234,"rsi_14":39.85,"sma_20":84790.0,"sma_60":90493.33,"sma_120":69433.33},{"date":"2025-08-29","open":83765,"high":84359,"low":82379,"close":82973,"volume":233224,"rsi_14":43.8,"sma_20":83990.0,"sma_60":90333.33,"sma_120":69757.08},{"date":"2025-09-01","open":82280,"high":87231,"low":81092,"close":84359,"volume":384590,"rsi_14":53.57,"sma_20":83685.0,"sma_60":90241.67,"sma_120":70070.0},{"date":"2025-09-02","open":85053,"high":86835,"low":83171,"close":84260,"volume":302194,"rsi_14":55.56,"sma_20":83450.0,"sma_60":90126.67,"sma_120":70343.33},{"date":"2025-09-03","open":84161,"high":85449,"low":83171,"close":83666,"volume":167887,"rsi_14":53.0,"sma_20":83175.0,"sma_60":89950.0,"sma_120":70622.5},{"date":"2025-09-04","open":83171,"high":84458,"low":83171,"close":83963,"volume":110528,"rsi_14":52.11,"sma_20":82865.0,"sma_60":89788.33,"sma_120":70948.33},{"date":"2025-09-05","open":83864,"high":85746,"low":82280,"close":85251,"volume":258997,"rsi_14":59.62,"sma_20":82725.0,"sma_60":89651.67,"sma_120":71285.42},{"date":"2025-09-08","open":84260,"high":84954,"low":83072,"close":84756,"volume":165639,"rsi_14":65.96,"sma_20":82665.0,"sma_60":89598.33,"sma_120":71615.0},{"date":"2025-09-09","open":85350,"high":86340,"low":84954,"close":85251,"volume":240257,"rsi_14":79.14,"sma_20":82790.0,"sma_60":89356.67,"sma_120":71941.67},{"date":"2025-09-10","open":86340,"high":89409,"low":86142,"close":87627,"volume":454838,"rsi_14":80.12,"sma_20":83080.0,"sma_60":89230.0,"sma_120":72274.17},{"date":"2025-09-11","open":88122,"high":89112,"low":85251,"close":85746,"volume":676109,"rsi_14":67.48,"sma_20":83250.0,"sma_60":89115.0,"sma_120":72590.42},{"date":"2025-09-12","open":86835,"high":86835,"low":84062,"close":84954,"volume":331638,"rsi_14":60.9,"sma_20":83345.0,"sma_60":88963.33,"sma_120":72909.58},{"date":"2025-09-15","open":86340,"high":95944,"low":86043,"close":92083,"volume":1332087,"rsi_14":81.07,"sma_20":83890.0,"sma_60":88956.67,"sma_120":73338.33},{"date":"2025-09-16","open":92380,"high":93964,"low":90894,"close":93469,"volume":419331,"rsi_14":81.43,"sma_20":84630.0,"sma_60":88966.67,"sma_120":73763.33},{"date":"2025-09-17","open":94558,"high":94558,"low":90597,"close":90993,"volume":271525,"rsi_14":69.67,"sma_20":85395.0,"sma_60":88950.0,"sma_120":74176.67},{"date":"2025-09-18","open":92579,"high":93174,"low":90200,"close":91290,"volume":226201,"rsi_14":69.67,"sma_20":86090.0,"sma_60":88948.33,"sma_120":74587.92},{"date":"2025-09-19","open":92500,"high":94100,"low":91000,"close":91500,"volume":259222,"rsi_14":65.52,"sma_20":86620.0,"sma_60":88975.0,"sma_120":75007.92},{"date":"2025-09-22","open":90597,"high":90696,"low":88419,"close":89607,"volume":199334,"rsi_14":62.74,"sma_20":87025.0,"sma_60":88910.0,"sma_120":75417.5},{"date":"2025-09-23","open":88518,"high":89112,"low":87429,"close":87924,"volume":205995,"rsi_14":59.64,"sma_20":87455.0,"sma_60":88818.33,"sma_120":75816.25},{"date":"2025-09-24","open":87330,"high":88221,"low":85548,"close":86043,"volume":210960,"rsi_14":54.39,"sma_20":87740.0,"sma_60":88453.33,"sma_120":76180.42},{"date":"2025-09-25","open":86736,"high":87033,"low":84657,"close":84954,"volume":214786,"rsi_14":49.37,"sma_20":87850.0,"sma_60":88286.67,"sma_120":76526.67},{"date":"2025-09-26","open":85845,"high":85944,"low":81587,"close":82280,"volume":169600,"rsi_14":45.17,"sma_20":87815.0,"sma_60":88161.67,"sma_120":76853.75},{"date":"2025-09-29","open":82775,"high":83765,"low":82181,"close":82181,"volume":114599,"rsi_14":43.92,"sma_20":87705.0,"sma_60":88145.0,"sma_120":77191.25},{"date":"2025-09-30","open":82577,"high":84161,"low":82082,"close":83765,"volume":168705,"rsi_14":42.11,"sma_20":87680.0,"sma_60":88161.67,"sma_120":77567.92},{"date":"2025-10-01","open":84161,"high":85053,"low":83567,"close":83963,"volume":115108,"rsi_14":46.09,"sma_20":87695.0,"sma_60":88093.33,"sma_120":77939.17},{"date":"2025-10-02","open":84653,"high":86941,"low":83161,"close":85449,"volume":277483,"rsi_14":50.21,"sma_20":87750.0,"sma_60":87986.67,"sma_120":78324.58},{"date":"2025-10-10","open":85647,"high":85845,"low":81191,"close":83171,"volume":254383,"rsi_14":25.0,"sma_20":87645.0,"sma_60":87828.33,"sma_120":78674.58},{"date":"2025-10-13","open":81191,"high":83270,"low":80399,"close":83171,"volume":178499,"rsi_14":18.67,"sma_20":87565.0,"sma_60":87693.33,"sma_120":79024.17},{"date":"2025-10-14","open":83171,"high":83963,"low":78914,"close":78914,"volume":363442,"rsi_14":16.85,"sma_20":87245.0,"sma_60":87471.67,"sma_120":79326.25},{"date":"2025-10-15","open":79706,"high":82676,"low":79706,"close":82577,"volume":199046,"rsi_14":30.14,"sma_20":86990.0,"sma_60":87281.67,"sma_120":79665.0},{"date":"2025-10-16","open":83270,"high":83666,"low":81686,"close":82577,"volume":166879,"rsi_14":30.99,"sma_20":86830.0,"sma_60":87110.0,"sma_120":80008.75},{"date":"2025-10-17","open":82973,"high":84557,"low":80993,"close":81686,"volume":238725,"rsi_14":31.13,"sma_20":86665.0,"sma_60":86935.0,"sma_120":80330.0},{"date":"2025-10-20","open":82775,"high":88122,"low":82478,"close":87924,"volume":369012,"rsi_14":50.0,"sma_20":86455.0,"sma_60":86875.0,"sma_120":80702.5},{"date":"2025-10-21","open":88815,"high":94162,"low":87528,"close":89904,"volume":502734,"rsi_14":57.53,"sma_20":86275.0,"sma_60":86838.33,"sma_120":81092.08},{"date":"2025-10-22","open":90894,"high":95251,"low":87627,"close":95152,"volume":461855,"rsi_14":67.11,"sma_20":86485.0,"sma_60":86900.0,"sma_120":81522.08},{"date":"2025-10-23","open":93172,"high":96538,"low":90696,"close":93964,"volume":382087,"rsi_14":70.63,"sma_20":86625.0,"sma_60":86941.67,"sma_120":81941.67},{"date":"2025-10-24","open":95251,"high":95548,"low":91785,"close":93865,"volume":260520,"rsi_14":70.63,"sma_20":86790.0,"sma_60":86955.0,"sma_120":82343.33},{"date":"2025-10-27","open":96736,"high":107826,"low":96340,"close":106142,"volume":1200889,"rsi_14":78.68,"sma_20":87625.0,"sma_60":87150.0,"sma_120":82830.0},{"date":"2025-10-28","open":103073,"high":103073,"low":96043,"close":97231,"volume":735926,"rsi_14":63.9,"sma_20":88095.0,"sma_60":87230.0,"sma_120":83238.33},{"date":"2025-10-29","open":98617,"high":98716,"low":94954,"close":96934,"volume":357273,"rsi_14":62.66,"sma_20":88645.0,"sma_60":87248.33,"sma_120":83659.58},{"date":"2025-10-30","open":103271,"high":104162,"low":96637,"close":97231,"volume":580021,"rsi_14":65.5,"sma_20":89265.0,"sma_60":87301.67,"sma_120":84076.67},{"date":"2025-10-31","open":95845,"high":96934,"low":93964,"close":94657,"volume":281423,"rsi_14":61.98,"sma_20":89890.0,"sma_60":87231.67,"sma_120":84465.83},{"date":"2025-11-03","open":95944,"high":98518,"low":95944,"close":96835,"volume":302118,"rsi_14":69.55,"sma_20":90630.0,"sma_60":87340.0,"sma_120":84874.58},{"date":"2025-11-04","open":96241,"high":96637,"low":92479,"close":92677,"volume":388116,"rsi_14":60.9,"sma_20":91080.0,"sma_60":87403.33,"sma_120":85238.33},{"date":"2025-11-05","open":90696,"high":90894,"low":84656,"close":87825,"volume":386888,"rsi_14":55.13,"sma_20":91275.0,"sma_60":87381.67,"sma_120":85544.17},{"date":"2025-11-06","open":90300,"high":92776,"low":86439,"close":91191,"volume":349112,"rsi_14":58.86,"sma_20":91585.0,"sma_60":87400.0,"sma_120":85904.17},{"date":"2025-11-07","open":89112,"high":89409,"low":84260,"close":86043,"volume":334630,"rsi_14":48.21,"sma_20":91730.0,"sma_60":87366.67,"sma_120":86217.5},{"date":"2025-11-10","open":87825,"high":93865,"low":87825,"close":93172,"volume":501393,"rsi_14":52.83,"sma_20":92235.0,"sma_60":87488.33,"sma_120":86580.0},{"date":"2025-11-11","open":95053,"high":96142,"low":90102,"close":90498,"volume":353371,"rsi_14":45.78,"sma_20":92820.0,"sma_60":87618.33,"sma_120":86901.67},{"date":"2025-11-12","open":91488,"high":91785,"low":88716,"close":90993,"volume":197903,"rsi_14":47.27,"sma_20":93245.0,"sma_60":87771.67,"sma_120":87225.83},{"date":"2025-11-13","open":90993,"high":91191,"low":89409,"close":89508,"volume":195859,"rsi_14":46.1,"sma_20":93595.0,"sma_60":87891.67,"sma_120":87554.17},{"date":"2025-11-14","open":87726,"high":89904,"low":86736,"close":88023,"volume":168114,"rsi_14":29.89,"sma_20":93915.0,"sma_60":87975.0,"sma_120":87875.83},{"date":"2025-11-17","open":89112,"high":90597,"low":87627,"close":90003,"volume":210437,"rsi_14":40.52,"sma_20":94020.0,"sma_60":88121.67,"sma_120":88203.33},{"date":"2025-11-18","open":88320,"high":89805,"low":85350,"close":85647,"volume":302975,"rsi_14":36.62,"sma_20":93805.0,"sma_60":88236.67,"sma_120":88505.0},{"date":"2025-11-19","open":86340,"high":86340,"low":80894,"close":83468,"volume":183995,"rsi_14":34.38,"sma_20":93215.0,"sma_60":88365.0,"sma_120":88785.83},{"date":"2025-11-20","open":85152,"high":85944,"low":83864,"close":83963,"volume":119583,"rsi_14":37.26,"sma_20":92710.0,"sma_60":88475.0,"sma_120":89051.67},{"date":"2025-11-21","open":81686,"high":81686,"low":78716,"close":79013,"volume":263101,"rsi_14":30.09,"sma_20":91960.0,"sma_60":88456.67,"sma_120":89201.67},{"date":"2025-11-24","open":80399,"high":81389,"low":77924,"close":77924,"volume":431634,"rsi_14":32.3,"sma_20":90535.0,"sma_60":88395.0,"sma_120":89295.0},{"date":"2025-11-25","open":79211,"high":80399,"low":76933,"close":76933,"volume":164248,"rsi_14":35.6,"sma_20":89510.0,"sma_60":88353.33,"sma_120":89322.5},{"date":"2025-11-26","open":78221,"high":78815,"low":76933,"close":78716,"volume":193086,"rsi_14":32.79,"sma_20":88590.0,"sma_60":88325.0,"sma_120":89355.83},{"date":"2025-11-27","open":80003,"high":80795,"low":78518,"close":79013,"volume":136183,"rsi_14":38.8,"sma_20":87670.0,"sma_60":88261.67,"sma_120":89377.5},{"date":"2025-11-28","open":79805,"high":80003,"low":77131,"close":78617,"volume":119053,"rsi_14":20.48,"sma_20":86860.0,"sma_60":88188.33,"sma_120":89260.83},{"date":"2025-12-01","open":79607,"high":79805,"low":77330,"close":78122,"volume":134038,"rsi_14":22.47,"sma_20":85915.0,"sma_60":88083.33,"sma_120":89162.5},{"date":"2025-12-02","open":78122,"high":79508,"low":77330,"close":79508,"volume":140153,"rsi_14":25.42,"sma_20":85250.0,"sma_60":88003.33,"sma_120":89065.0},{"date":"2025-12-03","open":79904,"high":81587,"low":78815,"close":80795,"volume":174387,"rsi_14":31.2,"sma_20":84895.0,"sma_60":87955.0,"sma_120":88952.5},{"date":"2025-12-04","open":80795,"high":80795,"low":79211,"close":80597,"volume":111763,"rsi_14":33.03,"sma_20":84360.0,"sma_60":87898.33,"sma_120":88843.33},{"date":"2025-12-05","open":79805,"high":81488,"low":78914,"close":81488,"volume":108181,"rsi_14":29.52,"sma_20":84130.0,"sma_60":87835.0,"sma_120":88743.33},{"date":"2025-12-08","open":82478,"high":83171,"low":81191,"close":83072,"volume":146710,"rsi_14":42.86,"sma_20":83620.0,"sma_60":87806.67,"sma_120":88702.5},{"date":"2025-12-09","open":82676,"high":85350,"low":81983,"close":83864,"volume":155392,"rsi_14":51.19,"sma_20":83285.0,"sma_60":87783.33,"sma_120":88570.0},{"date":"2025-12-10","open":84458,"high":84756,"low":82181,"close":82181,"volume":170819,"rsi_14":45.0,"sma_20":82840.0,"sma_60":87691.67,"sma_120":88460.83},{"date":"2025-12-11","open":82973,"high":83963,"low":80795,"close":81191,"volume":218700,"rsi_14":57.86,"sma_20":82420.0,"sma_60":87615.0,"sma_120":88365.0},{"date":"2025-12-12","open":82181,"high":85152,"low":81686,"close":83963,"volume":203364,"rsi_14":69.43,"sma_20":82215.0,"sma_60":87598.33,"sma_120":88280.83},{"date":"2025-12-15","open":82379,"high":82379,"low":80399,"close":80498,"volume":185665,"rsi_14":59.89,"sma_20":81735.0,"sma_60":87403.33,"sma_120":88180.0},{"date":"2025-12-16","open":80795,"high":80795,"low":77825,"close":78023,"volume":184810,"rsi_14":48.15,"sma_20":81350.0,"sma_60":87143.33,"sma_120":88055.0},{"date":"2025-12-17","open":78716,"high":81092,"low":77528,"close":80102,"volume":129246,"rsi_14":52.66,"sma_20":81180.0,"sma_60":86960.0,"sma_120":87955.0},{"date":"2025-12-18","open":78518,"high":79112,"low":77032,"close":77726,"volume":118765,"rsi_14":48.02,"sma_20":80865.0,"sma_60":86733.33,"sma_120":87840.83},{"date":"2025-12-19","open":78419,"high":80102,"low":77924,"close":79607,"volume":133634,"rsi_14":53.11,"sma_20":80895.0,"sma_60":86548.33,"sma_120":87761.67},{"date":"2025-12-22","open":81092,"high":82181,"low":80597,"close":81191,"volume":115500,"rsi_14":53.5,"sma_20":81060.0,"sma_60":86406.67,"sma_120":87658.33},{"date":"2025-12-23","open":83468,"high":84657,"low":82478,"close":83468,"volume":222260,"rsi_14":55.34,"sma_20":81390.0,"sma_60":86331.67,"sma_120":87575.0},{"date":"2025-12-24","open":85944,"high":86241,"low":82478,"close":82577,"volume":161235,"rsi_14":53.85,"sma_20":81585.0,"sma_60":86273.33,"sma_120":87363.33},{"date":"2025-12-26","open":83567,"high":83666,"low":79904,"close":80003,"volume":164607,"rsi_14":47.29,"sma_20":81635.0,"sma_60":86190.0,"sma_120":87238.33},{"date":"2025-12-29","open":79607,"high":81092,"low":79112,"close":80795,"volume":191330,"rsi_14":45.72,"sma_20":81745.0,"sma_60":86165.0,"sma_120":87163.33},{"date":"2025-12-30","open":81191,"high":81587,"low":79607,"close":80795,"volume":100693,"rsi_14":44.06,"sma_20":81880.0,"sma_60":86141.67,"sma_120":87143.33},{"date":"2026-01-02","open":81191,"high":81290,"low":79211,"close":80399,"volume":122959,"rsi_14":46.37,"sma_20":81925.0,"sma_60":86085.0,"sma_120":87123.33},{"date":"2026-01-05","open":80300,"high":83468,"low":79904,"close":81983,"volume":272055,"rsi_14":51.57,"sma_20":81985.0,"sma_60":86051.67,"sma_120":87072.5},{"date":"2026-01-06","open":81785,"high":84359,"low":80498,"close":84359,"volume":206978,"rsi_14":50.8,"sma_20":82175.0,"sma_60":86040.0,"sma_120":87013.33},{"date":"2026-01-07","open":83468,"high":84657,"low":82082,"close":83171,"volume":184172,"rsi_14":55.95,"sma_20":82260.0,"sma_60":86040.0,"sma_120":86934.17},{"date":"2026-01-08","open":82973,"high":88815,"low":82577,"close":86241,"volume":465673,"rsi_14":67.81,"sma_20":82420.0,"sma_60":86091.67,"sma_120":86892.5},{"date":"2026-01-09","open":87924,"high":92974,"low":86439,"close":90498,"volume":938097,"rsi_14":70.59,"sma_20":82755.0,"sma_60":86286.67,"sma_120":86879.17},{"date":"2026-01-12","open":95152,"high":96538,"low":92578,"close":94756,"volume":869279,"rsi_14":81.39,"sma_20":83390.0,"sma_60":86491.67,"sma_120":86886.67},{"date":"2026-01-13","open":93766,"high":103370,"low":93073,"close":101489,"volume":1499681,"rsi_14":84.21,"sma_20":84415.0,"sma_60":86810.0,"sma_120":86960.0},{"date":"2026-01-14","open":99707,"high":129411,"low":97231,"close":127232,"volume":6133504,"rsi_14":91.01,"sma_20":86600.0,"sma_60":87576.67,"sma_120":87255.83},{"date":"2026-01-15","open":129609,"high":137530,"low":126143,"close":135153,"volume":3819975,"rsi_14":91.83,"sma_20":89360.0,"sma_60":88371.67,"sma_120":87623.33},{"date":"2026-01-16","open":132975,"high":133272,"low":121192,"close":123371,"volume":1823635,"rsi_14":78.07,"sma_20":91650.0,"sma_60":88935.0,"sma_120":87886.67},{"date":"2026-01-19","open":122381,"high":125549,"low":121291,"close":123668,"volume":852176,"rsi_14":81.01,"sma_20":93850.0,"sma_60":89415.0,"sma_120":88157.5},{"date":"2026-01-20","open":121688,"high":124856,"low":119113,"close":123371,"volume":681965,"rsi_14":80.45,"sma_20":96155.0,"sma_60":89910.0,"sma_120":88425.83},{"date":"2026-01-21","open":117925,"high":120202,"low":115252,"close":118321,"volume":646573,"rsi_14":75.03,"sma_20":98110.0,"sma_60":90321.67,"sma_120":88638.33},{"date":"2026-01-22","open":118618,"high":119707,"low":113271,"close":113865,"volume":686392,"rsi_14":71.18,"sma_20":99760.0,"sma_60":90451.67,"sma_120":88800.83},{"date":"2026-01-23","open":116044,"high":120301,"low":113865,"close":118024,"volume":548616,"rsi_14":72.09,"sma_20":101505.0,"sma_60":90801.67,"sma_120":89015.83},{"date":"2026-01-26","open":116836,"high":117628,"low":112479,"close":113568,"volume":325832,"rsi_14":67.46,"sma_20":103070.0,"sma_60":91081.67,"sma_120":89165.0},{"date":"2026-01-27","open":115153,"high":115153,"low":112281,"close":112677,"volume":245059,"rsi_14":67.7,"sma_20":104720.0,"sma_60":91341.67,"sma_120":89321.67},{"date":"2026-01-28","open":113865,"high":116242,"low":110202,"close":112380,"volume":442981,"rsi_14":66.22,"sma_20":106315.0,"sma_60":91640.0,"sma_120":89435.83},{"date":"2026-01-29","open":111489,"high":118321,"low":110301,"close":117826,"volume":675474,"rsi_14":66.71,"sma_20":108185.0,"sma_60":91993.33,"sma_120":89666.67},{"date":"2026-01-30","open":119707,"high":119806,"low":112380,"close":113370,"volume":477206,"rsi_14":61.35,"sma_20":109850.0,"sma_60":92341.67,"sma_120":89872.5},{"date":"2026-02-02","open":112479,"high":115648,"low":107133,"close":107331,"volume":364113,"rsi_14":53.59,"sma_20":111130.0,"sma_60":92670.0,"sma_120":90025.83},{"date":"2026-02-03","open":110598,"high":119806,"low":108420,"close":116341,"volume":891426,"rsi_14":41.56,"sma_20":112745.0,"sma_60":93093.33,"sma_120":90246.67},{"date":"2026-02-04","open":117628,"high":123074,"low":114658,"close":121688,"volume":622707,"rsi_14":39.14,"sma_20":114690.0,"sma_60":93693.33,"sma_120":90530.0},{"date":"2026-02-05","open":117826,"high":123371,"low":115945,"close":117331,"volume":528910,"rsi_14":44.46,"sma_20":116260.0,"sma_60":94100.0,"sma_120":90794.17},{"date":"2026-02-06","open":111786,"high":113865,"low":105944,"close":112083,"volume":447811,"rsi_14":40.27,"sma_20":117350.0,"sma_60":94463.33,"sma_120":91040.83},{"date":"2026-02-09","open":116242,"high":119905,"low":114262,"close":117529,"volume":356654,"rsi_14":45.48,"sma_20":118500.0,"sma_60":94910.0,"sma_120":91340.83},{"date":"2026-02-10","open":118123,"high":118123,"low":111588,"close":113370,"volume":387347,"rsi_14":46.12,"sma_20":119100.0,"sma_60":95311.67,"sma_120":91601.67},{"date":"2026-02-11","open":112875,"high":114460,"low":111588,"close":113667,"volume":282486,"rsi_14":49.83,"sma_20":118415.0,"sma_60":95743.33,"sma_120":91859.17},{"date":"2026-02-12","open":114856,"high":120697,"low":114658,"close":118717,"volume":550364,"rsi_14":50.57,"sma_20":117585.0,"sma_60":96226.67,"sma_120":92174.17},{"date":"2026-02-13","open":117133,"high":119410,"low":115450,"close":116638,"volume":284380,"rsi_14":52.64,"sma_20":117245.0,"sma_60":96748.33,"sma_120":92492.5},{"date":"2026-02-19","open":118717,"high":120598,"low":117331,"close":118618,"volume":289495,"rsi_14":55.02,"sma_20":116990.0,"sma_60":97340.0,"sma_120":92852.5},{"date":"2026-02-20","open":122183,"high":127727,"low":120796,"close":125549,"volume":846432,"rsi_14":60.0,"sma_20":117100.0,"sma_60":98040.0,"sma_120":93257.5},{"date":"2026-02-23","open":128024,"high":128717,"low":120895,"close":123866,"volume":521344,"rsi_14":54.86,"sma_20":117380.0,"sma_60":98795.0,"sma_120":93625.83},{"date":"2026-02-24","open":123767,"high":131193,"low":121490,"close":130698,"volume":762947,"rsi_14":63.44,"sma_20":118230.0,"sma_60":99683.33,"sma_120":94039.17},{"date":"2026-02-25","open":130203,"high":142678,"low":129213,"close":137728,"volume":1094404,"rsi_14":73.22,"sma_20":119225.0,"sma_60":100706.67,"sma_120":94530.0},{"date":"2026-02-26","open":136243,"high":139312,"low":131688,"close":137827,"volume":555351,"rsi_14":69.0,"sma_20":120450.0,"sma_60":101701.67,"sma_120":95013.33},{"date":"2026-02-27","open":138718,"high":143272,"low":133668,"close":135252,"volume":541351,"rsi_14":62.62,"sma_20":121590.0,"sma_60":102648.33,"sma_120":95455.0},{"date":"2026-03-03","open":139609,"high":147035,"low":133668,"close":137134,"volume":959899,"rsi_14":69.31,"sma_20":122840.0,"sma_60":103633.33,"sma_120":95910.83},{"date":"2026-03-04","open":131193,"high":135648,"low":109905,"close":112182,"volume":825716,"rsi_14":50.07,"sma_20":122555.0,"sma_60":104206.67,"sma_120":96145.0},{"date":"2026-03-05","open":120499,"high":129510,"low":120301,"close":126440,"volume":609707,"rsi_14":55.58,"sma_20":123215.0,"sma_60":104996.67,"sma_120":96500.0},{"date":"2026-03-06","open":126737,"high":131391,"low":122381,"close":131292,"volume":422552,"rsi_14":61.13,"sma_20":124425.0,"sma_60":105846.67,"sma_120":96900.83},{"date":"2026-03-09","open":126836,"high":127133,"low":116440,"close":122282,"volume":287609,"rsi_14":54.83,"sma_20":124725.0,"sma_60":106548.33,"sma_120":97223.33},{"date":"2026-03-10","open":126143,"high":129609,"low":121390,"close":124757,"volume":245281,"rsi_14":53.49,"sma_20":124880.0,"sma_60":107276.67,"sma_120":97555.83},{"date":"2026-03-11","open":129510,"high":139609,"low":126638,"close":128321,"volume":464368,"rsi_14":56.63,"sma_20":125435.0,"sma_60":108038.33,"sma_120":97922.5},{"date":"2026-03-12","open":128024,"high":128123,"low":124460,"close":127331,"volume":205800,"rsi_14":55.0,"sma_20":126205.0,"sma_60":108770.0,"sma_120":98276.67},{"date":"2026-03-13","open":122480,"high":125747,"low":118816,"close":120895,"volume":184576,"rsi_14":47.31,"sma_20":126375.0,"sma_60":109421.67,"sma_120":98556.67},{"date":"2026-03-16","open":119905,"high":127331,"low":119905,"close":122480,"volume":224606,"rsi_14":49.2,"sma_20":126835.0,"sma_60":110116.67,"sma_120":98865.83},{"date":"2026-03-17","open":124361,"high":125648,"low":120301,"close":121093,"volume":179788,"rsi_14":44.08,"sma_20":127210.0,"sma_60":110741.67,"sma_120":99170.0},{"date":"2026-03-18","open":122381,"high":124856,"low":121390,"close":124361,"volume":199418,"rsi_14":41.36,"sma_20":127495.0,"sma_60":111480.0,"sma_120":99441.67},{"date":"2026-03-19","open":121886,"high":122975,"low":120004,"close":120400,"volume":172470,"rsi_14":39.27,"sma_20":127685.0,"sma_60":112193.33,"sma_120":99668.33},{"date":"2026-03-20","open":120895,"high":121787,"low":119014,"close":119509,"volume":159610,"rsi_14":40.1,"sma_20":127730.0,"sma_60":112856.67,"sma_120":99908.33},{"date":"2026-03-23","open":113073,"high":115648,"low":107529,"close":107529,"volume":381928,"rsi_14":33.48,"sma_20":126820.0,"sma_60":113358.33,"sma_120":100045.83},{"date":"2026-03-24","open":113370,"high":115153,"low":109806,"close":113469,"volume":206162,"rsi_14":50.91,"sma_20":126295.0,"sma_60":113928.33,"sma_120":100238.33},{"date":"2026-03-25","open":115351,"high":119311,"low":111489,"close":115549,"volume":249402,"rsi_14":40.68,"sma_20":125530.0,"sma_60":114506.67,"sma_120":100456.67},{"date":"2026-03-26","open":116242,"high":120697,"low":106142,"close":110004,"volume":379203,"rsi_14":31.99,"sma_20":124130.0,"sma_60":114953.33,"sma_120":100642.5},{"date":"2026-03-27","open":106043,"high":111687,"low":102875,"close":110400,"volume":443414,"rsi_14":38.24,"sma_20":122745.0,"sma_60":115421.67,"sma_120":100847.5},{"date":"2026-03-30","open":103400,"high":109700,"low":103400,"close":109300,"volume":284358,"rsi_14":33.53,"sma_20":121380.0,"sma_60":115896.67,"sma_120":101043.33},{"date":"2026-03-31","open":106200,"high":111000,"low":105300,"close":107100,"volume":279886,"rsi_14":27.18,"sma_20":119810.0,"sma_60":116321.67,"sma_120":101243.33},{"date":"2026-04-01","open":111500,"high":114500,"low":109200,"close":113800,"volume":259990,"rsi_14":36.55,"sma_20":119835.0,"sma_60":116858.33,"sma_120":101500.0},{"date":"2026-04-02","open":115100,"high":118800,"low":110000,"close":110900,"volume":261398,"rsi_14":39.11,"sma_20":118995.0,"sma_60":117353.33,"sma_120":101719.17},{"date":"2026-04-03","open":112200,"high":116100,"low":111300,"close":113700,"volume":200331,"rsi_14":40.49,"sma_20":118050.0,"sma_60":117868.33,"sma_120":101960.0},{"date":"2026-04-06","open":115200,"high":116400,"low":112800,"close":115100,"volume":95561,"rsi_14":43.16,"sma_20":117630.0,"sma_60":118366.67,"sma_120":102203.33},{"date":"2026-04-07","open":117000,"high":120900,"low":115200,"close":115500,"volume":190124,"rsi_14":39.84,"sma_20":117105.0,"sma_60":118891.67,"sma_120":102465.83},{"date":"2026-04-08","open":120800,"high":123900,"low":119400,"close":123800,"volume":287938,"rsi_14":52.04,"sma_20":116815.0,"sma_60":119503.33,"sma_120":102797.5},{"date":"2026-04-09","open":122100,"high":123000,"low":119600,"close":121200,"volume":178804,"rsi_14":50.45,"sma_20":116445.0,"sma_60":120000.0,"sma_120":103143.33},{"date":"2026-04-10","open":122100,"high":129000,"low":121600,"close":125600,"volume":221895,"rsi_14":67.71,"sma_20":116620.0,"sma_60":120498.33,"sma_120":103495.0},{"date":"2026-04-13","open":124400,"high":124400,"low":120400,"close":122500,"volume":244203,"rsi_14":58.76,"sma_20":116560.0,"sma_60":120831.67,"sma_120":103820.83},{"date":"2026-04-14","open":124900,"high":127900,"low":123500,"close":123900,"volume":272345,"rsi_14":58.11,"sma_20":116640.0,"sma_60":120755.0,"sma_120":104165.83},{"date":"2026-04-15","open":127500,"high":129900,"low":125800,"close":126700,"volume":190928,"rsi_14":68.75,"sma_20":116695.0,"sma_60":120591.67,"sma_120":104481.67},{"date":"2026-04-16","open":128000,"high":135400,"low":127900,"close":133600,"volume":323526,"rsi_14":72.97,"sma_20":117295.0,"sma_60":120741.67,"sma_120":104838.33},{"date":"2026-04-17","open":132900,"high":135000,"low":130700,"close":131600,"volume":213319,"rsi_14":73.28,"sma_20":117840.0,"sma_60":120853.33,"sma_120":105134.17},{"date":"2026-04-20","open":132100,"high":132300,"low":129000,"close":129700,"volume":107263,"rsi_14":73.74,"sma_20":118895.0,"sma_60":120938.33,"sma_120":105424.17},{"date":"2026-04-21","open":130300,"high":132500,"low":129100,"close":130500,"volume":173452,"rsi_14":70.02,"sma_20":119690.0,"sma_60":121121.67,"sma_120":105721.67},{"date":"2026-04-22","open":128000,"high":129100,"low":126300,"close":128100,"volume":221035,"rsi_14":70.87,"sma_20":120260.0,"sma_60":121340.0,"sma_120":105895.83},{"date":"2026-04-23","open":130600,"high":132300,"low":125000,"close":128100,"volume":172018,"rsi_14":68.75,"sma_20":121110.0,"sma_60":121488.33,"sma_120":106145.0},{"date":"2026-04-24","open":127500,"high":131500,"low":126800,"close":131100,"volume":229402,"rsi_14":70.0,"sma_20":122090.0,"sma_60":121761.67,"sma_120":106421.67},{"date":"2026-04-27","open":132000,"high":133000,"low":127600,"close":131800,"volume":186984,"rsi_14":70.22,"sma_20":123215.0,"sma_60":122061.67,"sma_120":106701.67},{"date":"2026-04-28","open":131800,"high":132100,"low":129100,"close":129100,"volume":148611,"rsi_14":57.64,"sma_20":124315.0,"sma_60":122321.67,"sma_120":106980.83},{"date":"2026-04-29","open":129800,"high":134100,"low":129200,"close":132500,"volume":216331,"rsi_14":65.92,"sma_20":125250.0,"sma_60":122546.67,"sma_120":107270.0},{"date":"2026-04-30","open":132300,"high":138800,"low":131600,"close":133400,"volume":409462,"rsi_14":62.19,"sma_20":126375.0,"sma_60":122861.67,"sma_120":107601.67},{"date":"2026-05-04","open":137000,"high":141200,"low":135200,"close":139900,"volume":303841,"rsi_14":74.58,"sma_20":127685.0,"sma_60":123386.67,"sma_120":108028.33},{"date":"2026-05-06","open":140000,"high":147800,"low":139100,"close":140600,"volume":434394,"rsi_14":74.06,"sma_20":128960.0,"sma_60":123771.67,"sma_120":108432.5},{"date":"2026-05-07","open":144100,"high":149800,"low":137200,"close":139500,"volume":480864,"rsi_14":69.39,"sma_20":130160.0,"sma_60":124048.33,"sma_120":108870.83},{"date":"2026-05-08","open":138400,"high":142700,"low":133000,"close":141300,"volume":254855,"rsi_14":63.8,"sma_20":131035.0,"sma_60":124428.33,"sma_120":109264.17},{"date":"2026-05-11","open":142400,"high":142400,"low":136200,"close":138100,"volume":224614,"rsi_14":61.17,"sma_20":131880.0,"sma_60":124843.33,"sma_120":109653.33},{"date":"2026-05-12","open":137800,"high":154400,"low":136600,"close":142200,"volume":616205,"rsi_14":69.97,"sma_20":132710.0,"sma_60":125235.0,"sma_120":110072.5},{"date":"2026-05-13","open":142300,"high":144800,"low":136200,"close":140700,"volume":306014,"rsi_14":65.94,"sma_20":133620.0,"sma_60":125671.67,"sma_120":110491.67},{"date":"2026-05-14","open":141000,"high":145400,"low":138600,"close":145200,"volume":303957,"rsi_14":75.07,"sma_20":134685.0,"sma_60":126178.33,"sma_120":110960.83},{"date":"2026-05-15","open":149500,"high":166400,"low":137600,"close":141400,"volume":732532,"rsi_14":67.55,"sma_20":135420.0,"sma_60":126536.67,"sma_120":111381.67},{"date":"2026-05-18","open":139100,"high":139100,"low":123000,"close":126200,"volume":448262,"rsi_14":45.11,"sma_20":135050.0,"sma_60":126676.67,"sma_120":111712.5},{"date":"2026-05-19","open":127100,"high":129300,"low":121900,"close":123000,"volume":228159,"rsi_14":41.63,"sma_20":134620.0,"sma_60":126730.0,"sma_120":112035.0},{"date":"2026-05-20","open":123200,"high":126900,"low":116000,"close":123000,"volume":211587,"rsi_14":43.89,"sma_20":134285.0,"sma_60":126666.67,"sma_120":112353.33},{"date":"2026-05-21","open":125600,"high":135400,"low":125100,"close":134600,"volume":236496,"rsi_14":51.81,"sma_20":134490.0,"sma_60":126825.0,"sma_120":112810.0},{"date":"2026-05-22","open":137000,"high":142000,"low":135600,"close":140500,"volume":201315,"rsi_14":55.63,"sma_20":135110.0,"sma_60":126966.67,"sma_120":113325.0},{"date":"2026-05-26","open":141900,"high":149400,"low":140500,"close":148200,"volume":233341,"rsi_14":56.45,"sma_20":136115.0,"sma_60":127118.33,"sma_120":113912.5},{"date":"2026-05-27","open":148000,"high":160700,"low":141500,"close":150900,"volume":296847,"rsi_14":57.77,"sma_20":137105.0,"sma_60":127313.33,"sma_120":114507.5},{"date":"2026-05-28","open":148600,"high":150800,"low":133100,"close":139200,"volume":269735,"rsi_14":49.8,"sma_20":137475.0,"sma_60":127356.67,"sma_120":115002.5},{"date":"2026-05-29","open":142300,"high":142900,"low":132600,"close":133700,"volume":293586,"rsi_14":45.29,"sma_20":137705.0,"sma_60":127276.67,"sma_120":115455.0},{"date":"2026-06-01","open":132000,"high":139700,"low":128100,"close":128900,"volume":224172,"rsi_14":58.45,"sma_20":138817.05,"sma_60":127967.35,"sma_120":116087.01},{"date":"2026-06-02","open":124000,"high":127000,"low":116800,"close":118900,"volume":247006,"rsi_14":50.25,"sma_20":139283.85,"sma_60":128217.95,"sma_120":116607.31},{"date":"2026-06-04","open":120500,"high":131000,"low":117700,"close":130200,"volume":289014,"rsi_14":56.59,"sma_20":140103.95,"sma_60":128612.98,"sma_120":117229.82},{"date":"2026-06-05","open":125600,"high":127700,"low":117100,"close":125300,"volume":217644,"rsi_14":52.18,"sma_20":140594.9,"sma_60":129061.63,"sma_120":117804.98},{"date":"2026-06-08","open":112000,"high":117700,"low":111100,"close":113800,"volume":253443,"rsi_14":48.16,"sma_20":140450.6,"sma_60":129238.53,"sma_120":118257.6},{"date":"2026-06-09","open":115700,"high":118000,"low":110400,"close":115800,"volume":206611,"rsi_14":55.48,"sma_20":140336.35,"sma_60":129395.45,"sma_120":118716.89},{"date":"2026-06-10","open":114700,"high":121200,"low":112100,"close":119200,"volume":216649,"rsi_14":58.52,"sma_20":140586.15,"sma_60":129637.05,"sma_120":119203.52},{"date":"2026-06-11","open":115800,"high":123700,"low":113400,"close":117600,"volume":218658,"rsi_14":57.59,"sma_20":140534.95,"sma_60":129954.98,"sma_120":119688.32},{"date":"2026-06-12","open":123500,"high":126000,"low":116300,"close":116300,"volume":132305,"rsi_14":52.28,"sma_20":140480.7,"sma_60":130220.23,"sma_120":120168.45},{"date":"2026-06-15","open":120000,"high":123200,"low":118200,"close":120200,"volume":125018,"rsi_14":51.75,"sma_20":140435.55,"sma_60":130586.85,"sma_120":120664.26},{"date":"2026-06-16","open":123801,"high":130201,"low":123500,"close":125300,"volume":167227,"rsi_14":51.04,"sma_20":140886.5,"sma_60":131000.5,"sma_120":121240.25},{"date":"2026-06-17","open":134700,"high":135500,"low":125900,"close":129000,"volume":240635,"rsi_14":51.82,"sma_20":142319.55,"sma_60":131554.85,"sma_120":121874.09},{"date":"2026-06-18","open":127901,"high":130700,"low":120900,"close":120900,"volume":204861,"rsi_14":52.78,"sma_20":143426.4,"sma_60":131962.13,"sma_120":122409.4},{"date":"2026-06-19","open":121801,"high":121801,"low":111201,"close":115200,"volume":357099,"rsi_14":52.13,"sma_20":144191.1,"sma_60":132457.03,"sma_120":122907.68},{"date":"2026-06-22","open":115200,"high":116900,"low":113000,"close":113000,"volume":106684,"rsi_14":39.36,"sma_20":144243.75,"sma_60":132807.92,"sma_120":123368.12},{"date":"2026-06-23","open":113800,"high":116500,"low":105900,"close":105900,"volume":168002,"rsi_14":40.95,"sma_20":143575.25,"sma_60":132981.75,"sma_120":123744.21},{"date":"2026-06-24","open":106000,"high":106500,"low":101500,"close":103800,"volume":129166,"rsi_14":28.91,"sma_20":142395.7,"sma_60":133206.9,"sma_120":124080.12},{"date":"2026-06-25","open":105800,"high":112900,"low":105800,"close":106800,"volume":123831,"rsi_14":34.76,"sma_20":141261.2,"sma_60":133485.4,"sma_120":124453.53},{"date":"2026-06-26","open":106900,"high":106900,"low":97300,"close":100900,"volume":131097,"rsi_14":38.29,"sma_20":140357.6,"sma_60":133682.53,"sma_120":124789.6},{"date":"2026-06-29","open":100900,"high":104400,"low":98000,"close":104100,"volume":109634,"rsi_14":39.61,"sma_20":139921.05,"sma_60":133980.35,"sma_120":125151.01},{"date":"2026-06-30","open":105000,"high":106100,"low":99300,"close":99700,"volume":111972,"rsi_14":32.98,"sma_20":138168.35,"sma_60":134078.47,"sma_120":125468.4},{"date":"2026-07-01","open":101300,"high":104400,"low":99300,"close":101700,"volume":136796,"rsi_14":36.22,"sma_20":137135.95,"sma_60":134264.93,"sma_120":125809.13},{"date":"2026-07-02","open":102200,"high":108500,"low":95500,"close":103700,"volume":187452,"rsi_14":39.21,"sma_20":135545.3,"sma_60":134444.75,"sma_120":126156.54},{"date":"2026-07-03","open":103800,"high":105500,"low":99200,"close":104900,"volume":111379,"rsi_14":36.27,"sma_20":134320.85,"sma_60":134625.25,"sma_120":126495.96},{"date":"2026-07-06","open":105800,"high":115301,"low":105800,"close":110500,"volume":160551,"rsi_14":36.83,"sma_20":134122.75,"sma_60":134911.12,"sma_120":126901.39},{"date":"2026-07-07","open":103000,"high":103000,"low":96000,"close":101800,"volume":191299,"rsi_14":27.78,"sma_20":133282.4,"sma_60":134884.58,"sma_120":127193.96},{"date":"2026-07-08","open":100500,"high":100800,"low":91300,"close":93400,"volume":158290,"rsi_14":27.64,"sma_20":131733.8,"sma_60":134733.32,"sma_120":127366.66},{"date":"2026-07-09","open":93400,"high":95100,"low":87100,"close":91600,"volume":238610,"rsi_14":29.51,"sma_20":130173.15,"sma_60":134472.7,"sma_120":127485.52},{"date":"2026-07-10","open":91600,"high":97200,"low":91200,"close":93600,"volume":129774,"rsi_14":33.1,"sma_20":128810.6,"sma_60":134303.77,"sma_120":127567.72},{"date":"2026-07-13","open":94900,"high":99500,"low":90800,"close":92300,"volume":181765,"rsi_14":36.82,"sma_20":127135.95,"sma_60":134085.5,"sma_120":127420.25},{"date":"2026-07-14","open":90700,"high":92300,"low":85799,"close":88400,"volume":188753,"rsi_14":35.58,"sma_20":124921.1,"sma_60":133742.53,"sma_120":127167.1},{"date":"2026-07-15","open":91300,"high":94600,"low":89799,"close":90400,"volume":180001,"rsi_14":34.35,"sma_20":122604.2,"sma_60":133324.58,"sma_120":127033.12},{"date":"2026-07-16","open":89700,"high":95900,"low":88500,"close":93200,"volume":121169,"rsi_14":42.19,"sma_20":120941.55,"sma_60":132995.98,"sma_120":126924.66},{"date":"2026-07-20","open":91400,"high":93500,"low":86500,"close":87200,"volume":127715,"rsi_14":33.78,"sma_20":119260.9,"sma_60":132579.0,"sma_120":126758.67},{"date":"2026-07-21","open":87300,"high":88400,"low":82100,"close":86700,"volume":108490,"rsi_14":36.51,"sma_20":117682.3,"sma_60":132138.68,"sma_120":126630.18},{"date":"2026-07-22","open":88400,"high":93800,"low":88400,"close":90900,"volume":113491,"rsi_14":39.29,"sma_20":116781.95,"sma_60":131822.4,"sma_120":126581.2},{"date":"2026-07-23","open":90200,"high":95400,"low":90200,"close":94700,"volume":95758,"rsi_14":41.38,"sma_20":116235.75,"sma_60":131582.15,"sma_120":126535.24},{"date":"2026-07-24","open":94000,"high":98200,"low":94000,"close":96000,"volume":80528,"rsi_14":41.49,"sma_20":115587.5,"sma_60":131317.9,"sma_120":126539.78},{"date":"2026-07-27","open":96900,"high":96900,"low":88201,"close":93800,"volume":145931,"rsi_14":32.92,"sma_20":115161.3,"sma_60":130997.97,"sma_120":126529.82},{"date":"2026-07-28","open":91000,"high":91900,"low":85700,"close":86800,"volume":103551,"rsi_14":34.11,"sma_20":114122.9,"sma_60":130582.98,"sma_120":126452.32},{"date":"2026-07-29","open":87100,"high":90100,"low":79399,"close":83800,"volume":332680,"rsi_14":38.52,"sma_20":113168.55,"sma_60":130051.32,"sma_120":126298.99},{"date":"2026-07-30","open":83800,"high":83800,"low":83800,"close":83800,"volume":0,"rsi_14":40.25,"sma_20":112094.15,"sma_60":129504.65,"sma_120":126183.16},{"date":"2026-07-31","open":83800,"high":83800,"low":83800,"close":83800,"volume":0,"rsi_14":37.11,"sma_20":110899.7,"sma_60":128849.65,"sma_120":126118.16},{"date":"2026-08-03","open":83800,"high":83800,"low":83800,"close":83800,"volume":0,"rsi_14":38.42,"sma_20":109633.2,"sma_60":128182.98,"sma_120":125977.32},{"date":"2026-08-04","open":83800,"high":83800,"low":83800,"close":83800,"volume":0,"rsi_14":42.99,"sma_20":108030.6,"sma_60":127534.65,"sma_120":125791.49},{"date":"2026-08-05","open":83800,"high":83800,"low":83800,"close":83800,"volume":0,"rsi_14":39.29,"sma_20":106950.2,"sma_60":126856.32,"sma_120":125642.32},{"date":"2026-08-06","open":83800,"high":83800,"low":83800,"close":83800,"volume":0,"rsi_14":33.21,"sma_20":106374.0,"sma_60":126231.32,"sma_120":125537.32},{"date":"2026-08-07","open":83800,"high":83800,"low":83800,"close":83800,"volume":0,"rsi_14":42.27,"sma_20":105905.85,"sma_60":125537.98,"sma_120":125386.49},{"date":"2026-08-10","open":83800,"high":83800,"low":83800,"close":83800,"volume":0,"rsi_14":43.26,"sma_20":105317.65,"sma_60":124869.65,"sma_120":125270.66},{"date":"2026-08-11","open":83800,"high":83800,"low":83800,"close":83800,"volume":0,"rsi_14":29.48,"sma_20":104807.45,"sma_60":124126.32,"sma_120":125152.32},{"date":"2026-08-12","open":83800,"high":83800,"low":83800,"close":83800,"volume":0,"rsi_14":9.63,"sma_20":104531.35,"sma_60":123446.32,"sma_120":124991.49},{"date":"2026-08-13","open":83800,"high":83800,"low":83800,"close":83800,"volume":0,"rsi_14":0.0,"sma_20":104135.2,"sma_60":123019.65,"sma_120":124848.16},{"date":"2026-08-14","open":83800,"high":83800,"low":83800,"close":83800,"volume":0,"rsi_14":0.0,"sma_20":103571.0,"sma_60":122646.32,"sma_120":124688.16},{"date":"2026-08-18","open":83800,"high":83800,"low":83800,"close":83800,"volume":0,"rsi_14":0.0,"sma_20":103366.95,"sma_60":122272.98,"sma_120":124469.82},{"date":"2026-08-19","open":83800,"high":83800,"low":83800,"close":83800,"volume":0,"rsi_14":100.0,"sma_20":103192.9,"sma_60":121706.32,"sma_120":124265.66},{"date":"2026-08-20","open":83800,"high":83800,"low":83800,"close":83800,"volume":0,"rsi_14":100.0,"sma_20":102766.75,"sma_60":121041.32,"sma_120":124003.99},{"date":"2026-08-21","open":83800,"high":83800,"low":83800,"close":83800,"volume":0,"rsi_14":100.0,"sma_20":102112.5,"sma_60":120247.98,"sma_120":123683.16},{"date":"2026-08-24","open":100600,"high":100600,"low":100600,"close":100600,"volume":0,"rsi_14":100.0,"sma_20":101380.25,"sma_60":119409.65,"sma_120":123361.49},{"date":"2026-08-25","open":100600,"high":128100,"low":100600,"close":118100,"volume":1455368,"rsi_14":100.0,"sma_20":101655.05,"sma_60":119057.98,"sma_120":123207.32},{"date":"2026-08-26","open":118600,"high":124500,"low":114500,"close":118900,"volume":330976,"rsi_14":100.0,"sma_20":102390.0,"sma_60":118811.32,"sma_120":123043.99},{"date":"2026-08-27","open":119200,"high":137800,"low":119200,"close":130200,"volume":490239,"rsi_14":100.0,"sma_20":103870.0,"sma_60":118402.3,"sma_120":123184.82},{"date":"2026-08-28","open":130000,"high":135700,"low":129400,"close":134900,"volume":231586,"rsi_14":100.0,"sma_20":105585.0,"sma_60":118271.7,"sma_120":123244.82},{"date":"2026-08-31","open":134800,"high":140000,"low":133500,"close":135500,"volume":330618,"rsi_14":100.0,"sma_20":107330.0,"sma_60":117925.0,"sma_120":123268.99},{"date":"2026-09-01","open":133100,"high":133500,"low":118800,"close":128300,"volume":426059,"rsi_14":82.9,"sma_20":108715.0,"sma_60":117556.35,"sma_120":123308.99},{"date":"2026-09-02","open":125400,"high":129200,"low":121500,"close":126500,"volume":247354,"rsi_14":79.5,"sma_20":110010.0,"sma_60":117387.78,"sma_120":123313.16},{"date":"2026-09-03","open":127000,"high":135800,"low":122600,"close":133700,"volume":216382,"rsi_14":82.39,"sma_20":111665.0,"sma_60":117299.2,"sma_120":123347.32},{"date":"2026-09-04","open":135100,"high":138900,"low":133600,"close":137400,"volume":161182,"rsi_14":83.58,"sma_20":113505.0,"sma_60":117204.27,"sma_120":123420.66},{"date":"2026-09-07","open":138900,"high":141900,"low":134800,"close":139000,"volume":129033,"rsi_14":84.04,"sma_20":115425.0,"sma_60":117168.0,"sma_120":123561.49},{"date":"2026-09-08","open":140500,"high":143200,"low":137800,"close":138300,"volume":94656,"rsi_14":83.01,"sma_20":117310.0,"sma_60":117146.08,"sma_120":123683.16},{"date":"2026-09-09","open":138300,"high":143000,"low":137700,"close":142000,"volume":127998,"rsi_14":84.05,"sma_20":119380.0,"sma_60":117107.8,"sma_120":123847.32},{"date":"2026-09-10","open":139000,"high":139700,"low":134500,"close":138600,"volume":123352,"rsi_14":79.6,"sma_20":121280.0,"sma_60":116910.82,"sma_120":123955.66},{"date":"2026-09-11","open":135100,"high":139000,"low":134200,"close":137300,"volume":70640,"rsi_14":78.02,"sma_20":123115.0,"sma_60":116618.13,"sma_120":124086.49},{"date":"2026-09-14","open":132300,"high":144800,"low":132300,"close":141300,"volume":129509,"rsi_14":72.31,"sma_20":125150.0,"sma_60":116554.18,"sma_120":124258.16},{"date":"2026-09-15","open":140600,"high":143000,"low":136900,"close":138400,"volume":87865,"rsi_14":68.02,"sma_20":127040.0,"sma_60":116555.95,"sma_120":124506.49},{"date":"2026-09-16","open":138000,"high":140800,"low":136500,"close":137500,"volume":90574,"rsi_14":58.35,"sma_20":128885.0,"sma_60":116586.73,"sma_120":124697.32},{"date":"2026-09-17","open":137600,"high":140900,"low":135700,"close":138900,"volume":87449,"rsi_14":54.95,"sma_20":130800.0,"sma_60":116782.9,"sma_120":124882.32},{"date":"2026-09-18","open":140300,"high":140400,"low":132500,"close":134100,"volume":210162,"rsi_14":48.43,"sma_20":132475.0,"sma_60":116941.08,"sma_120":125073.99},{"date":"2026-09-21","open":133100,"high":134100,"low":127800,"close":132200,"volume":91550,"rsi_14":54.96,"sma_20":134055.0,"sma_60":117007.58,"sma_120":125246.49},{"date":"2026-09-22","open":132700,"high":133400,"low":130000,"close":131600,"volume":68258,"rsi_14":56.69,"sma_20":134730.0,"sma_60":117182.12,"sma_120":125432.32},{"date":"2026-09-23","open":132400,"high":133400,"low":129500,"close":130100,"volume":61735,"rsi_14":44.44,"sma_20":135290.0,"sma_60":117267.63,"sma_120":125623.99},{"date":"2026-09-28","open":130100,"high":135200,"low":130000,"close":131500,"volume":117081,"rsi_14":40.2,"sma_20":135355.0,"sma_60":117464.52,"sma_120":125771.49},{"date":"2026-09-29","open":132000,"high":132400,"low":125400,"close":127800,"volume":93667,"rsi_14":32.61,"sma_20":135000.0,"sma_60":117559.72,"sma_120":125912.32},{"date":"2026-09-30","open":128300,"high":128700,"low":125000,"close":125100,"volume":98940,"rsi_14":30.7,"sma_20":134480.0,"sma_60":117569.9,"sma_120":126007.32},{"date":"2026-10-01","open":126200,"high":126400,"low":123000,"close":124400,"volume":43946,"rsi_14":21.79,"sma_20":134285.0,"sma_60":117544.4,"sma_120":126084.82},{"date":"2026-10-02","open":124500,"high":129500,"low":123400,"close":127600,"volume":72270,"rsi_14":32.26,"sma_20":134340.0,"sma_60":117460.2,"sma_120":126185.66},{"date":"2026-10-06","open":129900,"high":133200,"low":124800,"close":126700,"volume":77852,"rsi_14":32.68,"sma_20":133990.0,"sma_60":117535.07,"sma_120":126209.82},{"date":"2026-10-07","open":125100,"high":126200,"low":117600,"close":118100,"volume":101229,"rsi_14":17.05,"sma_20":133025.0,"sma_60":117634.67,"sma_120":126183.99},{"date":"2026-10-08","open":117000,"high":117000,"low":110000,"close":110400,"volume":138582,"rsi_14":15.0,"sma_20":131595.0,"sma_60":117641.95,"sma_120":126057.32},{"date":"2026-10-12","open":110200,"high":112500,"low":107100,"close":107100,"volume":262518,"rsi_14":14.15,"sma_20":130035.0,"sma_60":117554.22,"sma_120":125928.99},{"date":"2026-10-13","open":106100,"high":107500,"low":101500,"close":105100,"volume":148742,"rsi_14":10.7,"sma_20":128190.0,"sma_60":117459.15,"sma_120":125772.32},{"date":"2026-10-14","open":105000,"high":107700,"low":102600,"close":103600,"volume":145682,"rsi_14":11.59,"sma_20":126440.0,"sma_60":117417.12,"sma_120":125579.82},{"date":"2026-10-15","open":102000,"high":102700,"low":98100,"close":100000,"volume":167218,"rsi_14":11.11,"sma_20":124575.0,"sma_60":117275.07,"sma_120":125299.82},{"date":"2026-10-16","open":101000,"high":110000,"low":100700,"close":106200,"volume":109866,"rsi_14":22.98,"sma_20":122820.0,"sma_60":117180.33,"sma_120":125088.16},{"date":"2026-10-19","open":105000,"high":107700,"low":102400,"close":107000,"volume":49347,"rsi_14":25.05,"sma_20":121250.0,"sma_60":117218.98,"sma_120":124898.99},{"date":"2026-10-20","open":106100,"high":107900,"low":99800,"close":100000,"volume":79496,"rsi_14":19.65,"sma_20":119375.0,"sma_60":117150.97,"sma_120":124644.82},{"date":"2026-10-21","open":100400,"high":101900,"low":98600,"close":100000,"volume":55166,"rsi_14":21.16,"sma_20":117430.0,"sma_60":116998.92,"sma_120":124410.66},{"date":"2026-10-22","open":98900,"high":100200,"low":96500,"close":96900,"volume":66134,"rsi_14":20.99,"sma_20":115570.0,"sma_60":116719.17,"sma_120":124150.66},{"date":"2026-10-23","open":94385,"high":95475,"low":91509,"close":93300,"volume":53690}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":54660.95,"pbr":0.09,"per":1.71,"roa":0.59,"roe":3.32,"grade":"C","comment":"PER 1.71배, ROE 3.32%","revenue":88989868000000.0,"analysis":"PER 1.7배입니다. ROE 3.3%입니다. 시가총액 4.98조. 매출 88.99조, 영업이익 5.41조.","eps_basis":"TTM","debt_ratio":4.583462702034471,"market_cap":4975577413200,"net_income":3854030000000.0,"total_debt":251643616000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":14.22,"total_assets":306546128000000.0,"total_equity":54902512000000.0,"profit_margin":4.33,"revenue_basis":"TTM","dividend_yield":0.83,"net_income_basis":"TTM","operating_income":5414693000000.0,"operating_margin":6.08,"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) 4.6배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":93300.0,"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":39500.0},{"date":"2016-10-25","close":39050.0},{"date":"2016-10-26","close":38000.0},{"date":"2016-10-27","close":38550.0},{"date":"2016-10-28","close":37450.0},{"date":"2016-10-31","close":37350.0},{"date":"2016-11-01","close":35650.0},{"date":"2016-11-02","close":34650.0},{"date":"2016-11-03","close":35250.0},{"date":"2016-11-04","close":34700.0},{"date":"2016-11-07","close":35150.0},{"date":"2016-11-08","close":35250.0},{"date":"2016-11-09","close":33950.0},{"date":"2016-11-10","close":34850.0},{"date":"2016-11-11","close":35400.0},{"date":"2016-11-14","close":36450.0},{"date":"2016-11-15","close":36400.0},{"date":"2016-11-16","close":36800.0},{"date":"2016-11-17","close":37400.0},{"date":"2016-11-18","close":35900.0},{"date":"2016-11-21","close":35600.0},{"date":"2016-11-22","close":35750.0},{"date":"2016-11-23","close":36150.0},{"date":"2016-11-24","close":35600.0},{"date":"2016-11-25","close":35100.0},{"date":"2016-11-28","close":35100.0},{"date":"2016-11-29","close":35350.0},{"date":"2016-11-30","close":35300.0},{"date":"2016-12-01","close":35150.0},{"date":"2016-12-02","close":35250.0},{"date":"2016-12-05","close":35050.0},{"date":"2016-12-06","close":35550.0},{"date":"2016-12-07","close":35400.0},{"date":"2016-12-08","close":36250.0},{"date":"2016-12-09","close":35400.0},{"date":"2016-12-12","close":35950.0},{"date":"2016-12-13","close":36650.0},{"date":"2016-12-14","close":36300.0},{"date":"2016-12-15","close":36600.0},{"date":"2016-12-16","close":36050.0},{"date":"2016-12-19","close":35400.0},{"date":"2016-12-20","close":35350.0},{"date":"2016-12-21","close":35550.0},{"date":"2016-12-22","close":35300.0},{"date":"2016-12-23","close":35100.0},{"date":"2016-12-26","close":35350.0},{"date":"2016-12-27","close":35150.0},{"date":"2016-12-28","close":35050.0},{"date":"2016-12-29","close":35050.0},{"date":"2017-01-02","close":35450.0},{"date":"2017-01-03","close":36600.0},{"date":"2017-01-04","close":37150.0},{"date":"2017-01-05","close":36750.0},{"date":"2017-01-06","close":36700.0},{"date":"2017-01-09","close":36700.0},{"date":"2017-01-10","close":37600.0},{"date":"2017-01-11","close":37400.0},{"date":"2017-01-12","close":37950.0},{"date":"2017-01-13","close":37250.0},{"date":"2017-01-16","close":36800.0},{"date":"2017-01-17","close":37200.0},{"date":"2017-01-18","close":36900.0},{"date":"2017-01-19","close":36650.0},{"date":"2017-01-20","close":36750.0},{"date":"2017-01-23","close":36700.0},{"date":"2017-01-24","close":35550.0},{"date":"2017-01-25","close":35200.0},{"date":"2017-01-26","close":35500.0},{"date":"2017-01-31","close":35200.0},{"date":"2017-02-01","close":35750.0},{"date":"2017-02-02","close":35100.0},{"date":"2017-02-03","close":35300.0},{"date":"2017-02-06","close":35050.0},{"date":"2017-02-07","close":35600.0},{"date":"2017-02-08","close":35250.0},{"date":"2017-02-09","close":35250.0},{"date":"2017-02-10","close":35900.0},{"date":"2017-02-13","close":36100.0},{"date":"2017-02-14","close":35950.0},{"date":"2017-02-15","close":36350.0},{"date":"2017-02-16","close":35650.0},{"date":"2017-02-17","close":35500.0},{"date":"2017-02-20","close":35500.0},{"date":"2017-02-21","close":35800.0},{"date":"2017-02-22","close":35900.0},{"date":"2017-02-23","close":35450.0},{"date":"2017-02-24","close":36900.0},{"date":"2017-02-27","close":36500.0},{"date":"2017-02-28","close":36400.0},{"date":"2017-03-02","close":35800.0},{"date":"2017-03-03","close":35950.0},{"date":"2017-03-06","close":35550.0},{"date":"2017-03-07","close":36050.0},{"date":"2017-03-08","close":35700.0},{"date":"2017-03-09","close":35200.0},{"date":"2017-03-10","close":35200.0},{"date":"2017-03-13","close":35350.0},{"date":"2017-03-14","close":35050.0},{"date":"2017-03-15","close":34650.0},{"date":"2017-03-16","close":34600.0},{"date":"2017-03-17","close":35400.0},{"date":"2017-03-20","close":35150.0},{"date":"2017-03-21","close":35100.0},{"date":"2017-03-22","close":35100.0},{"date":"2017-03-23","close":35550.0},{"date":"2017-03-24","close":35650.0},{"date":"2017-03-27","close":35600.0},{"date":"2017-03-28","close":36000.0},{"date":"2017-03-29","close":36150.0},{"date":"2017-03-30","close":35750.0},{"date":"2017-03-31","close":35900.0},{"date":"2017-04-03","close":35750.0},{"date":"2017-04-04","close":35700.0},{"date":"2017-04-05","close":35900.0},{"date":"2017-04-06","close":35900.0},{"date":"2017-04-07","close":35800.0},{"date":"2017-04-10","close":35150.0},{"date":"2017-04-11","close":35200.0},{"date":"2017-04-12","close":35050.0},{"date":"2017-04-13","close":35100.0},{"date":"2017-04-14","close":35350.0},{"date":"2017-04-17","close":35450.0},{"date":"2017-04-18","close":36500.0},{"date":"2017-04-19","close":36450.0},{"date":"2017-04-20","close":37350.0},{"date":"2017-04-21","close":38050.0},{"date":"2017-04-24","close":39200.0},{"date":"2017-04-25","close":39250.0},{"date":"2017-04-26","close":39700.0},{"date":"2017-04-27","close":40150.0},{"date":"2017-04-28","close":39950.0},{"date":"2017-05-02","close":40050.0},{"date":"2017-05-04","close":40050.0},{"date":"2017-05-08","close":41050.0},{"date":"2017-05-10","close":41150.0},{"date":"2017-05-11","close":42350.0},{"date":"2017-05-12","close":42550.0},{"date":"2017-05-15","close":42650.0},{"date":"2017-05-16","close":43950.0},{"date":"2017-05-17","close":44350.0},{"date":"2017-05-18","close":44150.0},{"date":"2017-05-19","close":45450.0},{"date":"2017-05-22","close":45800.0},{"date":"2017-05-23","close":46400.0},{"date":"2017-05-24","close":46400.0},{"date":"2017-05-25","close":47450.0},{"date":"2017-05-26","close":46200.0},{"date":"2017-05-29","close":48000.0},{"date":"2017-05-30","close":47850.0},{"date":"2017-05-31","close":47850.0},{"date":"2017-06-01","close":48750.0},{"date":"2017-06-02","close":49000.0},{"date":"2017-06-05","close":47500.0},{"date":"2017-06-07","close":48100.0},{"date":"2017-06-08","close":47850.0},{"date":"2017-06-09","close":48300.0},{"date":"2017-06-12","close":47150.0},{"date":"2017-06-13","close":48000.0},{"date":"2017-06-14","close":47600.0},{"date":"2017-06-15","close":46350.0},{"date":"2017-06-16","close":46550.0},{"date":"2017-06-19","close":45150.0},{"date":"2017-06-20","close":45750.0},{"date":"2017-06-21","close":45700.0},{"date":"2017-06-22","close":46250.0},{"date":"2017-06-23","close":46400.0},{"date":"2017-06-26","close":45300.0},{"date":"2017-06-27","close":47000.0},{"date":"2017-06-28","close":47300.0},{"date":"2017-06-29","close":47050.0},{"date":"2017-06-30","close":47400.0},{"date":"2017-07-03","close":47650.0},{"date":"2017-07-04","close":46050.0},{"date":"2017-07-05","close":46100.0},{"date":"2017-07-06","close":46450.0},{"date":"2017-07-07","close":46550.0},{"date":"2017-07-10","close":48500.0},{"date":"2017-07-11","close":48300.0},{"date":"2017-07-12","close":46700.0},{"date":"2017-07-13","close":47000.0},{"date":"2017-07-14","close":48800.0},{"date":"2017-07-17","close":48650.0},{"date":"2017-07-18","close":47650.0},{"date":"2017-07-19","close":48100.0},{"date":"2017-07-20","close":48600.0},{"date":"2017-07-21","close":48800.0},{"date":"2017-07-24","close":48400.0},{"date":"2017-07-25","close":48750.0},{"date":"2017-07-26","close":47850.0},{"date":"2017-07-27","close":48750.0},{"date":"2017-07-28","close":47850.0},{"date":"2017-07-31","close":48950.0},{"date":"2017-08-01","close":49600.0},{"date":"2017-08-02","close":49600.0},{"date":"2017-08-03","close":48800.0},{"date":"2017-08-04","close":48850.0},{"date":"2017-08-07","close":50000.0},{"date":"2017-08-08","close":50600.0},{"date":"2017-08-09","close":50700.0},{"date":"2017-08-10","close":50800.0},{"date":"2017-08-11","close":51200.0},{"date":"2017-08-14","close":50700.0},{"date":"2017-08-16","close":51600.0},{"date":"2017-08-17","close":51400.0},{"date":"2017-08-18","close":51700.0},{"date":"2017-08-21","close":50600.0},{"date":"2017-08-22","close":51800.0},{"date":"2017-08-23","close":52000.0},{"date":"2017-08-24","close":51400.0},{"date":"2017-08-25","close":49200.0},{"date":"2017-08-28","close":49300.0},{"date":"2017-08-29","close":49350.0},{"date":"2017-08-30","close":49200.0},{"date":"2017-08-31","close":49150.0},{"date":"2017-09-01","close":48650.0},{"date":"2017-09-04","close":47500.0},{"date":"2017-09-05","close":46450.0},{"date":"2017-09-06","close":47250.0},{"date":"2017-09-07","close":47300.0},{"date":"2017-09-08","close":47300.0},{"date":"2017-09-11","close":47350.0},{"date":"2017-09-12","close":48200.0},{"date":"2017-09-13","close":48050.0},{"date":"2017-09-14","close":47050.0},{"date":"2017-09-15","close":47050.0},{"date":"2017-09-18","close":46950.0},{"date":"2017-09-19","close":46300.0},{"date":"2017-09-20","close":46900.0},{"date":"2017-09-21","close":46700.0},{"date":"2017-09-22","close":46300.0},{"date":"2017-09-25","close":43600.0},{"date":"2017-09-26","close":44550.0},{"date":"2017-09-27","close":43650.0},{"date":"2017-09-28","close":44100.0},{"date":"2017-09-29","close":44000.0},{"date":"2017-10-10","close":46100.0},{"date":"2017-10-11","close":46050.0},{"date":"2017-10-12","close":46000.0},{"date":"2017-10-13","close":45800.0},{"date":"2017-10-16","close":46850.0},{"date":"2017-10-17","close":46250.0},{"date":"2017-10-18","close":45100.0},{"date":"2017-10-19","close":45000.0},{"date":"2017-10-20","close":45500.0},{"date":"2017-10-23","close":46600.0},{"date":"2017-10-24","close":47000.0},{"date":"2017-10-25","close":46400.0},{"date":"2017-10-26","close":45300.0},{"date":"2017-10-27","close":45400.0},{"date":"2017-10-30","close":44400.0},{"date":"2017-10-31","close":44650.0},{"date":"2017-11-01","close":44750.0},{"date":"2017-11-02","close":46050.0},{"date":"2017-11-03","close":45900.0},{"date":"2017-11-06","close":44750.0},{"date":"2017-11-07","close":45450.0},{"date":"2017-11-08","close":44250.0},{"date":"2017-11-09","close":44100.0},{"date":"2017-11-10","close":44000.0},{"date":"2017-11-13","close":41400.0},{"date":"2017-11-14","close":41150.0},{"date":"2017-11-15","close":41050.0},{"date":"2017-11-16","close":41450.0},{"date":"2017-11-17","close":41800.0},{"date":"2017-11-20","close":41300.0},{"date":"2017-11-21","close":40800.0},{"date":"2017-11-22","close":41150.0},{"date":"2017-11-23","close":40750.0},{"date":"2017-11-24","close":40500.0},{"date":"2017-11-27","close":40300.0},{"date":"2017-11-28","close":40300.0},{"date":"2017-11-29","close":41400.0},{"date":"2017-11-30","close":41500.0},{"date":"2017-12-01","close":40750.0},{"date":"2017-12-04","close":41350.0},{"date":"2017-12-05","close":42050.0},{"date":"2017-12-06","close":41550.0},{"date":"2017-12-07","close":40750.0},{"date":"2017-12-08","close":39750.0},{"date":"2017-12-11","close":40000.0},{"date":"2017-12-12","close":39500.0},{"date":"2017-12-13","close":41500.0},{"date":"2017-12-14","close":40700.0},{"date":"2017-12-15","close":41550.0},{"date":"2017-12-18","close":42000.0},{"date":"2017-12-19","close":41900.0},{"date":"2017-12-20","close":41450.0},{"date":"2017-12-21","close":40500.0},{"date":"2017-12-22","close":40700.0},{"date":"2017-12-26","close":41000.0},{"date":"2017-12-27","close":41050.0},{"date":"2017-12-28","close":41500.0},{"date":"2018-01-02","close":35582.9102},{"date":"2018-01-03","close":35377.2227},{"date":"2018-01-04","close":35870.8633},{"date":"2018-01-05","close":38174.4961},{"date":"2018-01-08","close":37598.5859},{"date":"2018-01-09","close":37721.9883},{"date":"2018-01-10","close":37845.3984},{"date":"2018-01-11","close":36899.2656},{"date":"2018-01-12","close":36734.7227},{"date":"2018-01-15","close":37721.9883},{"date":"2018-01-16","close":37022.6758},{"date":"2018-01-17","close":37022.6758},{"date":"2018-01-18","close":37022.6758},{"date":"2018-01-19","close":38339.043},{"date":"2018-01-22","close":38668.1289},{"date":"2018-01-23","close":39531.9922},{"date":"2018-01-24","close":38421.3086},{"date":"2018-01-25","close":38626.9961},{"date":"2018-01-26","close":38626.9961},{"date":"2018-01-29","close":39655.3945},{"date":"2018-01-30","close":38791.5391},{"date":"2018-01-31","close":38709.2656},{"date":"2018-02-01","close":38668.1289},{"date":"2018-02-02","close":38174.4961},{"date":"2018-02-05","close":37434.0391},{"date":"2018-02-06","close":36529.0391},{"date":"2018-02-07","close":35953.1289},{"date":"2018-02-08","close":35788.5859},{"date":"2018-02-09","close":35911.9961},{"date":"2018-02-12","close":35294.9531},{"date":"2018-02-13","close":34431.0898},{"date":"2018-02-14","close":34348.8203},{"date":"2018-02-19","close":35212.6797},{"date":"2018-02-20","close":34965.8633},{"date":"2018-02-21","close":35212.6797},{"date":"2018-02-22","close":34801.3203},{"date":"2018-02-23","close":35418.3594},{"date":"2018-02-26","close":35870.8633},{"date":"2018-02-27","close":36940.4102},{"date":"2018-02-28","close":36323.3594},{"date":"2018-03-02","close":35336.0859},{"date":"2018-03-05","close":34924.7227},{"date":"2018-03-06","close":34719.0391},{"date":"2018-03-07","close":34307.6797},{"date":"2018-03-08","close":34225.4102},{"date":"2018-03-09","close":34924.7227},{"date":"2018-03-12","close":34924.7227},{"date":"2018-03-13","close":34143.1328},{"date":"2018-03-14","close":33731.7734},{"date":"2018-03-15","close":33814.043},{"date":"2018-03-16","close":34019.7266},{"date":"2018-03-19","close":33937.457},{"date":"2018-03-20","close":33279.2734},{"date":"2018-03-21","close":32333.1367},{"date":"2018-03-22","close":32662.2324},{"date":"2018-03-23","close":31674.959},{"date":"2018-03-26","close":31674.959},{"date":"2018-03-27","close":32785.6445},{"date":"2018-03-28","close":32579.9531},{"date":"2018-03-29","close":32374.2793},{"date":"2018-03-30","close":32209.7305},{"date":"2018-04-02","close":31880.6367},{"date":"2018-04-03","close":32415.4082},{"date":"2018-04-04","close":31428.1445},{"date":"2018-04-05","close":31798.3672},{"date":"2018-04-06","close":31798.3672},{"date":"2018-04-09","close":32004.0527},{"date":"2018-04-10","close":32168.5977},{"date":"2018-04-11","close":32785.6445},{"date":"2018-04-12","close":32045.1836},{"date":"2018-04-13","close":32621.0938},{"date":"2018-04-16","close":31962.916},{"date":"2018-04-17","close":31798.3672},{"date":"2018-04-18","close":32991.3203},{"date":"2018-04-19","close":32991.3203},{"date":"2018-04-20","close":33937.457},{"date":"2018-04-23","close":33772.9141},{"date":"2018-04-24","close":33814.043},{"date":"2018-04-25","close":33155.8672},{"date":"2018-04-26","close":33279.2734},{"date":"2018-04-27","close":32950.1797},{"date":"2018-04-30","close":32867.9062},{"date":"2018-05-02","close":32415.4082},{"date":"2018-05-03","close":32250.8652},{"date":"2018-05-04","close":31674.959},{"date":"2018-05-08","close":32250.8652},{"date":"2018-05-09","close":32374.2793},{"date":"2018-05-10","close":32415.4082},{"date":"2018-05-11","close":33772.9141},{"date":"2018-05-14","close":34513.3633},{"date":"2018-05-15","close":33978.5898},{"date":"2018-05-16","close":32662.2324},{"date":"2018-05-17","close":31880.6367},{"date":"2018-05-18","close":32086.3184},{"date":"2018-05-21","close":31510.4102},{"date":"2018-05-23","close":30523.1406},{"date":"2018-05-24","close":30070.6387},{"date":"2018-05-25","close":29947.2324},{"date":"2018-05-28","close":30235.1875},{"date":"2018-05-29","close":30317.4609},{"date":"2018-05-30","close":29453.5938},{"date":"2018-05-31","close":29618.1426},{"date":"2018-06-01","close":29577.0078},{"date":"2018-06-04","close":29247.9141},{"date":"2018-06-05","close":29247.9141},{"date":"2018-06-07","close":30152.916},{"date":"2018-06-08","close":29906.0996},{"date":"2018-06-11","close":30152.916},{"date":"2018-06-12","close":29700.418},{"date":"2018-06-14","close":29001.0957},{"date":"2018-06-15","close":29083.3711},{"date":"2018-06-18","close":28219.5039},{"date":"2018-06-19","close":27684.7363},{"date":"2018-06-20","close":27355.6445},{"date":"2018-06-21","close":26203.8262},{"date":"2018-06-22","close":26409.5078},{"date":"2018-06-25","close":26985.4199},{"date":"2018-06-26","close":27067.6914},{"date":"2018-06-27","close":25957.0098},{"date":"2018-06-28","close":25915.875},{"date":"2018-06-29","close":25957.0098},{"date":"2018-07-02","close":25257.6914},{"date":"2018-07-03","close":25339.9668},{"date":"2018-07-04","close":25175.418},{"date":"2018-07-05","close":24969.7363},{"date":"2018-07-06","close":25792.4609},{"date":"2018-07-09","close":25792.4609},{"date":"2018-07-10","close":25998.1465},{"date":"2018-07-11","close":25751.3301},{"date":"2018-07-12","close":25422.2383},{"date":"2018-07-13","close":25545.6484},{"date":"2018-07-16","close":25175.418},{"date":"2018-07-17","close":25134.2852},{"date":"2018-07-18","close":24969.7363},{"date":"2018-07-19","close":24722.9199},{"date":"2018-07-20","close":25998.1465},{"date":"2018-07-23","close":26162.6934},{"date":"2018-07-24","close":25957.0098},{"date":"2018-07-25","close":26162.6934},{"date":"2018-07-26","close":26286.0996},{"date":"2018-07-27","close":26491.7812},{"date":"2018-07-30","close":26450.6465},{"date":"2018-07-31","close":26450.6465},{"date":"2018-08-01","close":26532.9199},{"date":"2018-08-02","close":26244.9629},{"date":"2018-08-03","close":27972.6895},{"date":"2018-08-06","close":27479.0547},{"date":"2018-08-07","close":27067.6914},{"date":"2018-08-08","close":27108.8262},{"date":"2018-08-09","close":26985.4199},{"date":"2018-08-10","close":27520.1895},{"date":"2018-08-13","close":26574.0566},{"date":"2018-08-14","close":26985.4199},{"date":"2018-08-16","close":25874.7363},{"date":"2018-08-17","close":25833.6016},{"date":"2018-08-20","close":26491.7812},{"date":"2018-08-21","close":26327.2363},{"date":"2018-08-22","close":25874.7363},{"date":"2018-08-23","close":25093.1445},{"date":"2018-08-24","close":25298.8281},{"date":"2018-08-27","close":25669.0566},{"date":"2018-08-28","close":25792.4609},{"date":"2018-08-29","close":26409.5078},{"date":"2018-08-30","close":26121.5527},{"date":"2018-08-31","close":26203.8262},{"date":"2018-09-03","close":25998.1465},{"date":"2018-09-04","close":25998.1465},{"date":"2018-09-05","close":25915.875},{"date":"2018-09-06","close":25833.6016},{"date":"2018-09-07","close":25792.4609},{"date":"2018-09-10","close":26080.418},{"date":"2018-09-11","close":25669.0566},{"date":"2018-09-12","close":25833.6016},{"date":"2018-09-13","close":25463.375},{"date":"2018-09-14","close":26491.7812},{"date":"2018-09-17","close":26286.0996},{"date":"2018-09-18","close":26286.0996},{"date":"2018-09-19","close":26203.8262},{"date":"2018-09-20","close":25792.4609},{"date":"2018-09-21","close":26039.2832},{"date":"2018-09-27","close":27355.6445},{"date":"2018-09-28","close":26985.4199},{"date":"2018-10-01","close":27149.9668},{"date":"2018-10-02","close":27520.1895},{"date":"2018-10-04","close":27479.0547},{"date":"2018-10-05","close":27314.5098},{"date":"2018-10-08","close":26656.3262},{"date":"2018-10-10","close":25792.4609},{"date":"2018-10-11","close":23776.7852},{"date":"2018-10-12","close":23941.3281},{"date":"2018-10-15","close":23982.4668},{"date":"2018-10-16","close":24023.6016},{"date":"2018-10-17","close":24764.0586},{"date":"2018-10-18","close":24229.2852},{"date":"2018-10-19","close":24064.7422},{"date":"2018-10-22","close":24517.2422},{"date":"2018-10-23","close":23859.0586},{"date":"2018-10-24","close":24270.4199},{"date":"2018-10-25","close":23817.9238},{"date":"2018-10-26","close":22583.834},{"date":"2018-10-29","close":21843.377},{"date":"2018-10-30","close":22501.5625},{"date":"2018-10-31","close":23118.6074},{"date":"2018-11-01","close":22830.6523},{"date":"2018-11-02","close":23406.5586},{"date":"2018-11-05","close":23324.2871},{"date":"2018-11-06","close":23488.832},{"date":"2018-11-07","close":23817.9238},{"date":"2018-11-08","close":24270.4199},{"date":"2018-11-09","close":24105.877},{"date":"2018-11-12","close":24188.1484},{"date":"2018-11-13","close":24476.1035},{"date":"2018-11-14","close":25093.1445},{"date":"2018-11-15","close":24393.8301},{"date":"2018-11-16","close":24764.0586},{"date":"2018-11-19","close":24846.3301},{"date":"2018-11-20","close":24846.3301},{"date":"2018-11-21","close":25052.0137},{"date":"2018-11-22","close":24476.1035},{"date":"2018-11-23","close":24270.4199},{"date":"2018-11-26","close":24640.6484},{"date":"2018-11-27","close":24805.1953},{"date":"2018-11-28","close":24681.7852},{"date":"2018-11-29","close":24928.6016},{"date":"2018-11-30","close":24681.7852},{"date":"2018-12-03","close":25381.1016},{"date":"2018-12-04","close":24887.4648},{"date":"2018-12-05","close":25010.875},{"date":"2018-12-06","close":24969.7363},{"date":"2018-12-07","close":24928.6016},{"date":"2018-12-10","close":24764.0586},{"date":"2018-12-11","close":24805.1953},{"date":"2018-12-12","close":25134.2852},{"date":"2018-12-13","close":25627.9199},{"date":"2018-12-14","close":25792.4609},{"date":"2018-12-17","close":25381.1016},{"date":"2018-12-18","close":25998.1465},{"date":"2018-12-19","close":26615.1934},{"date":"2018-12-20","close":27026.5547},{"date":"2018-12-21","close":26656.3262},{"date":"2018-12-24","close":26286.0996},{"date":"2018-12-26","close":25669.0566},{"date":"2018-12-27","close":26805.2266},{"date":"2018-12-28","close":26384.4219},{"date":"2019-01-02","close":26089.8594},{"date":"2019-01-03","close":25206.1719},{"date":"2019-01-04","close":25164.0898},{"date":"2019-01-07","close":26005.6992},{"date":"2019-01-08","close":25290.332},{"date":"2019-01-09","close":26216.1016},{"date":"2019-01-10","close":25500.7324},{"date":"2019-01-11","close":26174.0215},{"date":"2019-01-14","close":26594.8262},{"date":"2019-01-15","close":27183.9531},{"date":"2019-01-16","close":27394.3535},{"date":"2019-01-17","close":28235.9629},{"date":"2019-01-18","close":28278.041},{"date":"2019-01-21","close":28025.5605},{"date":"2019-01-22","close":27983.4785},{"date":"2019-01-23","close":28825.0859},{"date":"2019-01-24","close":28867.166},{"date":"2019-01-25","close":28488.4434},{"date":"2019-01-28","close":28698.8496},{"date":"2019-01-29","close":28614.6855},{"date":"2019-01-30","close":28740.9277},{"date":"2019-01-31","close":29582.5371},{"date":"2019-02-01","close":28614.6855},{"date":"2019-02-07","close":28656.7676},{"date":"2019-02-08","close":27941.4004},{"date":"2019-02-11","close":28067.6426},{"date":"2019-02-12","close":28151.8027},{"date":"2019-02-13","close":28404.2871},{"date":"2019-02-14","close":28362.2031},{"date":"2019-02-15","close":27815.1582},{"date":"2019-02-18","close":28235.9629},{"date":"2019-02-19","close":27899.3184},{"date":"2019-02-20","close":28362.2031},{"date":"2019-02-21","close":28698.8496},{"date":"2019-02-22","close":28446.3672},{"date":"2019-02-25","close":28235.9629},{"date":"2019-02-26","close":28488.4434},{"date":"2019-02-27","close":27730.9961},{"date":"2019-02-28","close":27057.7109},{"date":"2019-03-04","close":26805.2266},{"date":"2019-03-05","close":26931.4668},{"date":"2019-03-06","close":26847.3066},{"date":"2019-03-07","close":26510.6641},{"date":"2019-03-08","close":26047.7793},{"date":"2019-03-11","close":25963.6191},{"date":"2019-03-12","close":26300.2617},{"date":"2019-03-13","close":26594.8262},{"date":"2019-03-14","close":26721.0645},{"date":"2019-03-15","close":26805.2266},{"date":"2019-03-18","close":27099.7891},{"date":"2019-03-19","close":27015.627},{"date":"2019-03-20","close":26468.584},{"date":"2019-03-21","close":26089.8594},{"date":"2019-03-22","close":26047.7793},{"date":"2019-03-25","close":25795.2969},{"date":"2019-03-26","close":25921.541},{"date":"2019-03-27","close":25921.541},{"date":"2019-03-28","close":25416.5742},{"date":"2019-03-29","close":25584.8945},{"date":"2019-04-01","close":26047.7793},{"date":"2019-04-02","close":25753.2148},{"date":"2019-04-03","close":26552.7441},{"date":"2019-04-04","close":26174.0215},{"date":"2019-04-05","close":26131.9414},{"date":"2019-04-08","close":26089.8594},{"date":"2019-04-09","close":26005.6992},{"date":"2019-04-10","close":26384.4219},{"date":"2019-04-11","close":26131.9414},{"date":"2019-04-12","close":26300.2617},{"date":"2019-04-15","close":27226.0332},{"date":"2019-04-16","close":26805.2266},{"date":"2019-04-17","close":26636.9043},{"date":"2019-04-18","close":26005.6992},{"date":"2019-04-19","close":26216.1016},{"date":"2019-04-22","close":26384.4219},{"date":"2019-04-23","close":26047.7793},{"date":"2019-04-24","close":25458.6523},{"date":"2019-04-25","close":25332.416},{"date":"2019-04-26","close":25206.1719},{"date":"2019-04-29","close":25458.6523},{"date":"2019-04-30","close":24911.6094},{"date":"2019-05-02","close":24659.127},{"date":"2019-05-03","close":24490.8027},{"date":"2019-05-07","close":24070.002},{"date":"2019-05-08","close":24196.2422},{"date":"2019-05-09","close":23649.1973},{"date":"2019-05-10","close":23691.2754},{"date":"2019-05-13","close":23060.0703},{"date":"2019-05-14","close":23438.7949},{"date":"2019-05-15","close":23733.3574},{"date":"2019-05-16","close":23102.1523},{"date":"2019-05-17","close":22513.0273},{"date":"2019-05-20","close":22260.543},{"date":"2019-05-21","close":22344.7012},{"date":"2019-05-22","close":22386.7832},{"date":"2019-05-23","close":22008.0625},{"date":"2019-05-24","close":21755.5781},{"date":"2019-05-27","close":21755.5781},{"date":"2019-05-28","close":21713.4961},{"date":"2019-05-29","close":21334.7734},{"date":"2019-05-30","close":21376.8555},{"date":"2019-05-31","close":21503.0957},{"date":"2019-06-03","close":22050.1406},{"date":"2019-06-04","close":22008.0625},{"date":"2019-06-05","close":21923.9023},{"date":"2019-06-07","close":21713.4961},{"date":"2019-06-10","close":22092.2207},{"date":"2019-06-11","close":22513.0273},{"date":"2019-06-12","close":22513.0273},{"date":"2019-06-13","close":22765.5098},{"date":"2019-06-14","close":22513.0273},{"date":"2019-06-17","close":22681.3457},{"date":"2019-06-18","close":22639.2656},{"date":"2019-06-19","close":22933.8301},{"date":"2019-06-20","close":22807.5898},{"date":"2019-06-21","close":22470.9453},{"date":"2019-06-24","close":22555.1055},{"date":"2019-06-25","close":22218.4648},{"date":"2019-06-26","close":22555.1055},{"date":"2019-06-27","close":22681.3457},{"date":"2019-06-28","close":22470.9453},{"date":"2019-07-01","close":22723.4258},{"date":"2019-07-02","close":22807.5898},{"date":"2019-07-03","close":22428.8613},{"date":"2019-07-04","close":22807.5898},{"date":"2019-07-05","close":23060.0703},{"date":"2019-07-08","close":22470.9453},{"date":"2019-07-09","close":22008.0625},{"date":"2019-07-10","close":21797.6582},{"date":"2019-07-11","close":21839.7383},{"date":"2019-07-12","close":21923.9023},{"date":"2019-07-15","close":21881.8184},{"date":"2019-07-16","close":21755.5781},{"date":"2019-07-17","close":21587.2559},{"date":"2019-07-18","close":21208.5332},{"date":"2019-07-19","close":21755.5781},{"date":"2019-07-22","close":21629.3359},{"date":"2019-07-23","close":21839.7383},{"date":"2019-07-24","close":21461.0156},{"date":"2019-07-25","close":20956.0488},{"date":"2019-07-26","close":20156.5215},{"date":"2019-07-29","close":19609.4746},{"date":"2019-07-30","close":19904.0352},{"date":"2019-07-31","close":20072.3613},{"date":"2019-08-01","close":19861.957},{"date":"2019-08-02","close":19483.2363},{"date":"2019-08-05","close":18767.8672},{"date":"2019-08-06","close":18473.3027},{"date":"2019-08-07","close":18052.5},{"date":"2019-08-08","close":18389.1426},{"date":"2019-08-09","close":18431.2246},{"date":"2019-08-12","close":18262.9004},{"date":"2019-08-13","close":18431.2246},{"date":"2019-08-14","close":18599.5488},{"date":"2019-08-16","close":18136.6621},{"date":"2019-08-19","close":19020.3496},{"date":"2019-08-20","close":19188.6719},{"date":"2019-08-21","close":19399.0742},{"date":"2019-08-22","close":19819.877},{"date":"2019-08-23","close":19904.0352},{"date":"2019-08-26","close":19693.6367},{"date":"2019-08-27","close":19441.1543},{"date":"2019-08-28","close":20030.2812},{"date":"2019-08-29","close":20366.9238},{"date":"2019-08-30","close":20619.4043},{"date":"2019-09-02","close":20577.3262},{"date":"2019-09-03","close":20619.4043},{"date":"2019-09-04","close":20619.4043},{"date":"2019-09-05","close":20451.084},{"date":"2019-09-06","close":20451.084},{"date":"2019-09-09","close":20913.9668},{"date":"2019-09-10","close":21040.2109},{"date":"2019-09-11","close":21250.6133},{"date":"2019-09-16","close":21755.5781},{"date":"2019-09-17","close":21839.7383},{"date":"2019-09-18","close":21881.8184},{"date":"2019-09-19","close":21629.3359},{"date":"2019-09-20","close":21839.7383},{"date":"2019-09-23","close":21587.2559},{"date":"2019-09-24","close":21671.418},{"date":"2019-09-25","close":21124.3711},{"date":"2019-09-26","close":21082.291},{"date":"2019-09-27","close":20745.6484},{"date":"2019-09-30","close":21250.6133},{"date":"2019-10-01","close":21082.291},{"date":"2019-10-02","close":20366.9238},{"date":"2019-10-04","close":20366.9238},{"date":"2019-10-07","close":20282.7617},{"date":"2019-10-08","close":20240.6816},{"date":"2019-10-10","close":19609.4746},{"date":"2019-10-11","close":20030.2812},{"date":"2019-10-14","close":21124.3711},{"date":"2019-10-15","close":21040.2109},{"date":"2019-10-16","close":21082.291},{"date":"2019-10-17","close":20829.8086},{"date":"2019-10-18","close":20913.9668},{"date":"2019-10-21","close":20956.0488},{"date":"2019-10-22","close":21124.3711},{"date":"2019-10-23","close":20451.084},{"date":"2019-10-24","close":20535.2441},{"date":"2019-10-25","close":20240.6816},{"date":"2019-10-28","close":20282.7617},{"date":"2019-10-29","close":20030.2812},{"date":"2019-10-30","close":19819.877},{"date":"2019-10-31","close":19988.1992},{"date":"2019-11-01","close":20114.4414},{"date":"2019-11-04","close":20661.4863},{"date":"2019-11-05","close":20703.5645},{"date":"2019-11-06","close":20703.5645},{"date":"2019-11-07","close":20956.0488},{"date":"2019-11-08","close":20913.9668},{"date":"2019-11-11","close":20661.4863},{"date":"2019-11-12","close":20998.127},{"date":"2019-11-13","close":21166.4512},{"date":"2019-11-14","close":21334.7734},{"date":"2019-11-15","close":22008.0625},{"date":"2019-11-18","close":22134.2988},{"date":"2019-11-19","close":21839.7383},{"date":"2019-11-20","close":21376.8555},{"date":"2019-11-21","close":21166.4512},{"date":"2019-11-22","close":20913.9668},{"date":"2019-11-25","close":21376.8555},{"date":"2019-11-26","close":21376.8555},{"date":"2019-11-27","close":21124.3711},{"date":"2019-11-28","close":21082.291},{"date":"2019-11-29","close":20661.4863},{"date":"2019-12-02","close":20871.8867},{"date":"2019-12-03","close":20661.4863},{"date":"2019-12-04","close":20114.4414},{"date":"2019-12-05","close":20240.6816},{"date":"2019-12-06","close":20366.9238},{"date":"2019-12-09","close":20156.5215},{"date":"2019-12-10","close":20114.4414},{"date":"2019-12-11","close":20282.7617},{"date":"2019-12-12","close":20535.2441},{"date":"2019-12-13","close":21124.3711},{"date":"2019-12-16","close":21124.3711},{"date":"2019-12-17","close":21208.5332},{"date":"2019-12-18","close":21082.291},{"date":"2019-12-19","close":21292.6934},{"date":"2019-12-20","close":21250.6133},{"date":"2019-12-23","close":21250.6133},{"date":"2019-12-24","close":21334.7734},{"date":"2019-12-26","close":21545.1777},{"date":"2019-12-27","close":21848.0176},{"date":"2019-12-30","close":21631.7031},{"date":"2020-01-02","close":21069.2793},{"date":"2020-01-03","close":21242.3301},{"date":"2020-01-06","close":20333.8008},{"date":"2020-01-07","close":20463.5898},{"date":"2020-01-08","close":19468.5352},{"date":"2020-01-09","close":19511.7949},{"date":"2020-01-10","close":19598.3242},{"date":"2020-01-13","close":19814.6387},{"date":"2020-01-14","close":20377.0605},{"date":"2020-01-15","close":20593.3809},{"date":"2020-01-16","close":20506.8516},{"date":"2020-01-17","close":20420.3262},{"date":"2020-01-20","close":20420.3262},{"date":"2020-01-21","close":20593.3809},{"date":"2020-01-22","close":20550.1152},{"date":"2020-01-23","close":20333.8008},{"date":"2020-01-28","close":19295.4785},{"date":"2020-01-29","close":19555.0586},{"date":"2020-01-30","close":19382.0059},{"date":"2020-01-31","close":18819.5801},{"date":"2020-02-03","close":18516.7363},{"date":"2020-02-04","close":19035.9004},{"date":"2020-02-05","close":19035.9004},{"date":"2020-02-06","close":19987.6934},{"date":"2020-02-07","close":19944.4297},{"date":"2020-02-10","close":19901.168},{"date":"2020-02-11","close":19901.168},{"date":"2020-02-12","close":20247.2715},{"date":"2020-02-13","close":20030.957},{"date":"2020-02-14","close":19814.6387},{"date":"2020-02-17","close":19814.6387},{"date":"2020-02-18","close":19555.0586},{"date":"2020-02-19","close":19252.2148},{"date":"2020-02-20","close":18992.6348},{"date":"2020-02-21","close":18473.4727},{"date":"2020-02-24","close":17608.2051},{"date":"2020-02-25","close":17911.0508},{"date":"2020-02-26","close":17564.9414},{"date":"2020-02-27","close":17651.4688},{"date":"2020-02-28","close":17348.625},{"date":"2020-03-02","close":17262.0996},{"date":"2020-03-03","close":17651.4688},{"date":"2020-03-04","close":17737.9941},{"date":"2020-03-05","close":18300.4199},{"date":"2020-03-06","close":17694.7324},{"date":"2020-03-09","close":17694.7324},{"date":"2020-03-10","close":17089.0449},{"date":"2020-03-11","close":16699.6738},{"date":"2020-03-12","close":16699.6738},{"date":"2020-03-13","close":14709.5566},{"date":"2020-03-16","close":14579.7676},{"date":"2020-03-17","close":14103.8691},{"date":"2020-03-18","close":12762.7041},{"date":"2020-03-19","close":10815.8516},{"date":"2020-03-20","close":11897.4355},{"date":"2020-03-23","close":10426.4795},{"date":"2020-03-24","close":11075.4316},{"date":"2020-03-25","close":12243.5439},{"date":"2020-03-26","close":12200.2803},{"date":"2020-03-27","close":12762.7041},{"date":"2020-03-30","close":12805.9678},{"date":"2020-03-31","close":13238.6006},{"date":"2020-04-01","close":13152.0752},{"date":"2020-04-02","close":13627.9736},{"date":"2020-04-03","close":13671.2363},{"date":"2020-04-06","close":14752.8213},{"date":"2020-04-07","close":14969.1377},{"date":"2020-04-08","close":15185.4551},{"date":"2020-04-09","close":15661.3516},{"date":"2020-04-10","close":15834.4062},{"date":"2020-04-13","close":15445.0361},{"date":"2020-04-14","close":15747.8799},{"date":"2020-04-16","close":15574.8242},{"date":"2020-04-17","close":15877.6709},{"date":"2020-04-20","close":15531.5615},{"date":"2020-04-21","close":15488.2969},{"date":"2020-04-22","close":15401.7734},{"date":"2020-04-23","close":15964.1973},{"date":"2020-04-24","close":15964.1973},{"date":"2020-04-27","close":16396.8301},{"date":"2020-04-28","close":16786.2012},{"date":"2020-04-29","close":17911.0508},{"date":"2020-05-04","close":16526.623},{"date":"2020-05-06","close":16396.8301},{"date":"2020-05-07","close":16396.8301},{"date":"2020-05-08","close":16613.1504},{"date":"2020-05-11","close":16613.1504},{"date":"2020-05-12","close":16267.041},{"date":"2020-05-13","close":16569.8828},{"date":"2020-05-14","close":16353.5674},{"date":"2020-05-15","close":16353.5674},{"date":"2020-05-18","close":16656.4121},{"date":"2020-05-19","close":16786.2012},{"date":"2020-05-20","close":16699.6738},{"date":"2020-05-21","close":17002.5156},{"date":"2020-05-22","close":16915.9902},{"date":"2020-05-25","close":16959.2539},{"date":"2020-05-26","close":17002.5156},{"date":"2020-05-27","close":17478.416},{"date":"2020-05-28","close":17348.625},{"date":"2020-05-29","close":17391.8887},{"date":"2020-06-01","close":17651.4688},{"date":"2020-06-02","close":17651.4688},{"date":"2020-06-03","close":18213.8926},{"date":"2020-06-04","close":18084.1035},{"date":"2020-06-05","close":18343.6836},{"date":"2020-06-08","close":19771.377},{"date":"2020-06-09","close":25049.5117},{"date":"2020-06-10","close":23405.5},{"date":"2020-06-11","close":21934.5469},{"date":"2020-06-12","close":21328.8594},{"date":"2020-06-15","close":19425.2695},{"date":"2020-06-16","close":20766.4355},{"date":"2020-06-17","close":20939.4863},{"date":"2020-06-18","close":20117.4824},{"date":"2020-06-19","close":20030.957},{"date":"2020-06-22","close":19641.5859},{"date":"2020-06-23","close":20290.5352},{"date":"2020-06-24","close":19901.168},{"date":"2020-06-25","close":19338.7422},{"date":"2020-06-26","close":19035.9004},{"date":"2020-06-29","close":18560.002},{"date":"2020-06-30","close":19165.6875},{"date":"2020-07-01","close":19382.0059},{"date":"2020-07-02","close":19511.7949},{"date":"2020-07-03","close":19468.5352},{"date":"2020-07-06","close":19901.168},{"date":"2020-07-07","close":19728.1113},{"date":"2020-07-08","close":19468.5352},{"date":"2020-07-09","close":20204.0098},{"date":"2020-07-10","close":19598.3242},{"date":"2020-07-13","close":20204.0098},{"date":"2020-07-14","close":20377.0605},{"date":"2020-07-15","close":20896.2246},{"date":"2020-07-16","close":20377.0605},{"date":"2020-07-17","close":20463.5898},{"date":"2020-07-20","close":20377.0605},{"date":"2020-07-21","close":20766.4355},{"date":"2020-07-22","close":20636.6445},{"date":"2020-07-23","close":20117.4824},{"date":"2020-07-24","close":19771.377},{"date":"2020-07-27","close":20636.6445},{"date":"2020-07-28","close":20593.3809},{"date":"2020-07-29","close":22280.6523},{"date":"2020-07-30","close":22670.0234},{"date":"2020-07-31","close":21977.8086},{"date":"2020-08-03","close":21242.3301},{"date":"2020-08-04","close":21718.2285},{"date":"2020-08-05","close":21674.9648},{"date":"2020-08-06","close":21804.7559},{"date":"2020-08-07","close":21458.6504},{"date":"2020-08-10","close":22064.3379},{"date":"2020-08-11","close":22107.5996},{"date":"2020-08-12","close":22626.7617},{"date":"2020-08-13","close":22367.1816},{"date":"2020-08-14","close":22886.3398},{"date":"2020-08-18","close":22194.127},{"date":"2020-08-19","close":22453.707},{"date":"2020-08-20","close":21372.123},{"date":"2020-08-21","close":21848.0176},{"date":"2020-08-24","close":21934.5469},{"date":"2020-08-25","close":23059.3945},{"date":"2020-08-26","close":22929.6055},{"date":"2020-08-27","close":22496.9707},{"date":"2020-08-28","close":22583.4961},{"date":"2020-08-31","close":23794.8711},{"date":"2020-09-01","close":23708.3438},{"date":"2020-09-02","close":24097.7148},{"date":"2020-09-03","close":25525.4082},{"date":"2020-09-04","close":27861.6328},{"date":"2020-09-07","close":27775.1055},{"date":"2020-09-08","close":26780.0469},{"date":"2020-09-09","close":26131.0957},{"date":"2020-09-10","close":26087.834},{"date":"2020-09-11","close":24876.459},{"date":"2020-09-14","close":24227.5078},{"date":"2020-09-15","close":23405.5},{"date":"2020-09-16","close":23535.2891},{"date":"2020-09-17","close":23275.7109},{"date":"2020-09-18","close":23145.9219},{"date":"2020-09-21","close":22756.5508},{"date":"2020-09-22","close":21718.2285},{"date":"2020-09-23","close":21372.123},{"date":"2020-09-24","close":20809.6953},{"date":"2020-09-25","close":20679.9062},{"date":"2020-09-28","close":21328.8594},{"date":"2020-09-29","close":21761.4922},{"date":"2020-10-05","close":22929.6055},{"date":"2020-10-06","close":22713.2871},{"date":"2020-10-07","close":22540.2344},{"date":"2020-10-08","close":22972.8672},{"date":"2020-10-12","close":23535.2891},{"date":"2020-10-13","close":23232.4473},{"date":"2020-10-14","close":23059.3945},{"date":"2020-10-15","close":22540.2344},{"date":"2020-10-16","close":22150.8633},{"date":"2020-10-19","close":21761.4922},{"date":"2020-10-20","close":21761.4922},{"date":"2020-10-21","close":22843.0781},{"date":"2020-10-22","close":22886.3398},{"date":"2020-10-23","close":22626.7617},{"date":"2020-10-26","close":22107.5996},{"date":"2020-10-27","close":22021.0723},{"date":"2020-10-28","close":22064.3379},{"date":"2020-10-29","close":21718.2285},{"date":"2020-10-30","close":20809.6953},{"date":"2020-11-02","close":21285.5938},{"date":"2020-11-03","close":21848.0176},{"date":"2020-11-04","close":21285.5938},{"date":"2020-11-05","close":22150.8633},{"date":"2020-11-06","close":22021.0723},{"date":"2020-11-09","close":22670.0234},{"date":"2020-11-10","close":22843.0781},{"date":"2020-11-11","close":23145.9219},{"date":"2020-11-12","close":22626.7617},{"date":"2020-11-13","close":23059.3945},{"date":"2020-11-16","close":23405.5},{"date":"2020-11-17","close":23189.1855},{"date":"2020-11-18","close":23318.9727},{"date":"2020-11-19","close":22626.7617},{"date":"2020-11-20","close":22626.7617},{"date":"2020-11-23","close":22972.8672},{"date":"2020-11-24","close":23189.1855},{"date":"2020-11-25","close":23059.3945},{"date":"2020-11-26","close":22886.3398},{"date":"2020-11-27","close":22799.8164},{"date":"2020-11-30","close":22323.916},{"date":"2020-12-01","close":22583.4961},{"date":"2020-12-02","close":23102.6582},{"date":"2020-12-03","close":23016.1309},{"date":"2020-12-04","close":22713.2871},{"date":"2020-12-07","close":22410.4434},{"date":"2020-12-08","close":22194.127},{"date":"2020-12-09","close":22583.4961},{"date":"2020-12-10","close":22323.916},{"date":"2020-12-11","close":22972.8672},{"date":"2020-12-14","close":22670.0234},{"date":"2020-12-15","close":22713.2871},{"date":"2020-12-16","close":23102.6582},{"date":"2020-12-17","close":22972.8672},{"date":"2020-12-18","close":22843.0781},{"date":"2020-12-21","close":22972.8672},{"date":"2020-12-22","close":22670.0234},{"date":"2020-12-23","close":23189.1855},{"date":"2020-12-24","close":24184.2422},{"date":"2020-12-28","close":24140.9785},{"date":"2020-12-29","close":24717.877},{"date":"2020-12-30","close":25117.2676},{"date":"2021-01-04","close":26049.1816},{"date":"2021-01-05","close":26182.3145},{"date":"2021-01-06","close":25827.2988},{"date":"2021-01-07","close":27513.6172},{"date":"2021-01-08","close":27779.8789},{"date":"2021-01-11","close":26892.3418},{"date":"2021-01-12","close":26137.9355},{"date":"2021-01-13","close":26936.7188},{"date":"2021-01-14","close":27247.3574},{"date":"2021-01-15","close":27691.125},{"date":"2021-01-18","close":27069.8477},{"date":"2021-01-19","close":27735.5},{"date":"2021-01-20","close":27868.6328},{"date":"2021-01-21","close":32084.4297},{"date":"2021-01-22","close":30619.9902},{"date":"2021-01-25","close":30708.748},{"date":"2021-01-26","close":31818.168},{"date":"2021-01-27","close":31152.5137},{"date":"2021-01-28","close":29643.7012},{"date":"2021-01-29","close":28534.2832},{"date":"2021-02-01","close":29199.9355},{"date":"2021-02-02","close":29998.7188},{"date":"2021-02-03","close":30176.2246},{"date":"2021-02-04","close":29998.7188},{"date":"2021-02-05","close":30264.9785},{"date":"2021-02-08","close":29865.5879},{"date":"2021-02-09","close":29510.5742},{"date":"2021-02-10","close":29998.7188},{"date":"2021-02-15","close":29865.5879},{"date":"2021-02-16","close":29998.7188},{"date":"2021-02-17","close":29199.9355},{"date":"2021-02-18","close":28312.3984},{"date":"2021-02-19","close":28046.1387},{"date":"2021-02-22","close":27602.3711},{"date":"2021-02-23","close":27380.4844},{"date":"2021-02-24","close":26315.4414},{"date":"2021-02-25","close":27114.2246},{"date":"2021-02-26","close":26049.1816},{"date":"2021-03-02","close":26226.6875},{"date":"2021-03-03","close":26759.2109},{"date":"2021-03-04","close":25960.4258},{"date":"2021-03-05","close":25427.9062},{"date":"2021-03-08","close":25516.6602},{"date":"2021-03-09","close":25294.7773},{"date":"2021-03-10","close":25383.5293},{"date":"2021-03-11","close":25871.6738},{"date":"2021-03-12","close":26359.8203},{"date":"2021-03-15","close":26182.3145},{"date":"2021-03-16","close":26271.0664},{"date":"2021-03-17","close":26226.6875},{"date":"2021-03-18","close":26315.4414},{"date":"2021-03-19","close":26404.1973},{"date":"2021-03-22","close":26404.1973},{"date":"2021-03-23","close":25916.0527},{"date":"2021-03-24","close":25871.6738},{"date":"2021-03-25","close":26093.5605},{"date":"2021-03-26","close":26803.5879},{"date":"2021-03-29","close":27069.8477},{"date":"2021-03-30","close":27557.9922},{"date":"2021-03-31","close":28268.0215},{"date":"2021-04-01","close":28090.5156},{"date":"2021-04-02","close":27291.7324},{"date":"2021-04-05","close":27424.8633},{"date":"2021-04-06","close":27069.8477},{"date":"2021-04-07","close":27469.2383},{"date":"2021-04-08","close":27513.6172},{"date":"2021-04-09","close":27380.4844},{"date":"2021-04-12","close":27691.125},{"date":"2021-04-13","close":27824.2539},{"date":"2021-04-14","close":28489.9062},{"date":"2021-04-15","close":28001.7598},{"date":"2021-04-16","close":28001.7598},{"date":"2021-04-19","close":27913.0059},{"date":"2021-04-20","close":28800.5449},{"date":"2021-04-21","close":28223.6445},{"date":"2021-04-22","close":28578.6602},{"date":"2021-04-23","close":28312.3984},{"date":"2021-04-26","close":28711.793},{"date":"2021-04-27","close":28268.0215},{"date":"2021-04-28","close":28312.3984},{"date":"2021-04-29","close":28046.1387},{"date":"2021-04-30","close":27336.1094},{"date":"2021-05-03","close":26448.5742},{"date":"2021-05-04","close":27114.2246},{"date":"2021-05-06","close":28223.6445},{"date":"2021-05-07","close":27957.3848},{"date":"2021-05-10","close":29998.7188},{"date":"2021-05-11","close":30753.123},{"date":"2021-05-12","close":28445.5312},{"date":"2021-05-13","close":29155.5586},{"date":"2021-05-14","close":28223.6445},{"date":"2021-05-17","close":26892.3418},{"date":"2021-05-18","close":27202.9785},{"date":"2021-05-20","close":27336.1094},{"date":"2021-05-21","close":27336.1094},{"date":"2021-05-24","close":28134.8926},{"date":"2021-05-25","close":28978.0527},{"date":"2021-05-26","close":28578.6602},{"date":"2021-05-27","close":28445.5312},{"date":"2021-05-28","close":28179.2676},{"date":"2021-05-31","close":27868.6328},{"date":"2021-06-01","close":28933.6758},{"date":"2021-06-02","close":28889.2988},{"date":"2021-06-03","close":28312.3984},{"date":"2021-06-04","close":27913.0059},{"date":"2021-06-07","close":28534.2832},{"date":"2021-06-08","close":28933.6758},{"date":"2021-06-09","close":28756.166},{"date":"2021-06-10","close":28312.3984},{"date":"2021-06-11","close":28800.5449},{"date":"2021-06-14","close":28711.793},{"date":"2021-06-15","close":29066.8047},{"date":"2021-06-16","close":28933.6758},{"date":"2021-06-17","close":28489.9062},{"date":"2021-06-18","close":28711.793},{"date":"2021-06-21","close":27779.8789},{"date":"2021-06-22","close":27957.3848},{"date":"2021-06-23","close":27824.2539},{"date":"2021-06-24","close":28001.7598},{"date":"2021-06-25","close":28134.8926},{"date":"2021-06-28","close":28046.1387},{"date":"2021-06-29","close":27824.2539},{"date":"2021-06-30","close":28179.2676},{"date":"2021-07-01","close":27868.6328},{"date":"2021-07-02","close":27824.2539},{"date":"2021-07-05","close":28090.5156},{"date":"2021-07-06","close":28134.8926},{"date":"2021-07-07","close":27691.125},{"date":"2021-07-08","close":27069.8477},{"date":"2021-07-09","close":26626.0801},{"date":"2021-07-12","close":27336.1094},{"date":"2021-07-13","close":27380.4844},{"date":"2021-07-14","close":26981.0957},{"date":"2021-07-15","close":27202.9785},{"date":"2021-07-16","close":27158.6016},{"date":"2021-07-19","close":26847.9648},{"date":"2021-07-20","close":26537.3262},{"date":"2021-07-21","close":26626.0801},{"date":"2021-07-22","close":26892.3418},{"date":"2021-07-23","close":26981.0957},{"date":"2021-07-26","close":26714.834},{"date":"2021-07-27","close":26714.834},{"date":"2021-07-28","close":26714.834},{"date":"2021-07-29","close":26759.2109},{"date":"2021-07-30","close":26492.9492},{"date":"2021-08-02","close":26581.7031},{"date":"2021-08-03","close":26448.5742},{"date":"2021-08-04","close":27069.8477},{"date":"2021-08-05","close":26936.7188},{"date":"2021-08-06","close":27114.2246},{"date":"2021-08-09","close":27646.7461},{"date":"2021-08-10","close":27779.8789},{"date":"2021-08-11","close":27957.3848},{"date":"2021-08-12","close":27913.0059},{"date":"2021-08-13","close":27779.8789},{"date":"2021-08-17","close":27025.4727},{"date":"2021-08-18","close":27602.3711},{"date":"2021-08-19","close":27202.9785},{"date":"2021-08-20","close":26714.834},{"date":"2021-08-23","close":28401.1523},{"date":"2021-08-24","close":28889.2988},{"date":"2021-08-25","close":29554.9512},{"date":"2021-08-26","close":31063.7637},{"date":"2021-08-27","close":31152.5137},{"date":"2021-08-30","close":31108.1406},{"date":"2021-08-31","close":30886.2539},{"date":"2021-09-01","close":30930.6328},{"date":"2021-09-02","close":31729.4141},{"date":"2021-09-03","close":31463.1523},{"date":"2021-09-06","close":32483.8223},{"date":"2021-09-07","close":31995.6738},{"date":"2021-09-08","close":31906.9219},{"date":"2021-09-09","close":31196.8906},{"date":"2021-09-10","close":31463.1523},{"date":"2021-09-13","close":31285.6445},{"date":"2021-09-14","close":31507.5312},{"date":"2021-09-15","close":31418.7734},{"date":"2021-09-16","close":31330.0195},{"date":"2021-09-17","close":31108.1406},{"date":"2021-09-23","close":31019.3867},{"date":"2021-09-24","close":30753.123},{"date":"2021-09-27","close":31463.1523},{"date":"2021-09-28","close":31596.2852},{"date":"2021-09-29","close":30309.3574},{"date":"2021-09-30","close":30398.1094},{"date":"2021-10-01","close":29909.9648},{"date":"2021-10-05","close":31063.7637},{"date":"2021-10-06","close":30531.2383},{"date":"2021-10-07","close":31152.5137},{"date":"2021-10-08","close":30930.6328},{"date":"2021-10-12","close":31063.7637},{"date":"2021-10-13","close":29732.457},{"date":"2021-10-14","close":29776.8359},{"date":"2021-10-15","close":30131.8516},{"date":"2021-10-18","close":30131.8516},{"date":"2021-10-19","close":29998.7188},{"date":"2021-10-20","close":29732.457},{"date":"2021-10-21","close":30087.4727},{"date":"2021-10-22","close":29821.2109},{"date":"2021-10-25","close":30575.6152},{"date":"2021-10-26","close":30886.2539},{"date":"2021-10-27","close":30886.2539},{"date":"2021-10-28","close":30708.748},{"date":"2021-10-29","close":29732.457},{"date":"2021-11-01","close":29066.8047},{"date":"2021-11-02","close":29111.1816},{"date":"2021-11-03","close":28623.0391},{"date":"2021-11-04","close":28667.4141},{"date":"2021-11-05","close":28800.5449},{"date":"2021-11-08","close":28800.5449},{"date":"2021-11-09","close":28844.9219},{"date":"2021-11-10","close":28179.2676},{"date":"2021-11-11","close":28046.1387},{"date":"2021-11-12","close":28356.7754},{"date":"2021-11-15","close":28667.4141},{"date":"2021-11-16","close":28401.1523},{"date":"2021-11-17","close":28445.5312},{"date":"2021-11-18","close":28401.1523},{"date":"2021-11-19","close":28800.5449},{"date":"2021-11-22","close":29199.9355},{"date":"2021-11-23","close":28933.6758},{"date":"2021-11-24","close":28889.2988},{"date":"2021-11-25","close":28578.6602},{"date":"2021-11-26","close":27824.2539},{"date":"2021-11-29","close":27469.2383},{"date":"2021-11-30","close":26492.9492},{"date":"2021-12-01","close":27380.4844},{"date":"2021-12-02","close":27913.0059},{"date":"2021-12-03","close":28179.2676},{"date":"2021-12-06","close":28312.3984},{"date":"2021-12-07","close":28401.1523},{"date":"2021-12-08","close":28179.2676},{"date":"2021-12-09","close":28711.793},{"date":"2021-12-10","close":28401.1523},{"date":"2021-12-13","close":29111.1816},{"date":"2021-12-14","close":28711.793},{"date":"2021-12-15","close":28489.9062},{"date":"2021-12-16","close":28667.4141},{"date":"2021-12-17","close":28844.9219},{"date":"2021-12-20","close":28001.7598},{"date":"2021-12-21","close":28046.1387},{"date":"2021-12-22","close":28046.1387},{"date":"2021-12-23","close":28179.2676},{"date":"2021-12-24","close":28356.7754},{"date":"2021-12-27","close":28268.0215},{"date":"2021-12-28","close":28578.6602},{"date":"2021-12-29","close":28896.707},{"date":"2021-12-30","close":28533.2246},{"date":"2022-01-03","close":31450.0},{"date":"2022-01-04","close":28442.3555},{"date":"2022-01-05","close":28169.7441},{"date":"2022-01-06","close":27760.8281},{"date":"2022-01-07","close":28306.0508},{"date":"2022-01-10","close":28351.4844},{"date":"2022-01-11","close":28124.3105},{"date":"2022-01-12","close":28669.5293},{"date":"2022-01-13","close":29169.3164},{"date":"2022-01-14","close":29033.0117},{"date":"2022-01-17","close":28487.7891},{"date":"2022-01-18","close":27851.6992},{"date":"2022-01-19","close":27397.3477},{"date":"2022-01-20","close":27533.6562},{"date":"2022-01-21","close":27261.043},{"date":"2022-01-24","close":26715.8242},{"date":"2022-01-25","close":25897.9922},{"date":"2022-01-26","close":25897.9922},{"date":"2022-01-27","close":25307.334},{"date":"2022-01-28","close":26806.6914},{"date":"2022-02-03","close":26852.127},{"date":"2022-02-04","close":26988.4316},{"date":"2022-02-07","close":26897.5625},{"date":"2022-02-08","close":26897.5625},{"date":"2022-02-09","close":26897.5625},{"date":"2022-02-10","close":27261.043},{"date":"2022-02-11","close":26534.082},{"date":"2022-02-14","close":26125.166},{"date":"2022-02-15","close":26125.166},{"date":"2022-02-16","close":26579.5156},{"date":"2022-02-17","close":26852.127},{"date":"2022-02-18","close":26761.2578},{"date":"2022-02-21","close":26761.2578},{"date":"2022-02-22","close":26761.2578},{"date":"2022-02-23","close":26761.2578},{"date":"2022-02-24","close":26170.6035},{"date":"2022-02-25","close":26806.6914},{"date":"2022-02-28","close":26806.6914},{"date":"2022-03-02","close":28351.4844},{"date":"2022-03-03","close":28487.7891},{"date":"2022-03-04","close":28487.7891},{"date":"2022-03-07","close":27579.0898},{"date":"2022-03-08","close":27033.8711},{"date":"2022-03-10","close":27033.8711},{"date":"2022-03-11","close":27033.8711},{"date":"2022-03-14","close":27624.5254},{"date":"2022-03-15","close":27624.5254},{"date":"2022-03-16","close":27624.5254},{"date":"2022-03-17","close":27624.5254},{"date":"2022-03-18","close":27624.5254},{"date":"2022-03-21","close":27624.5254},{"date":"2022-03-22","close":28169.7441},{"date":"2022-03-23","close":28533.2246},{"date":"2022-03-24","close":28396.9219},{"date":"2022-03-25","close":28306.0508},{"date":"2022-03-28","close":28533.2246},{"date":"2022-03-29","close":28169.7441},{"date":"2022-03-30","close":28578.6602},{"date":"2022-03-31","close":28578.6602},{"date":"2022-04-01","close":28578.6602},{"date":"2022-04-04","close":28714.9688},{"date":"2022-04-05","close":28396.9219},{"date":"2022-04-06","close":28260.6133},{"date":"2022-04-07","close":27715.3945},{"date":"2022-04-08","close":27806.2637},{"date":"2022-04-11","close":27760.8281},{"date":"2022-04-12","close":27351.9121},{"date":"2022-04-13","close":27760.8281},{"date":"2022-04-14","close":27897.1367},{"date":"2022-04-15","close":27579.0898},{"date":"2022-04-18","close":27442.7832},{"date":"2022-04-19","close":27806.2637},{"date":"2022-04-20","close":27806.2637},{"date":"2022-04-21","close":27988.0039},{"date":"2022-04-22","close":27669.957},{"date":"2022-04-25","close":27124.7383},{"date":"2022-04-26","close":27124.7383},{"date":"2022-04-27","close":26579.5156},{"date":"2022-04-28","close":27033.8711},{"date":"2022-04-29","close":27397.3477},{"date":"2022-05-02","close":26897.5625},{"date":"2022-05-03","close":26806.6914},{"date":"2022-05-04","close":26715.8242},{"date":"2022-05-06","close":27215.6094},{"date":"2022-05-09","close":29250.0},{"date":"2022-05-10","close":26170.6035},{"date":"2022-05-11","close":25716.25},{"date":"2022-05-12","close":25489.0742},{"date":"2022-05-13","close":25852.5586},{"date":"2022-05-16","close":25897.9922},{"date":"2022-05-17","close":25670.8145},{"date":"2022-05-18","close":25625.3809},{"date":"2022-05-19","close":25080.1602},{"date":"2022-05-20","close":25489.0742},{"date":"2022-05-23","close":25307.334},{"date":"2022-05-24","close":24716.6797},{"date":"2022-05-25","close":24807.5488},{"date":"2022-05-26","close":25034.7266},{"date":"2022-05-27","close":25443.6406},{"date":"2022-05-30","close":25943.4277},{"date":"2022-05-31","close":26261.4707},{"date":"2022-06-02","close":25670.8145},{"date":"2022-06-03","close":26761.2578},{"date":"2022-06-07","close":26397.7773},{"date":"2022-06-08","close":26125.166},{"date":"2022-06-09","close":26897.5625},{"date":"2022-06-10","close":27124.7383},{"date":"2022-06-13","close":26079.7305},{"date":"2022-06-14","close":25988.8594},{"date":"2022-06-15","close":25171.0293},{"date":"2022-06-16","close":25261.9004},{"date":"2022-06-17","close":24762.1152},{"date":"2022-06-20","close":24262.3301},{"date":"2022-06-21","close":24398.6328},{"date":"2022-06-22","close":22899.2754},{"date":"2022-06-23","close":22444.9258},{"date":"2022-06-24","close":23171.8867},{"date":"2022-06-27","close":23489.9316},{"date":"2022-06-28","close":23626.2363},{"date":"2022-06-29","close":23898.8477},{"date":"2022-06-30","close":23489.9316},{"date":"2022-07-01","close":23580.8027},{"date":"2022-07-04","close":22853.8438},{"date":"2022-07-05","close":23262.7578},{"date":"2022-07-06","close":21990.5781},{"date":"2022-07-07","close":22172.3164},{"date":"2022-07-08","close":22490.3633},{"date":"2022-07-11","close":22172.3164},{"date":"2022-07-12","close":21763.3984},{"date":"2022-07-13","close":21490.7891},{"date":"2022-07-14","close":21354.4844},{"date":"2022-07-15","close":21263.6133},{"date":"2022-07-18","close":21990.5781},{"date":"2022-07-19","close":22172.3164},{"date":"2022-07-20","close":22036.0098},{"date":"2022-07-21","close":22172.3164},{"date":"2022-07-22","close":22172.3164},{"date":"2022-07-25","close":22444.9258},{"date":"2022-07-26","close":22490.3633},{"date":"2022-07-27","close":22354.0547},{"date":"2022-07-28","close":23217.3203},{"date":"2022-07-29","close":25034.7266},{"date":"2022-08-01","close":25261.9004},{"date":"2022-08-02","close":25943.4277},{"date":"2022-08-03","close":25852.5586},{"date":"2022-08-04","close":25807.1211},{"date":"2022-08-05","close":25807.1211},{"date":"2022-08-08","close":27261.043},{"date":"2022-08-09","close":27669.957},{"date":"2022-08-10","close":27897.1367},{"date":"2022-08-11","close":28306.0508},{"date":"2022-08-12","close":28260.6133},{"date":"2022-08-16","close":27988.0039},{"date":"2022-08-17","close":28306.0508},{"date":"2022-08-18","close":28351.4844},{"date":"2022-08-19","close":28351.4844},{"date":"2022-08-22","close":27715.3945},{"date":"2022-08-23","close":27851.6992},{"date":"2022-08-24","close":27988.0039},{"date":"2022-08-25","close":28396.9219},{"date":"2022-08-26","close":28442.3555},{"date":"2022-08-29","close":28306.0508},{"date":"2022-08-30","close":29578.2344},{"date":"2022-08-31","close":28942.1406},{"date":"2022-09-01","close":28306.0508},{"date":"2022-09-02","close":27715.3945},{"date":"2022-09-05","close":27897.1367},{"date":"2022-09-06","close":27897.1367},{"date":"2022-09-07","close":27351.9121},{"date":"2022-09-08","close":27033.8711},{"date":"2022-09-13","close":26806.6914},{"date":"2022-09-14","close":26534.082},{"date":"2022-09-15","close":26579.5156},{"date":"2022-09-16","close":26624.9531},{"date":"2022-09-19","close":26261.4707},{"date":"2022-09-20","close":26488.6465},{"date":"2022-09-21","close":26125.166},{"date":"2022-09-22","close":25897.9922},{"date":"2022-09-23","close":24898.418},{"date":"2022-09-26","close":23580.8027},{"date":"2022-09-27","close":23671.6758},{"date":"2022-09-28","close":22081.4453},{"date":"2022-09-29","close":22853.8438},{"date":"2022-09-30","close":22217.75},{"date":"2022-10-04","close":23035.582},{"date":"2022-10-05","close":23035.582},{"date":"2022-10-06","close":22581.2324},{"date":"2022-10-07","close":22717.5352},{"date":"2022-10-11","close":21854.2695},{"date":"2022-10-12","close":22172.3164},{"date":"2022-10-13","close":21127.3086},{"date":"2022-10-14","close":21808.834},{"date":"2022-10-17","close":22263.1855},{"date":"2022-10-18","close":23171.8867},{"date":"2022-10-19","close":22626.6641},{"date":"2022-10-20","close":22036.0098},{"date":"2022-10-21","close":22172.3164},{"date":"2022-10-24","close":22172.3164},{"date":"2022-10-25","close":22126.8789},{"date":"2022-10-26","close":22217.75},{"date":"2022-10-27","close":23035.582},{"date":"2022-10-28","close":23126.4512},{"date":"2022-10-31","close":23081.0176},{"date":"2022-11-01","close":24353.1992},{"date":"2022-11-02","close":25034.7266},{"date":"2022-11-03","close":25080.1602},{"date":"2022-11-04","close":25307.334},{"date":"2022-11-07","close":24943.8555},{"date":"2022-11-08","close":25534.5117},{"date":"2022-11-09","close":25897.9922},{"date":"2022-11-10","close":25761.6855},{"date":"2022-11-11","close":26170.6035},{"date":"2022-11-14","close":25852.5586},{"date":"2022-11-15","close":25716.25},{"date":"2022-11-16","close":26216.0391},{"date":"2022-11-17","close":25897.9922},{"date":"2022-11-18","close":25534.5117},{"date":"2022-11-21","close":25489.0742},{"date":"2022-11-22","close":25579.9453},{"date":"2022-11-23","close":26216.0391},{"date":"2022-11-24","close":26079.7305},{"date":"2022-11-25","close":25716.25},{"date":"2022-11-28","close":25716.25},{"date":"2022-11-29","close":26216.0391},{"date":"2022-11-30","close":26397.7773},{"date":"2022-12-01","close":26488.6465},{"date":"2022-12-02","close":25670.8145},{"date":"2022-12-05","close":25352.7734},{"date":"2022-12-06","close":25080.1602},{"date":"2022-12-07","close":25171.0293},{"date":"2022-12-08","close":25034.7266},{"date":"2022-12-09","close":25216.4648},{"date":"2022-12-12","close":25352.7734},{"date":"2022-12-13","close":25352.7734},{"date":"2022-12-14","close":25443.6406},{"date":"2022-12-15","close":25261.9004},{"date":"2022-12-16","close":25398.2051},{"date":"2022-12-19","close":24852.9844},{"date":"2022-12-20","close":24943.8555},{"date":"2022-12-21","close":25080.1602},{"date":"2022-12-22","close":25216.4648},{"date":"2022-12-23","close":24716.6797},{"date":"2022-12-26","close":24762.1152},{"date":"2022-12-27","close":25216.4648},{"date":"2022-12-28","close":24982.9805},{"date":"2022-12-29","close":23955.6426},{"date":"2023-01-02","close":23675.459},{"date":"2023-01-03","close":23395.2773},{"date":"2023-01-04","close":23722.1562},{"date":"2023-01-05","close":23628.7617},{"date":"2023-01-06","close":23862.248},{"date":"2023-01-09","close":25169.7676},{"date":"2023-01-10","close":24982.9805},{"date":"2023-01-11","close":25403.2539},{"date":"2023-01-12","close":25730.1348},{"date":"2023-01-13","close":26150.4082},{"date":"2023-01-16","close":25916.9238},{"date":"2023-01-17","close":26010.3164},{"date":"2023-01-18","close":25870.2246},{"date":"2023-01-19","close":25776.8301},{"date":"2023-01-20","close":26010.3164},{"date":"2023-01-25","close":26010.3164},{"date":"2023-01-26","close":26383.8945},{"date":"2023-01-27","close":26430.5898},{"date":"2023-01-30","close":25963.6191},{"date":"2023-01-31","close":26337.1973},{"date":"2023-02-01","close":26337.1973},{"date":"2023-02-02","close":26010.3164},{"date":"2023-02-03","close":26290.5},{"date":"2023-02-06","close":26010.3164},{"date":"2023-02-07","close":25730.1348},{"date":"2023-02-08","close":25963.6191},{"date":"2023-02-09","close":26757.4707},{"date":"2023-02-10","close":26804.168},{"date":"2023-02-13","close":27084.3516},{"date":"2023-02-14","close":26664.0781},{"date":"2023-02-15","close":26197.1055},{"date":"2023-02-16","close":26523.9844},{"date":"2023-02-17","close":26290.5},{"date":"2023-02-20","close":26057.0137},{"date":"2023-02-21","close":26197.1055},{"date":"2023-02-22","close":25636.7402},{"date":"2023-02-23","close":25683.4355},{"date":"2023-02-24","close":25636.7402},{"date":"2023-02-27","close":25403.2539},{"date":"2023-02-28","close":25169.7676},{"date":"2023-03-02","close":24656.0996},{"date":"2023-03-03","close":24422.6133},{"date":"2023-03-06","close":24422.6133},{"date":"2023-03-07","close":24235.8262},{"date":"2023-03-08","close":24002.3379},{"date":"2023-03-09","close":23908.9434},{"date":"2023-03-10","close":23582.0645},{"date":"2023-03-13","close":23722.1562},{"date":"2023-03-14","close":23208.4883},{"date":"2023-03-15","close":23208.4883},{"date":"2023-03-16","close":23255.1836},{"date":"2023-03-17","close":23441.9727},{"date":"2023-03-20","close":23722.1562},{"date":"2023-03-21","close":23675.459},{"date":"2023-03-22","close":23628.7617},{"date":"2023-03-23","close":23301.8828},{"date":"2023-03-24","close":23115.0938},{"date":"2023-03-27","close":22975.002},{"date":"2023-03-28","close":23535.3672},{"date":"2023-03-29","close":23535.3672},{"date":"2023-03-30","close":24235.8262},{"date":"2023-03-31","close":24516.0078},{"date":"2023-04-03","close":24282.5215},{"date":"2023-04-04","close":24609.4023},{"date":"2023-04-05","close":24422.6133},{"date":"2023-04-06","close":23955.6426},{"date":"2023-04-07","close":23955.6426},{"date":"2023-04-10","close":23862.248},{"date":"2023-04-11","close":24282.5215},{"date":"2023-04-12","close":24282.5215},{"date":"2023-04-13","close":24609.4023},{"date":"2023-04-14","close":24516.0078},{"date":"2023-04-17","close":24656.0996},{"date":"2023-04-18","close":24516.0078},{"date":"2023-04-19","close":28158.3867},{"date":"2023-04-20","close":27551.3223},{"date":"2023-04-21","close":26710.7734},{"date":"2023-04-24","close":27317.8379},{"date":"2023-04-25","close":26664.0781},{"date":"2023-04-26","close":25730.1348},{"date":"2023-04-27","close":26757.4707},{"date":"2023-04-28","close":25309.8594},{"date":"2023-05-02","close":25963.6191},{"date":"2023-05-03","close":25496.6484},{"date":"2023-05-04","close":25309.8594},{"date":"2023-05-08","close":25683.4355},{"date":"2023-05-09","close":25449.9512},{"date":"2023-05-10","close":25403.2539},{"date":"2023-05-11","close":25730.1348},{"date":"2023-05-12","close":25776.8301},{"date":"2023-05-15","close":26383.8945},{"date":"2023-05-16","close":26290.5},{"date":"2023-05-17","close":26243.8027},{"date":"2023-05-18","close":27037.6543},{"date":"2023-05-19","close":26897.5625},{"date":"2023-05-22","close":28765.4492},{"date":"2023-05-23","close":28905.541},{"date":"2023-05-24","close":29092.3301},{"date":"2023-05-25","close":29139.0254},{"date":"2023-05-26","close":28718.752},{"date":"2023-05-30","close":28251.7812},{"date":"2023-05-31","close":28485.2656},{"date":"2023-06-01","close":28251.7812},{"date":"2023-06-02","close":28672.0547},{"date":"2023-06-05","close":28905.541},{"date":"2023-06-07","close":28952.2363},{"date":"2023-06-08","close":28858.8418},{"date":"2023-06-09","close":28812.1465},{"date":"2023-06-12","close":28812.1465},{"date":"2023-06-13","close":28765.4492},{"date":"2023-06-14","close":28251.7812},{"date":"2023-06-15","close":27738.1113},{"date":"2023-06-16","close":27971.5977},{"date":"2023-06-19","close":29746.0898},{"date":"2023-06-20","close":29139.0254},{"date":"2023-06-21","close":28765.4492},{"date":"2023-06-22","close":29652.6953},{"date":"2023-06-23","close":28345.1758},{"date":"2023-06-26","close":28205.082},{"date":"2023-06-27","close":28158.3867},{"date":"2023-06-28","close":28064.9922},{"date":"2023-06-29","close":27644.7168},{"date":"2023-06-30","close":27971.5977},{"date":"2023-07-03","close":28111.6875},{"date":"2023-07-04","close":27457.9277},{"date":"2023-07-05","close":27878.2031},{"date":"2023-07-06","close":26850.8652},{"date":"2023-07-07","close":26757.4707},{"date":"2023-07-10","close":27131.0488},{"date":"2023-07-11","close":27924.9004},{"date":"2023-07-12","close":27924.9004},{"date":"2023-07-13","close":29419.209},{"date":"2023-07-14","close":30026.2734},{"date":"2023-07-17","close":28812.1465},{"date":"2023-07-18","close":29045.6309},{"date":"2023-07-19","close":29325.8145},{"date":"2023-07-20","close":29559.3008},{"date":"2023-07-21","close":29372.5117},{"date":"2023-07-24","close":29139.0254},{"date":"2023-07-25","close":31193.6992},{"date":"2023-07-26","close":28998.9355},{"date":"2023-07-27","close":28905.541},{"date":"2023-07-28","close":28345.1758},{"date":"2023-07-31","close":28812.1465},{"date":"2023-08-01","close":28531.9629},{"date":"2023-08-02","close":27784.8086},{"date":"2023-08-03","close":27738.1113},{"date":"2023-08-04","close":27598.0195},{"date":"2023-08-07","close":27364.5332},{"date":"2023-08-08","close":27411.2324},{"date":"2023-08-09","close":27691.4141},{"date":"2023-08-10","close":27084.3516},{"date":"2023-08-11","close":27364.5332},{"date":"2023-08-14","close":25216.4648},{"date":"2023-08-16","close":24516.0078},{"date":"2023-08-17","close":24095.7324},{"date":"2023-08-18","close":23488.6699},{"date":"2023-08-21","close":23441.9727},{"date":"2023-08-22","close":23161.7891},{"date":"2023-08-23","close":23021.6992},{"date":"2023-08-24","close":23115.0938},{"date":"2023-08-25","close":22881.6074},{"date":"2023-08-28","close":23115.0938},{"date":"2023-08-29","close":23535.3672},{"date":"2023-08-30","close":23488.6699},{"date":"2023-08-31","close":23348.5781},{"date":"2023-09-01","close":23441.9727},{"date":"2023-09-04","close":24142.4316},{"date":"2023-09-05","close":23628.7617},{"date":"2023-09-06","close":23395.2773},{"date":"2023-09-07","close":23161.7891},{"date":"2023-09-08","close":23535.3672},{"date":"2023-09-11","close":23722.1562},{"date":"2023-09-12","close":23301.8828},{"date":"2023-09-13","close":23301.8828},{"date":"2023-09-14","close":23582.0645},{"date":"2023-09-15","close":23582.0645},{"date":"2023-09-18","close":23628.7617},{"date":"2023-09-19","close":23582.0645},{"date":"2023-09-20","close":23535.3672},{"date":"2023-09-21","close":23068.3945},{"date":"2023-09-22","close":22881.6074},{"date":"2023-09-25","close":22554.7285},{"date":"2023-09-26","close":22321.2402},{"date":"2023-09-27","close":22367.9395},{"date":"2023-10-04","close":21900.9668},{"date":"2023-10-05","close":21714.1797},{"date":"2023-10-06","close":21620.7852},{"date":"2023-10-10","close":22227.8457},{"date":"2023-10-11","close":22367.9395},{"date":"2023-10-12","close":22741.5156},{"date":"2023-10-13","close":22508.0293},{"date":"2023-10-16","close":22321.2402},{"date":"2023-10-17","close":22741.5156},{"date":"2023-10-18","close":22508.0293},{"date":"2023-10-19","close":21620.7852},{"date":"2023-10-20","close":21340.6016},{"date":"2023-10-23","close":21247.207},{"date":"2023-10-24","close":21013.7207},{"date":"2023-10-25","close":21387.2969},{"date":"2023-10-26","close":20826.9316},{"date":"2023-10-27","close":20686.8418},{"date":"2023-10-30","close":20686.8418},{"date":"2023-10-31","close":20733.5371},{"date":"2023-11-01","close":21200.5098},{"date":"2023-11-02","close":21153.8125},{"date":"2023-11-03","close":21760.875},{"date":"2023-11-06","close":22508.0293},{"date":"2023-11-07","close":22134.4531},{"date":"2023-11-08","close":22274.5449},{"date":"2023-11-09","close":22461.334},{"date":"2023-11-10","close":22601.4238},{"date":"2023-11-13","close":22648.1211},{"date":"2023-11-14","close":22741.5156},{"date":"2023-11-15","close":22881.6074},{"date":"2023-11-16","close":22928.3047},{"date":"2023-11-17","close":22881.6074},{"date":"2023-11-20","close":23255.1836},{"date":"2023-11-21","close":23582.0645},{"date":"2023-11-22","close":23955.6426},{"date":"2023-11-23","close":23675.459},{"date":"2023-11-24","close":23722.1562},{"date":"2023-11-27","close":23582.0645},{"date":"2023-11-28","close":23582.0645},{"date":"2023-11-29","close":23068.3945},{"date":"2023-11-30","close":23908.9434},{"date":"2023-12-01","close":23815.5508},{"date":"2023-12-04","close":23675.459},{"date":"2023-12-05","close":24002.3379},{"date":"2023-12-06","close":23815.5508},{"date":"2023-12-07","close":23675.459},{"date":"2023-12-08","close":23722.1562},{"date":"2023-12-11","close":23768.8535},{"date":"2023-12-12","close":23768.8535},{"date":"2023-12-13","close":23628.7617},{"date":"2023-12-14","close":23815.5508},{"date":"2023-12-15","close":23862.248},{"date":"2023-12-18","close":23955.6426},{"date":"2023-12-19","close":23628.7617},{"date":"2023-12-20","close":24189.127},{"date":"2023-12-21","close":23955.6426},{"date":"2023-12-22","close":23955.6426},{"date":"2023-12-26","close":24189.127},{"date":"2023-12-27","close":24333.3965},{"date":"2023-12-28","close":24766.2051},{"date":"2024-01-02","close":24141.0391},{"date":"2024-01-03","close":24044.8594},{"date":"2024-01-04","close":23660.1426},{"date":"2024-01-05","close":23612.0508},{"date":"2024-01-08","close":23371.6035},{"date":"2024-01-09","close":23371.6035},{"date":"2024-01-10","close":23275.4238},{"date":"2024-01-11","close":23179.2441},{"date":"2024-01-12","close":23131.1543},{"date":"2024-01-15","close":22890.7051},{"date":"2024-01-16","close":22986.8848},{"date":"2024-01-17","close":22169.3594},{"date":"2024-01-18","close":22073.1797},{"date":"2024-01-19","close":22409.8086},{"date":"2024-01-22","close":22265.5391},{"date":"2024-01-23","close":22650.2559},{"date":"2024-01-24","close":22409.8086},{"date":"2024-01-25","close":22746.4355},{"date":"2024-01-26","close":22842.6152},{"date":"2024-01-29","close":24573.8457},{"date":"2024-01-30","close":25679.9082},{"date":"2024-01-31","close":26208.8965},{"date":"2024-02-01","close":28853.8301},{"date":"2024-02-02","close":29911.8027},{"date":"2024-02-05","close":29286.6367},{"date":"2024-02-06","close":27651.5859},{"date":"2024-02-07","close":29575.1758},{"date":"2024-02-08","close":29382.8164},{"date":"2024-02-13","close":29046.1895},{"date":"2024-02-14","close":28276.7539},{"date":"2024-02-15","close":27651.5859},{"date":"2024-02-16","close":28421.0215},{"date":"2024-02-19","close":29142.3691},{"date":"2024-02-20","close":28950.0098},{"date":"2024-02-21","close":28565.293},{"date":"2024-02-22","close":28180.5742},{"date":"2024-02-23","close":28276.7539},{"date":"2024-02-26","close":27122.6016},{"date":"2024-02-27","close":27074.5098},{"date":"2024-02-28","close":28324.8438},{"date":"2024-02-29","close":28276.7539},{"date":"2024-03-04","close":28565.293},{"date":"2024-03-05","close":28276.7539},{"date":"2024-03-06","close":28421.0215},{"date":"2024-03-07","close":28613.3809},{"date":"2024-03-08","close":28517.2012},{"date":"2024-03-11","close":28180.5742},{"date":"2024-03-12","close":27074.5098},{"date":"2024-03-13","close":27170.6895},{"date":"2024-03-14","close":27603.498},{"date":"2024-03-15","close":26882.1523},{"date":"2024-03-18","close":27988.2148},{"date":"2024-03-19","close":27363.0488},{"date":"2024-03-20","close":27266.8691},{"date":"2024-03-21","close":27988.2148},{"date":"2024-03-22","close":27507.3184},{"date":"2024-03-25","close":26978.3301},{"date":"2024-03-26","close":27266.8691},{"date":"2024-03-27","close":27026.4219},{"date":"2024-03-28","close":27122.6016},{"date":"2024-03-29","close":26016.5371},{"date":"2024-04-01","close":25968.4473},{"date":"2024-04-02","close":25679.9082},{"date":"2024-04-03","close":27555.4062},{"date":"2024-04-04","close":27747.7656},{"date":"2024-04-05","close":26930.2422},{"date":"2024-04-08","close":28324.8438},{"date":"2024-04-09","close":26882.1523},{"date":"2024-04-11","close":26497.4355},{"date":"2024-04-12","close":25776.0879},{"date":"2024-04-15","close":26208.8965},{"date":"2024-04-16","close":25295.1914},{"date":"2024-04-17","close":24862.3848},{"date":"2024-04-18","close":25247.1016},{"date":"2024-04-19","close":25102.832},{"date":"2024-04-22","close":25679.9082},{"date":"2024-04-23","close":25631.8203},{"date":"2024-04-24","close":25535.6406},{"date":"2024-04-25","close":25824.1797},{"date":"2024-04-26","close":25728.0},{"date":"2024-04-29","close":26737.8828},{"date":"2024-04-30","close":26305.0762},{"date":"2024-05-02","close":26160.8066},{"date":"2024-05-03","close":25920.3574},{"date":"2024-05-07","close":26064.627},{"date":"2024-05-08","close":26497.4355},{"date":"2024-05-09","close":26112.7168},{"date":"2024-05-10","close":26256.9863},{"date":"2024-05-13","close":26401.2559},{"date":"2024-05-14","close":26112.7168},{"date":"2024-05-16","close":26112.7168},{"date":"2024-05-17","close":25535.6406},{"date":"2024-05-20","close":25631.8203},{"date":"2024-05-21","close":25199.0117},{"date":"2024-05-22","close":24958.5645},{"date":"2024-05-23","close":24910.4727},{"date":"2024-05-24","close":24573.8457},{"date":"2024-05-27","close":25343.2812},{"date":"2024-05-28","close":25247.1016},{"date":"2024-05-29","close":25679.9082},{"date":"2024-05-30","close":25535.6406},{"date":"2024-05-31","close":26016.5371},{"date":"2024-06-03","close":26208.8965},{"date":"2024-06-04","close":26401.2559},{"date":"2024-06-05","close":25247.1016},{"date":"2024-06-07","close":25247.1016},{"date":"2024-06-10","close":25199.0117},{"date":"2024-06-11","close":25391.3711},{"date":"2024-06-12","close":25343.2812},{"date":"2024-06-13","close":25583.7285},{"date":"2024-06-14","close":25391.3711},{"date":"2024-06-17","close":25150.9219},{"date":"2024-06-18","close":25295.1914},{"date":"2024-06-19","close":25391.3711},{"date":"2024-06-20","close":25487.5488},{"date":"2024-06-21","close":25631.8203},{"date":"2024-06-24","close":25006.6523},{"date":"2024-06-25","close":25391.3711},{"date":"2024-06-26","close":24814.293},{"date":"2024-06-27","close":24670.0254},{"date":"2024-06-28","close":25824.1797},{"date":"2024-07-01","close":26016.5371},{"date":"2024-07-02","close":25968.4473},{"date":"2024-07-03","close":25872.2676},{"date":"2024-07-04","close":26785.9727},{"date":"2024-07-05","close":27940.125},{"date":"2024-07-08","close":27603.498},{"date":"2024-07-09","close":27843.9453},{"date":"2024-07-10","close":27747.7656},{"date":"2024-07-11","close":27988.2148},{"date":"2024-07-12","close":28036.3047},{"date":"2024-07-15","close":27940.125},{"date":"2024-07-16","close":28084.3945},{"date":"2024-07-17","close":28132.4844},{"date":"2024-07-18","close":28180.5742},{"date":"2024-07-19","close":28036.3047},{"date":"2024-07-22","close":28036.3047},{"date":"2024-07-23","close":27507.3184},{"date":"2024-07-24","close":28565.293},{"date":"2024-07-25","close":30104.1621},{"date":"2024-07-26","close":29286.6367},{"date":"2024-07-29","close":30104.1621},{"date":"2024-07-30","close":29575.1758},{"date":"2024-07-31","close":30007.9824},{"date":"2024-08-01","close":30248.4316},{"date":"2024-08-02","close":29238.5488},{"date":"2024-08-05","close":27363.0488},{"date":"2024-08-06","close":27795.8574},{"date":"2024-08-07","close":27892.0371},{"date":"2024-08-08","close":28901.9199},{"date":"2024-08-09","close":29286.6367},{"date":"2024-08-12","close":29334.7285},{"date":"2024-08-13","close":29334.7285},{"date":"2024-08-14","close":29190.459},{"date":"2024-08-16","close":28950.0098},{"date":"2024-08-19","close":28998.0996},{"date":"2024-08-20","close":28950.0098},{"date":"2024-08-21","close":28901.9199},{"date":"2024-08-22","close":28901.9199},{"date":"2024-08-23","close":28998.0996},{"date":"2024-08-26","close":28805.7402},{"date":"2024-08-27","close":29575.1758},{"date":"2024-08-28","close":28517.2012},{"date":"2024-08-29","close":28276.7539},{"date":"2024-08-30","close":27940.125},{"date":"2024-09-02","close":27940.125},{"date":"2024-09-03","close":28372.9336},{"date":"2024-09-04","close":27266.8691},{"date":"2024-09-05","close":27411.1387},{"date":"2024-09-06","close":26930.2422},{"date":"2024-09-09","close":26785.9727},{"date":"2024-09-10","close":26834.0625},{"date":"2024-09-11","close":26689.7949},{"date":"2024-09-12","close":27507.3184},{"date":"2024-09-13","close":28228.6641},{"date":"2024-09-19","close":28276.7539},{"date":"2024-09-20","close":28517.2012},{"date":"2024-09-23","close":28372.9336},{"date":"2024-09-24","close":28613.3809},{"date":"2024-09-25","close":28036.3047},{"date":"2024-09-26","close":28661.4727},{"date":"2024-09-27","close":28421.0215},{"date":"2024-09-30","close":27795.8574},{"date":"2024-10-02","close":27266.8691},{"date":"2024-10-04","close":27603.498},{"date":"2024-10-07","close":27459.2285},{"date":"2024-10-08","close":27555.4062},{"date":"2024-10-10","close":27651.5859},{"date":"2024-10-11","close":27266.8691},{"date":"2024-10-14","close":27266.8691},{"date":"2024-10-15","close":27218.7793},{"date":"2024-10-16","close":27074.5098},{"date":"2024-10-17","close":26689.7949},{"date":"2024-10-18","close":26449.3438},{"date":"2024-10-21","close":26401.2559},{"date":"2024-10-22","close":26785.9727},{"date":"2024-10-23","close":26497.4355},{"date":"2024-10-24","close":26449.3438},{"date":"2024-10-25","close":26834.0625},{"date":"2024-10-28","close":27122.6016},{"date":"2024-10-29","close":26834.0625},{"date":"2024-10-30","close":26978.3301},{"date":"2024-10-31","close":26978.3301},{"date":"2024-11-01","close":26305.0762},{"date":"2024-11-04","close":26160.8066},{"date":"2024-11-05","close":25872.2676},{"date":"2024-11-06","close":25968.4473},{"date":"2024-11-07","close":25968.4473},{"date":"2024-11-08","close":27988.2148},{"date":"2024-11-11","close":27843.9453},{"date":"2024-11-12","close":28709.5605},{"date":"2024-11-13","close":26978.3301},{"date":"2024-11-14","close":27843.9453},{"date":"2024-11-15","close":27555.4062},{"date":"2024-11-18","close":28084.3945},{"date":"2024-11-19","close":28132.4844},{"date":"2024-11-20","close":28084.3945},{"date":"2024-11-21","close":28421.0215},{"date":"2024-11-22","close":27940.125},{"date":"2024-11-25","close":27555.4062},{"date":"2024-11-26","close":26834.0625},{"date":"2024-11-27","close":26785.9727},{"date":"2024-11-28","close":28324.8438},{"date":"2024-11-29","close":28757.6523},{"date":"2024-12-02","close":28613.3809},{"date":"2024-12-03","close":28324.8438},{"date":"2024-12-04","close":27747.7656},{"date":"2024-12-05","close":26401.2559},{"date":"2024-12-06","close":26689.7949},{"date":"2024-12-09","close":25295.1914},{"date":"2024-12-10","close":26497.4355},{"date":"2024-12-11","close":26401.2559},{"date":"2024-12-12","close":26978.3301},{"date":"2024-12-13","close":26401.2559},{"date":"2024-12-16","close":26834.0625},{"date":"2024-12-17","close":26305.0762},{"date":"2024-12-18","close":26785.9727},{"date":"2024-12-19","close":26401.2559},{"date":"2024-12-20","close":26016.5371},{"date":"2024-12-23","close":27122.6016},{"date":"2024-12-24","close":27026.4219},{"date":"2024-12-26","close":26882.1523},{"date":"2024-12-27","close":26684.125},{"date":"2024-12-30","close":26634.6191},{"date":"2025-01-02","close":26783.1387},{"date":"2025-01-03","close":27327.7129},{"date":"2025-01-06","close":27327.7129},{"date":"2025-01-07","close":27723.7676},{"date":"2025-01-08","close":27674.2598},{"date":"2025-01-09","close":27080.1797},{"date":"2025-01-10","close":27921.7949},{"date":"2025-01-13","close":27525.7402},{"date":"2025-01-14","close":27921.7949},{"date":"2025-01-15","close":28416.8613},{"date":"2025-01-16","close":29357.4883},{"date":"2025-01-17","close":29406.9961},{"date":"2025-01-20","close":29010.9414},{"date":"2025-01-21","close":29010.9414},{"date":"2025-01-22","close":30842.6914},{"date":"2025-01-23","close":30694.1699},{"date":"2025-01-24","close":31040.7168},{"date":"2025-01-31","close":30199.1035},{"date":"2025-02-03","close":28911.9277},{"date":"2025-02-04","close":29852.5566},{"date":"2025-02-05","close":29109.9551},{"date":"2025-02-06","close":30595.1562},{"date":"2025-02-07","close":30100.0898},{"date":"2025-02-10","close":30001.0762},{"date":"2025-02-11","close":32179.373},{"date":"2025-02-12","close":37328.0703},{"date":"2025-02-13","close":41734.1719},{"date":"2025-02-14","close":42278.7461},{"date":"2025-02-17","close":43813.4531},{"date":"2025-02-18","close":49506.7266},{"date":"2025-02-19","close":47427.4453},{"date":"2025-02-20","close":43615.4258},{"date":"2025-02-21","close":42575.7852},{"date":"2025-02-24","close":41387.625},{"date":"2025-02-25","close":43021.3438},{"date":"2025-02-26","close":42130.2227},{"date":"2025-02-27","close":41833.1836},{"date":"2025-02-28","close":40149.957},{"date":"2025-03-04","close":44110.4922},{"date":"2025-03-05","close":43912.4648},{"date":"2025-03-06","close":44506.5469},{"date":"2025-03-07","close":47179.9102},{"date":"2025-03-10","close":51784.0352},{"date":"2025-03-11","close":50496.8633},{"date":"2025-03-12","close":45249.1484},{"date":"2025-03-13","close":45199.6406},{"date":"2025-03-14","close":45595.6953},{"date":"2025-03-17","close":46437.3086},{"date":"2025-03-18","close":48120.5391},{"date":"2025-03-19","close":48170.0469},{"date":"2025-03-20","close":47031.3906},{"date":"2025-03-21","close":41140.0898},{"date":"2025-03-24","close":42971.8398},{"date":"2025-03-25","close":41882.6914},{"date":"2025-03-26","close":42328.25},{"date":"2025-03-27","close":40694.5312},{"date":"2025-03-28","close":40942.0625},{"date":"2025-03-31","close":40546.0078},{"date":"2025-04-01","close":42773.8125},{"date":"2025-04-02","close":43813.4531},{"date":"2025-04-03","close":43417.3984},{"date":"2025-04-04","close":42080.7188},{"date":"2025-04-07","close":39011.3008},{"date":"2025-04-08","close":39852.9141},{"date":"2025-04-09","close":39258.8359},{"date":"2025-04-10","close":41585.6523},{"date":"2025-04-11","close":41635.1562},{"date":"2025-04-14","close":43021.3438},{"date":"2025-04-15","close":42328.25},{"date":"2025-04-16","close":41734.1719},{"date":"2025-04-17","close":43516.4141},{"date":"2025-04-18","close":43664.9336},{"date":"2025-04-21","close":43615.4258},{"date":"2025-04-22","close":44060.9883},{"date":"2025-04-23","close":44110.4922},{"date":"2025-04-24","close":46140.2695},{"date":"2025-04-25","close":48318.5664},{"date":"2025-04-28","close":48714.6211},{"date":"2025-04-29","close":46882.8711},{"date":"2025-04-30","close":47674.9766},{"date":"2025-05-02","close":48417.5781},{"date":"2025-05-07","close":48269.0586},{"date":"2025-05-08","close":49457.2188},{"date":"2025-05-09","close":51486.9961},{"date":"2025-05-12","close":48417.5781},{"date":"2025-05-13","close":48813.6328},{"date":"2025-05-14","close":50100.8086},{"date":"2025-05-15","close":52279.1055},{"date":"2025-05-16","close":52477.1289},{"date":"2025-05-19","close":50496.8633},{"date":"2025-05-20","close":49803.7656},{"date":"2025-05-21","close":51090.9414},{"date":"2025-05-22","close":49803.7656},{"date":"2025-05-23","close":50100.8086},{"date":"2025-05-26","close":52378.1172},{"date":"2025-05-27","close":61190.3125},{"date":"2025-05-28","close":66834.0781},{"date":"2025-05-29","close":73666.0078},{"date":"2025-05-30","close":74755.1562},{"date":"2025-06-02","close":76438.3828},{"date":"2025-06-04","close":92478.5625},{"date":"2025-06-05","close":89805.2031},{"date":"2025-06-09","close":91092.375},{"date":"2025-06-10","close":94161.7969},{"date":"2025-06-11","close":93567.7109},{"date":"2025-06-12","close":93369.6875},{"date":"2025-06-13","close":87923.9453},{"date":"2025-06-16","close":99607.5312},{"date":"2025-06-17","close":95151.9297},{"date":"2025-06-18","close":92577.5781},{"date":"2025-06-19","close":93963.7656},{"date":"2025-06-20","close":92478.5625},{"date":"2025-06-23","close":92874.6172},{"date":"2025-06-24","close":91983.5},{"date":"2025-06-25","close":91290.4062},{"date":"2025-06-26","close":89013.0938},{"date":"2025-06-27","close":93468.7031},{"date":"2025-06-30","close":93369.6875},{"date":"2025-07-01","close":107726.6406},{"date":"2025-07-02","close":94854.8906},{"date":"2025-07-03","close":89706.1875},{"date":"2025-07-04","close":83171.3047},{"date":"2025-07-07","close":82775.25},{"date":"2025-07-08","close":88022.9609},{"date":"2025-07-09","close":91389.4141},{"date":"2025-07-10","close":92577.5781},{"date":"2025-07-11","close":91191.3906},{"date":"2025-07-14","close":92082.5156},{"date":"2025-07-15","close":93864.7578},{"date":"2025-07-16","close":92775.6094},{"date":"2025-07-17","close":92082.5156},{"date":"2025-07-18","close":91488.4297},{"date":"2025-07-21","close":92082.5156},{"date":"2025-07-22","close":91488.4297},{"date":"2025-07-23","close":91488.4297},{"date":"2025-07-24","close":93072.6484},{"date":"2025-07-25","close":94557.8516},{"date":"2025-07-28","close":92478.5625},{"date":"2025-07-29","close":95845.0234},{"date":"2025-07-30","close":94062.7812},{"date":"2025-07-31","close":98815.4297},{"date":"2025-08-01","close":90399.2812},{"date":"2025-08-04","close":88914.0781},{"date":"2025-08-05","close":89112.1094},{"date":"2025-08-06","close":90102.2422},{"date":"2025-08-07","close":88022.9609},{"date":"2025-08-08","close":85943.6797},{"date":"2025-08-11","close":82775.25},{"date":"2025-08-12","close":81884.125},{"date":"2025-08-13","close":82379.1953},{"date":"2025-08-14","close":83072.2891},{"date":"2025-08-18","close":81290.0469},{"date":"2025-08-19","close":78814.7109},{"date":"2025-08-20","close":75844.3047},{"date":"2025-08-21","close":77428.5234},{"date":"2025-08-22","close":80101.8828},{"date":"2025-08-25","close":81587.0859},{"date":"2025-08-26","close":79408.7891},{"date":"2025-08-27","close":80398.9219},{"date":"2025-08-28","close":82775.25},{"date":"2025-08-29","close":82973.2734},{"date":"2025-09-01","close":84359.4609},{"date":"2025-09-02","close":84260.4453},{"date":"2025-09-03","close":83666.3672},{"date":"2025-09-04","close":83963.4062},{"date":"2025-09-05","close":85250.5859},{"date":"2025-09-08","close":84755.5156},{"date":"2025-09-09","close":85250.5859},{"date":"2025-09-10","close":87626.9062},{"date":"2025-09-11","close":85745.6484},{"date":"2025-09-12","close":84953.5469},{"date":"2025-09-15","close":92082.5156},{"date":"2025-09-16","close":93468.7031},{"date":"2025-09-17","close":90993.3672},{"date":"2025-09-18","close":91290.4062},{"date":"2025-09-19","close":91500.0},{"date":"2025-09-22","close":89607.1719},{"date":"2025-09-23","close":87923.9453},{"date":"2025-09-24","close":86042.6875},{"date":"2025-09-25","close":84953.5469},{"date":"2025-09-26","close":82280.1797},{"date":"2025-09-29","close":82181.1641},{"date":"2025-09-30","close":83765.3828},{"date":"2025-10-01","close":83963.4062},{"date":"2025-10-02","close":85448.6094},{"date":"2025-10-10","close":83171.3047},{"date":"2025-10-13","close":83171.3047},{"date":"2025-10-14","close":78913.7188},{"date":"2025-10-15","close":82577.2188},{"date":"2025-10-16","close":82577.2188},{"date":"2025-10-17","close":81686.1016},{"date":"2025-10-20","close":87923.9453},{"date":"2025-10-21","close":89904.2188},{"date":"2025-10-22","close":95151.9297},{"date":"2025-10-23","close":93963.7656},{"date":"2025-10-24","close":93864.7578},{"date":"2025-10-27","close":106142.4219},{"date":"2025-10-28","close":97231.2109},{"date":"2025-10-29","close":96934.1719},{"date":"2025-10-30","close":97231.2109},{"date":"2025-10-31","close":94656.8594},{"date":"2025-11-03","close":96835.1562},{"date":"2025-11-04","close":92676.5938},{"date":"2025-11-05","close":87824.9297},{"date":"2025-11-06","close":91191.3906},{"date":"2025-11-07","close":86042.6875},{"date":"2025-11-10","close":93171.6562},{"date":"2025-11-11","close":90498.2969},{"date":"2025-11-12","close":90993.3672},{"date":"2025-11-13","close":89508.1641},{"date":"2025-11-14","close":88022.9609},{"date":"2025-11-17","close":90003.2266},{"date":"2025-11-18","close":85646.6406},{"date":"2025-11-19","close":83468.3438},{"date":"2025-11-20","close":83963.4062},{"date":"2025-11-21","close":79012.7344},{"date":"2025-11-24","close":77923.5859},{"date":"2025-11-25","close":76933.4531},{"date":"2025-11-26","close":78715.6953},{"date":"2025-11-27","close":79012.7344},{"date":"2025-11-28","close":78616.6797},{"date":"2025-12-01","close":78121.6172},{"date":"2025-12-02","close":79507.8047},{"date":"2025-12-03","close":80794.9766},{"date":"2025-12-04","close":80596.9531},{"date":"2025-12-05","close":81488.0703},{"date":"2025-12-08","close":83072.2891},{"date":"2025-12-09","close":83864.3984},{"date":"2025-12-10","close":82181.1641},{"date":"2025-12-11","close":81191.0312},{"date":"2025-12-12","close":83963.4062},{"date":"2025-12-15","close":80497.9375},{"date":"2025-12-16","close":78022.6016},{"date":"2025-12-17","close":80101.8828},{"date":"2025-12-18","close":77725.5625},{"date":"2025-12-19","close":79606.8203},{"date":"2025-12-22","close":81191.0312},{"date":"2025-12-23","close":83468.3438},{"date":"2025-12-24","close":82577.2188},{"date":"2025-12-26","close":80002.8672},{"date":"2025-12-29","close":80794.9766},{"date":"2025-12-30","close":80794.9766},{"date":"2026-01-02","close":80398.9219},{"date":"2026-01-05","close":81983.1406},{"date":"2026-01-06","close":84359.4609},{"date":"2026-01-07","close":83171.3047},{"date":"2026-01-08","close":86240.7188},{"date":"2026-01-09","close":90498.2969},{"date":"2026-01-12","close":94755.875},{"date":"2026-01-13","close":101488.7891},{"date":"2026-01-14","close":127232.2891},{"date":"2026-01-15","close":135153.3594},{"date":"2026-01-16","close":123370.7596},{"date":"2026-01-19","close":123667.8047},{"date":"2026-01-20","close":123370.7656},{"date":"2026-01-21","close":118321.0781},{"date":"2026-01-22","close":113865.4688},{"date":"2026-01-23","close":118024.0391},{"date":"2026-01-26","close":113568.4297},{"date":"2026-01-27","close":112677.3125},{"date":"2026-01-28","close":112380.2734},{"date":"2026-01-29","close":117826.0078},{"date":"2026-01-30","close":113370.4062},{"date":"2026-02-02","close":107330.5859},{"date":"2026-02-03","close":116340.8047},{"date":"2026-02-04","close":121687.5312},{"date":"2026-02-05","close":117330.9453},{"date":"2026-02-06","close":112083.2266},{"date":"2026-02-09","close":117528.9688},{"date":"2026-02-10","close":113370.4062},{"date":"2026-02-11","close":113667.4453},{"date":"2026-02-12","close":118717.1328},{"date":"2026-02-13","close":116637.8516},{"date":"2026-02-19","close":118618.1172},{"date":"2026-02-20","close":125549.0625},{"date":"2026-02-23","close":123865.8281},{"date":"2026-02-24","close":130697.7578},{"date":"2026-02-25","close":137727.7188},{"date":"2026-02-26","close":137826.7344},{"date":"2026-02-27","close":135252.375},{"date":"2026-03-03","close":137133.6406},{"date":"2026-03-04","close":112182.2422},{"date":"2026-03-05","close":126440.1797},{"date":"2026-03-06","close":131291.8438},{"date":"2026-03-09","close":122281.6172},{"date":"2026-03-10","close":124756.9531},{"date":"2026-03-11","close":128321.4375},{"date":"2026-03-12","close":127331.3047},{"date":"2026-03-13","close":120895.4297},{"date":"2026-03-16","close":122479.6406},{"date":"2026-03-17","close":121093.4531},{"date":"2026-03-18","close":124360.8984},{"date":"2026-03-19","close":120400.3594},{"date":"2026-03-20","close":119509.2422},{"date":"2026-03-23","close":107528.6094},{"date":"2026-03-24","close":113469.4141},{"date":"2026-03-25","close":115548.7031},{"date":"2026-03-26","close":110003.9453},{"date":"2026-03-27","close":110400.0},{"date":"2026-03-30","close":109300.0},{"date":"2026-03-31","close":107100.0},{"date":"2026-04-01","close":113800.0},{"date":"2026-04-02","close":110900.0},{"date":"2026-04-03","close":113700.0},{"date":"2026-04-06","close":115100.0},{"date":"2026-04-07","close":115500.0},{"date":"2026-04-08","close":123800.0},{"date":"2026-04-09","close":121200.0},{"date":"2026-04-10","close":125600.0},{"date":"2026-04-13","close":122500.0},{"date":"2026-04-14","close":123900.0},{"date":"2026-04-15","close":126700.0},{"date":"2026-04-16","close":133600.0},{"date":"2026-04-17","close":131600.0},{"date":"2026-04-20","close":129700.0},{"date":"2026-04-21","close":130500.0},{"date":"2026-04-22","close":128100.0},{"date":"2026-04-23","close":128100.0},{"date":"2026-04-24","close":131100.0},{"date":"2026-04-27","close":131800.0},{"date":"2026-04-28","close":129100.0},{"date":"2026-04-29","close":132500.0},{"date":"2026-04-30","close":133400.0},{"date":"2026-05-04","close":139900.0},{"date":"2026-05-06","close":140600.0},{"date":"2026-05-07","close":139500.0},{"date":"2026-05-08","close":141300.0},{"date":"2026-05-11","close":138100.0},{"date":"2026-05-12","close":142200.0},{"date":"2026-05-13","close":140700.0},{"date":"2026-05-14","close":145200.0},{"date":"2026-05-15","close":141400.0},{"date":"2026-05-18","close":126200.0},{"date":"2026-05-19","close":123000.0},{"date":"2026-05-20","close":123000.0},{"date":"2026-05-21","close":134600.0},{"date":"2026-05-22","close":140500.0},{"date":"2026-05-26","close":148200.0},{"date":"2026-05-27","close":150900.0},{"date":"2026-05-28","close":139200.0},{"date":"2026-05-29","close":133700.0},{"date":"2026-06-01","close":128900.0},{"date":"2026-06-02","close":118900.0},{"date":"2026-06-04","close":130200.0},{"date":"2026-06-05","close":125300.0},{"date":"2026-06-08","close":113800.0},{"date":"2026-06-09","close":115800.0},{"date":"2026-06-10","close":119200.0},{"date":"2026-06-11","close":117600.0},{"date":"2026-06-12","close":116300.0},{"date":"2026-06-15","close":120200.0},{"date":"2026-06-16","close":125300.0},{"date":"2026-06-17","close":129000.0},{"date":"2026-06-18","close":120900.0},{"date":"2026-06-19","close":115200.0},{"date":"2026-06-22","close":113000.0},{"date":"2026-06-23","close":105900.0},{"date":"2026-06-24","close":103800.0},{"date":"2026-06-25","close":106800.0},{"date":"2026-06-26","close":100900.0},{"date":"2026-06-29","close":104100.0},{"date":"2026-06-30","close":99700.0},{"date":"2026-07-01","close":101700.0},{"date":"2026-07-02","close":103700.0},{"date":"2026-07-03","close":104900.0},{"date":"2026-07-06","close":110500.0},{"date":"2026-07-07","close":101800.0},{"date":"2026-07-08","close":93400.0},{"date":"2026-07-09","close":91600.0},{"date":"2026-07-10","close":93600.0},{"date":"2026-07-13","close":92300.0},{"date":"2026-07-14","close":88400.0},{"date":"2026-07-15","close":90400.0},{"date":"2026-07-16","close":93200.0},{"date":"2026-07-20","close":87200.0},{"date":"2026-07-21","close":86700.0},{"date":"2026-07-22","close":90900.0},{"date":"2026-07-23","close":94700.0},{"date":"2026-07-24","close":96000.0},{"date":"2026-07-27","close":93800.0},{"date":"2026-07-28","close":86800.0},{"date":"2026-07-29","close":83800.0},{"date":"2026-07-30","close":83800.0},{"date":"2026-07-31","close":83800.0},{"date":"2026-08-03","close":83800.0},{"date":"2026-08-04","close":83800.0},{"date":"2026-08-05","close":83800.0},{"date":"2026-08-06","close":83800.0},{"date":"2026-08-07","close":83800.0},{"date":"2026-08-10","close":83800.0},{"date":"2026-08-11","close":83800.0},{"date":"2026-08-12","close":83800.0},{"date":"2026-08-13","close":83800.0},{"date":"2026-08-14","close":83800.0},{"date":"2026-08-18","close":83800.0},{"date":"2026-08-19","close":83800.0},{"date":"2026-08-20","close":83800.0},{"date":"2026-08-21","close":83800.0},{"date":"2026-08-24","close":100600.0},{"date":"2026-08-25","close":118100.0},{"date":"2026-08-26","close":118900.0},{"date":"2026-08-27","close":130200.0},{"date":"2026-08-28","close":134900.0},{"date":"2026-08-31","close":135500.0},{"date":"2026-09-01","close":128300.0},{"date":"2026-09-02","close":126500.0},{"date":"2026-09-03","close":133700.0},{"date":"2026-09-04","close":137400.0},{"date":"2026-09-07","close":139000.0},{"date":"2026-09-08","close":138300.0},{"date":"2026-09-09","close":142000.0},{"date":"2026-09-10","close":138600.0},{"date":"2026-09-11","close":137300.0},{"date":"2026-09-14","close":141300.0},{"date":"2026-09-15","close":138400.0},{"date":"2026-09-16","close":137500.0},{"date":"2026-09-17","close":138900.0},{"date":"2026-09-18","close":134100.0},{"date":"2026-09-21","close":132200.0},{"date":"2026-09-22","close":131600.0},{"date":"2026-09-23","close":130100.0},{"date":"2026-09-28","close":131500.0},{"date":"2026-09-29","close":127800.0},{"date":"2026-09-30","close":125100.0},{"date":"2026-10-01","close":124400.0},{"date":"2026-10-02","close":127600.0},{"date":"2026-10-06","close":126700.0},{"date":"2026-10-07","close":118100.0},{"date":"2026-10-08","close":110400.0},{"date":"2026-10-12","close":107100.0},{"date":"2026-10-13","close":105100.0},{"date":"2026-10-14","close":103600.0},{"date":"2026-10-15","close":100000.0},{"date":"2026-10-16","close":106200.0},{"date":"2026-10-19","close":107000.0},{"date":"2026-10-20","close":100000.0},{"date":"2026-10-21","close":100000.0},{"date":"2026-10-22","close":96900.0},{"date":"2026-10-23","close":92600.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":2438.0,"foreign_net":-6087.0,"institution_net":3649.0},{"date":"2026-10-21","retail_net":-4163.0,"foreign_net":3623.0,"institution_net":540.0},{"date":"2026-10-20","retail_net":5241.0,"foreign_net":-615.0,"institution_net":-4626.0},{"date":"2026-10-19","retail_net":-1980.0,"foreign_net":2654.0,"institution_net":-674.0},{"date":"2026-10-16","retail_net":-17825.0,"foreign_net":27532.0,"institution_net":-9707.0},{"date":"2026-10-15","retail_net":-16448.0,"foreign_net":5197.0,"institution_net":11251.0},{"date":"2026-10-14","retail_net":13851.0,"foreign_net":-7922.0,"institution_net":-5929.0},{"date":"2026-10-13","retail_net":6189.0,"foreign_net":-4436.0,"institution_net":-1753.0},{"date":"2026-10-12","retail_net":-389.0,"foreign_net":-11843.0,"institution_net":12232.0},{"date":"2026-10-08","retail_net":37236.0,"foreign_net":-27277.0,"institution_net":-9959.0},{"date":"2026-10-07","retail_net":47841.0,"foreign_net":-34843.0,"institution_net":-12998.0},{"date":"2026-10-06","retail_net":446.0,"foreign_net":1025.0,"institution_net":-1471.0},{"date":"2026-10-02","retail_net":-15114.0,"foreign_net":13364.0,"institution_net":1750.0},{"date":"2026-10-01","retail_net":-706.0,"foreign_net":-3006.0,"institution_net":3712.0},{"date":"2026-09-30","retail_net":1578.0,"foreign_net":6993.0,"institution_net":-8571.0},{"date":"2026-09-29","retail_net":5046.0,"foreign_net":-6191.0,"institution_net":1145.0},{"date":"2026-09-28","retail_net":-14079.0,"foreign_net":16604.0,"institution_net":-2525.0},{"date":"2026-09-23","retail_net":-3781.0,"foreign_net":4053.0,"institution_net":-272.0},{"date":"2026-09-22","retail_net":-7646.0,"foreign_net":9400.0,"institution_net":-1754.0},{"date":"2026-09-21","retail_net":-2435.0,"foreign_net":1436.0,"institution_net":999.0},{"date":"2026-09-18","retail_net":13018.0,"foreign_net":-17690.0,"institution_net":4672.0},{"date":"2026-09-17","retail_net":-10174.0,"foreign_net":16328.0,"institution_net":-6154.0},{"date":"2026-09-16","retail_net":-5453.0,"foreign_net":3306.0,"institution_net":2147.0},{"date":"2026-09-15","retail_net":9260.0,"foreign_net":1583.0,"institution_net":-10843.0},{"date":"2026-09-14","retail_net":-42090.0,"foreign_net":44442.0,"institution_net":-2352.0},{"date":"2026-09-11","retail_net":-6290.0,"foreign_net":15392.0,"institution_net":-9102.0},{"date":"2026-09-10","retail_net":10956.0,"foreign_net":17419.0,"institution_net":-28375.0},{"date":"2026-09-09","retail_net":-31125.0,"foreign_net":33174.0,"institution_net":-2049.0},{"date":"2026-09-08","retail_net":-20592.0,"foreign_net":20139.0,"institution_net":453.0},{"date":"2026-09-07","retail_net":-17546.0,"foreign_net":10813.0,"institution_net":6733.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":2438.0,"foreign_net":-6087.0,"institution_net":3649.0},"d3":{"retail_net":3516.0,"foreign_net":-3079.0,"institution_net":-437.0},"d7":{"retail_net":-18886.0,"foreign_net":24382.0,"institution_net":-5496.0},"d14":{"retail_net":56617.0,"foreign_net":-42634.0,"institution_net":-13983.0},"d30":{"retail_net":-64736.0,"foreign_net":134567.0,"institution_net":-69831.0}},"analysis":"최근 5일 외국인 순매수 2.71만, 기관 순매수 -1.08만. 30일 누적: 외국인 13.46만, 기관 -6.98만.","foreign_flow":27107.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-10818.0},"insider_trades":[],"price_analysis":{"current":93300.0,"low_30d":92300.0,"support":97550.0,"high_30d":144800.0,"change_1d":-3.7,"change_7d":-12.7,"change_30d":-32.5,"resistance":139550.0,"position_in_range":2.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.09,"per":null,"quarter":"2024-Q2"},{"pbr":0.1,"per":134.92,"quarter":"2024-Q3"},{"pbr":0.07,"per":1.11,"quarter":"2024-Q4"},{"pbr":0.11,"per":1.2,"quarter":"2025-Q1"},{"pbr":0.24,"per":2.52,"quarter":"2025-Q2"},{"pbr":0.2,"per":1.71,"quarter":"2025-Q3"},{"pbr":0.18,"per":2.86,"quarter":"2025-Q4"},{"pbr":0.23,"per":3.28,"quarter":"2026-Q1"},{"pbr":0.2,"per":1.82,"quarter":"2026-Q2"},{"pbr":0.09,"per":1.71,"quarter":"현재"}],"timeline":[{"close":25824.1797,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":27795.8574,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":26634.6191,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":40546.0078,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":93369.6875,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":83765.3828,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":80794.9766,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":107100.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":99700.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.16,"pbr_5y_low":0.07,"per_5y_avg":18.68,"per_5y_low":1.11,"current_pbr":0.09,"current_per":1.71,"pbr_5y_high":0.24,"per_5y_high":134.92,"pbr_5y_median":0.18,"per_5y_median":2.17,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":22.2,"per_percentile":37.5,"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 21 (30 이하 과매도 구간)","전분기 대비 매출 34% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["부채비율(부채총계/자본총계) 4.6배로 재무 리스크","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":"CONGLOMERATES"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +33.5%"},"momentum":{"grade":"F","reason":"RSI 21"},"valuation":{"grade":"C","reason":"PER 1.71x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 3.3%"},"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":0.59,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":3.32,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":1.77,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":4.58,"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":14.22,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":6.08,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":4.33,"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":0.09,"per":null,"close":25824.1797,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.1,"per":134.92,"close":27795.8574,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.07,"per":1.11,"close":26634.6191,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.11,"per":1.2,"close":40546.0078,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.24,"per":2.52,"close":93369.6875,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.2,"per":1.71,"close":83765.3828,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.18,"per":2.86,"close":80794.9766,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.23,"per":3.28,"close":107100.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.2,"per":1.82,"close":99700.0,"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":"1.7배"},{"label":"PBR","value":"0.1배"},{"label":"5년 PER 밴드","value":"하위 38%"},{"label":"ROE","value":"3.3%"}],"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":25828.43,"pbr":null,"per":null,"roa":0.005940733983108734,"roe":0.03316986661739631,"revenue":28637845000000.0,"market_cap":null,"net_income":1821109000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.1422063357071735,"total_assets":306546128000000.0,"total_equity":54902512000000.0,"profit_margin":0.06359099296752252,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2408503000000.0,"operating_margin":0.08410210335309798},{"eps":11002.66,"pbr":1.0,"per":33.71,"roa":0.002631107624018056,"roe":0.015264796477972511,"revenue":21451410000000.0,"market_cap":9954500000000.0,"net_income":775775000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.12669675326703467,"total_assets":294847308000000.0,"total_equity":50821182000000.0,"profit_margin":0.03616428943365494,"dividend_yield":0.83,"fiscal_quarter":"Q1","operating_income":1266711000000.0,"operating_margin":0.05905024424967869},{"eps":3281.62,"pbr":null,"per":null,"roa":0.0007997112772009151,"roe":0.004777091728935783,"revenue":21113996000000.0,"market_cap":null,"net_income":231380000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.10848604878015512,"total_assets":289329420000000.0,"total_equity":48435327000000.0,"profit_margin":0.010958607740571703,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":395273000000.0,"operating_margin":0.018720899634536256},{"eps":14548.24,"pbr":null,"per":null,"roa":0.003612970454248916,"roe":0.022267094599214828,"revenue":17786617000000.0,"market_cap":null,"net_income":1025766000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.15304309976427782,"total_assets":283912092000000.0,"total_equity":46066450000000.0,"profit_margin":0.057670663285772666,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1344206000000.0,"operating_margin":0.07557401162908045},{"eps":3811.12,"pbr":null,"per":null,"roa":0.001016229600527834,"roe":0.006339677461943392,"revenue":19242236000000.0,"market_cap":null,"net_income":268714000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.14089381296435613,"total_assets":264422528000000.0,"total_equity":42386068000000.0,"profit_margin":0.013964801180070758,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1334841000000.0,"operating_margin":0.06937036839169834},{"eps":6605.5,"pbr":null,"per":null,"roa":0.0018028054166781726,"roe":0.012270581955547265,"revenue":16642591000000.0,"market_cap":null,"net_income":465740000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.1390671080001906,"total_assets":258341802000000.0,"total_equity":37955820000000.0,"profit_margin":0.02798482519939353,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1072563000000.0,"operating_margin":0.06444687609038761},{"eps":23915.84,"pbr":null,"per":null,"roa":0.0066905101249326564,"roe":0.04262336668724714,"revenue":18000477000000.0,"market_cap":null,"net_income":1686256000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.134671431207073,"total_assets":252036985000000.0,"total_equity":39561774000000.0,"profit_margin":0.09367840641111899,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1126338000000.0,"operating_margin":0.06257267515744167},{"eps":2673.19,"pbr":null,"per":null,"roa":0.000847972028157021,"roe":0.006029886168586891,"revenue":12218263000000.0,"market_cap":null,"net_income":188481000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.1286436541757204,"total_assets":222272662000000.0,"total_equity":31257804000000.0,"profit_margin":0.015426169824630555,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":525432000000.0,"operating_margin":0.04300382141062113},{"eps":527.09,"pbr":null,"per":null,"roa":0.00017070933698218798,"roe":0.001212020330007137,"revenue":12992719000000.0,"market_cap":null,"net_income":37164000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.12374269004047575,"total_assets":217703382000000.0,"total_equity":30662852000000.0,"profit_margin":0.0028603712587026626,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":528567000000.0,"operating_margin":0.04068178492892827},{"eps":-3141.04,"pbr":null,"per":null,"roa":-0.0010354728369018117,"roe":-0.006959027870298914,"revenue":12435370000000.0,"market_cap":null,"net_income":-221468000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.10610170827245188,"total_assets":213881033000000.0,"total_equity":31824560000000.0,"profit_margin":-0.01780952235438109,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":235771000000.0,"operating_margin":0.018959709280865787},{"eps":146.78,"pbr":null,"per":null,"roa":4.9342477986682335e-05,"roe":0.0003117287075271142,"revenue":14476040000000.0,"market_cap":null,"net_income":10349000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.09449158747834352,"total_assets":209738149000000.0,"total_equity":33198739000000.0,"profit_margin":0.0007149054575698878,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":231704000000.0,"operating_margin":0.016006034799572258},{"eps":1372.56,"pbr":null,"per":null,"roa":0.0004782791431819125,"roe":0.0027822966171532717,"revenue":11939271000000.0,"market_cap":null,"net_income":96776000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.10810149128870598,"total_assets":202342087000000.0,"total_equity":34782776000000.0,"profit_margin":0.008105687524807838,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":382281000000.0,"operating_margin":0.032018789086871384}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":206.02,"per":134.92,"date":"2024-09","close":27795.86,"source":"reported"},{"eps":206.02,"per":130.95,"date":"2024-10","close":26978.33,"source":"reported"},{"eps":206.02,"per":139.59,"date":"2024-11","close":28757.65,"source":"reported"},{"eps":23975.08,"per":1.11,"date":"2024-12","close":26634.62,"source":"reported"},{"eps":23975.08,"per":1.26,"date":"2025-01","close":30199.1,"source":"reported"},{"eps":23975.08,"per":1.67,"date":"2025-02","close":40149.96,"source":"reported"},{"eps":33721.62,"per":1.2,"date":"2025-03","close":40546.01,"source":"reported"},{"eps":33721.62,"per":1.41,"date":"2025-04","close":47674.98,"source":"reported"},{"eps":33721.62,"per":2.22,"date":"2025-05","close":74755.16,"source":"reported"},{"eps":37005.65,"per":2.52,"date":"2025-06","close":93369.69,"source":"reported"},{"eps":37005.65,"per":2.67,"date":"2025-07","close":98815.43,"source":"reported"},{"eps":37005.65,"per":2.24,"date":"2025-08","close":82973.27,"source":"reported"},{"eps":48880.7,"per":1.71,"date":"2025-09","close":83765.38,"source":"reported"},{"eps":48880.7,"per":1.94,"date":"2025-10","close":94656.86,"source":"reported"},{"eps":48880.7,"per":1.61,"date":"2025-11","close":78616.68,"source":"reported"},{"eps":28246.48,"per":2.86,"date":"2025-12","close":80794.98,"source":"reported"},{"eps":28246.48,"per":4.01,"date":"2026-01","close":113370.41,"source":"reported"},{"eps":28246.48,"per":4.79,"date":"2026-02","close":135252.38,"source":"reported"},{"eps":32643.64,"per":3.28,"date":"2026-03","close":107100.0,"source":"reported"},{"eps":32643.64,"per":4.09,"date":"2026-04","close":133400.0,"source":"reported"},{"eps":32643.64,"per":4.1,"date":"2026-05","close":133700.0,"source":"reported"},{"eps":54660.95,"per":1.82,"date":"2026-06","close":99700.0,"source":"reported"},{"eps":54660.95,"per":1.53,"date":"2026-07","close":83800.0,"source":"reported"},{"eps":54660.95,"per":2.48,"date":"2026-08","close":135500.0,"source":"reported"},{"eps":54660.95,"per":2.29,"date":"2026-09","close":125100.0,"source":"reported"},{"eps":54660.95,"per":1.69,"date":"2026-10","close":92600.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":17.69,"std":42.45,"count":26,"current":1.69,"lower_1sd":0.0,"upper_1sd":60.14},"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":"한화","phase":"above-fold","symbol_resolved":true}