{"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":"2026-10-23T09:45:48.585885+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":21.6,"direction":"higher_better","percentile":71},{"name":"영업이익 성장률","unit":"%","value":56.5,"direction":"higher_better","percentile":83}],"summary":"매출 +21.6%","percentile":77},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":24.1,"direction":null,"percentile":24},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-15.4,"direction":"higher_better","percentile":29}],"summary":"RSI 24","percentile":28},"valuation":{"grade":"C","metrics":[],"summary":"PER 9.66x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.73,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":3.44,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":2.97,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.31,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.7%","percentile":null},"financial_health":{"grade":"F","metrics":[{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":7.71,"rating":"poor","direction":"lower_better","percentile":10},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":1.6,"rating":"poor","direction":"higher_better","percentile":32},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.16,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"순차입금비율 7.7x","percentile":18}},"signals":[],"summary":"부국증권(001270)은 Financial Services 섹터 KR 시장 종목입니다, 시가총액 4515.77억. 현재가 43,550원, 전일 대비 -1.8%, 30일 -15.4%. PER 9.7배 / ROE 2.7%. 기술적 시그널: RSI 24(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 2388.00, 기관 순매수 121.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"B","metrics":[{"name":"배당수익률","unit":"%","value":3.2,"direction":"higher_better","percentile":null}],"summary":"배당수익률 3.20%","value_pct":3.2},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":30.9,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":3.2,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":7.71,"direction":"lower_better","percentile":null}],"summary":"배당성향 31%로 낮아 안정적","percentile":64},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":3.2},"catalysts":["RSI 24 (30 이하 과매도 구간)","전분기 대비 매출 22% 성장"],"portfolio":null,"technical":{"macd":-1786.575258464698,"grade":"D","trend":"하락","atr_14":1942.857142857143,"rsi_14":24.124513618677042,"sma_20":48832.5,"sma_60":51872.5,"comment":"하락 추세, RSI 24","analysis":"RSI(14) 24.1로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-1786.58)가 시그널선(-1441.48)을 하회합니다(데드크로스). 현재가가 SMA20(48832)과 SMA60(51872) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 44238~53427 (현재 위치 -7%).","bb_lower":44238.12572269085,"bb_upper":53426.87427730915,"macd_signal":-1441.4759412762473},"change_pct":-2.14,"chart_data":[{"date":"2024-10-23","open":26385,"high":26385,"low":25379,"close":25561,"volume":6830,"rsi_14":33.9,"sma_20":28785.0,"sma_60":27374.17,"sma_120":26147.5},{"date":"2024-10-24","open":25561,"high":25973,"low":24921,"close":25150,"volume":2946,"rsi_14":17.24,"sma_20":28732.5,"sma_60":27411.67,"sma_120":26175.42},{"date":"2024-10-25","open":25379,"high":25927,"low":24876,"close":25196,"volume":4173,"rsi_14":20.0,"sma_20":28655.0,"sma_60":27446.67,"sma_120":26207.5},{"date":"2024-10-28","open":26156,"high":27345,"low":24647,"close":25379,"volume":11987,"rsi_14":28.85,"sma_20":28615.0,"sma_60":27488.33,"sma_120":26240.42},{"date":"2024-10-29","open":25379,"high":25790,"low":25379,"close":25424,"volume":5455,"rsi_14":22.92,"sma_20":28575.0,"sma_60":27532.5,"sma_120":26270.83},{"date":"2024-10-30","open":25150,"high":26156,"low":25150,"close":25379,"volume":3739,"rsi_14":23.4,"sma_20":28497.5,"sma_60":27575.0,"sma_120":26300.0},{"date":"2024-10-31","open":26064,"high":26064,"low":25150,"close":25561,"volume":3566,"rsi_14":31.91,"sma_20":28450.0,"sma_60":27625.83,"sma_120":26334.58},{"date":"2024-11-01","open":25744,"high":25836,"low":25333,"close":25653,"volume":3432,"rsi_14":34.69,"sma_20":28382.5,"sma_60":27649.17,"sma_120":26365.0},{"date":"2024-11-04","open":25561,"high":25927,"low":25379,"close":25379,"volume":7536,"rsi_14":30.91,"sma_20":28310.0,"sma_60":27671.67,"sma_120":26393.33},{"date":"2024-11-05","open":25470,"high":25607,"low":25379,"close":25379,"volume":2848,"rsi_14":28.3,"sma_20":28255.0,"sma_60":27704.17,"sma_120":26419.58},{"date":"2024-11-06","open":25882,"high":25882,"low":25150,"close":25379,"volume":11371,"rsi_14":33.33,"sma_20":28187.5,"sma_60":27762.5,"sma_120":26446.67},{"date":"2024-11-07","open":26202,"high":27894,"low":25424,"close":25424,"volume":17800,"rsi_14":30.23,"sma_20":28127.5,"sma_60":27802.5,"sma_120":26474.58},{"date":"2024-11-08","open":25561,"high":25653,"low":25333,"close":25516,"volume":4474,"rsi_14":33.33,"sma_20":28082.5,"sma_60":27835.83,"sma_120":26502.5},{"date":"2024-11-11","open":25470,"high":26339,"low":25058,"close":25516,"volume":4615,"rsi_14":44.12,"sma_20":28037.5,"sma_60":27864.17,"sma_120":26529.58},{"date":"2024-11-12","open":25973,"high":25973,"low":25333,"close":25470,"volume":1596,"rsi_14":46.88,"sma_20":27990.0,"sma_60":27889.17,"sma_120":26555.83},{"date":"2024-11-13","open":25150,"high":25607,"low":25104,"close":25607,"volume":3946,"rsi_14":69.23,"sma_20":27945.0,"sma_60":27908.33,"sma_120":26586.25},{"date":"2024-11-14","open":25561,"high":25882,"low":25058,"close":25607,"volume":6000,"rsi_14":68.0,"sma_20":27920.0,"sma_60":27921.67,"sma_120":26613.75},{"date":"2024-11-15","open":25379,"high":25699,"low":25287,"close":25699,"volume":3173,"rsi_14":65.22,"sma_20":27892.5,"sma_60":27936.67,"sma_120":26641.25},{"date":"2024-11-18","open":25470,"high":25607,"low":24967,"close":24967,"volume":8674,"rsi_14":36.84,"sma_20":27825.0,"sma_60":27956.67,"sma_120":26663.33},{"date":"2024-11-19","open":25196,"high":25333,"low":25013,"close":25196,"volume":3190,"rsi_14":45.24,"sma_20":27797.5,"sma_60":27981.67,"sma_120":26691.67},{"date":"2024-11-20","open":25241,"high":25379,"low":25241,"close":25241,"volume":388,"rsi_14":41.03,"sma_20":27780.0,"sma_60":28005.0,"sma_120":26722.92},{"date":"2024-11-21","open":25333,"high":25653,"low":25241,"close":25516,"volume":7583,"rsi_14":46.51,"sma_20":27800.0,"sma_60":28010.0,"sma_120":26758.75},{"date":"2024-11-22","open":25607,"high":25607,"low":25287,"close":25470,"volume":580,"rsi_14":52.63,"sma_20":27815.0,"sma_60":28024.17,"sma_120":26793.33},{"date":"2024-11-25","open":25607,"high":25607,"low":25333,"close":25470,"volume":855,"rsi_14":52.63,"sma_20":27820.0,"sma_60":28038.33,"sma_120":26822.08},{"date":"2024-11-26","open":25607,"high":25607,"low":25333,"close":25561,"volume":441,"rsi_14":55.0,"sma_20":27827.5,"sma_60":28053.33,"sma_120":26851.67},{"date":"2024-11-27","open":25516,"high":25516,"low":23732,"close":23778,"volume":45468,"rsi_14":26.92,"sma_20":27740.0,"sma_60":28036.67,"sma_120":26865.83},{"date":"2024-11-28","open":23961,"high":24418,"low":23915,"close":24098,"volume":2939,"rsi_14":31.33,"sma_20":27660.0,"sma_60":28023.33,"sma_120":26879.58},{"date":"2024-11-29","open":23961,"high":24373,"low":23870,"close":23915,"volume":4616,"rsi_14":29.89,"sma_20":27565.0,"sma_60":28005.83,"sma_120":26887.92},{"date":"2024-12-02","open":24098,"high":24098,"low":23321,"close":23595,"volume":4100,"rsi_14":27.96,"sma_20":27467.5,"sma_60":27984.17,"sma_120":26894.17},{"date":"2024-12-03","open":23732,"high":24235,"low":23504,"close":24144,"volume":1622,"rsi_14":34.31,"sma_20":27400.0,"sma_60":27970.0,"sma_120":26903.33},{"date":"2024-12-04","open":23870,"high":24510,"low":23870,"close":24190,"volume":3693,"rsi_14":34.95,"sma_20":27335.0,"sma_60":27940.83,"sma_120":26915.0},{"date":"2024-12-05","open":24464,"high":24464,"low":23504,"close":23778,"volume":3496,"rsi_14":30.91,"sma_20":27245.0,"sma_60":27919.17,"sma_120":26925.0},{"date":"2024-12-06","open":23778,"high":24007,"low":23321,"close":23870,"volume":8283,"rsi_14":37.5,"sma_20":27155.0,"sma_60":27891.67,"sma_120":26935.0},{"date":"2024-12-09","open":23870,"high":23870,"low":23092,"close":23412,"volume":6641,"rsi_14":30.69,"sma_20":27040.0,"sma_60":27856.67,"sma_120":26941.25},{"date":"2024-12-10","open":23412,"high":23778,"low":23046,"close":23275,"volume":11683,"rsi_14":29.13,"sma_20":26920.0,"sma_60":27822.5,"sma_120":26944.58},{"date":"2024-12-11","open":23458,"high":24098,"low":23275,"close":23687,"volume":11750,"rsi_14":31.13,"sma_20":26815.0,"sma_60":27796.67,"sma_120":26952.5},{"date":"2024-12-12","open":24098,"high":24464,"low":23504,"close":24464,"volume":1594,"rsi_14":40.98,"sma_20":26752.5,"sma_60":27786.67,"sma_120":26965.83},{"date":"2024-12-13","open":24464,"high":24464,"low":23915,"close":24144,"volume":1402,"rsi_14":38.76,"sma_20":26667.5,"sma_60":27770.0,"sma_120":26975.0},{"date":"2024-12-16","open":24144,"high":24281,"low":24052,"close":24052,"volume":255,"rsi_14":37.21,"sma_20":26617.5,"sma_60":27744.17,"sma_120":26984.58},{"date":"2024-12-17","open":24144,"high":24281,"low":23870,"close":24281,"volume":443,"rsi_14":55.79,"sma_20":26567.5,"sma_60":27724.17,"sma_120":26996.25},{"date":"2024-12-18","open":24281,"high":24510,"low":23915,"close":24281,"volume":3211,"rsi_14":52.27,"sma_20":26515.0,"sma_60":27693.33,"sma_120":27008.33},{"date":"2024-12-19","open":23824,"high":24510,"low":23824,"close":24144,"volume":1102,"rsi_14":52.87,"sma_20":26440.0,"sma_60":27657.5,"sma_120":27017.92},{"date":"2024-12-20","open":24144,"high":24693,"low":24098,"close":24693,"volume":2443,"rsi_14":63.04,"sma_20":26397.5,"sma_60":27622.5,"sma_120":27032.08},{"date":"2024-12-23","open":24738,"high":24738,"low":24418,"close":24601,"volume":2258,"rsi_14":56.1,"sma_20":26350.0,"sma_60":27595.0,"sma_120":27045.0},{"date":"2024-12-24","open":24601,"high":25150,"low":24418,"close":24967,"volume":1261,"rsi_14":59.55,"sma_20":26317.5,"sma_60":27573.33,"sma_120":27061.25},{"date":"2024-12-26","open":24876,"high":25333,"low":24738,"close":24738,"volume":3384,"rsi_14":62.35,"sma_20":26370.0,"sma_60":27535.83,"sma_120":27075.42},{"date":"2024-12-27","open":24510,"high":25287,"low":24510,"close":24784,"volume":2813,"rsi_14":61.9,"sma_20":26407.5,"sma_60":27505.83,"sma_120":27091.25},{"date":"2024-12-30","open":24555,"high":25104,"low":24510,"close":24967,"volume":4067,"rsi_14":71.79,"sma_20":26465.0,"sma_60":27470.83,"sma_120":27108.33},{"date":"2025-01-02","open":24738,"high":25241,"low":24738,"close":25241,"volume":498,"rsi_14":76.54,"sma_20":26555.0,"sma_60":27444.17,"sma_120":27123.33},{"date":"2025-01-03","open":24876,"high":25287,"low":24876,"close":25196,"volume":849,"rsi_14":72.6,"sma_20":26612.5,"sma_60":27422.5,"sma_120":27133.33},{"date":"2025-01-06","open":24921,"high":25287,"low":24921,"close":25150,"volume":806,"rsi_14":63.16,"sma_20":26665.0,"sma_60":27395.83,"sma_120":27144.17},{"date":"2025-01-07","open":24784,"high":25287,"low":24784,"close":25196,"volume":432,"rsi_14":72.55,"sma_20":26742.5,"sma_60":27371.67,"sma_120":27155.42},{"date":"2025-01-08","open":24830,"high":25333,"low":24830,"close":25333,"volume":233,"rsi_14":76.92,"sma_20":26822.5,"sma_60":27353.33,"sma_120":27168.75},{"date":"2025-01-09","open":25333,"high":25424,"low":24921,"close":25424,"volume":634,"rsi_14":75.51,"sma_20":26932.5,"sma_60":27336.67,"sma_120":27183.33},{"date":"2025-01-10","open":25379,"high":25379,"low":24876,"close":25104,"volume":1388,"rsi_14":66.07,"sma_20":27032.5,"sma_60":27314.17,"sma_120":27194.58},{"date":"2025-01-13","open":24784,"high":25104,"low":24693,"close":25013,"volume":817,"rsi_14":67.27,"sma_20":27105.0,"sma_60":27288.33,"sma_120":27207.92},{"date":"2025-01-14","open":24830,"high":25058,"low":24830,"close":25058,"volume":704,"rsi_14":59.09,"sma_20":27137.5,"sma_60":27270.0,"sma_120":27221.67},{"date":"2025-01-15","open":24738,"high":25058,"low":24738,"close":24967,"volume":417,"rsi_14":59.09,"sma_20":27182.5,"sma_60":27247.5,"sma_120":27236.25},{"date":"2025-01-16","open":24647,"high":25196,"low":24647,"close":25013,"volume":2338,"rsi_14":51.35,"sma_20":27235.0,"sma_60":27225.83,"sma_120":27251.67},{"date":"2025-01-17","open":25013,"high":25058,"low":24876,"close":25013,"volume":381,"rsi_14":59.38,"sma_20":27275.0,"sma_60":27213.33,"sma_120":27270.42},{"date":"2025-01-20","open":24876,"high":25150,"low":24693,"close":25013,"volume":989,"rsi_14":58.06,"sma_20":27315.0,"sma_60":27203.33,"sma_120":27288.75},{"date":"2025-01-21","open":24738,"high":25058,"low":24738,"close":25058,"volume":551,"rsi_14":53.57,"sma_20":27365.0,"sma_60":27201.67,"sma_120":27306.67},{"date":"2025-01-22","open":25013,"high":25104,"low":24830,"close":25013,"volume":412,"rsi_14":39.13,"sma_20":27382.5,"sma_60":27198.33,"sma_120":27322.5},{"date":"2025-01-23","open":24693,"high":25104,"low":24693,"close":25013,"volume":856,"rsi_14":40.91,"sma_20":27405.0,"sma_60":27191.67,"sma_120":27340.0},{"date":"2025-01-24","open":24738,"high":25196,"low":24738,"close":25013,"volume":474,"rsi_14":42.86,"sma_20":27407.5,"sma_60":27184.17,"sma_120":27358.33},{"date":"2025-01-31","open":25013,"high":25150,"low":25013,"close":25104,"volume":592,"rsi_14":45.45,"sma_20":27427.5,"sma_60":27179.17,"sma_120":27377.08},{"date":"2025-02-03","open":24830,"high":25150,"low":24738,"close":24967,"volume":790,"rsi_14":31.82,"sma_20":27437.5,"sma_60":27168.33,"sma_120":27397.08},{"date":"2025-02-04","open":24876,"high":25150,"low":24784,"close":24967,"volume":545,"rsi_14":25.0,"sma_20":27437.5,"sma_60":27155.83,"sma_120":27402.5},{"date":"2025-02-05","open":24876,"high":25104,"low":24555,"close":24830,"volume":9499,"rsi_14":31.25,"sma_20":27415.0,"sma_60":27145.83,"sma_120":27408.75},{"date":"2025-02-06","open":24830,"high":24967,"low":24555,"close":24647,"volume":4912,"rsi_14":27.78,"sma_20":27385.0,"sma_60":27132.5,"sma_120":27418.33},{"date":"2025-02-07","open":24373,"high":24967,"low":24373,"close":24967,"volume":4232,"rsi_14":45.83,"sma_20":27375.0,"sma_60":27125.0,"sma_120":27443.75},{"date":"2025-02-10","open":24738,"high":25058,"low":24555,"close":24738,"volume":4726,"rsi_14":40.74,"sma_20":27350.0,"sma_60":27112.5,"sma_120":27457.5},{"date":"2025-02-11","open":24464,"high":25104,"low":24464,"close":24876,"volume":3386,"rsi_14":44.83,"sma_20":27325.0,"sma_60":27100.83,"sma_120":27468.33},{"date":"2025-02-12","open":24967,"high":24967,"low":24555,"close":24784,"volume":2809,"rsi_14":41.94,"sma_20":27290.0,"sma_60":27087.5,"sma_120":27475.83},{"date":"2025-02-13","open":24967,"high":24967,"low":24510,"close":24647,"volume":1345,"rsi_14":38.24,"sma_20":27265.0,"sma_60":27072.5,"sma_120":27480.83},{"date":"2025-02-14","open":24510,"high":24876,"low":24510,"close":24510,"volume":1167,"rsi_14":33.33,"sma_20":27237.5,"sma_60":27052.5,"sma_120":27480.42},{"date":"2025-02-17","open":24418,"high":25150,"low":24281,"close":24693,"volume":9000,"rsi_14":41.03,"sma_20":27217.5,"sma_60":27035.83,"sma_120":27478.75},{"date":"2025-02-18","open":24647,"high":25058,"low":24418,"close":24555,"volume":3445,"rsi_14":38.1,"sma_20":27195.0,"sma_60":27015.0,"sma_120":27475.83},{"date":"2025-02-19","open":24784,"high":24921,"low":24464,"close":24647,"volume":4039,"rsi_14":40.91,"sma_20":27175.0,"sma_60":27009.17,"sma_120":27482.92},{"date":"2025-02-20","open":24784,"high":24784,"low":24555,"close":24784,"volume":4049,"rsi_14":42.22,"sma_20":27162.5,"sma_60":27001.67,"sma_120":27491.67},{"date":"2025-02-21","open":24738,"high":24830,"low":24555,"close":24784,"volume":2877,"rsi_14":45.24,"sma_20":27150.0,"sma_60":26993.33,"sma_120":27499.17},{"date":"2025-02-24","open":24784,"high":25013,"low":24555,"close":24921,"volume":5351,"rsi_14":48.89,"sma_20":27142.5,"sma_60":26982.5,"sma_120":27496.25},{"date":"2025-02-25","open":24876,"high":25013,"low":24601,"close":24647,"volume":1361,"rsi_14":45.83,"sma_20":27122.5,"sma_60":26967.5,"sma_120":27495.83},{"date":"2025-02-26","open":24510,"high":24876,"low":24464,"close":24693,"volume":1886,"rsi_14":51.11,"sma_20":27105.0,"sma_60":26953.33,"sma_120":27495.83},{"date":"2025-02-27","open":24464,"high":24921,"low":24464,"close":24921,"volume":703,"rsi_14":48.84,"sma_20":27100.0,"sma_60":26941.67,"sma_120":27497.5},{"date":"2025-02-28","open":24647,"high":24738,"low":24555,"close":24555,"volume":688,"rsi_14":45.65,"sma_20":27070.0,"sma_60":26955.83,"sma_120":27496.25},{"date":"2025-03-04","open":24235,"high":24876,"low":24235,"close":24555,"volume":2532,"rsi_14":41.86,"sma_20":27047.5,"sma_60":26964.17,"sma_120":27493.75},{"date":"2025-03-05","open":24327,"high":24693,"low":24327,"close":24510,"volume":893,"rsi_14":42.86,"sma_20":27022.5,"sma_60":26975.0,"sma_120":27490.42},{"date":"2025-03-06","open":24510,"high":25058,"low":24510,"close":24601,"volume":5772,"rsi_14":48.78,"sma_20":27010.0,"sma_60":26993.33,"sma_120":27488.75},{"date":"2025-03-07","open":24555,"high":24830,"low":24510,"close":24555,"volume":1651,"rsi_14":51.28,"sma_20":27005.0,"sma_60":27000.83,"sma_120":27485.42},{"date":"2025-03-10","open":24876,"high":25104,"low":24464,"close":24510,"volume":794,"rsi_14":44.44,"sma_20":26980.0,"sma_60":27006.67,"sma_120":27473.75},{"date":"2025-03-11","open":24967,"high":25013,"low":24418,"close":24510,"volume":604,"rsi_14":48.48,"sma_20":26967.5,"sma_60":27020.0,"sma_120":27469.58},{"date":"2025-03-12","open":24784,"high":24784,"low":24464,"close":24693,"volume":284,"rsi_14":51.43,"sma_20":26957.5,"sma_60":27035.0,"sma_120":27463.33},{"date":"2025-03-13","open":24464,"high":24830,"low":24464,"close":24555,"volume":1651,"rsi_14":42.86,"sma_20":26945.0,"sma_60":27055.83,"sma_120":27456.25},{"date":"2025-03-14","open":24510,"high":24784,"low":24418,"close":24510,"volume":1881,"rsi_14":41.67,"sma_20":26937.5,"sma_60":27078.33,"sma_120":27450.42},{"date":"2025-03-17","open":24464,"high":25013,"low":24464,"close":24647,"volume":4395,"rsi_14":41.67,"sma_20":26945.0,"sma_60":27095.83,"sma_120":27446.25},{"date":"2025-03-18","open":24647,"high":24647,"low":24510,"close":24647,"volume":1585,"rsi_14":50.0,"sma_20":26942.5,"sma_60":27099.17,"sma_120":27442.92},{"date":"2025-03-19","open":24510,"high":24647,"low":24464,"close":24647,"volume":565,"rsi_14":48.28,"sma_20":26947.5,"sma_60":27108.33,"sma_120":27439.17},{"date":"2025-03-20","open":24418,"high":25104,"low":24418,"close":24738,"volume":3636,"rsi_14":42.31,"sma_20":26952.5,"sma_60":27120.83,"sma_120":27432.5},{"date":"2025-03-21","open":24738,"high":24921,"low":24510,"close":24647,"volume":2741,"rsi_14":55.0,"sma_20":26945.0,"sma_60":27127.5,"sma_120":27425.83},{"date":"2025-03-24","open":24555,"high":25013,"low":24555,"close":24738,"volume":1150,"rsi_14":59.09,"sma_20":26942.5,"sma_60":27135.83,"sma_120":27414.58},{"date":"2025-03-25","open":24601,"high":24647,"low":24555,"close":24555,"volume":212,"rsi_14":52.0,"sma_20":26922.5,"sma_60":27143.33,"sma_120":27400.42},{"date":"2025-03-26","open":24555,"high":24693,"low":24373,"close":24647,"volume":1483,"rsi_14":52.0,"sma_20":26922.5,"sma_60":27142.5,"sma_120":27382.5},{"date":"2025-03-27","open":24555,"high":24738,"low":24555,"close":24738,"volume":1940,"rsi_14":57.69,"sma_20":26925.0,"sma_60":27145.0,"sma_120":27370.0},{"date":"2025-03-28","open":24738,"high":24738,"low":24601,"close":24693,"volume":785,"rsi_14":57.69,"sma_20":26912.5,"sma_60":27140.0,"sma_120":27356.67},{"date":"2025-03-31","open":24693,"high":24693,"low":24327,"close":24327,"volume":845,"rsi_14":44.12,"sma_20":26900.0,"sma_60":27132.5,"sma_120":27334.17},{"date":"2025-04-01","open":24327,"high":24601,"low":24327,"close":24464,"volume":965,"rsi_14":42.42,"sma_20":26895.0,"sma_60":27126.67,"sma_120":27316.25},{"date":"2025-04-02","open":25094,"high":25433,"low":24561,"close":25094,"volume":4288,"rsi_14":29.79,"sma_20":26850.0,"sma_60":27103.33,"sma_120":27287.08},{"date":"2025-04-03","open":25094,"high":25724,"low":24852,"close":25094,"volume":3845,"rsi_14":30.43,"sma_20":26800.0,"sma_60":27075.0,"sma_120":27259.58},{"date":"2025-04-04","open":24997,"high":25384,"low":24367,"close":24900,"volume":7846,"rsi_14":23.4,"sma_20":26742.5,"sma_60":27044.17,"sma_120":27233.33},{"date":"2025-04-07","open":24755,"high":25288,"low":23786,"close":24028,"volume":5124,"rsi_14":16.92,"sma_20":26642.5,"sma_60":26999.17,"sma_120":27197.5},{"date":"2025-04-08","open":24028,"high":24852,"low":23980,"close":24464,"volume":799,"rsi_14":27.03,"sma_20":26565.0,"sma_60":26960.83,"sma_120":27166.25},{"date":"2025-04-09","open":24173,"high":24658,"low":23834,"close":24076,"volume":2381,"rsi_14":22.5,"sma_20":26457.5,"sma_60":26913.33,"sma_120":27133.33},{"date":"2025-04-10","open":24464,"high":24900,"low":23980,"close":24706,"volume":14066,"rsi_14":34.07,"sma_20":26390.0,"sma_60":26875.0,"sma_120":27105.83},{"date":"2025-04-11","open":24706,"high":25772,"low":24512,"close":25384,"volume":2368,"rsi_14":41.75,"sma_20":26360.0,"sma_60":26854.17,"sma_120":27084.17},{"date":"2025-04-14","open":25336,"high":26063,"low":24900,"close":24900,"volume":21874,"rsi_14":39.45,"sma_20":26297.5,"sma_60":26826.67,"sma_120":27057.5},{"date":"2025-04-15","open":24997,"high":25142,"low":24319,"close":24319,"volume":13166,"rsi_14":34.45,"sma_20":26205.0,"sma_60":26788.33,"sma_120":27029.17},{"date":"2025-04-16","open":24270,"high":25481,"low":24125,"close":25045,"volume":17044,"rsi_14":40.91,"sma_20":26150.0,"sma_60":26764.17,"sma_120":27005.83},{"date":"2025-04-17","open":24997,"high":25336,"low":24609,"close":24900,"volume":15698,"rsi_14":40.3,"sma_20":26082.5,"sma_60":26736.67,"sma_120":26981.25},{"date":"2025-04-18","open":24900,"high":25530,"low":24609,"close":24997,"volume":10423,"rsi_14":43.75,"sma_20":26025.0,"sma_60":26710.83,"sma_120":26962.08},{"date":"2025-04-21","open":24997,"high":25869,"low":24997,"close":25433,"volume":11812,"rsi_14":46.27,"sma_20":25985.0,"sma_60":26692.5,"sma_120":26947.92},{"date":"2025-04-22","open":25481,"high":26063,"low":25191,"close":26063,"volume":6179,"rsi_14":57.69,"sma_20":25987.5,"sma_60":26684.17,"sma_120":26942.92},{"date":"2025-04-23","open":26063,"high":26353,"low":25724,"close":26256,"volume":2376,"rsi_14":58.96,"sma_20":25995.0,"sma_60":26680.0,"sma_120":26939.17},{"date":"2025-04-24","open":26305,"high":26596,"low":26256,"close":26547,"volume":4817,"rsi_14":62.5,"sma_20":26012.5,"sma_60":26680.83,"sma_120":26936.25},{"date":"2025-04-25","open":26547,"high":26741,"low":26402,"close":26450,"volume":718,"rsi_14":70.83,"sma_20":26027.5,"sma_60":26680.0,"sma_120":26932.08},{"date":"2025-04-28","open":26450,"high":26886,"low":26353,"close":26402,"volume":3898,"rsi_14":67.86,"sma_20":26060.0,"sma_60":26676.67,"sma_120":26927.92},{"date":"2025-04-29","open":26692,"high":26692,"low":26305,"close":26692,"volume":8052,"rsi_14":74.55,"sma_20":26100.0,"sma_60":26680.83,"sma_120":26924.58},{"date":"2025-04-30","open":26838,"high":26838,"low":26547,"close":26547,"volume":2962,"rsi_14":69.0,"sma_20":26175.0,"sma_60":26682.5,"sma_120":26919.17},{"date":"2025-05-02","open":26547,"high":26789,"low":26353,"close":26741,"volume":3326,"rsi_14":65.56,"sma_20":26260.0,"sma_60":26690.0,"sma_120":26917.92},{"date":"2025-05-07","open":26838,"high":27225,"low":26838,"close":27177,"volume":6717,"rsi_14":76.4,"sma_20":26377.5,"sma_60":26708.33,"sma_120":26920.42},{"date":"2025-05-08","open":27371,"high":29066,"low":27128,"close":29066,"volume":20237,"rsi_14":92.24,"sma_20":26637.5,"sma_60":26753.33,"sma_120":26939.17},{"date":"2025-05-09","open":29066,"high":29308,"low":28824,"close":28872,"volume":7095,"rsi_14":87.62,"sma_20":26865.0,"sma_60":26799.17,"sma_120":26955.83},{"date":"2025-05-12","open":28872,"high":30907,"low":28679,"close":30859,"volume":17234,"rsi_14":93.01,"sma_20":27215.0,"sma_60":26876.67,"sma_120":26988.75},{"date":"2025-05-13","open":31004,"high":31246,"low":29502,"close":30519,"volume":29448,"rsi_14":88.51,"sma_20":27515.0,"sma_60":26950.0,"sma_120":27018.75},{"date":"2025-05-14","open":30519,"high":31101,"low":29647,"close":29987,"volume":38258,"rsi_14":81.33,"sma_20":27752.5,"sma_60":27016.67,"sma_120":27044.58},{"date":"2025-05-15","open":30083,"high":30423,"low":28339,"close":28679,"volume":39444,"rsi_14":66.46,"sma_20":27947.5,"sma_60":27063.33,"sma_120":27057.92},{"date":"2025-05-16","open":28727,"high":29551,"low":28727,"close":29018,"volume":27808,"rsi_14":67.07,"sma_20":28190.0,"sma_60":27112.5,"sma_120":27074.17},{"date":"2025-05-19","open":29018,"high":30229,"low":28727,"close":29793,"volume":13336,"rsi_14":68.93,"sma_20":28435.0,"sma_60":27177.5,"sma_120":27096.25},{"date":"2025-05-20","open":29841,"high":31682,"low":29841,"close":31440,"volume":14251,"rsi_14":74.64,"sma_20":28772.5,"sma_60":27269.17,"sma_120":27139.17},{"date":"2025-05-21","open":31682,"high":36769,"low":31682,"close":34879,"volume":35450,"rsi_14":81.36,"sma_20":29282.5,"sma_60":27417.5,"sma_120":27209.58},{"date":"2025-05-22","open":34589,"high":34782,"low":32118,"close":33765,"volume":24885,"rsi_14":74.66,"sma_20":29712.5,"sma_60":27546.67,"sma_120":27270.0},{"date":"2025-05-23","open":33765,"high":35461,"low":33765,"close":34250,"volume":18648,"rsi_14":76.24,"sma_20":30135.0,"sma_60":27681.67,"sma_120":27332.08},{"date":"2025-05-26","open":34346,"high":34346,"low":32796,"close":33232,"volume":13565,"rsi_14":70.94,"sma_20":30495.0,"sma_60":27804.17,"sma_120":27385.83},{"date":"2025-05-27","open":32990,"high":33523,"low":32748,"close":32990,"volume":6577,"rsi_14":68.99,"sma_20":30827.5,"sma_60":27921.67,"sma_120":27437.5},{"date":"2025-05-28","open":32990,"high":35364,"low":32990,"close":33911,"volume":9601,"rsi_14":66.89,"sma_20":31212.5,"sma_60":28050.83,"sma_120":27496.25},{"date":"2025-05-29","open":33911,"high":36623,"low":33571,"close":36139,"volume":26447,"rsi_14":72.19,"sma_20":31715.0,"sma_60":28225.0,"sma_120":27590.42},{"date":"2025-05-30","open":36623,"high":37302,"low":34976,"close":35800,"volume":19477,"rsi_14":66.78,"sma_20":32185.0,"sma_60":28393.33,"sma_120":27678.75},{"date":"2025-06-02","open":35703,"high":36042,"low":32554,"close":33329,"volume":32381,"rsi_14":58.33,"sma_20":32535.0,"sma_60":28520.0,"sma_120":27747.5},{"date":"2025-06-04","open":33959,"high":43309,"low":33959,"close":40886,"volume":546025,"rsi_14":72.82,"sma_20":33265.0,"sma_60":28775.0,"sma_120":27884.17},{"date":"2025-06-05","open":40935,"high":42824,"low":39482,"close":40450,"volume":146221,"rsi_14":75.58,"sma_20":33950.0,"sma_60":29023.33,"sma_120":28012.08},{"date":"2025-06-09","open":40983,"high":45053,"low":40789,"close":41129,"volume":133622,"rsi_14":75.93,"sma_20":34572.5,"sma_60":29284.17,"sma_120":28145.42},{"date":"2025-06-10","open":41952,"high":44035,"low":41129,"close":41758,"volume":74860,"rsi_14":75.78,"sma_20":35237.5,"sma_60":29555.83,"sma_120":28287.92},{"date":"2025-06-11","open":41904,"high":42776,"low":40789,"close":42340,"volume":33235,"rsi_14":74.62,"sma_20":35830.0,"sma_60":29834.17,"sma_120":28434.58},{"date":"2025-06-12","open":42437,"high":42727,"low":41274,"close":41710,"volume":21861,"rsi_14":67.67,"sma_20":36407.5,"sma_60":30104.17,"sma_120":28580.0},{"date":"2025-06-13","open":42049,"high":42340,"low":39918,"close":40886,"volume":36823,"rsi_14":68.7,"sma_20":36970.0,"sma_60":30360.83,"sma_120":28719.58},{"date":"2025-06-16","open":40208,"high":41468,"low":40063,"close":41032,"volume":28792,"rsi_14":68.13,"sma_20":37607.5,"sma_60":30617.5,"sma_120":28856.67},{"date":"2025-06-17","open":41177,"high":44084,"low":40547,"close":40935,"volume":34532,"rsi_14":71.66,"sma_20":38222.5,"sma_60":30872.5,"sma_120":28985.83},{"date":"2025-06-18","open":40935,"high":41516,"low":40160,"close":40886,"volume":13111,"rsi_14":72.45,"sma_20":38795.0,"sma_60":31126.67,"sma_120":29117.5},{"date":"2025-06-19","open":41565,"high":41565,"low":39385,"close":40354,"volume":20967,"rsi_14":68.73,"sma_20":39255.0,"sma_60":31370.0,"sma_120":29245.42},{"date":"2025-06-20","open":40741,"high":42146,"low":39821,"close":40644,"volume":21431,"rsi_14":64.76,"sma_20":39552.5,"sma_60":31620.0,"sma_120":29373.75},{"date":"2025-06-23","open":40063,"high":43502,"low":39966,"close":41661,"volume":35001,"rsi_14":68.39,"sma_20":39960.0,"sma_60":31885.83,"sma_120":29510.83},{"date":"2025-06-24","open":42485,"high":43745,"low":41613,"close":43018,"volume":26162,"rsi_14":82.68,"sma_20":40412.5,"sma_60":32178.33,"sma_120":29660.83},{"date":"2025-06-25","open":42969,"high":43502,"low":41468,"close":42340,"volume":21556,"rsi_14":59.15,"sma_20":40882.5,"sma_60":32457.5,"sma_120":29800.0},{"date":"2025-06-26","open":42291,"high":43115,"low":39869,"close":40596,"volume":20403,"rsi_14":50.79,"sma_20":41275.0,"sma_60":32705.0,"sma_120":29925.0},{"date":"2025-06-27","open":39918,"high":41661,"low":39821,"close":39966,"volume":15436,"rsi_14":43.68,"sma_20":41587.5,"sma_60":32942.5,"sma_120":30041.25},{"date":"2025-06-30","open":39724,"high":40257,"low":38852,"close":39627,"volume":12030,"rsi_14":38.04,"sma_20":41767.5,"sma_60":33180.83,"sma_120":30156.67},{"date":"2025-07-01","open":39724,"high":42533,"low":39724,"close":41177,"volume":26007,"rsi_14":44.12,"sma_20":42045.0,"sma_60":33443.33,"sma_120":30285.0},{"date":"2025-07-02","open":41177,"high":41807,"low":39821,"close":40596,"volume":16872,"rsi_14":44.33,"sma_20":42420.0,"sma_60":33710.0,"sma_120":30406.67},{"date":"2025-07-03","open":40741,"high":41080,"low":40063,"close":40402,"volume":6257,"rsi_14":47.37,"sma_20":42395.0,"sma_60":33973.33,"sma_120":30524.17},{"date":"2025-07-04","open":40547,"high":40838,"low":39433,"close":39433,"volume":9453,"rsi_14":42.03,"sma_20":42342.5,"sma_60":34223.33,"sma_120":30633.75},{"date":"2025-07-07","open":38513,"high":40208,"low":38270,"close":39724,"volume":6319,"rsi_14":44.08,"sma_20":42270.0,"sma_60":34493.33,"sma_120":30746.25},{"date":"2025-07-08","open":39724,"high":50672,"low":39482,"close":45198,"volume":180645,"rsi_14":63.78,"sma_20":42447.5,"sma_60":34850.0,"sma_120":30905.42},{"date":"2025-07-09","open":48250,"high":58714,"low":47765,"close":58714,"volume":428902,"rsi_14":82.06,"sma_20":43292.5,"sma_60":35445.83,"sma_120":31179.58},{"date":"2025-07-10","open":63267,"high":74991,"low":55516,"close":64236,"volume":2100126,"rsi_14":84.84,"sma_20":44455.0,"sma_60":36125.83,"sma_120":31500.42},{"date":"2025-07-11","open":64914,"high":75572,"low":63558,"close":65302,"volume":1238112,"rsi_14":84.86,"sma_20":45715.0,"sma_60":36812.5,"sma_120":31833.33},{"date":"2025-07-14","open":63074,"high":66852,"low":63074,"close":66174,"volume":71961,"rsi_14":84.64,"sma_20":47012.5,"sma_60":37522.5,"sma_120":32174.58},{"date":"2025-07-15","open":67821,"high":67821,"low":65496,"close":66174,"volume":54443,"rsi_14":86.39,"sma_20":48315.0,"sma_60":38242.5,"sma_120":32515.42},{"date":"2025-07-16","open":64818,"high":65883,"low":64042,"close":65883,"volume":45528,"rsi_14":90.4,"sma_20":49605.0,"sma_60":38945.0,"sma_120":32854.58},{"date":"2025-07-17","open":66174,"high":67143,"low":58617,"close":59586,"volume":306939,"rsi_14":76.54,"sma_20":50597.5,"sma_60":39541.67,"sma_120":33139.17},{"date":"2025-07-18","open":59489,"high":59682,"low":55904,"close":57067,"volume":105677,"rsi_14":72.28,"sma_20":51445.0,"sma_60":40093.33,"sma_120":33402.08},{"date":"2025-07-21","open":56291,"high":56873,"low":54451,"close":55032,"volume":75178,"rsi_14":67.48,"sma_20":52135.0,"sma_60":40602.5,"sma_120":33647.5},{"date":"2025-07-22","open":58132,"high":70728,"low":56098,"close":65399,"volume":1704066,"rsi_14":75.1,"sma_20":53290.0,"sma_60":41279.17,"sma_120":33981.67},{"date":"2025-07-23","open":62880,"high":63752,"low":56970,"close":57454,"volume":288519,"rsi_14":64.92,"sma_20":54070.0,"sma_60":41815.83,"sma_120":34247.92},{"date":"2025-07-24","open":56776,"high":61330,"low":55323,"close":57551,"volume":317758,"rsi_14":66.09,"sma_20":54945.0,"sma_60":42349.17,"sma_120":34515.0},{"date":"2025-07-25","open":57454,"high":60070,"low":56873,"close":57648,"volume":121506,"rsi_14":65.98,"sma_20":55857.5,"sma_60":42885.83,"sma_120":34782.92},{"date":"2025-07-28","open":56679,"high":56970,"low":51447,"close":51641,"volume":140104,"rsi_14":55.69,"sma_20":56477.5,"sma_60":43320.0,"sma_120":34998.33},{"date":"2025-07-29","open":51835,"high":56776,"low":50866,"close":53385,"volume":278277,"rsi_14":44.06,"sma_20":57107.5,"sma_60":43779.17,"sma_120":35230.0},{"date":"2025-07-30","open":53675,"high":54160,"low":51932,"close":51932,"volume":89432,"rsi_14":34.92,"sma_20":57692.5,"sma_60":44215.83,"sma_120":35449.17},{"date":"2025-07-31","open":52028,"high":52900,"low":50575,"close":51253,"volume":52497,"rsi_14":32.61,"sma_20":58252.5,"sma_60":44637.5,"sma_120":35663.75},{"date":"2025-08-01","open":50672,"high":50672,"low":46118,"close":48540,"volume":106731,"rsi_14":29.13,"sma_20":58722.5,"sma_60":45005.0,"sma_120":35856.67},{"date":"2025-08-04","open":48540,"high":51544,"low":47911,"close":50381,"volume":62740,"rsi_14":32.09,"sma_20":59272.5,"sma_60":45371.67,"sma_120":36062.5},{"date":"2025-08-05","open":51447,"high":52949,"low":50478,"close":52319,"volume":62797,"rsi_14":35.17,"sma_20":59640.0,"sma_60":45775.0,"sma_120":36287.08},{"date":"2025-08-06","open":51156,"high":52997,"low":51060,"close":51932,"volume":33231,"rsi_14":40.39,"sma_20":59290.0,"sma_60":46137.5,"sma_120":36507.08},{"date":"2025-08-07","open":52610,"high":52707,"low":50866,"close":51544,"volume":23484,"rsi_14":42.67,"sma_20":58635.0,"sma_60":46499.17,"sma_120":36724.58},{"date":"2025-08-08","open":51060,"high":51544,"low":49219,"close":49509,"volume":37139,"rsi_14":42.67,"sma_20":57820.0,"sma_60":46835.0,"sma_120":36925.83},{"date":"2025-08-11","open":49897,"high":49994,"low":48347,"close":49703,"volume":24762,"rsi_14":21.48,"sma_20":56970.0,"sma_60":47196.67,"sma_120":37130.0},{"date":"2025-08-12","open":49122,"high":56195,"low":49122,"close":53385,"volume":240589,"rsi_14":41.25,"sma_20":56310.0,"sma_60":47615.83,"sma_120":37364.17},{"date":"2025-08-13","open":53579,"high":53675,"low":51060,"close":51835,"volume":65940,"rsi_14":38.43,"sma_20":55585.0,"sma_60":47995.0,"sma_120":37586.25},{"date":"2025-08-14","open":51835,"high":52707,"low":51060,"close":51835,"volume":28716,"rsi_14":38.19,"sma_20":55185.0,"sma_60":48345.83,"sma_120":37807.5},{"date":"2025-08-18","open":51544,"high":52222,"low":49219,"close":51835,"volume":22615,"rsi_14":50.52,"sma_20":54915.0,"sma_60":48637.5,"sma_120":38027.5},{"date":"2025-08-19","open":51544,"high":53094,"low":50478,"close":52125,"volume":34982,"rsi_14":46.33,"sma_20":54765.0,"sma_60":48953.33,"sma_120":38250.0},{"date":"2025-08-20","open":50769,"high":52416,"low":49509,"close":51835,"volume":41230,"rsi_14":49.7,"sma_20":54065.0,"sma_60":49255.83,"sma_120":38468.75},{"date":"2025-08-21","open":51835,"high":52513,"low":49800,"close":49800,"volume":38621,"rsi_14":45.81,"sma_20":53670.0,"sma_60":49540.83,"sma_120":38672.5},{"date":"2025-08-22","open":49800,"high":51447,"low":49703,"close":50478,"volume":39394,"rsi_14":56.33,"sma_20":53305.0,"sma_60":49841.67,"sma_120":38881.67},{"date":"2025-08-25","open":51350,"high":55613,"low":51350,"close":55516,"volume":124333,"rsi_14":63.87,"sma_20":53195.0,"sma_60":50213.33,"sma_120":39132.08},{"date":"2025-08-26","open":55419,"high":56195,"low":53579,"close":55226,"volume":65437,"rsi_14":58.62,"sma_20":53380.0,"sma_60":50541.67,"sma_120":39383.33},{"date":"2025-08-27","open":55419,"high":55516,"low":53288,"close":53966,"volume":43172,"rsi_14":55.74,"sma_20":53410.0,"sma_60":50854.17,"sma_120":39623.75},{"date":"2025-08-28","open":53869,"high":65399,"low":52319,"close":62105,"volume":675149,"rsi_14":70.72,"sma_20":53935.0,"sma_60":51349.17,"sma_120":39934.58},{"date":"2025-08-29","open":63752,"high":64236,"low":61233,"close":63461,"volume":217902,"rsi_14":78.12,"sma_20":54565.0,"sma_60":51737.5,"sma_120":40256.25},{"date":"2025-09-01","open":64914,"high":69565,"low":63461,"close":67724,"volume":430424,"rsi_14":81.21,"sma_20":55555.0,"sma_60":52206.67,"sma_120":40615.0},{"date":"2025-09-02","open":66949,"high":68305,"low":63849,"close":66174,"volume":152537,"rsi_14":73.91,"sma_20":56370.0,"sma_60":52637.5,"sma_120":40960.83},{"date":"2025-09-03","open":65980,"high":65980,"low":62202,"close":64818,"volume":87216,"rsi_14":74.45,"sma_20":57015.0,"sma_60":53034.17,"sma_120":41295.0},{"date":"2025-09-04","open":64818,"high":66368,"low":63170,"close":63267,"volume":74466,"rsi_14":70.34,"sma_20":57600.0,"sma_60":53394.17,"sma_120":41614.17},{"date":"2025-09-05","open":63752,"high":65108,"low":61911,"close":63074,"volume":73887,"rsi_14":69.86,"sma_20":58195.0,"sma_60":53761.67,"sma_120":41932.92},{"date":"2025-09-08","open":63074,"high":67724,"low":62783,"close":67627,"volume":172475,"rsi_14":73.81,"sma_20":59130.0,"sma_60":54221.67,"sma_120":42291.25},{"date":"2025-09-09","open":67627,"high":78479,"low":65980,"close":73053,"volume":1066581,"rsi_14":78.15,"sma_20":60335.0,"sma_60":54772.5,"sma_120":42695.0},{"date":"2025-09-10","open":74603,"high":81967,"low":72278,"close":77413,"volume":786713,"rsi_14":84.5,"sma_20":61575.0,"sma_60":55400.0,"sma_120":43136.25},{"date":"2025-09-11","open":77413,"high":78866,"low":70728,"close":74506,"volume":527259,"rsi_14":78.44,"sma_20":62745.0,"sma_60":55978.33,"sma_120":43552.5},{"date":"2025-09-12","open":75184,"high":75184,"low":71309,"close":71600,"volume":115786,"rsi_14":70.05,"sma_20":63765.0,"sma_60":56515.83,"sma_120":43942.92},{"date":"2025-09-15","open":73247,"high":76832,"low":72568,"close":73053,"volume":245066,"rsi_14":71.6,"sma_20":64860.0,"sma_60":57073.33,"sma_120":44346.67},{"date":"2025-09-16","open":73053,"high":73053,"low":70243,"close":70243,"volume":93200,"rsi_14":69.0,"sma_20":65795.0,"sma_60":57565.0,"sma_120":44725.42},{"date":"2025-09-17","open":69953,"high":70146,"low":68015,"close":68112,"volume":74646,"rsi_14":58.16,"sma_20":66635.0,"sma_60":57996.67,"sma_120":45087.5},{"date":"2025-09-18","open":69081,"high":69756,"low":67633,"close":69081,"volume":80538,"rsi_14":58.05,"sma_20":67645.0,"sma_60":58461.67,"sma_120":45459.58},{"date":"2025-09-19","open":71500,"high":71500,"low":69800,"close":70500,"volume":47832,"rsi_14":50.87,"sma_20":68565.0,"sma_60":58938.33,"sma_120":45821.67},{"date":"2025-09-22","open":68305,"high":78769,"low":67530,"close":70728,"volume":141380,"rsi_14":56.62,"sma_20":69350.0,"sma_60":59467.5,"sma_120":46205.0},{"date":"2025-09-23","open":70728,"high":71696,"low":68209,"close":68499,"volume":59415,"rsi_14":55.22,"sma_20":70035.0,"sma_60":59964.17,"sma_120":46572.5},{"date":"2025-09-24","open":67918,"high":68015,"low":62783,"close":63170,"volume":128751,"rsi_14":49.88,"sma_20":70510.0,"sma_60":60342.5,"sma_120":46892.92},{"date":"2025-09-25","open":62977,"high":63461,"low":61523,"close":62589,"volume":39468,"rsi_14":49.39,"sma_20":70535.0,"sma_60":60720.83,"sma_120":47215.42},{"date":"2025-09-26","open":65399,"high":66077,"low":62492,"close":63461,"volume":65394,"rsi_14":44.17,"sma_20":70535.0,"sma_60":61117.5,"sma_120":47545.42},{"date":"2025-09-29","open":63461,"high":65883,"low":63461,"close":64430,"volume":55996,"rsi_14":36.22,"sma_20":70365.0,"sma_60":61547.5,"sma_120":47885.42},{"date":"2025-09-30","open":64430,"high":64818,"low":62880,"close":62880,"volume":22324,"rsi_14":24.49,"sma_20":70195.0,"sma_60":61945.83,"sma_120":48219.58},{"date":"2025-10-01","open":62783,"high":64624,"low":61911,"close":63074,"volume":26189,"rsi_14":27.82,"sma_20":70105.0,"sma_60":62253.33,"sma_120":48551.67},{"date":"2025-10-02","open":62976,"high":64911,"low":61912,"close":62589,"volume":89167,"rsi_14":30.83,"sma_20":70075.0,"sma_60":62321.67,"sma_120":48883.75},{"date":"2025-10-10","open":62977,"high":63364,"low":61136,"close":61814,"volume":39296,"rsi_14":25.21,"sma_20":70010.0,"sma_60":62280.0,"sma_120":49202.92},{"date":"2025-10-13","open":59101,"high":60458,"low":58617,"close":59682,"volume":32156,"rsi_14":25.99,"sma_20":69600.0,"sma_60":62183.33,"sma_120":49497.92},{"date":"2025-10-14","open":59682,"high":61426,"low":59101,"close":59101,"volume":46934,"rsi_14":27.96,"sma_20":68880.0,"sma_60":62061.67,"sma_120":49792.08},{"date":"2025-10-15","open":60458,"high":62783,"low":59682,"close":62589,"volume":38478,"rsi_14":35.04,"sma_20":68115.0,"sma_60":62000.0,"sma_120":50121.25},{"date":"2025-10-16","open":62589,"high":66755,"low":62589,"close":64042,"volume":101114,"rsi_14":40.76,"sma_20":67575.0,"sma_60":61968.33,"sma_120":50456.67},{"date":"2025-10-17","open":63558,"high":63752,"low":60942,"close":61039,"volume":44772,"rsi_14":29.51,"sma_20":67030.0,"sma_60":61993.33,"sma_120":50767.5},{"date":"2025-10-20","open":61136,"high":68305,"low":61136,"close":67821,"volume":126172,"rsi_14":48.8,"sma_20":66760.0,"sma_60":62178.33,"sma_120":51135.83},{"date":"2025-10-21","open":68305,"high":68499,"low":65011,"close":65302,"volume":61734,"rsi_14":54.2,"sma_20":66505.0,"sma_60":62355.0,"sma_120":51478.75},{"date":"2025-10-22","open":65108,"high":65786,"low":62977,"close":65302,"volume":32744,"rsi_14":55.47,"sma_20":66360.0,"sma_60":62353.33,"sma_120":51816.25},{"date":"2025-10-23","open":64721,"high":67046,"low":63074,"close":65980,"volume":35843,"rsi_14":55.12,"sma_20":66185.0,"sma_60":62500.0,"sma_120":52157.92},{"date":"2025-10-24","open":66755,"high":68596,"low":65496,"close":65689,"volume":51556,"rsi_14":52.63,"sma_20":66050.0,"sma_60":62640.0,"sma_120":52494.58},{"date":"2025-10-27","open":66949,"high":69371,"low":66271,"close":66949,"volume":75973,"rsi_14":58.61,"sma_20":65855.0,"sma_60":62800.0,"sma_120":52842.92},{"date":"2025-10-28","open":66271,"high":67530,"low":64818,"close":66852,"volume":39793,"rsi_14":58.02,"sma_20":65770.0,"sma_60":63061.67,"sma_120":53190.83},{"date":"2025-10-29","open":66465,"high":66852,"low":65108,"close":66561,"volume":28121,"rsi_14":58.26,"sma_20":65945.0,"sma_60":63288.33,"sma_120":53533.75},{"date":"2025-10-30","open":66755,"high":68209,"low":64236,"close":64914,"volume":46409,"rsi_14":56.4,"sma_20":66065.0,"sma_60":63511.67,"sma_120":53863.75},{"date":"2025-10-31","open":65689,"high":66465,"low":63946,"close":65689,"volume":42315,"rsi_14":63.14,"sma_20":66180.0,"sma_60":63760.0,"sma_120":54198.75},{"date":"2025-11-03","open":66077,"high":69662,"low":66077,"close":67337,"volume":85632,"rsi_14":67.21,"sma_20":66330.0,"sma_60":64083.33,"sma_120":54544.17},{"date":"2025-11-04","open":66852,"high":66949,"low":64139,"close":64139,"volume":42040,"rsi_14":53.28,"sma_20":66395.0,"sma_60":64320.0,"sma_120":54845.83},{"date":"2025-11-05","open":63364,"high":63558,"low":60167,"close":62395,"volume":37289,"rsi_14":46.56,"sma_20":66360.0,"sma_60":64493.33,"sma_120":55134.17},{"date":"2025-11-06","open":63267,"high":69565,"low":61136,"close":67627,"volume":95216,"rsi_14":62.59,"sma_20":66615.0,"sma_60":64763.33,"sma_120":55450.42},{"date":"2025-11-07","open":67046,"high":67918,"low":63655,"close":65593,"volume":59196,"rsi_14":44.8,"sma_20":66810.0,"sma_60":65005.0,"sma_120":55752.08},{"date":"2025-11-10","open":67530,"high":71890,"low":67530,"close":69371,"volume":169618,"rsi_14":58.97,"sma_20":67310.0,"sma_60":65346.67,"sma_120":56090.83},{"date":"2025-11-11","open":69565,"high":71115,"low":66368,"close":67724,"volume":69506,"rsi_14":54.98,"sma_20":67755.0,"sma_60":65656.67,"sma_120":56426.67},{"date":"2025-11-12","open":68305,"high":79641,"low":66755,"close":72375,"volume":446528,"rsi_14":61.3,"sma_20":68260.0,"sma_60":65983.33,"sma_120":56799.58},{"date":"2025-11-13","open":71115,"high":72665,"low":69468,"close":71115,"volume":82606,"rsi_14":59.27,"sma_20":68625.0,"sma_60":66315.0,"sma_120":57155.0},{"date":"2025-11-14","open":69177,"high":70340,"low":67918,"close":68499,"volume":77465,"rsi_14":52.53,"sma_20":69010.0,"sma_60":66601.67,"sma_120":57473.75},{"date":"2025-11-17","open":68596,"high":69662,"low":67046,"close":69081,"volume":37458,"rsi_14":53.58,"sma_20":69075.0,"sma_60":66898.33,"sma_120":57767.92},{"date":"2025-11-18","open":67918,"high":68402,"low":64430,"close":64818,"volume":51418,"rsi_14":47.51,"sma_20":69050.0,"sma_60":67116.67,"sma_120":58035.0},{"date":"2025-11-19","open":65786,"high":65786,"low":62395,"close":62977,"volume":30130,"rsi_14":47.25,"sma_20":68930.0,"sma_60":67308.33,"sma_120":58282.08},{"date":"2025-11-20","open":64139,"high":65980,"low":63946,"close":64624,"volume":19623,"rsi_14":48.53,"sma_20":68860.0,"sma_60":67563.33,"sma_120":58552.08},{"date":"2025-11-21","open":61426,"high":62492,"low":60845,"close":61620,"volume":20908,"rsi_14":42.38,"sma_20":68650.0,"sma_60":67755.0,"sma_120":58798.33},{"date":"2025-11-24","open":62395,"high":68209,"low":60845,"close":63461,"volume":99212,"rsi_14":49.06,"sma_20":68470.0,"sma_60":67891.67,"sma_120":59052.5},{"date":"2025-11-25","open":63849,"high":64818,"low":58520,"close":59004,"volume":57494,"rsi_14":45.64,"sma_20":68065.0,"sma_60":67956.67,"sma_120":59249.17},{"date":"2025-11-26","open":59489,"high":59682,"low":57067,"close":59004,"volume":39492,"rsi_14":37.18,"sma_20":67675.0,"sma_60":68043.33,"sma_120":59448.75},{"date":"2025-11-27","open":58132,"high":60554,"low":58132,"close":58617,"volume":24230,"rsi_14":39.09,"sma_20":67350.0,"sma_60":67983.33,"sma_120":59666.25},{"date":"2025-11-28","open":58617,"high":58617,"low":57745,"close":58520,"volume":21416,"rsi_14":30.82,"sma_20":66980.0,"sma_60":67898.33,"sma_120":59817.92},{"date":"2025-12-01","open":58132,"high":59198,"low":56195,"close":57163,"volume":30266,"rsi_14":31.14,"sma_20":66455.0,"sma_60":67716.67,"sma_120":59961.67},{"date":"2025-12-02","open":56485,"high":59004,"low":56001,"close":57648,"volume":23415,"rsi_14":19.11,"sma_20":66120.0,"sma_60":67570.0,"sma_120":60103.75},{"date":"2025-12-03","open":57648,"high":60748,"low":57551,"close":59198,"volume":43372,"rsi_14":25.3,"sma_20":65955.0,"sma_60":67473.33,"sma_120":60253.75},{"date":"2025-12-04","open":58617,"high":58714,"low":57163,"close":57551,"volume":26423,"rsi_14":26.36,"sma_20":65435.0,"sma_60":67375.0,"sma_120":60384.58},{"date":"2025-12-05","open":57454,"high":58229,"low":57067,"close":58035,"volume":14223,"rsi_14":26.05,"sma_20":65045.0,"sma_60":67288.33,"sma_120":60525.0},{"date":"2025-12-08","open":58035,"high":58811,"low":56970,"close":57163,"volume":14141,"rsi_14":30.54,"sma_20":64415.0,"sma_60":67108.33,"sma_120":60665.0},{"date":"2025-12-09","open":56873,"high":57745,"low":56679,"close":57745,"volume":7748,"rsi_14":35.79,"sma_20":63900.0,"sma_60":66845.0,"sma_120":60808.75},{"date":"2025-12-10","open":58326,"high":58326,"low":57260,"close":57357,"volume":12028,"rsi_14":28.81,"sma_20":63125.0,"sma_60":66500.0,"sma_120":60950.0},{"date":"2025-12-11","open":57357,"high":58520,"low":56970,"close":57454,"volume":12141,"rsi_14":35.37,"sma_20":62420.0,"sma_60":66206.67,"sma_120":61092.5},{"date":"2025-12-12","open":57551,"high":59198,"low":57551,"close":58520,"volume":22585,"rsi_14":31.65,"sma_20":61905.0,"sma_60":65981.67,"sma_120":61248.75},{"date":"2025-12-15","open":58035,"high":58423,"low":57163,"close":57842,"volume":13819,"rsi_14":44.0,"sma_20":61325.0,"sma_60":65720.0,"sma_120":61396.67},{"date":"2025-12-16","open":57357,"high":58714,"low":57357,"close":57551,"volume":12948,"rsi_14":42.72,"sma_20":60950.0,"sma_60":65501.67,"sma_120":61533.33},{"date":"2025-12-17","open":57454,"high":58423,"low":56679,"close":57939,"volume":8892,"rsi_14":46.6,"sma_20":60690.0,"sma_60":65326.67,"sma_120":61661.67},{"date":"2025-12-18","open":56970,"high":59586,"low":56873,"close":57939,"volume":16558,"rsi_14":47.06,"sma_20":60345.0,"sma_60":65130.0,"sma_120":61795.83},{"date":"2025-12-19","open":58229,"high":59392,"low":56679,"close":57648,"volume":19125,"rsi_14":52.75,"sma_20":60140.0,"sma_60":64946.67,"sma_120":61942.5},{"date":"2025-12-22","open":59004,"high":59004,"low":56873,"close":57163,"volume":14117,"rsi_14":47.25,"sma_20":59815.0,"sma_60":64713.33,"sma_120":62090.42},{"date":"2025-12-23","open":57357,"high":57842,"low":56582,"close":57745,"volume":19247,"rsi_14":40.74,"sma_20":59750.0,"sma_60":64528.33,"sma_120":62246.25},{"date":"2025-12-24","open":57260,"high":57939,"low":57067,"close":57163,"volume":67782,"rsi_14":47.14,"sma_20":59655.0,"sma_60":64425.0,"sma_120":62383.75},{"date":"2025-12-26","open":56970,"high":59586,"low":56679,"close":57357,"volume":19393,"rsi_14":44.78,"sma_20":59590.0,"sma_60":64335.0,"sma_120":62527.92},{"date":"2025-12-29","open":57551,"high":57551,"low":55904,"close":55904,"volume":12949,"rsi_14":41.1,"sma_20":59455.0,"sma_60":64205.0,"sma_120":62661.25},{"date":"2025-12-30","open":56291,"high":56291,"low":54160,"close":54257,"volume":15813,"rsi_14":28.57,"sma_20":59305.0,"sma_60":64030.0,"sma_120":62788.75},{"date":"2026-01-02","open":53288,"high":55032,"low":53094,"close":54063,"volume":10163,"rsi_14":29.27,"sma_20":59120.0,"sma_60":63878.33,"sma_120":62912.08},{"date":"2026-01-05","open":53288,"high":55323,"low":53288,"close":54063,"volume":8852,"rsi_14":28.4,"sma_20":58855.0,"sma_60":63723.33,"sma_120":62988.33},{"date":"2026-01-06","open":54160,"high":55904,"low":53966,"close":55710,"volume":13982,"rsi_14":33.33,"sma_20":58760.0,"sma_60":63603.33,"sma_120":62962.5},{"date":"2026-01-07","open":55904,"high":56485,"low":54063,"close":54451,"volume":10829,"rsi_14":31.18,"sma_20":58575.0,"sma_60":63476.67,"sma_120":62878.33},{"date":"2026-01-08","open":54063,"high":55129,"low":54063,"close":54741,"volume":4602,"rsi_14":34.41,"sma_20":58450.0,"sma_60":63391.67,"sma_120":62787.5},{"date":"2026-01-09","open":54257,"high":54838,"low":54257,"close":54451,"volume":4002,"rsi_14":30.43,"sma_20":58280.0,"sma_60":63311.67,"sma_120":62686.67},{"date":"2026-01-12","open":54451,"high":55323,"low":53869,"close":54063,"volume":6648,"rsi_14":29.17,"sma_20":58110.0,"sma_60":63165.0,"sma_120":62582.5},{"date":"2026-01-13","open":54451,"high":54547,"low":53482,"close":53579,"volume":3805,"rsi_14":28.57,"sma_20":57910.0,"sma_60":62985.0,"sma_120":62476.67},{"date":"2026-01-14","open":53772,"high":58326,"low":53191,"close":56970,"volume":23531,"rsi_14":49.22,"sma_20":57830.0,"sma_60":62915.0,"sma_120":62454.17},{"date":"2026-01-15","open":59101,"high":62008,"low":58714,"close":61039,"volume":39996,"rsi_14":60.37,"sma_20":57995.0,"sma_60":62798.33,"sma_120":62488.33},{"date":"2026-01-16","open":60942,"high":62105,"low":60264,"close":61814,"volume":23592,"rsi_14":36.46,"sma_20":65240.0,"sma_60":67353.33,"sma_120":60557.5},{"date":"2026-01-19","open":61620,"high":62686,"low":59779,"close":59973,"volume":12717,"rsi_14":57.38,"sma_20":58320.0,"sma_60":62646.67,"sma_120":62500.0},{"date":"2026-01-20","open":59973,"high":64430,"low":59392,"close":62686,"volume":34277,"rsi_14":67.86,"sma_20":58565.0,"sma_60":62590.0,"sma_120":62545.0},{"date":"2026-01-21","open":59392,"high":61814,"low":58326,"close":59586,"volume":22085,"rsi_14":63.03,"sma_20":58665.0,"sma_60":62485.0,"sma_120":62562.5},{"date":"2026-01-22","open":59392,"high":59586,"low":56679,"close":58035,"volume":26101,"rsi_14":59.11,"sma_20":58710.0,"sma_60":62331.67,"sma_120":62565.83},{"date":"2026-01-23","open":60554,"high":74312,"low":60554,"close":66852,"volume":269608,"rsi_14":70.89,"sma_20":59180.0,"sma_60":62331.67,"sma_120":62696.67},{"date":"2026-01-26","open":65108,"high":66077,"low":63364,"close":64430,"volume":49482,"rsi_14":63.89,"sma_20":59555.0,"sma_60":62295.0,"sma_120":62791.67},{"date":"2026-01-27","open":66368,"high":66658,"low":64139,"close":66271,"volume":33275,"rsi_14":68.48,"sma_20":60015.0,"sma_60":62318.33,"sma_120":62915.0},{"date":"2026-01-28","open":65883,"high":66852,"low":65205,"close":65883,"volume":29097,"rsi_14":67.37,"sma_20":60530.0,"sma_60":62321.67,"sma_120":63040.83},{"date":"2026-01-29","open":65883,"high":72375,"low":64236,"close":70340,"volume":83830,"rsi_14":71.93,"sma_20":61360.0,"sma_60":62373.33,"sma_120":63228.33},{"date":"2026-01-30","open":70340,"high":70825,"low":68402,"close":69565,"volume":31338,"rsi_14":71.16,"sma_20":62160.0,"sma_60":62466.67,"sma_120":63393.33},{"date":"2026-02-02","open":72278,"high":74409,"low":67724,"close":69468,"volume":45281,"rsi_14":71.93,"sma_20":62955.0,"sma_60":62588.33,"sma_120":63540.83},{"date":"2026-02-03","open":71406,"high":76444,"low":70825,"close":75475,"volume":96378,"rsi_14":73.82,"sma_20":63975.0,"sma_60":62723.33,"sma_120":63743.33},{"date":"2026-02-04","open":72665,"high":72859,"low":70921,"close":72181,"volume":46354,"rsi_14":61.18,"sma_20":65385.0,"sma_60":67431.67,"sma_120":60826.67},{"date":"2026-02-05","open":70631,"high":71600,"low":69177,"close":69274,"volume":17307,"rsi_14":59.26,"sma_20":65465.0,"sma_60":67366.67,"sma_120":61069.58},{"date":"2026-02-06","open":65883,"high":68112,"low":64527,"close":67530,"volume":14426,"rsi_14":54.26,"sma_20":65215.0,"sma_60":67196.67,"sma_120":61298.33},{"date":"2026-02-09","open":69371,"high":71600,"low":68402,"close":70049,"volume":17296,"rsi_14":11.61,"sma_20":61667.05,"sma_60":66192.35,"sma_120":61549.17},{"date":"2026-02-10","open":70049,"high":71793,"low":69274,"close":71115,"volume":17061,"rsi_14":61.65,"sma_20":65295.0,"sma_60":67111.67,"sma_120":61813.75},{"date":"2026-02-11","open":71018,"high":71018,"low":69274,"close":70631,"volume":8687,"rsi_14":70.13,"sma_20":65375.0,"sma_60":67070.0,"sma_120":62071.67},{"date":"2026-02-12","open":72084,"high":74991,"low":71309,"close":74991,"volume":41006,"rsi_14":74.05,"sma_20":65900.0,"sma_60":67151.67,"sma_120":62358.33},{"date":"2026-02-13","open":81288,"high":85454,"low":75088,"close":75281,"volume":675628,"rsi_14":75.15,"sma_20":66535.0,"sma_60":67275.0,"sma_120":62635.83},{"date":"2026-02-19","open":80804,"high":81967,"low":78479,"close":81191,"volume":207995,"rsi_14":79.1,"sma_20":67390.0,"sma_60":67478.33,"sma_120":62970.0},{"date":"2026-02-20","open":87102,"high":87102,"low":78963,"close":85939,"volume":200414,"rsi_14":83.98,"sma_20":68645.0,"sma_60":67781.67,"sma_120":63360.0},{"date":"2026-02-23","open":99309,"high":101344,"low":87877,"close":100084,"volume":308217,"rsi_14":87.89,"sma_20":70535.0,"sma_60":68286.67,"sma_120":63877.08},{"date":"2026-02-24","open":94174,"high":96306,"low":88264,"close":95337,"volume":157310,"rsi_14":80.52,"sma_20":72410.0,"sma_60":68748.33,"sma_120":64356.25},{"date":"2026-02-25","open":94756,"high":96790,"low":90299,"close":94756,"volume":111195,"rsi_14":73.94,"sma_20":77915.0,"sma_60":65615.0,"sma_120":66785.83},{"date":"2026-02-26","open":94077,"high":98147,"low":89136,"close":93496,"volume":159413,"rsi_14":78.73,"sma_20":76055.0,"sma_60":69823.33,"sma_120":65272.08},{"date":"2026-02-27","open":90202,"high":90686,"low":86230,"close":87489,"volume":83565,"rsi_14":65.08,"sma_20":80510.0,"sma_60":66705.0,"sma_120":67344.17},{"date":"2026-03-03","open":82839,"high":83323,"low":77025,"close":77219,"volume":70350,"rsi_14":56.83,"sma_20":81095.0,"sma_60":67026.67,"sma_120":67462.5},{"date":"2026-03-04","open":69856,"high":74119,"low":64139,"close":65786,"volume":96741,"rsi_14":48.71,"sma_20":80860.0,"sma_60":67175.0,"sma_120":67445.83},{"date":"2026-03-05","open":73537,"high":76056,"low":72278,"close":74797,"volume":60402,"rsi_14":53.19,"sma_20":81130.0,"sma_60":67470.0,"sma_120":67520.0},{"date":"2026-03-06","open":72665,"high":76444,"low":72278,"close":76347,"volume":31086,"rsi_14":53.5,"sma_20":81485.0,"sma_60":67765.0,"sma_120":67619.17},{"date":"2026-03-09","open":69177,"high":71309,"low":68305,"close":71309,"volume":24599,"rsi_14":50.43,"sma_20":81270.0,"sma_60":68001.67,"sma_120":67688.33},{"date":"2026-03-10","open":74409,"high":75475,"low":72181,"close":74797,"volume":23918,"rsi_14":49.88,"sma_20":81405.0,"sma_60":68290.0,"sma_120":67789.17},{"date":"2026-03-11","open":81482,"high":82354,"low":76638,"close":78672,"volume":67102,"rsi_14":52.07,"sma_20":81890.0,"sma_60":68660.0,"sma_120":67884.17},{"date":"2026-03-12","open":86326,"high":87102,"low":81579,"close":84098,"volume":112233,"rsi_14":51.78,"sma_20":82745.0,"sma_60":69113.33,"sma_120":67979.17},{"date":"2026-03-13","open":80029,"high":81095,"low":77607,"close":78963,"volume":47250,"rsi_14":45.74,"sma_20":83205.0,"sma_60":69485.0,"sma_120":67992.5},{"date":"2026-03-16","open":77413,"high":78672,"low":74409,"close":75863,"volume":29152,"rsi_14":32.92,"sma_20":83450.0,"sma_60":72585.0,"sma_120":67289.17},{"date":"2026-03-17","open":77316,"high":77897,"low":74894,"close":75184,"volume":19591,"rsi_14":34.93,"sma_20":83685.0,"sma_60":72711.67,"sma_120":67445.0},{"date":"2026-03-18","open":76153,"high":77510,"low":75766,"close":77025,"volume":23105,"rsi_14":36.98,"sma_20":83790.0,"sma_60":72913.33,"sma_120":67634.17},{"date":"2026-03-19","open":74506,"high":76153,"low":73828,"close":74700,"volume":17816,"rsi_14":36.41,"sma_20":83760.0,"sma_60":73075.0,"sma_120":67714.17},{"date":"2026-03-20","open":75572,"high":77800,"low":75378,"close":76153,"volume":24762,"rsi_14":41.23,"sma_20":83500.0,"sma_60":73250.0,"sma_120":67875.0},{"date":"2026-03-23","open":72859,"high":73634,"low":70728,"close":71503,"volume":22429,"rsi_14":45.16,"sma_20":82755.0,"sma_60":73350.0,"sma_120":67995.0},{"date":"2026-03-24","open":73634,"high":74409,"low":70534,"close":72568,"volume":16705,"rsi_14":56.97,"sma_20":81335.0,"sma_60":73446.67,"sma_120":68123.33},{"date":"2026-03-25","open":72956,"high":74797,"low":72956,"close":74603,"volume":12705,"rsi_14":49.77,"sma_20":80265.0,"sma_60":73580.0,"sma_120":68320.83},{"date":"2026-03-26","open":74312,"high":74312,"low":72084,"close":72665,"volume":7862,"rsi_14":45.62,"sma_20":79125.0,"sma_60":73685.0,"sma_120":68486.67},{"date":"2026-03-27","open":70534,"high":74119,"low":70534,"close":73440,"volume":14895,"rsi_14":52.82,"sma_20":78090.0,"sma_60":73831.67,"sma_120":68671.67},{"date":"2026-03-30","open":69856,"high":73150,"low":68402,"close":72956,"volume":22448,"rsi_14":47.35,"sma_20":77340.0,"sma_60":73956.67,"sma_120":68858.33},{"date":"2026-03-31","open":71018,"high":73150,"low":70631,"close":71600,"volume":22386,"rsi_14":39.04,"sma_20":77050.0,"sma_60":74030.0,"sma_120":69056.67},{"date":"2026-04-01","open":73148,"high":75670,"low":72857,"close":74700,"volume":22916,"rsi_14":34.09,"sma_20":77505.0,"sma_60":74210.0,"sma_120":69265.0},{"date":"2026-04-02","open":75700,"high":76400,"low":69700,"close":71400,"volume":33972,"rsi_14":33.76,"sma_20":77215.0,"sma_60":74326.67,"sma_120":69410.0},{"date":"2026-04-03","open":71800,"high":73100,"low":71400,"close":72100,"volume":16657,"rsi_14":39.16,"sma_20":76880.0,"sma_60":74365.0,"sma_120":69564.17},{"date":"2026-04-06","open":71000,"high":73500,"low":70700,"close":71100,"volume":13790,"rsi_14":38.75,"sma_20":76755.0,"sma_60":74421.67,"sma_120":69713.33},{"date":"2026-04-07","open":71200,"high":72500,"low":70200,"close":71500,"volume":13427,"rsi_14":35.4,"sma_20":76470.0,"sma_60":74420.0,"sma_120":69883.33},{"date":"2026-04-08","open":73900,"high":77000,"low":73900,"close":76900,"volume":19608,"rsi_14":49.67,"sma_20":76255.0,"sma_60":74536.67,"sma_120":70096.67},{"date":"2026-04-09","open":75200,"high":76200,"low":73700,"close":74900,"volume":10902,"rsi_14":44.01,"sma_20":75660.0,"sma_60":74540.0,"sma_120":70261.67},{"date":"2026-04-10","open":77700,"high":78000,"low":76200,"close":77100,"volume":12388,"rsi_14":55.83,"sma_20":75440.0,"sma_60":74601.67,"sma_120":70458.33},{"date":"2026-04-13","open":74600,"high":75800,"low":74100,"close":74400,"volume":6393,"rsi_14":49.16,"sma_20":75245.0,"sma_60":74663.33,"sma_120":70632.5},{"date":"2026-04-14","open":75400,"high":76900,"low":75400,"close":75500,"volume":12324,"rsi_14":47.4,"sma_20":75140.0,"sma_60":74733.33,"sma_120":70815.83},{"date":"2026-04-15","open":77600,"high":77600,"low":75500,"close":76200,"volume":13736,"rsi_14":52.17,"sma_20":74975.0,"sma_60":74888.33,"sma_120":71002.5},{"date":"2026-04-16","open":76500,"high":77400,"low":76100,"close":76500,"volume":14671,"rsi_14":51.29,"sma_20":74945.0,"sma_60":75080.0,"sma_120":71194.17},{"date":"2026-04-17","open":76500,"high":76500,"low":75300,"close":76100,"volume":11435,"rsi_14":51.48,"sma_20":74820.0,"sma_60":75236.67,"sma_120":71400.0},{"date":"2026-04-20","open":75400,"high":75800,"low":74700,"close":75200,"volume":9479,"rsi_14":52.45,"sma_20":74890.0,"sma_60":75430.0,"sma_120":71592.5},{"date":"2026-04-21","open":75300,"high":76000,"low":74600,"close":75600,"volume":10113,"rsi_14":47.06,"sma_20":74925.0,"sma_60":75598.33,"sma_120":71745.0},{"date":"2026-04-22","open":75100,"high":75600,"low":74100,"close":75600,"volume":7075,"rsi_14":61.54,"sma_20":74855.0,"sma_60":75843.33,"sma_120":71900.0},{"date":"2026-04-23","open":76100,"high":76600,"low":74100,"close":75100,"volume":10280,"rsi_14":58.33,"sma_20":74860.0,"sma_60":76080.0,"sma_120":72061.67},{"date":"2026-04-24","open":75100,"high":75300,"low":74300,"close":74300,"volume":7337,"rsi_14":58.99,"sma_20":74785.0,"sma_60":76310.0,"sma_120":72146.67},{"date":"2026-04-27","open":74600,"high":76700,"low":74200,"close":74600,"volume":19934,"rsi_14":58.76,"sma_20":74750.0,"sma_60":76546.67,"sma_120":72222.5},{"date":"2026-04-28","open":75000,"high":75000,"low":74000,"close":74000,"volume":15535,"rsi_14":38.76,"sma_20":74755.0,"sma_60":76796.67,"sma_120":72256.67},{"date":"2026-04-29","open":73700,"high":74300,"low":73100,"close":73900,"volume":10142,"rsi_14":45.45,"sma_20":74600.0,"sma_60":77036.67,"sma_120":72303.33},{"date":"2026-04-30","open":72700,"high":74100,"low":72400,"close":73000,"volume":16576,"rsi_14":28.81,"sma_20":75260.0,"sma_60":75725.0,"sma_120":76338.33},{"date":"2026-05-04","open":73200,"high":77400,"low":73200,"close":76400,"volume":37669,"rsi_14":59.62,"sma_20":74895.0,"sma_60":77753.33,"sma_120":72539.17},{"date":"2026-05-06","open":79900,"high":80300,"low":76500,"close":79000,"volume":59820,"rsi_14":64.71,"sma_20":75290.0,"sma_60":77771.67,"sma_120":72531.67},{"date":"2026-05-07","open":78700,"high":78700,"low":73400,"close":75100,"volume":30830,"rsi_14":46.36,"sma_20":75470.0,"sma_60":77781.67,"sma_120":72516.67},{"date":"2026-05-08","open":74400,"high":75200,"low":73700,"close":74700,"volume":13336,"rsi_14":44.08,"sma_20":75360.0,"sma_60":77835.0,"sma_120":72523.33},{"date":"2026-05-11","open":75100,"high":76100,"low":73400,"close":74000,"volume":17755,"rsi_14":43.23,"sma_20":75315.0,"sma_60":77906.67,"sma_120":72511.67},{"date":"2026-05-12","open":74100,"high":75500,"low":70000,"close":71800,"volume":27064,"rsi_14":39.88,"sma_20":75050.0,"sma_60":77898.33,"sma_120":72505.83},{"date":"2026-05-13","open":70900,"high":73000,"low":70500,"close":73000,"volume":7838,"rsi_14":42.61,"sma_20":74980.0,"sma_60":77891.67,"sma_120":72528.33},{"date":"2026-05-14","open":73000,"high":74300,"low":72400,"close":72900,"volume":11001,"rsi_14":42.37,"sma_20":74850.0,"sma_60":77891.67,"sma_120":72539.17},{"date":"2026-05-15","open":73500,"high":75400,"low":66200,"close":66800,"volume":60380,"rsi_14":32.19,"sma_20":74380.0,"sma_60":77715.0,"sma_120":72508.33},{"date":"2026-05-18","open":65700,"high":67600,"low":61400,"close":66800,"volume":14945,"rsi_14":33.33,"sma_20":73895.0,"sma_60":77533.33,"sma_120":72456.67},{"date":"2026-05-19","open":63500,"high":66400,"low":63500,"close":64700,"volume":9917,"rsi_14":29.63,"sma_20":73325.0,"sma_60":77215.0,"sma_120":72406.67},{"date":"2026-05-20","open":62200,"high":64000,"low":61800,"close":62000,"volume":10682,"rsi_14":27.27,"sma_20":72665.0,"sma_60":76770.0,"sma_120":72380.0},{"date":"2026-05-21","open":62600,"high":66000,"low":62600,"close":64700,"volume":9198,"rsi_14":34.14,"sma_20":72120.0,"sma_60":76126.67,"sma_120":72380.83},{"date":"2026-05-22","open":64700,"high":67400,"low":64700,"close":65300,"volume":8969,"rsi_14":36.59,"sma_20":71605.0,"sma_60":75575.0,"sma_120":72379.17},{"date":"2026-05-26","open":65900,"high":67500,"low":64700,"close":64800,"volume":11904,"rsi_14":27.52,"sma_20":71090.0,"sma_60":75025.0,"sma_120":72365.0},{"date":"2026-05-27","open":64800,"high":66000,"low":62400,"close":62400,"volume":11420,"rsi_14":17.58,"sma_20":70495.0,"sma_60":74456.67,"sma_120":72344.17},{"date":"2026-05-28","open":61400,"high":62500,"low":59500,"close":61300,"volume":14707,"rsi_14":19.74,"sma_20":69830.0,"sma_60":73973.33,"sma_120":72312.5},{"date":"2026-05-29","open":61300,"high":61700,"low":59400,"close":60100,"volume":10066,"rsi_14":19.07,"sma_20":69135.0,"sma_60":73646.67,"sma_120":72274.17},{"date":"2026-06-01","open":59700,"high":60800,"low":58100,"close":58500,"volume":13192,"rsi_14":18.37,"sma_20":68365.0,"sma_60":73490.0,"sma_120":72230.0},{"date":"2026-06-02","open":57000,"high":59100,"low":56200,"close":58300,"volume":11706,"rsi_14":20.0,"sma_20":67630.0,"sma_60":73175.0,"sma_120":72202.5},{"date":"2026-06-04","open":57900,"high":62100,"low":57900,"close":61800,"volume":8216,"rsi_14":27.42,"sma_20":66900.0,"sma_60":72891.67,"sma_120":72209.17},{"date":"2026-06-05","open":64100,"high":66300,"low":60700,"close":61800,"volume":18456,"rsi_14":27.53,"sma_20":66040.0,"sma_60":72695.0,"sma_120":72185.83},{"date":"2026-06-08","open":58500,"high":58500,"low":54000,"close":56000,"volume":12346,"rsi_14":27.87,"sma_20":65085.0,"sma_60":72341.67,"sma_120":72101.67},{"date":"2026-06-09","open":55400,"high":61000,"low":55400,"close":60100,"volume":11239,"rsi_14":38.25,"sma_20":64355.0,"sma_60":71990.0,"sma_120":72077.5},{"date":"2026-06-10","open":55100,"high":60500,"low":55100,"close":56900,"volume":9068,"rsi_14":36.82,"sma_20":63500.0,"sma_60":71491.67,"sma_120":71968.33},{"date":"2026-06-11","open":55800,"high":59000,"low":55600,"close":58100,"volume":6626,"rsi_14":43.06,"sma_20":62815.0,"sma_60":71101.67,"sma_120":71890.83},{"date":"2026-06-12","open":59200,"high":62900,"low":59200,"close":61900,"volume":11389,"rsi_14":45.21,"sma_20":62260.0,"sma_60":70828.33,"sma_120":71845.0},{"date":"2026-06-15","open":62100,"high":63500,"low":61300,"close":61700,"volume":4775,"rsi_14":43.75,"sma_20":61700.0,"sma_60":70563.33,"sma_120":71791.67},{"date":"2026-06-16","open":61000,"high":63900,"low":61000,"close":63000,"volume":6150,"rsi_14":46.96,"sma_20":61510.0,"sma_60":70288.33,"sma_120":71751.67},{"date":"2026-06-17","open":61600,"high":63900,"low":61600,"close":63900,"volume":3654,"rsi_14":55.12,"sma_20":61070.0,"sma_60":68783.33,"sma_120":71456.67},{"date":"2026-06-18","open":62700,"high":63800,"low":61900,"close":63400,"volume":4003,"rsi_14":53.82,"sma_20":61300.0,"sma_60":69815.0,"sma_120":71661.67},{"date":"2026-06-19","open":62600,"high":63200,"low":59500,"close":60800,"volume":7406,"rsi_14":51.21,"sma_20":61240.0,"sma_60":69598.33,"sma_120":71595.83},{"date":"2026-06-22","open":58600,"high":60700,"low":57000,"close":60000,"volume":6810,"rsi_14":52.67,"sma_20":61005.0,"sma_60":69350.0,"sma_120":71537.5},{"date":"2026-06-23","open":56000,"high":60500,"low":55000,"close":55000,"volume":10722,"rsi_14":44.98,"sma_20":60490.0,"sma_60":68983.33,"sma_120":71430.83},{"date":"2026-06-24","open":52100,"high":58300,"low":52100,"close":57600,"volume":4781,"rsi_14":43.44,"sma_20":60130.0,"sma_60":68693.33,"sma_120":71331.67},{"date":"2026-06-25","open":57500,"high":58800,"low":56300,"close":56300,"volume":5667,"rsi_14":41.74,"sma_20":59825.0,"sma_60":68368.33,"sma_120":71249.17},{"date":"2026-06-26","open":55300,"high":56300,"low":53800,"close":54900,"volume":8572,"rsi_14":48.1,"sma_20":59505.0,"sma_60":68028.33,"sma_120":71170.0},{"date":"2026-06-29","open":54900,"high":58500,"low":54700,"close":56900,"volume":5638,"rsi_14":44.03,"sma_20":59345.0,"sma_60":67745.0,"sma_120":71062.5},{"date":"2026-06-30","open":56000,"high":57900,"low":55800,"close":56200,"volume":2478,"rsi_14":48.56,"sma_20":59230.0,"sma_60":67398.33,"sma_120":70966.67},{"date":"2026-07-01","open":56200,"high":58100,"low":53500,"close":57000,"volume":3124,"rsi_14":47.7,"sma_20":59165.0,"sma_60":67158.33,"sma_120":70845.0},{"date":"2026-07-02","open":56500,"high":57000,"low":54600,"close":55000,"volume":4551,"rsi_14":34.39,"sma_20":58825.0,"sma_60":66873.33,"sma_120":70720.83},{"date":"2026-07-03","open":55000,"high":57500,"low":53500,"close":57200,"volume":5554,"rsi_14":40.66,"sma_20":58595.0,"sma_60":66641.67,"sma_120":70575.0},{"date":"2026-07-06","open":57200,"high":61900,"low":57200,"close":61200,"volume":8108,"rsi_14":46.64,"sma_20":58855.0,"sma_60":66470.0,"sma_120":70473.33},{"date":"2026-07-07","open":59400,"high":59700,"low":55000,"close":56100,"volume":11769,"rsi_14":37.42,"sma_20":58655.0,"sma_60":66123.33,"sma_120":70351.67},{"date":"2026-07-08","open":52200,"high":57300,"low":52200,"close":55000,"volume":7610,"rsi_14":36.71,"sma_20":58560.0,"sma_60":65791.67,"sma_120":70215.83},{"date":"2026-07-09","open":52800,"high":56000,"low":52800,"close":54100,"volume":5559,"rsi_14":38.8,"sma_20":58360.0,"sma_60":65408.33,"sma_120":70109.17},{"date":"2026-07-10","open":54100,"high":57600,"low":54100,"close":56300,"volume":3489,"rsi_14":44.09,"sma_20":58080.0,"sma_60":65106.67,"sma_120":70036.67},{"date":"2026-07-13","open":55000,"high":57600,"low":53600,"close":53800,"volume":3329,"rsi_14":47.92,"sma_20":57685.0,"sma_60":64745.0,"sma_120":69929.17},{"date":"2026-07-14","open":53300,"high":55500,"low":52700,"close":53800,"volume":7938,"rsi_14":42.75,"sma_20":57225.0,"sma_60":64371.67,"sma_120":69847.5},{"date":"2026-07-15","open":53800,"high":56200,"low":53800,"close":55400,"volume":3841,"rsi_14":48.3,"sma_20":56800.0,"sma_60":64020.0,"sma_120":69763.33},{"date":"2026-07-16","open":54000,"high":55100,"low":53600,"close":53800,"volume":3079,"rsi_14":47.94,"sma_20":56320.0,"sma_60":63648.33,"sma_120":69704.17},{"date":"2026-07-20","open":51600,"high":53600,"low":51600,"close":52200,"volume":5612,"rsi_14":41.06,"sma_20":55890.0,"sma_60":63265.0,"sma_120":69631.67},{"date":"2026-07-21","open":52000,"high":53800,"low":52000,"close":53200,"volume":6340,"rsi_14":44.36,"sma_20":55550.0,"sma_60":62891.67,"sma_120":69570.83},{"date":"2026-07-22","open":53400,"high":55700,"low":53400,"close":53900,"volume":3579,"rsi_14":44.15,"sma_20":55495.0,"sma_60":62530.0,"sma_120":69516.67},{"date":"2026-07-23","open":53500,"high":55600,"low":53500,"close":54600,"volume":5321,"rsi_14":49.21,"sma_20":55345.0,"sma_60":62188.33,"sma_120":69480.0},{"date":"2026-07-24","open":54200,"high":55200,"low":53100,"close":53200,"volume":5326,"rsi_14":41.8,"sma_20":55190.0,"sma_60":61836.67,"sma_120":69427.5},{"date":"2026-07-27","open":53300,"high":55000,"low":53300,"close":54000,"volume":1235,"rsi_14":33.02,"sma_20":55145.0,"sma_60":61493.33,"sma_120":69368.33},{"date":"2026-07-28","open":52000,"high":53000,"low":50500,"close":50700,"volume":11355,"rsi_14":36.08,"sma_20":54835.0,"sma_60":61105.0,"sma_120":69295.83},{"date":"2026-07-29","open":50700,"high":52800,"low":46100,"close":47550,"volume":15785,"rsi_14":32.63,"sma_20":54402.5,"sma_60":60665.83,"sma_120":69160.42},{"date":"2026-07-30","open":44800,"high":50700,"low":44800,"close":48450,"volume":6184,"rsi_14":36.83,"sma_20":53975.0,"sma_60":60256.67,"sma_120":68965.83},{"date":"2026-07-31","open":48900,"high":52300,"low":48900,"close":51800,"volume":3567,"rsi_14":40.04,"sma_20":53815.0,"sma_60":59846.67,"sma_120":68800.0},{"date":"2026-08-03","open":51600,"high":53400,"low":50200,"close":51500,"volume":2745,"rsi_14":44.36,"sma_20":53530.0,"sma_60":59388.33,"sma_120":68580.0},{"date":"2026-08-04","open":51600,"high":53500,"low":51600,"close":52700,"volume":3157,"rsi_14":47.45,"sma_20":53105.0,"sma_60":59015.0,"sma_120":68398.33},{"date":"2026-08-05","open":53200,"high":55900,"low":53200,"close":55100,"volume":2600,"rsi_14":49.33,"sma_20":53055.0,"sma_60":58688.33,"sma_120":68261.67},{"date":"2026-08-06","open":54600,"high":57900,"low":54600,"close":57200,"volume":6290,"rsi_14":57.42,"sma_20":53165.0,"sma_60":58408.33,"sma_120":68157.5},{"date":"2026-08-07","open":56200,"high":57700,"low":55000,"close":55700,"volume":3129,"rsi_14":57.68,"sma_20":53245.0,"sma_60":58140.0,"sma_120":68019.17},{"date":"2026-08-10","open":55500,"high":56900,"low":55500,"close":56000,"volume":1975,"rsi_14":56.33,"sma_20":53230.0,"sma_60":57856.67,"sma_120":67874.17},{"date":"2026-08-11","open":55400,"high":57400,"low":55300,"close":56800,"volume":1783,"rsi_14":56.53,"sma_20":53380.0,"sma_60":57588.33,"sma_120":67740.0},{"date":"2026-08-12","open":56800,"high":59100,"low":56600,"close":57200,"volume":1798,"rsi_14":55.94,"sma_20":53550.0,"sma_60":57428.33,"sma_120":67571.67},{"date":"2026-08-13","open":57200,"high":58500,"low":56300,"close":57000,"volume":2155,"rsi_14":59.18,"sma_20":53630.0,"sma_60":57265.0,"sma_120":67399.17},{"date":"2026-08-14","open":56600,"high":58000,"low":56500,"close":57400,"volume":1725,"rsi_14":58.37,"sma_20":53810.0,"sma_60":57143.33,"sma_120":67179.17},{"date":"2026-08-18","open":56200,"high":57300,"low":54900,"close":56100,"volume":2617,"rsi_14":64.75,"sma_20":54005.0,"sma_60":57045.0,"sma_120":66907.5},{"date":"2026-08-19","open":55200,"high":55500,"low":53900,"close":54400,"volume":3173,"rsi_14":70.33,"sma_20":54065.0,"sma_60":56873.33,"sma_120":66500.0},{"date":"2026-08-20","open":54100,"high":56400,"low":54000,"close":55700,"volume":1603,"rsi_14":71.01,"sma_20":54155.0,"sma_60":56713.33,"sma_120":66144.17},{"date":"2026-08-21","open":55200,"high":55700,"low":53800,"close":54800,"volume":1292,"rsi_14":60.14,"sma_20":54165.0,"sma_60":56546.67,"sma_120":65785.83},{"date":"2026-08-24","open":54400,"high":57600,"low":54000,"close":54700,"volume":2634,"rsi_14":60.96,"sma_20":54240.0,"sma_60":56418.33,"sma_120":65437.5},{"date":"2026-08-25","open":54200,"high":56300,"low":53500,"close":55100,"volume":1617,"rsi_14":58.7,"sma_20":54295.0,"sma_60":56315.0,"sma_120":65144.17},{"date":"2026-08-26","open":54600,"high":59400,"low":54600,"close":56000,"volume":1583,"rsi_14":53.66,"sma_20":54560.0,"sma_60":56246.67,"sma_120":64946.67},{"date":"2026-08-27","open":54400,"high":56500,"low":54400,"close":55500,"volume":1242,"rsi_14":42.06,"sma_20":54957.5,"sma_60":56196.67,"sma_120":64843.33},{"date":"2026-08-28","open":55000,"high":56700,"low":55000,"close":55500,"volume":951,"rsi_14":48.91,"sma_20":55310.0,"sma_60":56150.0,"sma_120":64662.5},{"date":"2026-08-31","open":54200,"high":56800,"low":53600,"close":54800,"volume":2871,"rsi_14":43.75,"sma_20":55460.0,"sma_60":56033.33,"sma_120":64462.5},{"date":"2026-09-01","open":53700,"high":55900,"low":53700,"close":55600,"volume":1669,"rsi_14":43.75,"sma_20":55665.0,"sma_60":55930.0,"sma_120":64312.5},{"date":"2026-09-02","open":55200,"high":55900,"low":53700,"close":53700,"volume":4130,"rsi_14":34.23,"sma_20":55715.0,"sma_60":55891.67,"sma_120":64116.67},{"date":"2026-09-03","open":54800,"high":54800,"low":52300,"close":52300,"volume":4476,"rsi_14":30.89,"sma_20":55575.0,"sma_60":55761.67,"sma_120":63875.83},{"date":"2026-09-04","open":52100,"high":53300,"low":51700,"close":52100,"volume":3896,"rsi_14":28.1,"sma_20":55320.0,"sma_60":55681.67,"sma_120":63586.67},{"date":"2026-09-07","open":52100,"high":52800,"low":50900,"close":52100,"volume":5816,"rsi_14":31.48,"sma_20":55140.0,"sma_60":55581.67,"sma_120":63341.67},{"date":"2026-09-08","open":52300,"high":52400,"low":51400,"close":51500,"volume":8776,"rsi_14":35.05,"sma_20":54915.0,"sma_60":55408.33,"sma_120":63118.33},{"date":"2026-09-09","open":51000,"high":51800,"low":48900,"close":49700,"volume":23735,"rsi_14":20.59,"sma_20":54560.0,"sma_60":55208.33,"sma_120":62885.83},{"date":"2026-09-10","open":50000,"high":50000,"low":47650,"close":49700,"volume":48916,"rsi_14":22.58,"sma_20":54185.0,"sma_60":54986.67,"sma_120":62637.5},{"date":"2026-09-11","open":49700,"high":50400,"low":48400,"close":50000,"volume":3701,"rsi_14":25.26,"sma_20":53835.0,"sma_60":54755.0,"sma_120":62411.67},{"date":"2026-09-14","open":50400,"high":53600,"low":49450,"close":50600,"volume":4529,"rsi_14":26.8,"sma_20":53495.0,"sma_60":54541.67,"sma_120":62178.33},{"date":"2026-09-15","open":50800,"high":51800,"low":50500,"close":50800,"volume":2342,"rsi_14":21.11,"sma_20":53230.0,"sma_60":54375.0,"sma_120":61986.67},{"date":"2026-09-16","open":50500,"high":51400,"low":50200,"close":50600,"volume":2725,"rsi_14":21.84,"sma_20":53040.0,"sma_60":54218.33,"sma_120":61784.17},{"date":"2026-09-17","open":50900,"high":51800,"low":49950,"close":51100,"volume":3159,"rsi_14":26.09,"sma_20":52810.0,"sma_60":54153.33,"sma_120":61568.33},{"date":"2026-09-18","open":50800,"high":51500,"low":50400,"close":51000,"volume":675,"rsi_14":27.91,"sma_20":52620.0,"sma_60":54043.33,"sma_120":61368.33},{"date":"2026-09-21","open":51200,"high":52000,"low":50000,"close":51000,"volume":2382,"rsi_14":20.51,"sma_20":52435.0,"sma_60":53955.0,"sma_120":61161.67},{"date":"2026-09-22","open":51600,"high":51900,"low":50600,"close":51100,"volume":1033,"rsi_14":28.33,"sma_20":52235.0,"sma_60":53891.67,"sma_120":60960.0},{"date":"2026-09-23","open":51100,"high":51800,"low":50700,"close":51000,"volume":1762,"rsi_14":36.17,"sma_20":51985.0,"sma_60":53793.33,"sma_120":60769.17},{"date":"2026-09-28","open":51000,"high":51500,"low":50600,"close":50800,"volume":1435,"rsi_14":36.17,"sma_20":51750.0,"sma_60":53703.33,"sma_120":60550.83},{"date":"2026-09-29","open":50600,"high":51400,"low":50000,"close":50800,"volume":1628,"rsi_14":36.17,"sma_20":51515.0,"sma_60":53600.0,"sma_120":60379.17},{"date":"2026-09-30","open":51000,"high":51300,"low":49950,"close":51000,"volume":1879,"rsi_14":44.19,"sma_20":51325.0,"sma_60":53533.33,"sma_120":60203.33},{"date":"2026-10-01","open":50500,"high":51400,"low":49900,"close":50600,"volume":2177,"rsi_14":65.52,"sma_20":51075.0,"sma_60":53423.33,"sma_120":60032.5},{"date":"2026-10-02","open":50500,"high":51400,"low":49900,"close":51400,"volume":1707,"rsi_14":72.97,"sma_20":50960.0,"sma_60":53260.0,"sma_120":59865.0},{"date":"2026-10-06","open":49850,"high":50800,"low":49850,"close":50700,"volume":1472,"rsi_14":58.54,"sma_20":50880.0,"sma_60":53170.0,"sma_120":59646.67},{"date":"2026-10-07","open":50700,"high":51300,"low":49800,"close":50100,"volume":1511,"rsi_14":43.9,"sma_20":50780.0,"sma_60":53088.33,"sma_120":59440.0},{"date":"2026-10-08","open":50200,"high":50300,"low":49200,"close":49300,"volume":4236,"rsi_14":34.04,"sma_20":50640.0,"sma_60":53008.33,"sma_120":59208.33},{"date":"2026-10-12","open":49450,"high":49750,"low":46100,"close":48450,"volume":3059,"rsi_14":29.91,"sma_20":50487.5,"sma_60":52877.5,"sma_120":58992.08},{"date":"2026-10-13","open":48000,"high":48450,"low":46500,"close":47750,"volume":2555,"rsi_14":19.82,"sma_20":50390.0,"sma_60":52776.67,"sma_120":58760.83},{"date":"2026-10-14","open":47650,"high":48950,"low":47100,"close":47900,"volume":2143,"rsi_14":22.32,"sma_20":50300.0,"sma_60":52678.33,"sma_120":58525.0},{"date":"2026-10-15","open":47550,"high":47600,"low":44500,"close":45000,"volume":6223,"rsi_14":14.71,"sma_20":50050.0,"sma_60":52505.0,"sma_120":58262.5},{"date":"2026-10-16","open":45500,"high":47050,"low":45500,"close":46400,"volume":2490,"rsi_14":26.02,"sma_20":49840.0,"sma_60":52381.67,"sma_120":58015.0},{"date":"2026-10-19","open":45500,"high":47150,"low":45500,"close":47150,"volume":1605,"rsi_14":31.58,"sma_20":49657.5,"sma_60":52297.5,"sma_120":57781.25},{"date":"2026-10-20","open":46000,"high":47050,"low":45400,"close":46600,"volume":1947,"rsi_14":30.56,"sma_20":49457.5,"sma_60":52187.5,"sma_120":57539.58},{"date":"2026-10-21","open":45500,"high":45900,"low":44600,"close":45250,"volume":2294,"rsi_14":27.16,"sma_20":49165.0,"sma_60":52043.33,"sma_120":57286.67},{"date":"2026-10-22","open":45000,"high":45600,"low":43850,"close":44350,"volume":1599,"rsi_14":24.12,"sma_20":48832.5,"sma_60":51872.5,"sma_120":57030.42},{"date":"2026-10-23","open":43197,"high":43788,"low":42260,"close":43400,"volume":1393}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":4506.97,"pbr":0.5,"per":9.63,"roa":0.31,"roe":2.73,"grade":"C","comment":"PER 9.66배, ROE 2.73%","revenue":1572233515289.0,"analysis":"PER 9.7배입니다. ROE 2.7%입니다. 시가총액 4515.77억. 매출 1.57조, 영업이익 540.43억.","eps_basis":"TTM","debt_ratio":7.704590503913377,"market_cap":450021891200,"net_income":46736693440.0,"total_debt":6875297420589.0,"ttm_window":"2025Q3~2026Q2","gross_margin":null,"total_assets":7767661189578.0,"total_equity":892363768989.0,"profit_margin":2.97,"revenue_basis":"TTM","dividend_yield":3.2,"net_income_basis":"TTM","operating_income":54042625277.0,"operating_margin":3.44,"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) 7.7배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":43400.0,"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":20500.0},{"date":"2016-10-25","close":20300.0},{"date":"2016-10-26","close":20250.0},{"date":"2016-10-27","close":20000.0},{"date":"2016-10-28","close":20000.0},{"date":"2016-10-31","close":20000.0},{"date":"2016-11-01","close":20000.0},{"date":"2016-11-02","close":19750.0},{"date":"2016-11-03","close":19850.0},{"date":"2016-11-04","close":19900.0},{"date":"2016-11-07","close":19800.0},{"date":"2016-11-08","close":19700.0},{"date":"2016-11-09","close":19600.0},{"date":"2016-11-10","close":19900.0},{"date":"2016-11-11","close":19850.0},{"date":"2016-11-14","close":19950.0},{"date":"2016-11-15","close":19950.0},{"date":"2016-11-16","close":20000.0},{"date":"2016-11-17","close":19950.0},{"date":"2016-11-18","close":19900.0},{"date":"2016-11-21","close":19900.0},{"date":"2016-11-22","close":19950.0},{"date":"2016-11-23","close":19950.0},{"date":"2016-11-24","close":19850.0},{"date":"2016-11-25","close":19900.0},{"date":"2016-11-28","close":19850.0},{"date":"2016-11-29","close":19500.0},{"date":"2016-11-30","close":19550.0},{"date":"2016-12-01","close":19600.0},{"date":"2016-12-02","close":19400.0},{"date":"2016-12-05","close":19350.0},{"date":"2016-12-06","close":19200.0},{"date":"2016-12-07","close":19000.0},{"date":"2016-12-08","close":19000.0},{"date":"2016-12-09","close":19000.0},{"date":"2016-12-12","close":18950.0},{"date":"2016-12-13","close":19000.0},{"date":"2016-12-14","close":19050.0},{"date":"2016-12-15","close":19250.0},{"date":"2016-12-16","close":19350.0},{"date":"2016-12-19","close":19400.0},{"date":"2016-12-20","close":19500.0},{"date":"2016-12-21","close":19500.0},{"date":"2016-12-22","close":19500.0},{"date":"2016-12-23","close":19600.0},{"date":"2016-12-26","close":19950.0},{"date":"2016-12-27","close":19800.0},{"date":"2016-12-28","close":18800.0},{"date":"2016-12-29","close":18800.0},{"date":"2017-01-02","close":18200.0},{"date":"2017-01-03","close":18400.0},{"date":"2017-01-04","close":18300.0},{"date":"2017-01-05","close":18700.0},{"date":"2017-01-06","close":18650.0},{"date":"2017-01-09","close":18400.0},{"date":"2017-01-10","close":18350.0},{"date":"2017-01-11","close":18300.0},{"date":"2017-01-12","close":18250.0},{"date":"2017-01-13","close":18150.0},{"date":"2017-01-16","close":18250.0},{"date":"2017-01-17","close":18200.0},{"date":"2017-01-18","close":18450.0},{"date":"2017-01-19","close":18650.0},{"date":"2017-01-20","close":19000.0},{"date":"2017-01-23","close":19200.0},{"date":"2017-01-24","close":18900.0},{"date":"2017-01-25","close":18500.0},{"date":"2017-01-26","close":18450.0},{"date":"2017-01-31","close":18900.0},{"date":"2017-02-01","close":18900.0},{"date":"2017-02-02","close":18850.0},{"date":"2017-02-03","close":18600.0},{"date":"2017-02-06","close":18700.0},{"date":"2017-02-07","close":19000.0},{"date":"2017-02-08","close":19050.0},{"date":"2017-02-09","close":18850.0},{"date":"2017-02-10","close":19050.0},{"date":"2017-02-13","close":19100.0},{"date":"2017-02-14","close":18950.0},{"date":"2017-02-15","close":18950.0},{"date":"2017-02-16","close":18850.0},{"date":"2017-02-17","close":18800.0},{"date":"2017-02-20","close":18950.0},{"date":"2017-02-21","close":18500.0},{"date":"2017-02-22","close":18600.0},{"date":"2017-02-23","close":18550.0},{"date":"2017-02-24","close":18550.0},{"date":"2017-02-27","close":18200.0},{"date":"2017-02-28","close":18200.0},{"date":"2017-03-02","close":18400.0},{"date":"2017-03-03","close":18450.0},{"date":"2017-03-06","close":18500.0},{"date":"2017-03-07","close":18500.0},{"date":"2017-03-08","close":18500.0},{"date":"2017-03-09","close":18350.0},{"date":"2017-03-10","close":18350.0},{"date":"2017-03-13","close":18500.0},{"date":"2017-03-14","close":18650.0},{"date":"2017-03-15","close":18600.0},{"date":"2017-03-16","close":18650.0},{"date":"2017-03-17","close":18650.0},{"date":"2017-03-20","close":18750.0},{"date":"2017-03-21","close":18650.0},{"date":"2017-03-22","close":18650.0},{"date":"2017-03-23","close":18700.0},{"date":"2017-03-24","close":18850.0},{"date":"2017-03-27","close":18850.0},{"date":"2017-03-28","close":18900.0},{"date":"2017-03-29","close":18800.0},{"date":"2017-03-30","close":18800.0},{"date":"2017-03-31","close":18800.0},{"date":"2017-04-03","close":18700.0},{"date":"2017-04-04","close":18650.0},{"date":"2017-04-05","close":18650.0},{"date":"2017-04-06","close":18500.0},{"date":"2017-04-07","close":18400.0},{"date":"2017-04-10","close":18400.0},{"date":"2017-04-11","close":18450.0},{"date":"2017-04-12","close":18400.0},{"date":"2017-04-13","close":18500.0},{"date":"2017-04-14","close":18500.0},{"date":"2017-04-17","close":18550.0},{"date":"2017-04-18","close":18550.0},{"date":"2017-04-19","close":18650.0},{"date":"2017-04-20","close":18800.0},{"date":"2017-04-21","close":18700.0},{"date":"2017-04-24","close":18550.0},{"date":"2017-04-25","close":18550.0},{"date":"2017-04-26","close":18650.0},{"date":"2017-04-27","close":18750.0},{"date":"2017-04-28","close":18750.0},{"date":"2017-05-02","close":18900.0},{"date":"2017-05-04","close":18900.0},{"date":"2017-05-08","close":19050.0},{"date":"2017-05-10","close":19050.0},{"date":"2017-05-11","close":19250.0},{"date":"2017-05-12","close":19150.0},{"date":"2017-05-15","close":19300.0},{"date":"2017-05-16","close":19650.0},{"date":"2017-05-17","close":19950.0},{"date":"2017-05-18","close":20050.0},{"date":"2017-05-19","close":20250.0},{"date":"2017-05-22","close":20350.0},{"date":"2017-05-23","close":20350.0},{"date":"2017-05-24","close":20500.0},{"date":"2017-05-25","close":20700.0},{"date":"2017-05-26","close":21150.0},{"date":"2017-05-29","close":21150.0},{"date":"2017-05-30","close":21000.0},{"date":"2017-05-31","close":21200.0},{"date":"2017-06-01","close":21600.0},{"date":"2017-06-02","close":22250.0},{"date":"2017-06-05","close":22850.0},{"date":"2017-06-07","close":23200.0},{"date":"2017-06-08","close":22900.0},{"date":"2017-06-09","close":23500.0},{"date":"2017-06-12","close":23600.0},{"date":"2017-06-13","close":23600.0},{"date":"2017-06-14","close":23600.0},{"date":"2017-06-15","close":22850.0},{"date":"2017-06-16","close":22300.0},{"date":"2017-06-19","close":22750.0},{"date":"2017-06-20","close":23050.0},{"date":"2017-06-21","close":22650.0},{"date":"2017-06-22","close":24350.0},{"date":"2017-06-23","close":24250.0},{"date":"2017-06-26","close":24000.0},{"date":"2017-06-27","close":23950.0},{"date":"2017-06-28","close":24850.0},{"date":"2017-06-29","close":24850.0},{"date":"2017-06-30","close":24600.0},{"date":"2017-07-03","close":24000.0},{"date":"2017-07-04","close":24350.0},{"date":"2017-07-05","close":24450.0},{"date":"2017-07-06","close":24750.0},{"date":"2017-07-07","close":24750.0},{"date":"2017-07-10","close":24850.0},{"date":"2017-07-11","close":24700.0},{"date":"2017-07-12","close":24600.0},{"date":"2017-07-13","close":24650.0},{"date":"2017-07-14","close":24650.0},{"date":"2017-07-17","close":24500.0},{"date":"2017-07-18","close":24350.0},{"date":"2017-07-19","close":24600.0},{"date":"2017-07-20","close":24600.0},{"date":"2017-07-21","close":24900.0},{"date":"2017-07-24","close":24800.0},{"date":"2017-07-25","close":24650.0},{"date":"2017-07-26","close":24400.0},{"date":"2017-07-27","close":25100.0},{"date":"2017-07-28","close":25550.0},{"date":"2017-07-31","close":26300.0},{"date":"2017-08-01","close":26950.0},{"date":"2017-08-02","close":27250.0},{"date":"2017-08-03","close":27000.0},{"date":"2017-08-04","close":27000.0},{"date":"2017-08-07","close":26600.0},{"date":"2017-08-08","close":26500.0},{"date":"2017-08-09","close":26200.0},{"date":"2017-08-10","close":26250.0},{"date":"2017-08-11","close":26000.0},{"date":"2017-08-14","close":26200.0},{"date":"2017-08-16","close":26900.0},{"date":"2017-08-17","close":27700.0},{"date":"2017-08-18","close":27950.0},{"date":"2017-08-21","close":27800.0},{"date":"2017-08-22","close":27950.0},{"date":"2017-08-23","close":27450.0},{"date":"2017-08-24","close":27250.0},{"date":"2017-08-25","close":27050.0},{"date":"2017-08-28","close":27300.0},{"date":"2017-08-29","close":27300.0},{"date":"2017-08-30","close":27600.0},{"date":"2017-08-31","close":27600.0},{"date":"2017-09-01","close":27700.0},{"date":"2017-09-04","close":27600.0},{"date":"2017-09-05","close":27450.0},{"date":"2017-09-06","close":27450.0},{"date":"2017-09-07","close":27350.0},{"date":"2017-09-08","close":27700.0},{"date":"2017-09-11","close":27500.0},{"date":"2017-09-12","close":26850.0},{"date":"2017-09-13","close":26950.0},{"date":"2017-09-14","close":26800.0},{"date":"2017-09-15","close":27150.0},{"date":"2017-09-18","close":26900.0},{"date":"2017-09-19","close":27100.0},{"date":"2017-09-20","close":26950.0},{"date":"2017-09-21","close":27000.0},{"date":"2017-09-22","close":26500.0},{"date":"2017-09-25","close":26400.0},{"date":"2017-09-26","close":26450.0},{"date":"2017-09-27","close":26550.0},{"date":"2017-09-28","close":26900.0},{"date":"2017-09-29","close":27100.0},{"date":"2017-10-10","close":27050.0},{"date":"2017-10-11","close":27300.0},{"date":"2017-10-12","close":27400.0},{"date":"2017-10-13","close":27550.0},{"date":"2017-10-16","close":28000.0},{"date":"2017-10-17","close":27600.0},{"date":"2017-10-18","close":27700.0},{"date":"2017-10-19","close":27450.0},{"date":"2017-10-20","close":27600.0},{"date":"2017-10-23","close":27850.0},{"date":"2017-10-24","close":27550.0},{"date":"2017-10-25","close":27450.0},{"date":"2017-10-26","close":27500.0},{"date":"2017-10-27","close":27600.0},{"date":"2017-10-30","close":27400.0},{"date":"2017-10-31","close":27500.0},{"date":"2017-11-01","close":27550.0},{"date":"2017-11-02","close":27550.0},{"date":"2017-11-03","close":27700.0},{"date":"2017-11-06","close":27850.0},{"date":"2017-11-07","close":27750.0},{"date":"2017-11-08","close":27600.0},{"date":"2017-11-09","close":27600.0},{"date":"2017-11-10","close":27750.0},{"date":"2017-11-13","close":27800.0},{"date":"2017-11-14","close":27950.0},{"date":"2017-11-15","close":27850.0},{"date":"2017-11-16","close":27450.0},{"date":"2017-11-17","close":27500.0},{"date":"2017-11-20","close":27450.0},{"date":"2017-11-21","close":26800.0},{"date":"2017-11-22","close":26600.0},{"date":"2017-11-23","close":26650.0},{"date":"2017-11-24","close":26750.0},{"date":"2017-11-27","close":26850.0},{"date":"2017-11-28","close":26750.0},{"date":"2017-11-29","close":26600.0},{"date":"2017-11-30","close":26600.0},{"date":"2017-12-01","close":26550.0},{"date":"2017-12-04","close":26600.0},{"date":"2017-12-05","close":26450.0},{"date":"2017-12-06","close":26600.0},{"date":"2017-12-07","close":26500.0},{"date":"2017-12-08","close":26450.0},{"date":"2017-12-11","close":26450.0},{"date":"2017-12-12","close":26400.0},{"date":"2017-12-13","close":26500.0},{"date":"2017-12-14","close":26550.0},{"date":"2017-12-15","close":26550.0},{"date":"2017-12-18","close":27300.0},{"date":"2017-12-19","close":27300.0},{"date":"2017-12-20","close":26700.0},{"date":"2017-12-21","close":26500.0},{"date":"2017-12-22","close":26600.0},{"date":"2017-12-26","close":26600.0},{"date":"2017-12-27","close":25600.0},{"date":"2017-12-28","close":25150.0},{"date":"2018-01-02","close":15899.3867},{"date":"2018-01-03","close":15614.3379},{"date":"2018-01-04","close":15677.6826},{"date":"2018-01-05","close":15741.0254},{"date":"2018-01-08","close":15772.6953},{"date":"2018-01-09","close":15709.3545},{"date":"2018-01-10","close":16057.7451},{"date":"2018-01-11","close":16026.0723},{"date":"2018-01-12","close":16152.7617},{"date":"2018-01-15","close":15962.7314},{"date":"2018-01-16","close":15772.6953},{"date":"2018-01-17","close":15994.4023},{"date":"2018-01-18","close":16152.7617},{"date":"2018-01-19","close":16026.0723},{"date":"2018-01-22","close":15962.7314},{"date":"2018-01-23","close":16152.7617},{"date":"2018-01-24","close":15994.4023},{"date":"2018-01-25","close":15994.4023},{"date":"2018-01-26","close":15931.0576},{"date":"2018-01-29","close":16247.7773},{"date":"2018-01-30","close":16216.1064},{"date":"2018-01-31","close":17799.7109},{"date":"2018-02-01","close":18306.4648},{"date":"2018-02-02","close":18338.1367},{"date":"2018-02-05","close":18338.1367},{"date":"2018-02-06","close":18179.7773},{"date":"2018-02-07","close":18211.4492},{"date":"2018-02-08","close":18306.4648},{"date":"2018-02-09","close":18053.0879},{"date":"2018-02-12","close":18116.4316},{"date":"2018-02-13","close":18053.0879},{"date":"2018-02-14","close":17926.3984},{"date":"2018-02-19","close":17926.3984},{"date":"2018-02-20","close":17958.0723},{"date":"2018-02-21","close":17958.0723},{"date":"2018-02-22","close":17926.3984},{"date":"2018-02-23","close":17926.3984},{"date":"2018-02-26","close":18021.4141},{"date":"2018-02-27","close":18021.4141},{"date":"2018-02-28","close":18053.0879},{"date":"2018-03-02","close":17799.7109},{"date":"2018-03-05","close":17197.9414},{"date":"2018-03-06","close":17356.3008},{"date":"2018-03-07","close":17324.627},{"date":"2018-03-08","close":17166.2695},{"date":"2018-03-09","close":17292.957},{"date":"2018-03-12","close":17799.7109},{"date":"2018-03-13","close":17419.6445},{"date":"2018-03-14","close":17641.3496},{"date":"2018-03-15","close":17419.6445},{"date":"2018-03-16","close":17261.2852},{"date":"2018-03-19","close":17387.9707},{"date":"2018-03-20","close":17229.6152},{"date":"2018-03-21","close":17166.2695},{"date":"2018-03-22","close":17197.9414},{"date":"2018-03-23","close":16849.5469},{"date":"2018-03-26","close":17071.2539},{"date":"2018-03-27","close":17071.2539},{"date":"2018-03-28","close":16849.5469},{"date":"2018-03-29","close":17039.5801},{"date":"2018-03-30","close":17197.9414},{"date":"2018-04-02","close":17134.5977},{"date":"2018-04-03","close":17292.957},{"date":"2018-04-04","close":16976.2383},{"date":"2018-04-05","close":16659.5137},{"date":"2018-04-06","close":16532.8242},{"date":"2018-04-09","close":15931.0576},{"date":"2018-04-10","close":15234.2734},{"date":"2018-04-11","close":15075.9111},{"date":"2018-04-12","close":14917.5518},{"date":"2018-04-13","close":15107.583},{"date":"2018-04-16","close":15202.5996},{"date":"2018-04-17","close":14980.8955},{"date":"2018-04-18","close":15012.5684},{"date":"2018-04-19","close":15139.2549},{"date":"2018-04-20","close":15139.2549},{"date":"2018-04-23","close":15012.5684},{"date":"2018-04-24","close":15012.5684},{"date":"2018-04-25","close":15139.2549},{"date":"2018-04-26","close":15012.5684},{"date":"2018-04-27","close":15519.3193},{"date":"2018-04-30","close":15424.3047},{"date":"2018-05-02","close":15297.6162},{"date":"2018-05-03","close":15519.3193},{"date":"2018-05-04","close":15741.0254},{"date":"2018-05-08","close":15741.0254},{"date":"2018-05-09","close":15202.5996},{"date":"2018-05-10","close":15519.3193},{"date":"2018-05-11","close":15519.3193},{"date":"2018-05-14","close":15392.6309},{"date":"2018-05-15","close":15297.6162},{"date":"2018-05-16","close":15075.9111},{"date":"2018-05-17","close":15075.9111},{"date":"2018-05-18","close":15392.6309},{"date":"2018-05-21","close":15455.9766},{"date":"2018-05-23","close":15424.3047},{"date":"2018-05-24","close":15424.3047},{"date":"2018-05-25","close":15297.6162},{"date":"2018-05-28","close":15709.3545},{"date":"2018-05-29","close":15550.9893},{"date":"2018-05-30","close":15329.2881},{"date":"2018-05-31","close":15139.2549},{"date":"2018-06-01","close":15139.2549},{"date":"2018-06-04","close":15139.2549},{"date":"2018-06-05","close":15139.2549},{"date":"2018-06-07","close":15519.3193},{"date":"2018-06-08","close":15234.2734},{"date":"2018-06-11","close":15519.3193},{"date":"2018-06-12","close":15646.0078},{"date":"2018-06-14","close":16089.4189},{"date":"2018-06-15","close":15455.9766},{"date":"2018-06-18","close":15170.9258},{"date":"2018-06-19","close":13777.3564},{"date":"2018-06-20","close":14157.4219},{"date":"2018-06-21","close":14189.0928},{"date":"2018-06-22","close":14189.0928},{"date":"2018-06-25","close":14632.5049},{"date":"2018-06-26","close":14315.7803},{"date":"2018-06-27","close":14315.7803},{"date":"2018-06-28","close":14189.0928},{"date":"2018-06-29","close":14189.0928},{"date":"2018-07-02","close":14062.4033},{"date":"2018-07-03","close":14125.75},{"date":"2018-07-04","close":14094.0752},{"date":"2018-07-05","close":14442.4688},{"date":"2018-07-06","close":14505.8145},{"date":"2018-07-09","close":14505.8145},{"date":"2018-07-10","close":14695.8477},{"date":"2018-07-11","close":14885.8799},{"date":"2018-07-12","close":15139.2549},{"date":"2018-07-13","close":15360.9609},{"date":"2018-07-16","close":15519.3193},{"date":"2018-07-17","close":15519.3193},{"date":"2018-07-18","close":14632.5049},{"date":"2018-07-19","close":14790.8613},{"date":"2018-07-20","close":15075.9111},{"date":"2018-07-23","close":15075.9111},{"date":"2018-07-24","close":15107.583},{"date":"2018-07-25","close":14917.5518},{"date":"2018-07-26","close":14917.5518},{"date":"2018-07-27","close":15139.2549},{"date":"2018-07-30","close":14917.5518},{"date":"2018-07-31","close":15170.9258},{"date":"2018-08-01","close":15107.583},{"date":"2018-08-02","close":15107.583},{"date":"2018-08-03","close":15044.2383},{"date":"2018-08-06","close":14980.8955},{"date":"2018-08-07","close":15202.5996},{"date":"2018-08-08","close":15075.9111},{"date":"2018-08-09","close":14980.8955},{"date":"2018-08-10","close":15265.9434},{"date":"2018-08-13","close":15012.5684},{"date":"2018-08-14","close":15044.2383},{"date":"2018-08-16","close":14980.8955},{"date":"2018-08-17","close":14569.1592},{"date":"2018-08-20","close":14347.4531},{"date":"2018-08-21","close":14474.1406},{"date":"2018-08-22","close":14664.1729},{"date":"2018-08-23","close":14442.4688},{"date":"2018-08-24","close":14537.4863},{"date":"2018-08-27","close":14569.1592},{"date":"2018-08-28","close":14537.4863},{"date":"2018-08-29","close":14537.4863},{"date":"2018-08-30","close":14505.8145},{"date":"2018-08-31","close":14474.1406},{"date":"2018-09-03","close":14474.1406},{"date":"2018-09-04","close":14600.8301},{"date":"2018-09-05","close":14537.4863},{"date":"2018-09-06","close":14505.8145},{"date":"2018-09-07","close":14537.4863},{"date":"2018-09-10","close":14569.1592},{"date":"2018-09-11","close":14569.1592},{"date":"2018-09-12","close":14569.1592},{"date":"2018-09-13","close":14569.1592},{"date":"2018-09-14","close":14695.8477},{"date":"2018-09-17","close":14727.5186},{"date":"2018-09-18","close":14727.5186},{"date":"2018-09-19","close":14727.5186},{"date":"2018-09-20","close":14569.1592},{"date":"2018-09-21","close":14569.1592},{"date":"2018-09-27","close":14569.1592},{"date":"2018-09-28","close":14537.4863},{"date":"2018-10-01","close":14569.1592},{"date":"2018-10-02","close":14569.1592},{"date":"2018-10-04","close":14664.1729},{"date":"2018-10-05","close":14442.4688},{"date":"2018-10-08","close":14569.1592},{"date":"2018-10-10","close":14569.1592},{"date":"2018-10-11","close":14125.75},{"date":"2018-10-12","close":14252.4375},{"date":"2018-10-15","close":14379.124},{"date":"2018-10-16","close":14315.7803},{"date":"2018-10-17","close":14252.4375},{"date":"2018-10-18","close":14252.4375},{"date":"2018-10-19","close":14220.7646},{"date":"2018-10-22","close":14284.1084},{"date":"2018-10-23","close":14157.4219},{"date":"2018-10-24","close":13935.7158},{"date":"2018-10-25","close":13967.3887},{"date":"2018-10-26","close":14189.0928},{"date":"2018-10-29","close":14189.0928},{"date":"2018-10-30","close":14094.0752},{"date":"2018-10-31","close":13904.0459},{"date":"2018-11-01","close":13904.0459},{"date":"2018-11-02","close":14094.0752},{"date":"2018-11-05","close":13935.7158},{"date":"2018-11-06","close":13872.3721},{"date":"2018-11-07","close":13904.0459},{"date":"2018-11-08","close":14030.7324},{"date":"2018-11-09","close":14030.7324},{"date":"2018-11-12","close":13935.7158},{"date":"2018-11-13","close":13967.3887},{"date":"2018-11-14","close":13935.7158},{"date":"2018-11-15","close":13840.6992},{"date":"2018-11-16","close":14094.0752},{"date":"2018-11-19","close":14537.4863},{"date":"2018-11-20","close":14379.124},{"date":"2018-11-21","close":14347.4531},{"date":"2018-11-22","close":14474.1406},{"date":"2018-11-23","close":14442.4688},{"date":"2018-11-26","close":14664.1729},{"date":"2018-11-27","close":14854.2061},{"date":"2018-11-28","close":15012.5684},{"date":"2018-11-29","close":14949.2227},{"date":"2018-11-30","close":15107.583},{"date":"2018-12-03","close":15139.2549},{"date":"2018-12-04","close":15044.2383},{"date":"2018-12-05","close":14949.2227},{"date":"2018-12-06","close":14885.8799},{"date":"2018-12-07","close":15012.5684},{"date":"2018-12-10","close":14632.5049},{"date":"2018-12-11","close":14885.8799},{"date":"2018-12-12","close":14854.2061},{"date":"2018-12-13","close":14695.8477},{"date":"2018-12-14","close":14569.1592},{"date":"2018-12-17","close":14379.124},{"date":"2018-12-18","close":14347.4531},{"date":"2018-12-19","close":14442.4688},{"date":"2018-12-20","close":14442.4688},{"date":"2018-12-21","close":14410.7979},{"date":"2018-12-24","close":14600.8301},{"date":"2018-12-26","close":14790.8613},{"date":"2018-12-27","close":15091.3545},{"date":"2018-12-28","close":14991.1895},{"date":"2019-01-02","close":14590.5352},{"date":"2019-01-03","close":14056.3281},{"date":"2019-01-04","close":13989.5498},{"date":"2019-01-07","close":13689.0605},{"date":"2019-01-08","close":13755.834},{"date":"2019-01-09","close":13855.999},{"date":"2019-01-10","close":13789.2227},{"date":"2019-01-11","close":13755.834},{"date":"2019-01-14","close":13488.7324},{"date":"2019-01-15","close":13722.4482},{"date":"2019-01-16","close":13722.4482},{"date":"2019-01-17","close":13722.4482},{"date":"2019-01-18","close":13889.3877},{"date":"2019-01-21","close":13755.834},{"date":"2019-01-22","close":13822.6123},{"date":"2019-01-23","close":13855.999},{"date":"2019-01-24","close":13789.2227},{"date":"2019-01-25","close":13822.6123},{"date":"2019-01-28","close":13922.7754},{"date":"2019-01-29","close":13922.7754},{"date":"2019-01-30","close":13956.1641},{"date":"2019-01-31","close":13956.1641},{"date":"2019-02-01","close":14022.9385},{"date":"2019-02-07","close":13956.1641},{"date":"2019-02-08","close":14022.9385},{"date":"2019-02-11","close":14089.7148},{"date":"2019-02-12","close":14056.3281},{"date":"2019-02-13","close":14123.1035},{"date":"2019-02-14","close":14089.7148},{"date":"2019-02-15","close":13989.5498},{"date":"2019-02-18","close":13956.1641},{"date":"2019-02-19","close":13922.7754},{"date":"2019-02-20","close":13956.1641},{"date":"2019-02-21","close":13889.3877},{"date":"2019-02-22","close":13922.7754},{"date":"2019-02-25","close":13956.1641},{"date":"2019-02-26","close":13989.5498},{"date":"2019-02-27","close":14022.9385},{"date":"2019-02-28","close":14022.9385},{"date":"2019-03-04","close":14022.9385},{"date":"2019-03-05","close":14022.9385},{"date":"2019-03-06","close":14022.9385},{"date":"2019-03-07","close":13822.6123},{"date":"2019-03-08","close":13956.1641},{"date":"2019-03-11","close":13989.5498},{"date":"2019-03-12","close":13889.3877},{"date":"2019-03-13","close":13989.5498},{"date":"2019-03-14","close":13956.1641},{"date":"2019-03-15","close":13956.1641},{"date":"2019-03-18","close":13889.3877},{"date":"2019-03-19","close":13855.999},{"date":"2019-03-20","close":13855.999},{"date":"2019-03-21","close":13855.999},{"date":"2019-03-22","close":13956.1641},{"date":"2019-03-25","close":13889.3877},{"date":"2019-03-26","close":13822.6123},{"date":"2019-03-27","close":13855.999},{"date":"2019-03-28","close":13889.3877},{"date":"2019-03-29","close":13889.3877},{"date":"2019-04-01","close":13956.1641},{"date":"2019-04-02","close":13989.5498},{"date":"2019-04-03","close":13956.1641},{"date":"2019-04-04","close":13889.3877},{"date":"2019-04-05","close":14022.9385},{"date":"2019-04-08","close":14022.9385},{"date":"2019-04-09","close":13956.1641},{"date":"2019-04-10","close":13922.7754},{"date":"2019-04-11","close":13956.1641},{"date":"2019-04-12","close":13989.5498},{"date":"2019-04-15","close":14089.7148},{"date":"2019-04-16","close":14123.1035},{"date":"2019-04-17","close":14156.4932},{"date":"2019-04-18","close":13989.5498},{"date":"2019-04-19","close":14022.9385},{"date":"2019-04-22","close":14056.3281},{"date":"2019-04-23","close":14223.2676},{"date":"2019-04-24","close":14223.2676},{"date":"2019-04-25","close":14223.2676},{"date":"2019-04-26","close":14189.8799},{"date":"2019-04-29","close":14223.2676},{"date":"2019-04-30","close":14290.0439},{"date":"2019-05-02","close":14356.8193},{"date":"2019-05-03","close":14223.2676},{"date":"2019-05-07","close":14056.3281},{"date":"2019-05-08","close":14189.8799},{"date":"2019-05-09","close":14189.8799},{"date":"2019-05-10","close":14223.2676},{"date":"2019-05-13","close":14123.1035},{"date":"2019-05-14","close":13989.5498},{"date":"2019-05-15","close":14022.9385},{"date":"2019-05-16","close":14022.9385},{"date":"2019-05-17","close":13855.999},{"date":"2019-05-20","close":13689.0605},{"date":"2019-05-21","close":13822.6123},{"date":"2019-05-22","close":13822.6123},{"date":"2019-05-23","close":13889.3877},{"date":"2019-05-24","close":13855.999},{"date":"2019-05-27","close":13689.0605},{"date":"2019-05-28","close":13722.4482},{"date":"2019-05-29","close":13722.4482},{"date":"2019-05-30","close":13855.999},{"date":"2019-05-31","close":13555.5088},{"date":"2019-06-03","close":13522.1201},{"date":"2019-06-04","close":13622.2842},{"date":"2019-06-05","close":13655.6709},{"date":"2019-06-07","close":13689.0605},{"date":"2019-06-10","close":13622.2842},{"date":"2019-06-11","close":13555.5088},{"date":"2019-06-12","close":13722.4482},{"date":"2019-06-13","close":14022.9385},{"date":"2019-06-14","close":13855.999},{"date":"2019-06-17","close":13855.999},{"date":"2019-06-18","close":13889.3877},{"date":"2019-06-19","close":13789.2227},{"date":"2019-06-20","close":13889.3877},{"date":"2019-06-21","close":13889.3877},{"date":"2019-06-24","close":13889.3877},{"date":"2019-06-25","close":13855.999},{"date":"2019-06-26","close":13989.5498},{"date":"2019-06-27","close":14056.3281},{"date":"2019-06-28","close":14089.7148},{"date":"2019-07-01","close":14123.1035},{"date":"2019-07-02","close":14123.1035},{"date":"2019-07-03","close":14056.3281},{"date":"2019-07-04","close":13822.6123},{"date":"2019-07-05","close":13922.7754},{"date":"2019-07-08","close":13655.6709},{"date":"2019-07-09","close":13622.2842},{"date":"2019-07-10","close":13655.6709},{"date":"2019-07-11","close":13855.999},{"date":"2019-07-12","close":13855.999},{"date":"2019-07-15","close":13855.999},{"date":"2019-07-16","close":13889.3877},{"date":"2019-07-17","close":13855.999},{"date":"2019-07-18","close":13922.7754},{"date":"2019-07-19","close":13956.1641},{"date":"2019-07-22","close":13989.5498},{"date":"2019-07-23","close":13889.3877},{"date":"2019-07-24","close":13855.999},{"date":"2019-07-25","close":13722.4482},{"date":"2019-07-26","close":13755.834},{"date":"2019-07-29","close":13522.1201},{"date":"2019-07-30","close":13522.1201},{"date":"2019-07-31","close":13455.3438},{"date":"2019-08-01","close":13388.5693},{"date":"2019-08-02","close":13421.957},{"date":"2019-08-05","close":13221.6279},{"date":"2019-08-06","close":12620.6455},{"date":"2019-08-07","close":12620.6455},{"date":"2019-08-08","close":12854.3604},{"date":"2019-08-09","close":12887.749},{"date":"2019-08-12","close":13021.3008},{"date":"2019-08-13","close":12921.1377},{"date":"2019-08-14","close":12754.1963},{"date":"2019-08-16","close":12587.2578},{"date":"2019-08-19","close":12687.4199},{"date":"2019-08-20","close":12820.9736},{"date":"2019-08-21","close":12820.9736},{"date":"2019-08-22","close":12820.9736},{"date":"2019-08-23","close":12754.1963},{"date":"2019-08-26","close":12587.2578},{"date":"2019-08-27","close":12654.0332},{"date":"2019-08-28","close":12687.4199},{"date":"2019-08-29","close":12720.8096},{"date":"2019-08-30","close":12854.3604},{"date":"2019-09-02","close":12887.749},{"date":"2019-09-03","close":12921.1377},{"date":"2019-09-04","close":12987.9131},{"date":"2019-09-05","close":13088.0762},{"date":"2019-09-06","close":13355.1816},{"date":"2019-09-09","close":13355.1816},{"date":"2019-09-10","close":13522.1201},{"date":"2019-09-11","close":13555.5088},{"date":"2019-09-16","close":13588.8975},{"date":"2019-09-17","close":13555.5088},{"date":"2019-09-18","close":13655.6709},{"date":"2019-09-19","close":13555.5088},{"date":"2019-09-20","close":13522.1201},{"date":"2019-09-23","close":13522.1201},{"date":"2019-09-24","close":13588.8975},{"date":"2019-09-25","close":13655.6709},{"date":"2019-09-26","close":13655.6709},{"date":"2019-09-27","close":13588.8975},{"date":"2019-09-30","close":13421.957},{"date":"2019-10-01","close":13622.2842},{"date":"2019-10-02","close":13555.5088},{"date":"2019-10-04","close":13522.1201},{"date":"2019-10-07","close":13488.7324},{"date":"2019-10-08","close":13488.7324},{"date":"2019-10-10","close":13488.7324},{"date":"2019-10-11","close":13588.8975},{"date":"2019-10-14","close":13555.5088},{"date":"2019-10-15","close":13588.8975},{"date":"2019-10-16","close":13722.4482},{"date":"2019-10-17","close":13689.0605},{"date":"2019-10-18","close":13755.834},{"date":"2019-10-21","close":13789.2227},{"date":"2019-10-22","close":13822.6123},{"date":"2019-10-23","close":13822.6123},{"date":"2019-10-24","close":13922.7754},{"date":"2019-10-25","close":13956.1641},{"date":"2019-10-28","close":13956.1641},{"date":"2019-10-29","close":14056.3281},{"date":"2019-10-30","close":14423.5967},{"date":"2019-10-31","close":14490.3701},{"date":"2019-11-01","close":14456.9824},{"date":"2019-11-04","close":15492.0098},{"date":"2019-11-05","close":14891.0264},{"date":"2019-11-06","close":15091.3545},{"date":"2019-11-07","close":14891.0264},{"date":"2019-11-08","close":14857.6387},{"date":"2019-11-11","close":14757.4736},{"date":"2019-11-12","close":14623.9229},{"date":"2019-11-13","close":14924.4131},{"date":"2019-11-14","close":14991.1895},{"date":"2019-11-15","close":14957.8018},{"date":"2019-11-18","close":14924.4131},{"date":"2019-11-19","close":14790.8594},{"date":"2019-11-20","close":14991.1895},{"date":"2019-11-21","close":14690.6982},{"date":"2019-11-22","close":14590.5352},{"date":"2019-11-25","close":14690.6982},{"date":"2019-11-26","close":14490.3701},{"date":"2019-11-27","close":14623.9229},{"date":"2019-11-28","close":14490.3701},{"date":"2019-11-29","close":14423.5967},{"date":"2019-12-02","close":14623.9229},{"date":"2019-12-03","close":14623.9229},{"date":"2019-12-04","close":14423.5967},{"date":"2019-12-05","close":14456.9824},{"date":"2019-12-06","close":14356.8193},{"date":"2019-12-09","close":14323.4307},{"date":"2019-12-10","close":14423.5967},{"date":"2019-12-11","close":14523.7588},{"date":"2019-12-12","close":14189.8799},{"date":"2019-12-13","close":14323.4307},{"date":"2019-12-16","close":14423.5967},{"date":"2019-12-17","close":14590.5352},{"date":"2019-12-18","close":14757.4736},{"date":"2019-12-19","close":14690.6982},{"date":"2019-12-20","close":14690.6982},{"date":"2019-12-23","close":14690.6982},{"date":"2019-12-24","close":14590.5352},{"date":"2019-12-26","close":14690.6982},{"date":"2019-12-27","close":14937.8984},{"date":"2019-12-30","close":14726.0127},{"date":"2020-01-02","close":14443.498},{"date":"2020-01-03","close":14408.1846},{"date":"2020-01-06","close":14196.2998},{"date":"2020-01-07","close":14266.9287},{"date":"2020-01-08","close":14125.6738},{"date":"2020-01-09","close":14196.2998},{"date":"2020-01-10","close":14337.5576},{"date":"2020-01-13","close":14584.7539},{"date":"2020-01-14","close":14796.6387},{"date":"2020-01-15","close":14690.6982},{"date":"2020-01-16","close":14620.0723},{"date":"2020-01-17","close":14761.3271},{"date":"2020-01-20","close":14690.6982},{"date":"2020-01-21","close":14620.0723},{"date":"2020-01-22","close":14620.0723},{"date":"2020-01-23","close":14478.8145},{"date":"2020-01-28","close":14443.498},{"date":"2020-01-29","close":14443.498},{"date":"2020-01-30","close":14090.3584},{"date":"2020-01-31","close":14478.8145},{"date":"2020-02-03","close":14337.5576},{"date":"2020-02-04","close":14478.8145},{"date":"2020-02-05","close":13666.5879},{"date":"2020-02-06","close":13843.1582},{"date":"2020-02-07","close":13701.9023},{"date":"2020-02-10","close":13949.1006},{"date":"2020-02-11","close":13984.4141},{"date":"2020-02-12","close":13949.1006},{"date":"2020-02-13","close":14019.7285},{"date":"2020-02-14","close":13984.4141},{"date":"2020-02-17","close":13984.4141},{"date":"2020-02-18","close":13913.7861},{"date":"2020-02-19","close":13843.1582},{"date":"2020-02-20","close":13666.5879},{"date":"2020-02-21","close":13631.2734},{"date":"2020-02-24","close":13348.7588},{"date":"2020-02-25","close":13701.9023},{"date":"2020-02-26","close":13490.0156},{"date":"2020-02-27","close":13454.7031},{"date":"2020-02-28","close":13384.0732},{"date":"2020-03-02","close":13278.1299},{"date":"2020-03-03","close":13490.0156},{"date":"2020-03-04","close":13595.959},{"date":"2020-03-05","close":13631.2734},{"date":"2020-03-06","close":13278.1299},{"date":"2020-03-09","close":13278.1299},{"date":"2020-03-10","close":13030.9326},{"date":"2020-03-11","close":12924.9893},{"date":"2020-03-12","close":12924.9893},{"date":"2020-03-13","close":11441.7949},{"date":"2020-03-16","close":11159.2812},{"date":"2020-03-17","close":11441.7949},{"date":"2020-03-18","close":11371.166},{"date":"2020-03-19","close":10241.1123},{"date":"2020-03-20","close":10594.2529},{"date":"2020-03-23","close":9570.1426},{"date":"2020-03-24","close":9817.3418},{"date":"2020-03-25","close":10452.9971},{"date":"2020-03-26","close":10594.2529},{"date":"2020-03-27","close":10700.1953},{"date":"2020-03-30","close":11794.9355},{"date":"2020-03-31","close":11441.7949},{"date":"2020-04-01","close":11088.6523},{"date":"2020-04-02","close":11088.6523},{"date":"2020-04-03","close":11088.6523},{"date":"2020-04-06","close":11406.4814},{"date":"2020-04-07","close":11512.4229},{"date":"2020-04-08","close":11477.1084},{"date":"2020-04-09","close":11547.7383},{"date":"2020-04-10","close":11794.9355},{"date":"2020-04-13","close":11759.6211},{"date":"2020-04-14","close":12006.8213},{"date":"2020-04-16","close":11794.9355},{"date":"2020-04-17","close":12148.0771},{"date":"2020-04-20","close":12254.0195},{"date":"2020-04-21","close":11900.8789},{"date":"2020-04-22","close":12112.7637},{"date":"2020-04-23","close":12289.335},{"date":"2020-04-24","close":12289.335},{"date":"2020-04-27","close":12183.3916},{"date":"2020-04-28","close":12254.0195},{"date":"2020-04-29","close":12995.6172},{"date":"2020-05-04","close":12713.1045},{"date":"2020-05-06","close":12642.4766},{"date":"2020-05-07","close":12854.3604},{"date":"2020-05-08","close":12924.9893},{"date":"2020-05-11","close":12713.1045},{"date":"2020-05-12","close":12819.0479},{"date":"2020-05-13","close":12713.1045},{"date":"2020-05-14","close":12854.3604},{"date":"2020-05-15","close":12889.6758},{"date":"2020-05-18","close":13207.5029},{"date":"2020-05-19","close":13242.8174},{"date":"2020-05-20","close":13384.0732},{"date":"2020-05-21","close":13384.0732},{"date":"2020-05-22","close":13348.7588},{"date":"2020-05-25","close":13419.3857},{"date":"2020-05-26","close":13419.3857},{"date":"2020-05-27","close":13454.7031},{"date":"2020-05-28","close":13419.3857},{"date":"2020-05-29","close":13525.3301},{"date":"2020-06-01","close":14125.6738},{"date":"2020-06-02","close":13913.7861},{"date":"2020-06-03","close":14055.0439},{"date":"2020-06-04","close":13949.1006},{"date":"2020-06-05","close":13984.4141},{"date":"2020-06-08","close":14125.6738},{"date":"2020-06-09","close":14019.7285},{"date":"2020-06-10","close":13807.8457},{"date":"2020-06-11","close":13030.9326},{"date":"2020-06-12","close":13242.8174},{"date":"2020-06-15","close":12642.4766},{"date":"2020-06-16","close":13030.9326},{"date":"2020-06-17","close":12995.6172},{"date":"2020-06-18","close":13419.3857},{"date":"2020-06-19","close":13419.3857},{"date":"2020-06-22","close":13101.5605},{"date":"2020-06-23","close":12995.6172},{"date":"2020-06-24","close":13030.9326},{"date":"2020-06-25","close":12995.6172},{"date":"2020-06-26","close":12995.6172},{"date":"2020-06-29","close":12924.9893},{"date":"2020-06-30","close":12995.6172},{"date":"2020-07-01","close":13136.874},{"date":"2020-07-02","close":13172.1885},{"date":"2020-07-03","close":13242.8174},{"date":"2020-07-06","close":13207.5029},{"date":"2020-07-07","close":12995.6172},{"date":"2020-07-08","close":13066.2461},{"date":"2020-07-09","close":13136.874},{"date":"2020-07-10","close":12995.6172},{"date":"2020-07-13","close":12995.6172},{"date":"2020-07-14","close":13030.9326},{"date":"2020-07-15","close":13136.874},{"date":"2020-07-16","close":13419.3857},{"date":"2020-07-17","close":13595.959},{"date":"2020-07-20","close":13490.0156},{"date":"2020-07-21","close":13595.959},{"date":"2020-07-22","close":13560.6436},{"date":"2020-07-23","close":13595.959},{"date":"2020-07-24","close":13595.959},{"date":"2020-07-27","close":13525.3301},{"date":"2020-07-28","close":13348.7588},{"date":"2020-07-29","close":13454.7031},{"date":"2020-07-30","close":13525.3301},{"date":"2020-07-31","close":13419.3857},{"date":"2020-08-03","close":13772.5283},{"date":"2020-08-04","close":13843.1582},{"date":"2020-08-05","close":13913.7861},{"date":"2020-08-06","close":13878.4736},{"date":"2020-08-07","close":13807.8457},{"date":"2020-08-10","close":13984.4141},{"date":"2020-08-11","close":14160.9863},{"date":"2020-08-12","close":14125.6738},{"date":"2020-08-13","close":14125.6738},{"date":"2020-08-14","close":14125.6738},{"date":"2020-08-18","close":13913.7861},{"date":"2020-08-19","close":14090.3584},{"date":"2020-08-20","close":13772.5283},{"date":"2020-08-21","close":13949.1006},{"date":"2020-08-24","close":13984.4141},{"date":"2020-08-25","close":14160.9863},{"date":"2020-08-26","close":14019.7285},{"date":"2020-08-27","close":14019.7285},{"date":"2020-08-28","close":14019.7285},{"date":"2020-08-31","close":14090.3584},{"date":"2020-09-01","close":14125.6738},{"date":"2020-09-02","close":14125.6738},{"date":"2020-09-03","close":14090.3584},{"date":"2020-09-04","close":14019.7285},{"date":"2020-09-07","close":14266.9287},{"date":"2020-09-08","close":14266.9287},{"date":"2020-09-09","close":14231.6143},{"date":"2020-09-10","close":14302.2412},{"date":"2020-09-11","close":14478.8145},{"date":"2020-09-14","close":14690.6982},{"date":"2020-09-15","close":14584.7539},{"date":"2020-09-16","close":14514.1279},{"date":"2020-09-17","close":14443.498},{"date":"2020-09-18","close":14443.498},{"date":"2020-09-21","close":14478.8145},{"date":"2020-09-22","close":14196.2998},{"date":"2020-09-23","close":14337.5576},{"date":"2020-09-24","close":14125.6738},{"date":"2020-09-25","close":14196.2998},{"date":"2020-09-28","close":14514.1279},{"date":"2020-09-29","close":14408.1846},{"date":"2020-10-05","close":14478.8145},{"date":"2020-10-06","close":14478.8145},{"date":"2020-10-07","close":14478.8145},{"date":"2020-10-08","close":14514.1279},{"date":"2020-10-12","close":14514.1279},{"date":"2020-10-13","close":14655.3828},{"date":"2020-10-14","close":14337.5576},{"date":"2020-10-15","close":14372.8721},{"date":"2020-10-16","close":14337.5576},{"date":"2020-10-19","close":14372.8721},{"date":"2020-10-20","close":14408.1846},{"date":"2020-10-21","close":14514.1279},{"date":"2020-10-22","close":14690.6982},{"date":"2020-10-23","close":15396.9814},{"date":"2020-10-26","close":15149.7832},{"date":"2020-10-27","close":14973.2129},{"date":"2020-10-28","close":15008.5273},{"date":"2020-10-29","close":14690.6982},{"date":"2020-10-30","close":14831.9541},{"date":"2020-11-02","close":15043.8408},{"date":"2020-11-03","close":15291.0391},{"date":"2020-11-04","close":15291.0391},{"date":"2020-11-05","close":15396.9814},{"date":"2020-11-06","close":15396.9814},{"date":"2020-11-09","close":15396.9814},{"date":"2020-11-10","close":15432.2959},{"date":"2020-11-11","close":15679.4941},{"date":"2020-11-12","close":15820.7529},{"date":"2020-11-13","close":15750.125},{"date":"2020-11-16","close":16173.8926},{"date":"2020-11-17","close":16421.0938},{"date":"2020-11-18","close":16244.5234},{"date":"2020-11-19","close":16279.8379},{"date":"2020-11-20","close":16844.8633},{"date":"2020-11-23","close":16809.5488},{"date":"2020-11-24","close":16527.0352},{"date":"2020-11-25","close":16562.3516},{"date":"2020-11-26","close":16527.0352},{"date":"2020-11-27","close":16350.4678},{"date":"2020-11-30","close":16103.2646},{"date":"2020-12-01","close":16032.6377},{"date":"2020-12-02","close":16103.2646},{"date":"2020-12-03","close":16138.5801},{"date":"2020-12-04","close":16209.207},{"date":"2020-12-07","close":15962.0098},{"date":"2020-12-08","close":15926.6934},{"date":"2020-12-09","close":15962.0098},{"date":"2020-12-10","close":15997.3242},{"date":"2020-12-11","close":16032.6377},{"date":"2020-12-14","close":16103.2646},{"date":"2020-12-15","close":16138.5801},{"date":"2020-12-16","close":15962.0098},{"date":"2020-12-17","close":16067.9521},{"date":"2020-12-18","close":16138.5801},{"date":"2020-12-21","close":16173.8926},{"date":"2020-12-22","close":15962.0098},{"date":"2020-12-23","close":16138.5801},{"date":"2020-12-24","close":16173.8926},{"date":"2020-12-28","close":16173.8926},{"date":"2020-12-29","close":16024.8271},{"date":"2020-12-30","close":15875.7578},{"date":"2021-01-04","close":15503.0869},{"date":"2021-01-05","close":15540.3535},{"date":"2021-01-06","close":15689.4219},{"date":"2021-01-07","close":15726.6885},{"date":"2021-01-08","close":15763.957},{"date":"2021-01-11","close":15875.7578},{"date":"2021-01-12","close":15875.7578},{"date":"2021-01-13","close":15875.7578},{"date":"2021-01-14","close":15987.5586},{"date":"2021-01-15","close":15838.4912},{"date":"2021-01-18","close":15652.1543},{"date":"2021-01-19","close":15763.957},{"date":"2021-01-20","close":15614.8857},{"date":"2021-01-21","close":15614.8857},{"date":"2021-01-22","close":15614.8857},{"date":"2021-01-25","close":15614.8857},{"date":"2021-01-26","close":15726.6885},{"date":"2021-01-27","close":15689.4219},{"date":"2021-01-28","close":15689.4219},{"date":"2021-01-29","close":15465.8184},{"date":"2021-02-01","close":15875.7578},{"date":"2021-02-02","close":16099.3613},{"date":"2021-02-03","close":16136.626},{"date":"2021-02-04","close":16173.8936},{"date":"2021-02-05","close":16360.2295},{"date":"2021-02-08","close":16322.9629},{"date":"2021-02-09","close":16360.2295},{"date":"2021-02-10","close":16322.9629},{"date":"2021-02-15","close":16397.4961},{"date":"2021-02-16","close":16397.4961},{"date":"2021-02-17","close":16397.4961},{"date":"2021-02-18","close":16285.6943},{"date":"2021-02-19","close":16248.4268},{"date":"2021-02-22","close":16248.4268},{"date":"2021-02-23","close":16322.9629},{"date":"2021-02-24","close":16062.0928},{"date":"2021-02-25","close":16285.6943},{"date":"2021-02-26","close":16285.6943},{"date":"2021-03-02","close":16285.6943},{"date":"2021-03-03","close":16621.0996},{"date":"2021-03-04","close":16621.0996},{"date":"2021-03-05","close":16807.4316},{"date":"2021-03-08","close":16322.9629},{"date":"2021-03-09","close":16099.3613},{"date":"2021-03-10","close":16099.3613},{"date":"2021-03-11","close":16322.9629},{"date":"2021-03-12","close":16285.6943},{"date":"2021-03-15","close":16285.6943},{"date":"2021-03-16","close":16285.6943},{"date":"2021-03-17","close":16397.4961},{"date":"2021-03-18","close":16472.0293},{"date":"2021-03-19","close":16472.0293},{"date":"2021-03-22","close":16621.0996},{"date":"2021-03-23","close":16621.0996},{"date":"2021-03-24","close":16695.6328},{"date":"2021-03-25","close":16695.6328},{"date":"2021-03-26","close":16732.8984},{"date":"2021-03-29","close":16732.8984},{"date":"2021-03-30","close":16807.4316},{"date":"2021-03-31","close":16956.502},{"date":"2021-04-01","close":17031.0352},{"date":"2021-04-02","close":17031.0352},{"date":"2021-04-05","close":17440.9727},{"date":"2021-04-06","close":17664.5762},{"date":"2021-04-07","close":18782.5859},{"date":"2021-04-08","close":18447.1816},{"date":"2021-04-09","close":18521.7168},{"date":"2021-04-12","close":18633.5176},{"date":"2021-04-13","close":18335.3809},{"date":"2021-04-14","close":18186.3125},{"date":"2021-04-15","close":17925.4434},{"date":"2021-04-16","close":18074.5117},{"date":"2021-04-19","close":18111.7793},{"date":"2021-04-20","close":18372.6484},{"date":"2021-04-21","close":18260.8457},{"date":"2021-04-22","close":18447.1816},{"date":"2021-04-23","close":18558.9844},{"date":"2021-04-26","close":18857.1211},{"date":"2021-04-27","close":18857.1211},{"date":"2021-04-28","close":18857.1211},{"date":"2021-04-29","close":18857.1211},{"date":"2021-04-30","close":18857.1211},{"date":"2021-05-03","close":18708.0508},{"date":"2021-05-04","close":18521.7168},{"date":"2021-05-06","close":18857.1211},{"date":"2021-05-07","close":18931.6543},{"date":"2021-05-10","close":19304.3262},{"date":"2021-05-11","close":19155.2578},{"date":"2021-05-12","close":18819.8535},{"date":"2021-05-13","close":18558.9844},{"date":"2021-05-14","close":18708.0508},{"date":"2021-05-17","close":18670.7871},{"date":"2021-05-18","close":18745.3203},{"date":"2021-05-20","close":18745.3203},{"date":"2021-05-21","close":18558.9844},{"date":"2021-05-24","close":18484.4492},{"date":"2021-05-25","close":18633.5176},{"date":"2021-05-26","close":18633.5176},{"date":"2021-05-27","close":18596.252},{"date":"2021-05-28","close":18857.1211},{"date":"2021-05-31","close":18633.5176},{"date":"2021-06-01","close":18782.5859},{"date":"2021-06-02","close":18968.9219},{"date":"2021-06-03","close":18931.6543},{"date":"2021-06-04","close":18782.5859},{"date":"2021-06-07","close":18931.6543},{"date":"2021-06-08","close":19080.7246},{"date":"2021-06-09","close":19043.4551},{"date":"2021-06-10","close":19006.1895},{"date":"2021-06-11","close":18782.5859},{"date":"2021-06-14","close":18782.5859},{"date":"2021-06-15","close":18633.5176},{"date":"2021-06-16","close":18670.7871},{"date":"2021-06-17","close":18931.6543},{"date":"2021-06-18","close":18968.9219},{"date":"2021-06-21","close":19006.1895},{"date":"2021-06-22","close":18857.1211},{"date":"2021-06-23","close":18857.1211},{"date":"2021-06-24","close":18931.6543},{"date":"2021-06-25","close":19043.4551},{"date":"2021-06-28","close":19117.9883},{"date":"2021-06-29","close":19006.1895},{"date":"2021-06-30","close":19006.1895},{"date":"2021-07-01","close":19043.4551},{"date":"2021-07-02","close":19117.9883},{"date":"2021-07-05","close":19117.9883},{"date":"2021-07-06","close":18968.9219},{"date":"2021-07-07","close":19043.4551},{"date":"2021-07-08","close":18857.1211},{"date":"2021-07-09","close":18521.7168},{"date":"2021-07-12","close":18484.4492},{"date":"2021-07-13","close":18558.9844},{"date":"2021-07-14","close":18335.3809},{"date":"2021-07-15","close":18447.1816},{"date":"2021-07-16","close":18409.9141},{"date":"2021-07-19","close":18260.8457},{"date":"2021-07-20","close":18186.3125},{"date":"2021-07-21","close":18223.5801},{"date":"2021-07-22","close":18372.6484},{"date":"2021-07-23","close":18260.8457},{"date":"2021-07-26","close":18037.2461},{"date":"2021-07-27","close":18074.5117},{"date":"2021-07-28","close":18223.5801},{"date":"2021-07-29","close":18298.1152},{"date":"2021-07-30","close":18260.8457},{"date":"2021-08-02","close":18372.6484},{"date":"2021-08-03","close":18260.8457},{"date":"2021-08-04","close":18372.6484},{"date":"2021-08-05","close":18335.3809},{"date":"2021-08-06","close":18372.6484},{"date":"2021-08-09","close":18372.6484},{"date":"2021-08-10","close":18335.3809},{"date":"2021-08-11","close":18223.5801},{"date":"2021-08-12","close":18223.5801},{"date":"2021-08-13","close":18111.7793},{"date":"2021-08-17","close":17813.6426},{"date":"2021-08-18","close":18074.5117},{"date":"2021-08-19","close":18037.2461},{"date":"2021-08-20","close":17850.9102},{"date":"2021-08-23","close":18186.3125},{"date":"2021-08-24","close":18260.8457},{"date":"2021-08-25","close":18260.8457},{"date":"2021-08-26","close":18223.5801},{"date":"2021-08-27","close":18372.6484},{"date":"2021-08-30","close":18335.3809},{"date":"2021-08-31","close":18335.3809},{"date":"2021-09-01","close":18298.1152},{"date":"2021-09-02","close":18409.9141},{"date":"2021-09-03","close":18447.1816},{"date":"2021-09-06","close":18372.6484},{"date":"2021-09-07","close":18335.3809},{"date":"2021-09-08","close":18372.6484},{"date":"2021-09-09","close":18335.3809},{"date":"2021-09-10","close":18372.6484},{"date":"2021-09-13","close":18596.252},{"date":"2021-09-14","close":18596.252},{"date":"2021-09-15","close":18558.9844},{"date":"2021-09-16","close":18558.9844},{"date":"2021-09-17","close":18745.3203},{"date":"2021-09-23","close":18558.9844},{"date":"2021-09-24","close":18558.9844},{"date":"2021-09-27","close":18558.9844},{"date":"2021-09-28","close":18447.1816},{"date":"2021-09-29","close":18521.7168},{"date":"2021-09-30","close":18521.7168},{"date":"2021-10-01","close":18111.7793},{"date":"2021-10-05","close":18074.5117},{"date":"2021-10-06","close":18074.5117},{"date":"2021-10-07","close":18037.2461},{"date":"2021-10-08","close":18298.1152},{"date":"2021-10-12","close":18149.0469},{"date":"2021-10-13","close":18149.0469},{"date":"2021-10-14","close":18111.7793},{"date":"2021-10-15","close":18335.3809},{"date":"2021-10-18","close":18596.252},{"date":"2021-10-19","close":18484.4492},{"date":"2021-10-20","close":18558.9844},{"date":"2021-10-21","close":18558.9844},{"date":"2021-10-22","close":18708.0508},{"date":"2021-10-25","close":18596.252},{"date":"2021-10-26","close":18670.7871},{"date":"2021-10-27","close":18558.9844},{"date":"2021-10-28","close":18409.9141},{"date":"2021-10-29","close":18372.6484},{"date":"2021-11-01","close":18633.5176},{"date":"2021-11-02","close":18745.3203},{"date":"2021-11-03","close":18596.252},{"date":"2021-11-04","close":18298.1152},{"date":"2021-11-05","close":18223.5801},{"date":"2021-11-08","close":18409.9141},{"date":"2021-11-09","close":18447.1816},{"date":"2021-11-10","close":18298.1152},{"date":"2021-11-11","close":18074.5117},{"date":"2021-11-12","close":18186.3125},{"date":"2021-11-15","close":18149.0469},{"date":"2021-11-16","close":18372.6484},{"date":"2021-11-17","close":18335.3809},{"date":"2021-11-18","close":18335.3809},{"date":"2021-11-19","close":18298.1152},{"date":"2021-11-22","close":18372.6484},{"date":"2021-11-23","close":18447.1816},{"date":"2021-11-24","close":18223.5801},{"date":"2021-11-25","close":18186.3125},{"date":"2021-11-26","close":18111.7793},{"date":"2021-11-29","close":18037.2461},{"date":"2021-11-30","close":17999.9805},{"date":"2021-12-01","close":17962.709},{"date":"2021-12-02","close":18074.5117},{"date":"2021-12-03","close":18186.3125},{"date":"2021-12-06","close":18372.6484},{"date":"2021-12-07","close":18409.9141},{"date":"2021-12-08","close":18484.4492},{"date":"2021-12-09","close":18670.7871},{"date":"2021-12-10","close":18670.7871},{"date":"2021-12-13","close":18596.252},{"date":"2021-12-14","close":18708.0508},{"date":"2021-12-15","close":18819.8535},{"date":"2021-12-16","close":18894.3887},{"date":"2021-12-17","close":18894.3887},{"date":"2021-12-20","close":18894.3887},{"date":"2021-12-21","close":18857.1211},{"date":"2021-12-22","close":18819.8535},{"date":"2021-12-23","close":18708.0508},{"date":"2021-12-24","close":18708.0508},{"date":"2021-12-27","close":18670.7871},{"date":"2021-12-28","close":18857.1211},{"date":"2021-12-29","close":19294.7324},{"date":"2021-12-30","close":19453.8652},{"date":"2022-01-03","close":24450.0},{"date":"2022-01-04","close":19254.9492},{"date":"2022-01-05","close":19334.5176},{"date":"2022-01-06","close":19095.8184},{"date":"2022-01-07","close":19016.252},{"date":"2022-01-10","close":19175.3848},{"date":"2022-01-11","close":19095.8184},{"date":"2022-01-12","close":19175.3848},{"date":"2022-01-13","close":19095.8184},{"date":"2022-01-14","close":19175.3848},{"date":"2022-01-17","close":19215.166},{"date":"2022-01-18","close":19095.8184},{"date":"2022-01-19","close":19135.6016},{"date":"2022-01-20","close":19215.166},{"date":"2022-01-21","close":19056.0352},{"date":"2022-01-24","close":18936.6875},{"date":"2022-01-25","close":18618.4238},{"date":"2022-01-26","close":18618.4238},{"date":"2022-01-27","close":18300.1582},{"date":"2022-01-28","close":18936.6875},{"date":"2022-02-03","close":18936.6875},{"date":"2022-02-04","close":18896.9062},{"date":"2022-02-07","close":18976.4688},{"date":"2022-02-08","close":18976.4688},{"date":"2022-02-09","close":18976.4688},{"date":"2022-02-10","close":19016.252},{"date":"2022-02-11","close":18936.6875},{"date":"2022-02-14","close":18936.6875},{"date":"2022-02-15","close":18896.9062},{"date":"2022-02-16","close":19095.8184},{"date":"2022-02-17","close":19095.8184},{"date":"2022-02-18","close":18976.4688},{"date":"2022-02-21","close":18976.4688},{"date":"2022-02-22","close":18976.4688},{"date":"2022-02-23","close":18976.4688},{"date":"2022-02-24","close":18499.0742},{"date":"2022-02-25","close":18658.207},{"date":"2022-02-28","close":18658.207},{"date":"2022-03-02","close":18618.4238},{"date":"2022-03-03","close":18618.4238},{"date":"2022-03-04","close":18618.4238},{"date":"2022-03-07","close":18499.0742},{"date":"2022-03-08","close":18658.207},{"date":"2022-03-10","close":18658.207},{"date":"2022-03-11","close":18658.207},{"date":"2022-03-14","close":18817.3359},{"date":"2022-03-15","close":18817.3359},{"date":"2022-03-16","close":18817.3359},{"date":"2022-03-17","close":18817.3359},{"date":"2022-03-18","close":18737.7715},{"date":"2022-03-21","close":18737.7715},{"date":"2022-03-22","close":18976.4688},{"date":"2022-03-23","close":18976.4688},{"date":"2022-03-24","close":19056.0352},{"date":"2022-03-25","close":19016.252},{"date":"2022-03-28","close":18976.4688},{"date":"2022-03-29","close":19016.252},{"date":"2022-03-30","close":18936.6875},{"date":"2022-03-31","close":19215.166},{"date":"2022-04-01","close":19215.166},{"date":"2022-04-04","close":19374.2988},{"date":"2022-04-05","close":19573.2148},{"date":"2022-04-06","close":19732.3457},{"date":"2022-04-07","close":19573.2148},{"date":"2022-04-08","close":19533.4297},{"date":"2022-04-11","close":19732.3457},{"date":"2022-04-12","close":19612.998},{"date":"2022-04-13","close":19851.6953},{"date":"2022-04-14","close":19732.3457},{"date":"2022-04-15","close":19533.4297},{"date":"2022-04-18","close":19612.998},{"date":"2022-04-19","close":19692.5625},{"date":"2022-04-20","close":19732.3457},{"date":"2022-04-21","close":19573.2148},{"date":"2022-04-22","close":19692.5625},{"date":"2022-04-25","close":19533.4297},{"date":"2022-04-26","close":19891.4766},{"date":"2022-04-27","close":19732.3457},{"date":"2022-04-28","close":19453.8652},{"date":"2022-04-29","close":19414.082},{"date":"2022-05-02","close":19652.7793},{"date":"2022-05-03","close":20010.8262},{"date":"2022-05-04","close":20050.6094},{"date":"2022-05-06","close":20130.1758},{"date":"2022-05-09","close":24900.0},{"date":"2022-05-10","close":20050.6094},{"date":"2022-05-11","close":19692.5625},{"date":"2022-05-12","close":19453.8652},{"date":"2022-05-13","close":19652.7793},{"date":"2022-05-16","close":19652.7793},{"date":"2022-05-17","close":19453.8652},{"date":"2022-05-18","close":19334.5176},{"date":"2022-05-19","close":19851.6953},{"date":"2022-05-20","close":19891.4766},{"date":"2022-05-23","close":19573.2148},{"date":"2022-05-24","close":19573.2148},{"date":"2022-05-25","close":19493.6465},{"date":"2022-05-26","close":19732.3457},{"date":"2022-05-27","close":19811.9121},{"date":"2022-05-30","close":19533.4297},{"date":"2022-05-31","close":19732.3457},{"date":"2022-06-02","close":19414.082},{"date":"2022-06-03","close":19414.082},{"date":"2022-06-07","close":19493.6465},{"date":"2022-06-08","close":19453.8652},{"date":"2022-06-09","close":19254.9492},{"date":"2022-06-10","close":19971.043},{"date":"2022-06-13","close":19334.5176},{"date":"2022-06-14","close":19095.8184},{"date":"2022-06-15","close":18538.8574},{"date":"2022-06-16","close":18737.7715},{"date":"2022-06-17","close":18061.4609},{"date":"2022-06-20","close":17623.8477},{"date":"2022-06-21","close":18260.377},{"date":"2022-06-22","close":17663.6328},{"date":"2022-06-23","close":17106.6699},{"date":"2022-06-24","close":17743.1973},{"date":"2022-06-27","close":17464.7168},{"date":"2022-06-28","close":17504.5},{"date":"2022-06-29","close":17385.1504},{"date":"2022-06-30","close":17385.1504},{"date":"2022-07-01","close":17504.5},{"date":"2022-07-04","close":16867.9746},{"date":"2022-07-05","close":17305.5859},{"date":"2022-07-06","close":16947.5371},{"date":"2022-07-07","close":16947.5371},{"date":"2022-07-08","close":16907.7559},{"date":"2022-07-11","close":16907.7559},{"date":"2022-07-12","close":16947.5371},{"date":"2022-07-13","close":16748.623},{"date":"2022-07-14","close":16788.4082},{"date":"2022-07-15","close":16947.5371},{"date":"2022-07-18","close":16907.7559},{"date":"2022-07-19","close":16748.623},{"date":"2022-07-20","close":16947.5371},{"date":"2022-07-21","close":17106.6699},{"date":"2022-07-22","close":17226.0176},{"date":"2022-07-25","close":17345.3672},{"date":"2022-07-26","close":17424.9336},{"date":"2022-07-27","close":17464.7168},{"date":"2022-07-28","close":17544.2852},{"date":"2022-07-29","close":17743.1973},{"date":"2022-08-01","close":17902.3281},{"date":"2022-08-02","close":17981.8965},{"date":"2022-08-03","close":17822.7656},{"date":"2022-08-04","close":17663.6328},{"date":"2022-08-05","close":17782.9805},{"date":"2022-08-08","close":17902.3281},{"date":"2022-08-09","close":17981.8965},{"date":"2022-08-10","close":18141.0254},{"date":"2022-08-11","close":17981.8965},{"date":"2022-08-12","close":17862.5469},{"date":"2022-08-16","close":17981.8965},{"date":"2022-08-17","close":17862.5469},{"date":"2022-08-18","close":17862.5469},{"date":"2022-08-19","close":17663.6328},{"date":"2022-08-22","close":17504.5},{"date":"2022-08-23","close":17106.6699},{"date":"2022-08-24","close":17345.3672},{"date":"2022-08-25","close":17424.9336},{"date":"2022-08-26","close":17703.416},{"date":"2022-08-29","close":17504.5},{"date":"2022-08-30","close":17504.5},{"date":"2022-08-31","close":17544.2852},{"date":"2022-09-01","close":17464.7168},{"date":"2022-09-02","close":17584.0664},{"date":"2022-09-05","close":17623.8477},{"date":"2022-09-06","close":17703.416},{"date":"2022-09-07","close":17862.5469},{"date":"2022-09-08","close":17663.6328},{"date":"2022-09-13","close":17703.416},{"date":"2022-09-14","close":17862.5469},{"date":"2022-09-15","close":17782.9805},{"date":"2022-09-16","close":17782.9805},{"date":"2022-09-19","close":17822.7656},{"date":"2022-09-20","close":17822.7656},{"date":"2022-09-21","close":18180.8105},{"date":"2022-09-22","close":17862.5469},{"date":"2022-09-23","close":17663.6328},{"date":"2022-09-26","close":17146.4551},{"date":"2022-09-27","close":16629.2754},{"date":"2022-09-28","close":16669.0566},{"date":"2022-09-29","close":16629.2754},{"date":"2022-09-30","close":16470.1445},{"date":"2022-10-04","close":17106.6699},{"date":"2022-10-05","close":16987.3223},{"date":"2022-10-06","close":17027.1055},{"date":"2022-10-07","close":17385.1504},{"date":"2022-10-11","close":17305.5859},{"date":"2022-10-12","close":17385.1504},{"date":"2022-10-13","close":17265.8047},{"date":"2022-10-14","close":17226.0176},{"date":"2022-10-17","close":16311.0127},{"date":"2022-10-18","close":16390.5762},{"date":"2022-10-19","close":16470.1445},{"date":"2022-10-20","close":16112.0977},{"date":"2022-10-21","close":15435.7871},{"date":"2022-10-24","close":14958.3906},{"date":"2022-10-25","close":14839.042},{"date":"2022-10-26","close":14282.0801},{"date":"2022-10-27","close":14520.7783},{"date":"2022-10-28","close":14480.9961},{"date":"2022-10-31","close":14361.6475},{"date":"2022-11-01","close":14401.4297},{"date":"2022-11-02","close":14480.9961},{"date":"2022-11-03","close":14640.1279},{"date":"2022-11-04","close":14361.6475},{"date":"2022-11-07","close":14361.6475},{"date":"2022-11-08","close":14441.2119},{"date":"2022-11-09","close":14640.1279},{"date":"2022-11-10","close":14560.5615},{"date":"2022-11-11","close":14799.2598},{"date":"2022-11-14","close":14719.6943},{"date":"2022-11-15","close":14839.042},{"date":"2022-11-16","close":15077.7402},{"date":"2022-11-17","close":14799.2598},{"date":"2022-11-18","close":14719.6943},{"date":"2022-11-21","close":14839.042},{"date":"2022-11-22","close":14878.8242},{"date":"2022-11-23","close":15077.7402},{"date":"2022-11-24","close":15435.7871},{"date":"2022-11-25","close":15515.3525},{"date":"2022-11-28","close":15435.7871},{"date":"2022-11-29","close":15236.8721},{"date":"2022-11-30","close":15396.0049},{"date":"2022-12-01","close":15555.1348},{"date":"2022-12-02","close":15515.3525},{"date":"2022-12-05","close":15594.917},{"date":"2022-12-06","close":15475.5693},{"date":"2022-12-07","close":15475.5693},{"date":"2022-12-08","close":15435.7871},{"date":"2022-12-09","close":15396.0049},{"date":"2022-12-12","close":15475.5693},{"date":"2022-12-13","close":15515.3525},{"date":"2022-12-14","close":15714.2676},{"date":"2022-12-15","close":15754.0498},{"date":"2022-12-16","close":15674.4844},{"date":"2022-12-19","close":15555.1348},{"date":"2022-12-20","close":15515.3525},{"date":"2022-12-21","close":15594.917},{"date":"2022-12-22","close":15634.7021},{"date":"2022-12-23","close":15316.4355},{"date":"2022-12-26","close":15435.7871},{"date":"2022-12-27","close":15555.1348},{"date":"2022-12-28","close":15641.3125},{"date":"2022-12-29","close":15641.3125},{"date":"2023-01-02","close":15512.0469},{"date":"2023-01-03","close":15899.8467},{"date":"2023-01-04","close":15770.5801},{"date":"2023-01-05","close":15684.4023},{"date":"2023-01-06","close":15727.4912},{"date":"2023-01-09","close":16029.1143},{"date":"2023-01-10","close":16029.1143},{"date":"2023-01-11","close":15942.9375},{"date":"2023-01-12","close":15986.0254},{"date":"2023-01-13","close":16244.5605},{"date":"2023-01-16","close":16373.8262},{"date":"2023-01-17","close":16460.0039},{"date":"2023-01-18","close":16244.5605},{"date":"2023-01-19","close":16503.0938},{"date":"2023-01-20","close":16546.1816},{"date":"2023-01-25","close":16304.8848},{"date":"2023-01-26","close":16408.2969},{"date":"2023-01-27","close":16503.0938},{"date":"2023-01-30","close":16373.8262},{"date":"2023-01-31","close":16322.1182},{"date":"2023-02-01","close":16416.916},{"date":"2023-02-02","close":17149.4277},{"date":"2023-02-03","close":16977.0723},{"date":"2023-02-06","close":16908.1289},{"date":"2023-02-07","close":16908.1289},{"date":"2023-02-08","close":16933.9844},{"date":"2023-02-09","close":17132.1934},{"date":"2023-02-10","close":16916.748},{"date":"2023-02-13","close":16804.7168},{"date":"2023-02-14","close":16925.3672},{"date":"2023-02-15","close":16847.8047},{"date":"2023-02-16","close":16761.627},{"date":"2023-02-17","close":16821.9512},{"date":"2023-02-20","close":16632.3613},{"date":"2023-02-21","close":16744.3926},{"date":"2023-02-22","close":16830.5703},{"date":"2023-02-23","close":16847.8047},{"date":"2023-02-24","close":17183.9004},{"date":"2023-02-27","close":17364.873},{"date":"2023-02-28","close":17235.6074},{"date":"2023-03-02","close":17226.9883},{"date":"2023-03-03","close":17321.7832},{"date":"2023-03-06","close":17364.873},{"date":"2023-03-07","close":17752.6738},{"date":"2023-03-08","close":17580.3184},{"date":"2023-03-09","close":17537.2305},{"date":"2023-03-10","close":17364.873},{"date":"2023-03-13","close":17235.6074},{"date":"2023-03-14","close":16994.3086},{"date":"2023-03-15","close":17037.3984},{"date":"2023-03-16","close":16933.9844},{"date":"2023-03-17","close":16916.748},{"date":"2023-03-20","close":16804.7168},{"date":"2023-03-21","close":16778.8633},{"date":"2023-03-22","close":16959.8359},{"date":"2023-03-23","close":17046.0137},{"date":"2023-03-24","close":17037.3984},{"date":"2023-03-27","close":16942.6016},{"date":"2023-03-28","close":17054.6328},{"date":"2023-03-29","close":17063.25},{"date":"2023-03-30","close":17028.7793},{"date":"2023-03-31","close":17020.1621},{"date":"2023-04-03","close":16899.5117},{"date":"2023-04-04","close":17054.6328},{"date":"2023-04-05","close":17071.8672},{"date":"2023-04-06","close":17063.25},{"date":"2023-04-07","close":17114.957},{"date":"2023-04-10","close":17046.0137},{"date":"2023-04-11","close":17063.25},{"date":"2023-04-12","close":17166.6641},{"date":"2023-04-13","close":17175.2832},{"date":"2023-04-14","close":17235.6074},{"date":"2023-04-17","close":17192.5176},{"date":"2023-04-18","close":17209.752},{"date":"2023-04-19","close":17407.9629},{"date":"2023-04-20","close":17407.9629},{"date":"2023-04-21","close":17235.6074},{"date":"2023-04-24","close":17209.752},{"date":"2023-04-25","close":17097.7207},{"date":"2023-04-26","close":17132.1934},{"date":"2023-04-27","close":17106.3398},{"date":"2023-04-28","close":17140.8105},{"date":"2023-05-02","close":17158.0469},{"date":"2023-05-03","close":17209.752},{"date":"2023-05-04","close":17235.6074},{"date":"2023-05-08","close":17364.873},{"date":"2023-05-09","close":17235.6074},{"date":"2023-05-10","close":17321.7832},{"date":"2023-05-11","close":17235.6074},{"date":"2023-05-12","close":17183.9004},{"date":"2023-05-15","close":17192.5176},{"date":"2023-05-16","close":17407.9629},{"date":"2023-05-17","close":17451.0527},{"date":"2023-05-18","close":17537.2305},{"date":"2023-05-19","close":17580.3184},{"date":"2023-05-22","close":17580.3184},{"date":"2023-05-23","close":17537.2305},{"date":"2023-05-24","close":17580.3184},{"date":"2023-05-25","close":17580.3184},{"date":"2023-05-26","close":17580.3184},{"date":"2023-05-30","close":17407.9629},{"date":"2023-05-31","close":17537.2305},{"date":"2023-06-01","close":17838.8535},{"date":"2023-06-02","close":17752.6738},{"date":"2023-06-05","close":17968.1211},{"date":"2023-06-07","close":18442.0996},{"date":"2023-06-08","close":18657.543},{"date":"2023-06-09","close":18743.7227},{"date":"2023-06-12","close":18872.9883},{"date":"2023-06-13","close":19131.5234},{"date":"2023-06-14","close":19088.4336},{"date":"2023-06-15","close":19260.7891},{"date":"2023-06-16","close":19433.1484},{"date":"2023-06-19","close":18829.8984},{"date":"2023-06-20","close":18269.7441},{"date":"2023-06-21","close":18054.2969},{"date":"2023-06-22","close":18140.4746},{"date":"2023-06-23","close":18140.4746},{"date":"2023-06-26","close":18355.9199},{"date":"2023-06-27","close":18571.3672},{"date":"2023-06-28","close":18614.4551},{"date":"2023-06-29","close":18226.6543},{"date":"2023-06-30","close":18355.9199},{"date":"2023-07-03","close":18399.0098},{"date":"2023-07-04","close":18399.0098},{"date":"2023-07-05","close":18097.3867},{"date":"2023-07-06","close":18442.0996},{"date":"2023-07-07","close":18485.1875},{"date":"2023-07-10","close":18399.0098},{"date":"2023-07-11","close":18097.3867},{"date":"2023-07-12","close":18355.9199},{"date":"2023-07-13","close":18269.7441},{"date":"2023-07-14","close":18399.0098},{"date":"2023-07-17","close":18269.7441},{"date":"2023-07-18","close":18269.7441},{"date":"2023-07-19","close":18183.5664},{"date":"2023-07-20","close":18355.9199},{"date":"2023-07-21","close":18399.0098},{"date":"2023-07-24","close":18442.0996},{"date":"2023-07-25","close":18399.0098},{"date":"2023-07-26","close":18312.832},{"date":"2023-07-27","close":18614.4551},{"date":"2023-07-28","close":18959.168},{"date":"2023-07-31","close":18872.9883},{"date":"2023-08-01","close":18528.2773},{"date":"2023-08-02","close":18355.9199},{"date":"2023-08-03","close":18528.2773},{"date":"2023-08-04","close":18442.0996},{"date":"2023-08-07","close":18700.6348},{"date":"2023-08-08","close":18700.6348},{"date":"2023-08-09","close":18872.9883},{"date":"2023-08-10","close":18916.0781},{"date":"2023-08-11","close":19217.7012},{"date":"2023-08-14","close":19260.7891},{"date":"2023-08-16","close":19562.4121},{"date":"2023-08-17","close":19390.0566},{"date":"2023-08-18","close":19131.5234},{"date":"2023-08-21","close":19260.7891},{"date":"2023-08-22","close":19303.8809},{"date":"2023-08-23","close":19131.5234},{"date":"2023-08-24","close":19002.2578},{"date":"2023-08-25","close":18916.0781},{"date":"2023-08-28","close":18916.0781},{"date":"2023-08-29","close":19002.2578},{"date":"2023-08-30","close":19002.2578},{"date":"2023-08-31","close":18829.8984},{"date":"2023-09-01","close":18700.6348},{"date":"2023-09-04","close":18700.6348},{"date":"2023-09-05","close":18872.9883},{"date":"2023-09-06","close":18786.8105},{"date":"2023-09-07","close":18916.0781},{"date":"2023-09-08","close":18872.9883},{"date":"2023-09-11","close":19002.2578},{"date":"2023-09-12","close":19002.2578},{"date":"2023-09-13","close":18959.168},{"date":"2023-09-14","close":19002.2578},{"date":"2023-09-15","close":19217.7012},{"date":"2023-09-18","close":19131.5234},{"date":"2023-09-19","close":18959.168},{"date":"2023-09-20","close":18959.168},{"date":"2023-09-21","close":18959.168},{"date":"2023-09-22","close":18959.168},{"date":"2023-09-25","close":18872.9883},{"date":"2023-09-26","close":18829.8984},{"date":"2023-09-27","close":18657.543},{"date":"2023-10-04","close":18442.0996},{"date":"2023-10-05","close":18571.3672},{"date":"2023-10-06","close":18657.543},{"date":"2023-10-10","close":18614.4551},{"date":"2023-10-11","close":18485.1875},{"date":"2023-10-12","close":18140.4746},{"date":"2023-10-13","close":18140.4746},{"date":"2023-10-16","close":18442.0996},{"date":"2023-10-17","close":18786.8105},{"date":"2023-10-18","close":18786.8105},{"date":"2023-10-19","close":18485.1875},{"date":"2023-10-20","close":18183.5664},{"date":"2023-10-23","close":18054.2969},{"date":"2023-10-24","close":18571.3672},{"date":"2023-10-25","close":18571.3672},{"date":"2023-10-26","close":18269.7441},{"date":"2023-10-27","close":18399.0098},{"date":"2023-10-30","close":18528.2773},{"date":"2023-10-31","close":18183.5664},{"date":"2023-11-01","close":18226.6543},{"date":"2023-11-02","close":18269.7441},{"date":"2023-11-03","close":18140.4746},{"date":"2023-11-06","close":18226.6543},{"date":"2023-11-07","close":18442.0996},{"date":"2023-11-08","close":18442.0996},{"date":"2023-11-09","close":18183.5664},{"date":"2023-11-10","close":18399.0098},{"date":"2023-11-13","close":18485.1875},{"date":"2023-11-14","close":18528.2773},{"date":"2023-11-15","close":18614.4551},{"date":"2023-11-16","close":18959.168},{"date":"2023-11-17","close":19088.4336},{"date":"2023-11-20","close":19131.5234},{"date":"2023-11-21","close":19131.5234},{"date":"2023-11-22","close":19217.7012},{"date":"2023-11-23","close":19260.7891},{"date":"2023-11-24","close":19045.3457},{"date":"2023-11-27","close":19045.3457},{"date":"2023-11-28","close":19217.7012},{"date":"2023-11-29","close":19217.7012},{"date":"2023-11-30","close":18916.0781},{"date":"2023-12-01","close":19045.3457},{"date":"2023-12-04","close":18743.7227},{"date":"2023-12-05","close":18743.7227},{"date":"2023-12-06","close":18657.543},{"date":"2023-12-07","close":18399.0098},{"date":"2023-12-08","close":18355.9199},{"date":"2023-12-11","close":18571.3672},{"date":"2023-12-12","close":18571.3672},{"date":"2023-12-13","close":18700.6348},{"date":"2023-12-14","close":18743.7227},{"date":"2023-12-15","close":18657.543},{"date":"2023-12-18","close":18614.4551},{"date":"2023-12-19","close":18571.3672},{"date":"2023-12-20","close":18614.4551},{"date":"2023-12-21","close":18571.3672},{"date":"2023-12-22","close":18571.3672},{"date":"2023-12-26","close":18571.3672},{"date":"2023-12-27","close":18571.3672},{"date":"2023-12-28","close":18700.6348},{"date":"2024-01-02","close":18700.6348},{"date":"2024-01-03","close":18485.1875},{"date":"2024-01-04","close":18485.1875},{"date":"2024-01-05","close":18528.2773},{"date":"2024-01-08","close":18614.4551},{"date":"2024-01-09","close":18872.9883},{"date":"2024-01-10","close":18657.543},{"date":"2024-01-11","close":18959.168},{"date":"2024-01-12","close":18959.168},{"date":"2024-01-15","close":18959.168},{"date":"2024-01-16","close":18959.168},{"date":"2024-01-17","close":18872.9883},{"date":"2024-01-18","close":18528.2773},{"date":"2024-01-19","close":18743.7227},{"date":"2024-01-22","close":18786.8105},{"date":"2024-01-23","close":18786.8105},{"date":"2024-01-24","close":18700.6348},{"date":"2024-01-25","close":18743.7227},{"date":"2024-01-26","close":19346.9688},{"date":"2024-01-29","close":19691.6816},{"date":"2024-01-30","close":21156.7051},{"date":"2024-01-31","close":20768.9062},{"date":"2024-02-01","close":20984.3516},{"date":"2024-02-02","close":20941.2637},{"date":"2024-02-05","close":20898.1719},{"date":"2024-02-06","close":21070.5293},{"date":"2024-02-07","close":21415.2402},{"date":"2024-02-08","close":21458.3301},{"date":"2024-02-13","close":21587.5977},{"date":"2024-02-14","close":21372.1523},{"date":"2024-02-15","close":20898.1719},{"date":"2024-02-16","close":21329.0625},{"date":"2024-02-19","close":22449.3789},{"date":"2024-02-20","close":22751.002},{"date":"2024-02-21","close":22751.002},{"date":"2024-02-22","close":22751.002},{"date":"2024-02-23","close":22923.3555},{"date":"2024-02-26","close":22147.7539},{"date":"2024-02-27","close":22406.2891},{"date":"2024-02-28","close":22492.4668},{"date":"2024-02-29","close":22837.1797},{"date":"2024-03-04","close":22966.4453},{"date":"2024-03-05","close":23224.9805},{"date":"2024-03-06","close":23311.1582},{"date":"2024-03-07","close":23483.5137},{"date":"2024-03-08","close":22578.6445},{"date":"2024-03-11","close":22492.4668},{"date":"2024-03-12","close":22449.3789},{"date":"2024-03-13","close":22535.5566},{"date":"2024-03-14","close":22794.0898},{"date":"2024-03-15","close":22664.8203},{"date":"2024-03-18","close":22492.4668},{"date":"2024-03-19","close":22147.7539},{"date":"2024-03-20","close":22233.9336},{"date":"2024-03-21","close":22492.4668},{"date":"2024-03-22","close":22707.9121},{"date":"2024-03-25","close":22621.7324},{"date":"2024-03-26","close":22363.1992},{"date":"2024-03-27","close":22406.2891},{"date":"2024-03-28","close":22543.4707},{"date":"2024-03-29","close":22497.7422},{"date":"2024-04-01","close":22177.6523},{"date":"2024-04-02","close":21949.0176},{"date":"2024-04-03","close":21811.8359},{"date":"2024-04-04","close":22131.9258},{"date":"2024-04-05","close":21720.3828},{"date":"2024-04-08","close":21720.3828},{"date":"2024-04-09","close":21720.3828},{"date":"2024-04-11","close":21537.4727},{"date":"2024-04-12","close":20943.0215},{"date":"2024-04-15","close":20714.3848},{"date":"2024-04-16","close":20531.4766},{"date":"2024-04-17","close":20805.8379},{"date":"2024-04-18","close":21491.7461},{"date":"2024-04-19","close":21308.8379},{"date":"2024-04-22","close":22040.4707},{"date":"2024-04-23","close":21857.5625},{"date":"2024-04-24","close":22086.1973},{"date":"2024-04-25","close":21674.6543},{"date":"2024-04-26","close":21766.1094},{"date":"2024-04-29","close":22086.1973},{"date":"2024-04-30","close":22177.6523},{"date":"2024-05-02","close":21766.1094},{"date":"2024-05-03","close":22314.834},{"date":"2024-05-07","close":22269.1074},{"date":"2024-05-08","close":22497.7422},{"date":"2024-05-09","close":22406.2871},{"date":"2024-05-10","close":22360.5605},{"date":"2024-05-13","close":22452.0137},{"date":"2024-05-14","close":22543.4707},{"date":"2024-05-16","close":22589.1973},{"date":"2024-05-17","close":22269.1074},{"date":"2024-05-20","close":22589.1973},{"date":"2024-05-21","close":22680.6504},{"date":"2024-05-22","close":22543.4707},{"date":"2024-05-23","close":22086.1973},{"date":"2024-05-24","close":21811.8359},{"date":"2024-05-27","close":21583.1992},{"date":"2024-05-28","close":21674.6543},{"date":"2024-05-29","close":22314.834},{"date":"2024-05-30","close":22314.834},{"date":"2024-05-31","close":22223.3809},{"date":"2024-06-03","close":22589.1973},{"date":"2024-06-04","close":23000.7402},{"date":"2024-06-05","close":22909.2871},{"date":"2024-06-07","close":23137.9219},{"date":"2024-06-10","close":22909.2871},{"date":"2024-06-11","close":22680.6504},{"date":"2024-06-12","close":22772.1055},{"date":"2024-06-13","close":22726.377},{"date":"2024-06-14","close":22909.2871},{"date":"2024-06-17","close":22817.832},{"date":"2024-06-18","close":23000.7402},{"date":"2024-06-19","close":23137.9219},{"date":"2024-06-20","close":23000.7402},{"date":"2024-06-21","close":23000.7402},{"date":"2024-06-24","close":22955.0137},{"date":"2024-06-25","close":23092.1953},{"date":"2024-06-26","close":23137.9219},{"date":"2024-06-27","close":23183.6484},{"date":"2024-06-28","close":23183.6484},{"date":"2024-07-01","close":23183.6484},{"date":"2024-07-02","close":23046.4688},{"date":"2024-07-03","close":23092.1953},{"date":"2024-07-04","close":23595.1934},{"date":"2024-07-05","close":24098.1914},{"date":"2024-07-08","close":23961.0098},{"date":"2024-07-09","close":23961.0098},{"date":"2024-07-10","close":23869.5566},{"date":"2024-07-11","close":23823.8301},{"date":"2024-07-12","close":23869.5566},{"date":"2024-07-15","close":23549.4668},{"date":"2024-07-16","close":23549.4668},{"date":"2024-07-17","close":23366.5586},{"date":"2024-07-18","close":23320.832},{"date":"2024-07-19","close":22955.0137},{"date":"2024-07-22","close":23000.7402},{"date":"2024-07-23","close":23092.1953},{"date":"2024-07-24","close":23275.1035},{"date":"2024-07-25","close":23092.1953},{"date":"2024-07-26","close":23000.7402},{"date":"2024-07-29","close":23046.4688},{"date":"2024-07-30","close":22772.1055},{"date":"2024-07-31","close":24372.5547},{"date":"2024-08-01","close":24143.9199},{"date":"2024-08-02","close":23595.1934},{"date":"2024-08-05","close":22177.6523},{"date":"2024-08-06","close":23229.375},{"date":"2024-08-07","close":23686.6465},{"date":"2024-08-08","close":23961.0098},{"date":"2024-08-09","close":24098.1914},{"date":"2024-08-12","close":24555.4629},{"date":"2024-08-13","close":24875.5527},{"date":"2024-08-14","close":24875.5527},{"date":"2024-08-16","close":23869.5566},{"date":"2024-08-19","close":23823.8301},{"date":"2024-08-20","close":23961.0098},{"date":"2024-08-21","close":25241.3691},{"date":"2024-08-22","close":24692.6445},{"date":"2024-08-23","close":24692.6445},{"date":"2024-08-26","close":24738.3711},{"date":"2024-08-27","close":24692.6445},{"date":"2024-08-28","close":24829.8242},{"date":"2024-08-29","close":24875.5527},{"date":"2024-08-30","close":24784.0977},{"date":"2024-09-02","close":24921.2793},{"date":"2024-09-03","close":25790.0957},{"date":"2024-09-04","close":24967.0078},{"date":"2024-09-05","close":25378.5508},{"date":"2024-09-06","close":25332.8223},{"date":"2024-09-09","close":25149.916},{"date":"2024-09-10","close":25104.1875},{"date":"2024-09-11","close":25012.7344},{"date":"2024-09-12","close":25058.4609},{"date":"2024-09-13","close":25470.0059},{"date":"2024-09-19","close":25378.5508},{"date":"2024-09-20","close":25973.0039},{"date":"2024-09-23","close":26110.1836},{"date":"2024-09-24","close":26613.1836},{"date":"2024-09-25","close":26110.1836},{"date":"2024-09-26","close":26155.9121},{"date":"2024-09-27","close":26796.0918},{"date":"2024-09-30","close":26430.2734},{"date":"2024-10-02","close":26887.5449},{"date":"2024-10-04","close":26704.6367},{"date":"2024-10-07","close":26384.5469},{"date":"2024-10-08","close":26613.1836},{"date":"2024-10-10","close":26521.7285},{"date":"2024-10-11","close":26338.8203},{"date":"2024-10-14","close":26338.8203},{"date":"2024-10-15","close":26338.8203},{"date":"2024-10-16","close":26430.2734},{"date":"2024-10-17","close":26064.457},{"date":"2024-10-18","close":26201.6387},{"date":"2024-10-21","close":26201.6387},{"date":"2024-10-22","close":25698.6406},{"date":"2024-10-23","close":25561.459},{"date":"2024-10-24","close":25149.916},{"date":"2024-10-25","close":25195.6426},{"date":"2024-10-28","close":25378.5508},{"date":"2024-10-29","close":25424.2793},{"date":"2024-10-30","close":25378.5508},{"date":"2024-10-31","close":25561.459},{"date":"2024-11-01","close":25652.9121},{"date":"2024-11-04","close":25378.5508},{"date":"2024-11-05","close":25378.5508},{"date":"2024-11-06","close":25378.5508},{"date":"2024-11-07","close":25424.2793},{"date":"2024-11-08","close":25515.7324},{"date":"2024-11-11","close":25515.7324},{"date":"2024-11-12","close":25470.0059},{"date":"2024-11-13","close":25607.1855},{"date":"2024-11-14","close":25607.1855},{"date":"2024-11-15","close":25698.6406},{"date":"2024-11-18","close":24967.0078},{"date":"2024-11-19","close":25195.6426},{"date":"2024-11-20","close":25241.3691},{"date":"2024-11-21","close":25515.7324},{"date":"2024-11-22","close":25470.0059},{"date":"2024-11-25","close":25470.0059},{"date":"2024-11-26","close":25561.459},{"date":"2024-11-27","close":23778.1016},{"date":"2024-11-28","close":24098.1914},{"date":"2024-11-29","close":23915.2832},{"date":"2024-12-02","close":23595.1934},{"date":"2024-12-03","close":24143.9199},{"date":"2024-12-04","close":24189.6465},{"date":"2024-12-05","close":23778.1016},{"date":"2024-12-06","close":23869.5566},{"date":"2024-12-09","close":23412.2852},{"date":"2024-12-10","close":23275.1035},{"date":"2024-12-11","close":23686.6465},{"date":"2024-12-12","close":24464.0078},{"date":"2024-12-13","close":24143.9199},{"date":"2024-12-16","close":24052.4629},{"date":"2024-12-17","close":24281.0996},{"date":"2024-12-18","close":24281.0996},{"date":"2024-12-19","close":24143.9199},{"date":"2024-12-20","close":24692.6445},{"date":"2024-12-23","close":24601.1895},{"date":"2024-12-24","close":24967.0078},{"date":"2024-12-26","close":24738.3711},{"date":"2024-12-27","close":24784.0977},{"date":"2024-12-30","close":24967.0078},{"date":"2025-01-02","close":25241.3691},{"date":"2025-01-03","close":25195.6426},{"date":"2025-01-06","close":25149.916},{"date":"2025-01-07","close":25195.6426},{"date":"2025-01-08","close":25332.8223},{"date":"2025-01-09","close":25424.2793},{"date":"2025-01-10","close":25104.1875},{"date":"2025-01-13","close":25012.7344},{"date":"2025-01-14","close":25058.4609},{"date":"2025-01-15","close":24967.0078},{"date":"2025-01-16","close":25012.7344},{"date":"2025-01-17","close":25012.7344},{"date":"2025-01-20","close":25012.7344},{"date":"2025-01-21","close":25058.4609},{"date":"2025-01-22","close":25012.7344},{"date":"2025-01-23","close":25012.7344},{"date":"2025-01-24","close":25012.7344},{"date":"2025-01-31","close":25104.1875},{"date":"2025-02-03","close":24967.0078},{"date":"2025-02-04","close":24967.0078},{"date":"2025-02-05","close":24829.8242},{"date":"2025-02-06","close":24646.918},{"date":"2025-02-07","close":24967.0078},{"date":"2025-02-10","close":24738.3711},{"date":"2025-02-11","close":24875.5527},{"date":"2025-02-12","close":24784.0977},{"date":"2025-02-13","close":24646.918},{"date":"2025-02-14","close":24509.7344},{"date":"2025-02-17","close":24692.6445},{"date":"2025-02-18","close":24555.4629},{"date":"2025-02-19","close":24646.918},{"date":"2025-02-20","close":24784.0977},{"date":"2025-02-21","close":24784.0977},{"date":"2025-02-24","close":24921.2793},{"date":"2025-02-25","close":24646.918},{"date":"2025-02-26","close":24692.6445},{"date":"2025-02-27","close":24921.2793},{"date":"2025-02-28","close":24555.4629},{"date":"2025-03-04","close":24555.4629},{"date":"2025-03-05","close":24509.7344},{"date":"2025-03-06","close":24601.1895},{"date":"2025-03-07","close":24555.4629},{"date":"2025-03-10","close":24509.7344},{"date":"2025-03-11","close":24509.7344},{"date":"2025-03-12","close":24692.6445},{"date":"2025-03-13","close":24555.4629},{"date":"2025-03-14","close":24509.7344},{"date":"2025-03-17","close":24646.918},{"date":"2025-03-18","close":24646.918},{"date":"2025-03-19","close":24646.918},{"date":"2025-03-20","close":24738.3711},{"date":"2025-03-21","close":24646.918},{"date":"2025-03-24","close":24738.3711},{"date":"2025-03-25","close":24555.4629},{"date":"2025-03-26","close":24646.918},{"date":"2025-03-27","close":24738.3711},{"date":"2025-03-28","close":24692.6445},{"date":"2025-03-31","close":24326.8262},{"date":"2025-04-01","close":24464.0078},{"date":"2025-04-02","close":25093.7734},{"date":"2025-04-03","close":25093.7734},{"date":"2025-04-04","close":24900.0},{"date":"2025-04-07","close":24028.0156},{"date":"2025-04-08","close":24464.0078},{"date":"2025-04-09","close":24076.459},{"date":"2025-04-10","close":24706.2266},{"date":"2025-04-11","close":25384.4355},{"date":"2025-04-14","close":24900.0},{"date":"2025-04-15","close":24318.6777},{"date":"2025-04-16","close":25045.3301},{"date":"2025-04-17","close":24900.0},{"date":"2025-04-18","close":24996.8867},{"date":"2025-04-21","close":25432.8789},{"date":"2025-04-22","close":26062.6465},{"date":"2025-04-23","close":26256.4199},{"date":"2025-04-24","close":26547.082},{"date":"2025-04-25","close":26450.1953},{"date":"2025-04-28","close":26401.75},{"date":"2025-04-29","close":26692.4121},{"date":"2025-04-30","close":26547.082},{"date":"2025-05-02","close":26740.8555},{"date":"2025-05-07","close":27176.8477},{"date":"2025-05-08","close":29066.1484},{"date":"2025-05-09","close":28872.373},{"date":"2025-05-12","close":30858.5605},{"date":"2025-05-13","close":30519.4551},{"date":"2025-05-14","close":29986.5762},{"date":"2025-05-15","close":28678.5996},{"date":"2025-05-16","close":29017.7051},{"date":"2025-05-19","close":29792.8008},{"date":"2025-05-20","close":31439.8828},{"date":"2025-05-21","close":34879.3789},{"date":"2025-05-22","close":33765.1758},{"date":"2025-05-23","close":34249.6094},{"date":"2025-05-26","close":33232.2969},{"date":"2025-05-27","close":32990.0781},{"date":"2025-05-28","close":33910.5039},{"date":"2025-05-29","close":36138.9102},{"date":"2025-05-30","close":35799.8047},{"date":"2025-06-02","close":33329.1836},{"date":"2025-06-04","close":40886.3828},{"date":"2025-06-05","close":40450.3906},{"date":"2025-06-09","close":41128.5977},{"date":"2025-06-10","close":41758.3672},{"date":"2025-06-11","close":42339.6875},{"date":"2025-06-12","close":41709.9219},{"date":"2025-06-13","close":40886.3828},{"date":"2025-06-16","close":41031.7109},{"date":"2025-06-17","close":40934.8242},{"date":"2025-06-18","close":40886.3828},{"date":"2025-06-19","close":40353.5},{"date":"2025-06-20","close":40644.1641},{"date":"2025-06-23","close":41661.4805},{"date":"2025-06-24","close":43017.8984},{"date":"2025-06-25","close":42339.6875},{"date":"2025-06-26","close":40595.7188},{"date":"2025-06-27","close":39965.9531},{"date":"2025-06-30","close":39626.8477},{"date":"2025-07-01","close":41177.043},{"date":"2025-07-02","close":40595.7188},{"date":"2025-07-03","close":40401.9453},{"date":"2025-07-04","close":39433.0742},{"date":"2025-07-07","close":39723.7344},{"date":"2025-07-08","close":45197.8594},{"date":"2025-07-09","close":58713.6172},{"date":"2025-07-10","close":64236.1875},{"date":"2025-07-11","close":65301.9453},{"date":"2025-07-14","close":66173.9297},{"date":"2025-07-15","close":66173.9297},{"date":"2025-07-16","close":65883.2656},{"date":"2025-07-17","close":59585.6016},{"date":"2025-07-18","close":57066.5352},{"date":"2025-07-21","close":55031.9062},{"date":"2025-07-22","close":65398.832},{"date":"2025-07-23","close":57454.0859},{"date":"2025-07-24","close":57550.9727},{"date":"2025-07-25","close":57647.8594},{"date":"2025-07-28","close":51640.8555},{"date":"2025-07-29","close":53384.8242},{"date":"2025-07-30","close":51931.5156},{"date":"2025-07-31","close":51253.3086},{"date":"2025-08-01","close":48540.4688},{"date":"2025-08-04","close":50381.3242},{"date":"2025-08-05","close":52319.0664},{"date":"2025-08-06","close":51931.5156},{"date":"2025-08-07","close":51543.9688},{"date":"2025-08-08","close":49509.3398},{"date":"2025-08-11","close":49703.1133},{"date":"2025-08-12","close":53384.8242},{"date":"2025-08-13","close":51834.6289},{"date":"2025-08-14","close":51834.6289},{"date":"2025-08-18","close":51834.6289},{"date":"2025-08-19","close":52125.293},{"date":"2025-08-20","close":51834.6289},{"date":"2025-08-21","close":49800.0},{"date":"2025-08-22","close":50478.2109},{"date":"2025-08-25","close":55516.3438},{"date":"2025-08-26","close":55225.6797},{"date":"2025-08-27","close":53966.1484},{"date":"2025-08-28","close":62104.668},{"date":"2025-08-29","close":63461.0898},{"date":"2025-09-01","close":67724.125},{"date":"2025-09-02","close":66173.9297},{"date":"2025-09-03","close":64817.5078},{"date":"2025-09-04","close":63267.3164},{"date":"2025-09-05","close":63073.5391},{"date":"2025-09-08","close":67627.2344},{"date":"2025-09-09","close":73052.9219},{"date":"2025-09-10","close":77412.8438},{"date":"2025-09-11","close":74506.2266},{"date":"2025-09-12","close":71599.6094},{"date":"2025-09-15","close":73052.9219},{"date":"2025-09-16","close":70243.1875},{"date":"2025-09-17","close":68111.6719},{"date":"2025-09-18","close":69080.5469},{"date":"2025-09-19","close":70500.0},{"date":"2025-09-22","close":70727.625},{"date":"2025-09-23","close":68499.2188},{"date":"2025-09-24","close":63170.4297},{"date":"2025-09-25","close":62589.1055},{"date":"2025-09-26","close":63461.0898},{"date":"2025-09-29","close":64429.9609},{"date":"2025-09-30","close":62879.7656},{"date":"2025-10-01","close":63073.5391},{"date":"2025-10-02","close":62589.1055},{"date":"2025-10-10","close":61814.0078},{"date":"2025-10-13","close":59682.4883},{"date":"2025-10-14","close":59101.168},{"date":"2025-10-15","close":62589.1055},{"date":"2025-10-16","close":64042.4141},{"date":"2025-10-17","close":61038.9102},{"date":"2025-10-20","close":67821.0078},{"date":"2025-10-21","close":65301.9453},{"date":"2025-10-22","close":65301.9453},{"date":"2025-10-23","close":65980.1562},{"date":"2025-10-24","close":65689.4922},{"date":"2025-10-27","close":66949.0234},{"date":"2025-10-28","close":66852.1406},{"date":"2025-10-29","close":66561.4766},{"date":"2025-10-30","close":64914.3984},{"date":"2025-10-31","close":65689.4922},{"date":"2025-11-03","close":67336.5781},{"date":"2025-11-04","close":64139.3008},{"date":"2025-11-05","close":62395.332},{"date":"2025-11-06","close":67627.2344},{"date":"2025-11-07","close":65592.6094},{"date":"2025-11-10","close":69371.2031},{"date":"2025-11-11","close":67724.125},{"date":"2025-11-12","close":72374.7109},{"date":"2025-11-13","close":71115.1719},{"date":"2025-11-14","close":68499.2188},{"date":"2025-11-17","close":69080.5469},{"date":"2025-11-18","close":64817.5078},{"date":"2025-11-19","close":62976.6523},{"date":"2025-11-20","close":64623.7344},{"date":"2025-11-21","close":61620.2344},{"date":"2025-11-24","close":63461.0898},{"date":"2025-11-25","close":59004.2812},{"date":"2025-11-26","close":59004.2812},{"date":"2025-11-27","close":58616.7305},{"date":"2025-11-28","close":58519.8438},{"date":"2025-12-01","close":57163.4258},{"date":"2025-12-02","close":57647.8594},{"date":"2025-12-03","close":59198.0547},{"date":"2025-12-04","close":57550.9727},{"date":"2025-12-05","close":58035.4102},{"date":"2025-12-08","close":57163.4258},{"date":"2025-12-09","close":57744.7461},{"date":"2025-12-10","close":57357.1992},{"date":"2025-12-11","close":57454.0859},{"date":"2025-12-12","close":58519.8438},{"date":"2025-12-15","close":57841.6328},{"date":"2025-12-16","close":57550.9727},{"date":"2025-12-17","close":57938.5195},{"date":"2025-12-18","close":57938.5195},{"date":"2025-12-19","close":57647.8594},{"date":"2025-12-22","close":57163.4258},{"date":"2025-12-23","close":57744.7461},{"date":"2025-12-24","close":57163.4258},{"date":"2025-12-26","close":57357.1992},{"date":"2025-12-29","close":55903.8906},{"date":"2025-12-30","close":54256.8086},{"date":"2026-01-02","close":54063.0352},{"date":"2026-01-05","close":54063.0352},{"date":"2026-01-06","close":55710.1172},{"date":"2026-01-07","close":54450.582},{"date":"2026-01-08","close":54741.2461},{"date":"2026-01-09","close":54450.582},{"date":"2026-01-12","close":54063.0352},{"date":"2026-01-13","close":53578.5977},{"date":"2026-01-14","close":56969.6484},{"date":"2026-01-15","close":61038.9102},{"date":"2026-01-16","close":61814.0078},{"date":"2026-01-19","close":59973.1523},{"date":"2026-01-20","close":62685.9922},{"date":"2026-01-21","close":59585.6016},{"date":"2026-01-22","close":58035.4102},{"date":"2026-01-23","close":66852.1406},{"date":"2026-01-26","close":64429.9609},{"date":"2026-01-27","close":66270.8203},{"date":"2026-01-28","close":65883.2656},{"date":"2026-01-29","close":70340.0781},{"date":"2026-01-30","close":69564.9766},{"date":"2026-02-02","close":69468.0938},{"date":"2026-02-03","close":75475.0938},{"date":"2026-02-04","close":72180.9375},{"date":"2026-02-05","close":69274.3203},{"date":"2026-02-06","close":67530.3516},{"date":"2026-02-09","close":70049.4141},{"date":"2026-02-10","close":71115.1719},{"date":"2026-02-11","close":70630.7422},{"date":"2026-02-12","close":74990.6641},{"date":"2026-02-13","close":75281.3203},{"date":"2026-02-19","close":81191.4375},{"date":"2026-02-20","close":85938.9141},{"date":"2026-02-23","close":100084.4375},{"date":"2026-02-24","close":95336.9609},{"date":"2026-02-25","close":94755.6406},{"date":"2026-02-26","close":93496.1094},{"date":"2026-02-27","close":87489.1016},{"date":"2026-03-03","close":77219.0625},{"date":"2026-03-04","close":65786.3828},{"date":"2026-03-05","close":74796.8906},{"date":"2026-03-06","close":76347.0781},{"date":"2026-03-09","close":71308.9531},{"date":"2026-03-10","close":74796.8906},{"date":"2026-03-11","close":78672.375},{"date":"2026-03-12","close":84098.0547},{"date":"2026-03-13","close":78963.0312},{"date":"2026-03-16","close":75862.6484},{"date":"2026-03-17","close":75184.4375},{"date":"2026-03-18","close":77025.2891},{"date":"2026-03-19","close":74700.0},{"date":"2026-03-20","close":76153.3047},{"date":"2026-03-23","close":71502.7266},{"date":"2026-03-24","close":72568.4844},{"date":"2026-03-25","close":74603.1094},{"date":"2026-03-26","close":72665.3672},{"date":"2026-03-27","close":73440.4688},{"date":"2026-03-30","close":72956.0312},{"date":"2026-03-31","close":71599.6094},{"date":"2026-04-01","close":74700.0},{"date":"2026-04-02","close":71400.0},{"date":"2026-04-03","close":72100.0},{"date":"2026-04-06","close":71100.0},{"date":"2026-04-07","close":71500.0},{"date":"2026-04-08","close":76900.0},{"date":"2026-04-09","close":74900.0},{"date":"2026-04-10","close":77100.0},{"date":"2026-04-13","close":74400.0},{"date":"2026-04-14","close":75500.0},{"date":"2026-04-15","close":76200.0},{"date":"2026-04-16","close":76500.0},{"date":"2026-04-17","close":76100.0},{"date":"2026-04-20","close":75200.0},{"date":"2026-04-21","close":75600.0},{"date":"2026-04-22","close":75600.0},{"date":"2026-04-23","close":75100.0},{"date":"2026-04-24","close":74300.0},{"date":"2026-04-27","close":74600.0},{"date":"2026-04-28","close":74000.0},{"date":"2026-04-29","close":73900.0},{"date":"2026-04-30","close":73000.0},{"date":"2026-05-04","close":76400.0},{"date":"2026-05-06","close":79000.0},{"date":"2026-05-07","close":75100.0},{"date":"2026-05-08","close":74700.0},{"date":"2026-05-11","close":74000.0},{"date":"2026-05-12","close":71800.0},{"date":"2026-05-13","close":73000.0},{"date":"2026-05-14","close":72900.0},{"date":"2026-05-15","close":66800.0},{"date":"2026-05-18","close":66800.0},{"date":"2026-05-19","close":64700.0},{"date":"2026-05-20","close":62000.0},{"date":"2026-05-21","close":64700.0},{"date":"2026-05-22","close":65300.0},{"date":"2026-05-26","close":64800.0},{"date":"2026-05-27","close":62400.0},{"date":"2026-05-28","close":61300.0},{"date":"2026-05-29","close":60100.0},{"date":"2026-06-01","close":58500.0},{"date":"2026-06-02","close":58300.0},{"date":"2026-06-04","close":61800.0},{"date":"2026-06-05","close":61800.0},{"date":"2026-06-08","close":56000.0},{"date":"2026-06-09","close":60100.0},{"date":"2026-06-10","close":56900.0},{"date":"2026-06-11","close":58100.0},{"date":"2026-06-12","close":61900.0},{"date":"2026-06-15","close":61700.0},{"date":"2026-06-16","close":63000.0},{"date":"2026-06-17","close":63900.0},{"date":"2026-06-18","close":63400.0},{"date":"2026-06-19","close":60800.0},{"date":"2026-06-22","close":60000.0},{"date":"2026-06-23","close":55000.0},{"date":"2026-06-24","close":57600.0},{"date":"2026-06-25","close":56300.0},{"date":"2026-06-26","close":54900.0},{"date":"2026-06-29","close":56900.0},{"date":"2026-06-30","close":56200.0},{"date":"2026-07-01","close":57000.0},{"date":"2026-07-02","close":55000.0},{"date":"2026-07-03","close":57200.0},{"date":"2026-07-06","close":61200.0},{"date":"2026-07-07","close":56100.0},{"date":"2026-07-08","close":55000.0},{"date":"2026-07-09","close":54100.0},{"date":"2026-07-10","close":56300.0},{"date":"2026-07-13","close":53800.0},{"date":"2026-07-14","close":53800.0},{"date":"2026-07-15","close":55400.0},{"date":"2026-07-16","close":53800.0},{"date":"2026-07-20","close":52200.0},{"date":"2026-07-21","close":53200.0},{"date":"2026-07-22","close":53900.0},{"date":"2026-07-23","close":54600.0},{"date":"2026-07-24","close":53200.0},{"date":"2026-07-27","close":54000.0},{"date":"2026-07-28","close":50700.0},{"date":"2026-07-29","close":47550.0},{"date":"2026-07-30","close":48450.0},{"date":"2026-07-31","close":51800.0},{"date":"2026-08-03","close":51500.0},{"date":"2026-08-04","close":52700.0},{"date":"2026-08-05","close":55100.0},{"date":"2026-08-06","close":57200.0},{"date":"2026-08-07","close":55700.0},{"date":"2026-08-10","close":56000.0},{"date":"2026-08-11","close":56800.0},{"date":"2026-08-12","close":57200.0},{"date":"2026-08-13","close":57000.0},{"date":"2026-08-14","close":57400.0},{"date":"2026-08-18","close":56100.0},{"date":"2026-08-19","close":54400.0},{"date":"2026-08-20","close":55700.0},{"date":"2026-08-21","close":54800.0},{"date":"2026-08-24","close":54700.0},{"date":"2026-08-25","close":55100.0},{"date":"2026-08-26","close":56000.0},{"date":"2026-08-27","close":55500.0},{"date":"2026-08-28","close":55500.0},{"date":"2026-08-31","close":54800.0},{"date":"2026-09-01","close":55600.0},{"date":"2026-09-02","close":53700.0},{"date":"2026-09-03","close":52300.0},{"date":"2026-09-04","close":52100.0},{"date":"2026-09-07","close":52100.0},{"date":"2026-09-08","close":51500.0},{"date":"2026-09-09","close":49700.0},{"date":"2026-09-10","close":49700.0},{"date":"2026-09-11","close":50000.0},{"date":"2026-09-14","close":50600.0},{"date":"2026-09-15","close":50800.0},{"date":"2026-09-16","close":50600.0},{"date":"2026-09-17","close":51100.0},{"date":"2026-09-18","close":51000.0},{"date":"2026-09-21","close":51000.0},{"date":"2026-09-22","close":51100.0},{"date":"2026-09-23","close":51000.0},{"date":"2026-09-28","close":50800.0},{"date":"2026-09-29","close":50800.0},{"date":"2026-09-30","close":51000.0},{"date":"2026-10-01","close":50600.0},{"date":"2026-10-02","close":51400.0},{"date":"2026-10-06","close":50700.0},{"date":"2026-10-07","close":50100.0},{"date":"2026-10-08","close":49300.0},{"date":"2026-10-12","close":48450.0},{"date":"2026-10-13","close":47750.0},{"date":"2026-10-14","close":47900.0},{"date":"2026-10-15","close":45000.0},{"date":"2026-10-16","close":46400.0},{"date":"2026-10-19","close":47150.0},{"date":"2026-10-20","close":46600.0},{"date":"2026-10-21","close":45250.0},{"date":"2026-10-22","close":44350.0},{"date":"2026-10-23","close":42950.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":774.0,"foreign_net":-783.0,"institution_net":9.0},{"date":"2026-10-21","retail_net":834.0,"foreign_net":-778.0,"institution_net":-56.0},{"date":"2026-10-20","retail_net":747.0,"foreign_net":-733.0,"institution_net":-14.0},{"date":"2026-10-19","retail_net":-456.0,"foreign_net":372.0,"institution_net":84.0},{"date":"2026-10-16","retail_net":368.0,"foreign_net":-466.0,"institution_net":98.0},{"date":"2026-10-15","retail_net":1457.0,"foreign_net":-1519.0,"institution_net":62.0},{"date":"2026-10-14","retail_net":733.0,"foreign_net":-818.0,"institution_net":85.0},{"date":"2026-10-13","retail_net":534.0,"foreign_net":-562.0,"institution_net":28.0},{"date":"2026-10-12","retail_net":1615.0,"foreign_net":-1659.0,"institution_net":44.0},{"date":"2026-10-08","retail_net":3047.0,"foreign_net":-2995.0,"institution_net":-52.0},{"date":"2026-10-07","retail_net":825.0,"foreign_net":-767.0,"institution_net":-58.0},{"date":"2026-10-06","retail_net":309.0,"foreign_net":-305.0,"institution_net":-4.0},{"date":"2026-10-02","retail_net":722.0,"foreign_net":-701.0,"institution_net":-21.0},{"date":"2026-10-01","retail_net":-130.0,"foreign_net":130.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":1053.0,"foreign_net":-1060.0,"institution_net":7.0},{"date":"2026-09-29","retail_net":396.0,"foreign_net":-403.0,"institution_net":7.0},{"date":"2026-09-28","retail_net":445.0,"foreign_net":-492.0,"institution_net":47.0},{"date":"2026-09-23","retail_net":115.0,"foreign_net":-263.0,"institution_net":148.0},{"date":"2026-09-22","retail_net":-81.0,"foreign_net":17.0,"institution_net":64.0},{"date":"2026-09-21","retail_net":-28.0,"foreign_net":378.0,"institution_net":-350.0},{"date":"2026-09-18","retail_net":65.0,"foreign_net":-50.0,"institution_net":-15.0},{"date":"2026-09-17","retail_net":-780.0,"foreign_net":668.0,"institution_net":112.0},{"date":"2026-09-16","retail_net":390.0,"foreign_net":-389.0,"institution_net":-1.0},{"date":"2026-09-15","retail_net":823.0,"foreign_net":-447.0,"institution_net":-376.0},{"date":"2026-09-14","retail_net":-648.0,"foreign_net":328.0,"institution_net":320.0},{"date":"2026-09-11","retail_net":-13.0,"foreign_net":-390.0,"institution_net":403.0},{"date":"2026-09-10","retail_net":9593.0,"foreign_net":24723.0,"institution_net":-34316.0},{"date":"2026-09-09","retail_net":9560.0,"foreign_net":7680.0,"institution_net":-17240.0},{"date":"2026-09-08","retail_net":2545.0,"foreign_net":-3661.0,"institution_net":1116.0},{"date":"2026-09-07","retail_net":3618.0,"foreign_net":-4222.0,"institution_net":604.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":774.0,"foreign_net":-783.0,"institution_net":9.0},"d3":{"retail_net":2355.0,"foreign_net":-2294.0,"institution_net":-61.0},"d7":{"retail_net":4457.0,"foreign_net":-4725.0,"institution_net":268.0},"d14":{"retail_net":11379.0,"foreign_net":-11584.0,"institution_net":205.0},"d30":{"retail_net":38432.0,"foreign_net":10833.0,"institution_net":-49265.0}},"analysis":"최근 5일 외국인 순매수 -2388.00, 기관 순매수 121.00. 30일 누적: 외국인 1.08만, 기관 -4.93만.","foreign_flow":-2388.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":121.0},"insider_trades":[],"price_analysis":{"current":43400.0,"low_30d":42850.0,"support":43925.0,"high_30d":53600.0,"change_1d":-2.1,"change_7d":-7.6,"change_30d":-15.4,"resistance":52525.0,"position_in_range":5.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.55,"per":5.73,"quarter":"2024-Q2"},{"pbr":0.62,"per":6.64,"quarter":"2024-Q3"},{"pbr":0.59,"per":8.36,"quarter":"2024-Q4"},{"pbr":0.57,"per":7.85,"quarter":"2025-Q1"},{"pbr":0.89,"per":9.9,"quarter":"2025-Q2"},{"pbr":1.39,"per":14.43,"quarter":"2025-Q3"},{"pbr":1.18,"per":12.33,"quarter":"2025-Q4"},{"pbr":1.58,"per":18.48,"quarter":"2026-Q1"},{"pbr":1.14,"per":12.47,"quarter":"2026-Q2"},{"pbr":0.5,"per":9.63,"quarter":"현재"}],"timeline":[{"close":23183.6484,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":26430.2734,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":24967.0078,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":24326.8262,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":39626.8477,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":62879.7656,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":54256.8086,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":71599.6094,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":56200.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.95,"pbr_5y_low":0.55,"per_5y_avg":10.69,"per_5y_low":5.73,"current_pbr":0.5,"current_per":9.63,"pbr_5y_high":1.58,"per_5y_high":18.48,"pbr_5y_median":0.89,"per_5y_median":9.9,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":44.4,"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 24 (30 이하 과매도 구간)","전분기 대비 매출 22% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["부채비율(부채총계/자본총계) 7.7배로 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":"Financial Services","industry":"CAPITAL MARKETS"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +21.6%"},"momentum":{"grade":"D","reason":"RSI 24"},"valuation":{"grade":"C","reason":"PER 9.66x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 2.7%"},"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":0.31,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.73,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":0.7,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":7.7,"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":null,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":3.44,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":2.97,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 6개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.55,"per":5.73,"close":23183.6484,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.62,"per":6.64,"close":26430.2734,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.59,"per":8.36,"close":24967.0078,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.57,"per":7.85,"close":24326.8262,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.89,"per":9.9,"close":39626.8477,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.39,"per":14.43,"close":62879.7656,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.18,"per":12.33,"close":54256.8086,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.58,"per":18.48,"close":71599.6094,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.14,"per":12.47,"close":56200.0,"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":"9.7배"},{"label":"PBR","value":"0.5배"},{"label":"5년 PER 밴드","value":"하위 44%"},{"label":"ROE","value":"2.7%"}],"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":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":2352.23,"pbr":null,"per":null,"roa":0.003140238561476853,"roe":0.02733449076225402,"revenue":583134951809.0,"market_cap":null,"net_income":24392309200.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":null,"total_assets":7767661189578.0,"total_equity":892363768989.0,"profit_margin":0.04182961272400193,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":24450365179.0,"operating_margin":0.04192917111750913},{"eps":1238.91,"pbr":0.8,"per":22.0,"roa":0.0017841807737500079,"roe":0.01568211179908778,"revenue":479606128154.0,"market_cap":778800000000.0,"net_income":12847330842.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":null,"total_assets":7200688983436.0,"total_equity":819234743802.0,"profit_margin":0.026787253306060264,"dividend_yield":3.2,"fiscal_quarter":"Q1","operating_income":15625412371.0,"operating_margin":0.03257967622545208},{"eps":-96.31,"pbr":null,"per":null,"roa":-0.0005511978558512286,"roe":-0.001198576365851397,"revenue":300985163672.0,"market_cap":null,"net_income":-998726882.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":null,"total_assets":1811920840036.0,"total_equity":833260950620.0,"profit_margin":-0.0033181930624606045,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":46793824.0,"operating_margin":0.00015546887238267263},{"eps":1012.14,"pbr":null,"per":null,"roa":0.001653643864159394,"roe":0.012804224220330703,"revenue":208507271654.0,"market_cap":null,"net_income":10495780280.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":null,"total_assets":6347062089657.0,"total_equity":819712315201.0,"profit_margin":0.050337718184797174,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":13920053903.0,"operating_margin":0.06676052011317447},{"eps":1719.31,"pbr":null,"per":null,"roa":0.0029429343882201382,"roe":0.02214405737059439,"revenue":262754984431.0,"market_cap":null,"net_income":17829030934.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":null,"total_assets":6058249550301.0,"total_equity":805138400593.0,"profit_margin":0.06785420635353138,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":20472777051.0,"operating_margin":0.07791584656456324},{"eps":1766.16,"pbr":null,"per":null,"roa":0.0029632217027842135,"roe":0.023678355129717648,"revenue":193216191147.0,"market_cap":null,"net_income":18314853078.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":null,"total_assets":6180723184091.0,"total_equity":773485023671.0,"profit_margin":0.09478943234144364,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":22337568536.0,"operating_margin":0.11560919612065765},{"eps":-141.36,"pbr":null,"per":null,"roa":-0.0008876761593506788,"roe":-0.001903084578307605,"revenue":222062694147.0,"market_cap":null,"net_income":-1465880337.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":null,"total_assets":1651368375233.0,"total_equity":770265469916.0,"profit_margin":-0.00660120036204561,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1490953862.0,"operating_margin":-0.006714112281340807},{"eps":659.97,"pbr":null,"per":null,"roa":0.0010199162422164347,"roe":0.008877748542728785,"revenue":203278966014.0,"market_cap":null,"net_income":6843810116.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":null,"total_assets":6710168769474.0,"total_equity":770894791969.0,"profit_margin":0.03366708445146588,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":8372412785.0,"operating_margin":0.041186813122728025},{"eps":813.08,"pbr":null,"per":null,"roa":0.001481467272463034,"roe":0.010961837998603955,"revenue":186145814052.0,"market_cap":null,"net_income":8431528593.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":null,"total_assets":5691336386380.0,"total_equity":769171063655.0,"profit_margin":0.04529528980245908,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":9993557702.0,"operating_margin":0.053686717334445626},{"eps":1653.16,"pbr":null,"per":null,"roa":0.0028218196841940098,"roe":0.02250436641744291,"revenue":167687501769.0,"market_cap":null,"net_income":17143096378.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":null,"total_assets":6075192002531.0,"total_equity":761767563681.0,"profit_margin":0.10223240371018041,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":19799387785.0,"operating_margin":0.11807312755052486},{"eps":852.78,"pbr":null,"per":null,"roa":0.00499480421355547,"roe":0.011668342750919993,"revenue":200626245840.0,"market_cap":null,"net_income":8843260999.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":null,"total_assets":1770492019487.0,"total_equity":757884918859.0,"profit_margin":0.04407828577948134,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":9539379959.0,"operating_margin":0.047548016058714886},{"eps":729.08,"pbr":null,"per":null,"roa":0.0015321366048811286,"roe":0.010218773629609068,"revenue":156624321812.0,"market_cap":null,"net_income":7560459870.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":null,"total_assets":4934586019232.0,"total_equity":739859805495.0,"profit_margin":0.04827130156116497,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":10328988230.0,"operating_margin":0.0659475368225258}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":4048.1,"per":5.73,"date":"2024-06","close":23183.65,"source":"reported"},{"eps":4048.1,"per":6.02,"date":"2024-07","close":24372.55,"source":"reported"},{"eps":4048.1,"per":6.12,"date":"2024-08","close":24784.1,"source":"reported"},{"eps":3978.99,"per":6.64,"date":"2024-09","close":26430.27,"source":"reported"},{"eps":3978.99,"per":6.42,"date":"2024-10","close":25561.46,"source":"reported"},{"eps":3978.99,"per":6.01,"date":"2024-11","close":23915.28,"source":"reported"},{"eps":2984.85,"per":8.36,"date":"2024-12","close":24967.01,"source":"reported"},{"eps":2984.85,"per":8.41,"date":"2025-01","close":25104.19,"source":"reported"},{"eps":2984.85,"per":8.23,"date":"2025-02","close":24555.46,"source":"reported"},{"eps":3097.85,"per":7.85,"date":"2025-03","close":24326.83,"source":"reported"},{"eps":3097.85,"per":8.57,"date":"2025-04","close":26547.08,"source":"reported"},{"eps":3097.85,"per":11.56,"date":"2025-05","close":35799.8,"source":"reported"},{"eps":4004.08,"per":9.9,"date":"2025-06","close":39626.85,"source":"reported"},{"eps":4004.08,"per":12.8,"date":"2025-07","close":51253.31,"source":"reported"},{"eps":4004.08,"per":15.85,"date":"2025-08","close":63461.09,"source":"reported"},{"eps":4356.25,"per":14.43,"date":"2025-09","close":62879.77,"source":"reported"},{"eps":4356.25,"per":15.08,"date":"2025-10","close":65689.49,"source":"reported"},{"eps":4356.25,"per":13.43,"date":"2025-11","close":58519.84,"source":"reported"},{"eps":4401.3,"per":12.33,"date":"2025-12","close":54256.81,"source":"reported"},{"eps":4401.3,"per":15.81,"date":"2026-01","close":69564.98,"source":"reported"},{"eps":4401.3,"per":19.88,"date":"2026-02","close":87489.1,"source":"reported"},{"eps":3874.05,"per":18.48,"date":"2026-03","close":71599.61,"source":"reported"},{"eps":3874.05,"per":18.84,"date":"2026-04","close":73000.0,"source":"reported"},{"eps":3874.05,"per":15.51,"date":"2026-05","close":60100.0,"source":"reported"},{"eps":4506.97,"per":12.47,"date":"2026-06","close":56200.0,"source":"reported"},{"eps":4506.97,"per":11.49,"date":"2026-07","close":51800.0,"source":"reported"},{"eps":4506.97,"per":12.16,"date":"2026-08","close":54800.0,"source":"reported"},{"eps":4506.97,"per":11.32,"date":"2026-09","close":51000.0,"source":"reported"},{"eps":4506.97,"per":9.53,"date":"2026-10","close":42950.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":11.35,"std":4.09,"count":29,"current":9.53,"lower_1sd":7.26,"upper_1sd":15.44},"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":"부국증권","phase":"above-fold","symbol_resolved":true}