{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:32:25.813211+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":8.6,"direction":"higher_better","percentile":61},{"name":"영업이익 성장률","note":"흑자 → 적자","unit":"%","value":-140.0,"direction":"higher_better","percentile":9}],"summary":"매출 +8.6%","percentile":35},"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":22.5,"direction":null,"percentile":23},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-14.3,"direction":"higher_better","percentile":30}],"summary":"RSI 23","percentile":28},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -1,630원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -1,630, PBR 0.88x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-5.57,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":2.36,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-3.13,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-1.14,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -5.6%","percentile":null},"financial_health":{"grade":"F","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.59,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":3.67,"rating":"poor","direction":"lower_better","percentile":10},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":2.6,"rating":"fair","direction":"higher_better","percentile":55},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.02,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 0.6x, 순차입금비율 3.7x","percentile":23}},"signals":[],"summary":"대한항공(003490)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 9.50조. 현재가 25,800원, 전일 대비 -2.5%, 30일 -14.3%. ROE -5.6%. 기술적 시그널: RSI 23(과매도), MACD 데드크로스. 최근 5일 외국인 순매도 85.80만, 기관 순매도 192.15만.","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":2.99,"direction":"higher_better","percentile":null}],"summary":"배당수익률 2.99%","value_pct":2.99},"growth":null,"safety":{"grade":"F","metrics":[{"name":"순부채/자기자본","unit":"배","value":3.67,"direction":"lower_better","percentile":null}],"summary":"부채 건전성 기준 평가","percentile":20},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":2.99},"catalysts":["RSI 23 (30 이하 과매도 구간)"],"portfolio":null,"technical":{"macd":-668.0178540079323,"grade":"C","trend":"하락","atr_14":1307.142857142857,"rsi_14":22.549019607843135,"sma_20":29765.0,"sma_60":28222.5,"comment":"하락 추세, RSI 23","analysis":"RSI(14) 22.5로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-668.02)가 시그널선(-67.21)을 하회합니다(데드크로스). SMA20 29765, SMA60 28222 — 혼조세입니다. 볼린저밴드 25829~33701 (현재 위치 -0%).","bb_lower":25828.999491869952,"bb_upper":33701.00050813005,"macd_signal":-67.21304491370925},"change_pct":-2.46,"chart_data":[{"date":"2024-10-23","open":22179,"high":22273,"low":21521,"close":21897,"volume":1134374,"rsi_14":60.87,"sma_20":22440.0,"sma_60":21850.83,"sma_120":21825.42},{"date":"2024-10-24","open":21756,"high":22132,"low":21709,"close":22038,"volume":725954,"rsi_14":62.5,"sma_20":22502.5,"sma_60":21889.17,"sma_120":21847.92},{"date":"2024-10-25","open":22038,"high":22273,"low":21850,"close":21897,"volume":660587,"rsi_14":77.59,"sma_20":22542.5,"sma_60":21923.33,"sma_120":21870.42},{"date":"2024-10-28","open":21897,"high":22367,"low":21897,"close":22273,"volume":1007333,"rsi_14":82.81,"sma_20":22605.0,"sma_60":21966.67,"sma_120":21894.58},{"date":"2024-10-29","open":22367,"high":22743,"low":22320,"close":22696,"volume":1746370,"rsi_14":84.93,"sma_20":22677.5,"sma_60":22016.67,"sma_120":21920.42},{"date":"2024-10-30","open":22696,"high":22884,"low":22508,"close":22602,"volume":1380306,"rsi_14":81.69,"sma_20":22732.5,"sma_60":22061.67,"sma_120":21946.25},{"date":"2024-10-31","open":22602,"high":22790,"low":22367,"close":22461,"volume":1443138,"rsi_14":80.56,"sma_20":22800.0,"sma_60":22108.33,"sma_120":21968.75},{"date":"2024-11-01","open":22132,"high":22508,"low":22085,"close":22179,"volume":861543,"rsi_14":73.33,"sma_20":22852.5,"sma_60":22147.5,"sma_120":21987.92},{"date":"2024-11-04","open":22367,"high":23025,"low":22320,"close":22884,"volume":2032065,"rsi_14":76.47,"sma_20":22985.0,"sma_60":22200.0,"sma_120":22011.67},{"date":"2024-11-05","open":22884,"high":23025,"low":22461,"close":23025,"volume":1280521,"rsi_14":77.27,"sma_20":23130.0,"sma_60":22259.17,"sma_120":22034.17},{"date":"2024-11-06","open":23025,"high":23025,"low":22508,"close":22649,"volume":976862,"rsi_14":65.43,"sma_20":23255.0,"sma_60":22329.17,"sma_120":22052.5},{"date":"2024-11-07","open":22790,"high":22931,"low":22273,"close":22696,"volume":1024254,"rsi_14":63.16,"sma_20":23372.5,"sma_60":22397.5,"sma_120":22070.42},{"date":"2024-11-08","open":22837,"high":22978,"low":22414,"close":22508,"volume":737292,"rsi_14":54.93,"sma_20":23485.0,"sma_60":22457.5,"sma_120":22087.08},{"date":"2024-11-11","open":22414,"high":22649,"low":22179,"close":22367,"volume":842123,"rsi_14":53.42,"sma_20":23582.5,"sma_60":22510.0,"sma_120":22102.92},{"date":"2024-11-12","open":22320,"high":22367,"low":21662,"close":21803,"volume":1139438,"rsi_14":48.75,"sma_20":23637.5,"sma_60":22552.5,"sma_120":22114.17},{"date":"2024-11-13","open":21709,"high":22038,"low":21709,"close":21897,"volume":972626,"rsi_14":48.1,"sma_20":23697.5,"sma_60":22596.67,"sma_120":22127.5},{"date":"2024-11-14","open":21897,"high":22555,"low":21850,"close":22273,"volume":1665930,"rsi_14":54.76,"sma_20":23740.0,"sma_60":22646.67,"sma_120":22144.17},{"date":"2024-11-15","open":22273,"high":22978,"low":22179,"close":22696,"volume":1642453,"rsi_14":55.29,"sma_20":23790.0,"sma_60":22703.33,"sma_120":22167.08},{"date":"2024-11-18","open":22508,"high":22790,"low":22273,"close":22743,"volume":1022424,"rsi_14":50.65,"sma_20":23820.0,"sma_60":22754.17,"sma_120":22192.5},{"date":"2024-11-19","open":22555,"high":23259,"low":22555,"close":23166,"volume":1765265,"rsi_14":57.14,"sma_20":23875.0,"sma_60":22812.5,"sma_120":22221.25},{"date":"2024-11-20","open":23166,"high":23306,"low":22978,"close":23025,"volume":744715,"rsi_14":57.14,"sma_20":23935.0,"sma_60":22859.17,"sma_120":22251.25},{"date":"2024-11-21","open":23025,"high":23119,"low":22602,"close":22837,"volume":776586,"rsi_14":58.54,"sma_20":23977.5,"sma_60":22894.17,"sma_120":22278.33},{"date":"2024-11-22","open":22978,"high":23025,"low":22696,"close":22837,"volume":506705,"rsi_14":49.25,"sma_20":24027.5,"sma_60":22928.33,"sma_120":22305.83},{"date":"2024-11-25","open":23025,"high":23212,"low":22696,"close":22743,"volume":1392332,"rsi_14":45.45,"sma_20":24052.5,"sma_60":22963.33,"sma_120":22335.42},{"date":"2024-11-26","open":22696,"high":23917,"low":22696,"close":23729,"volume":3237528,"rsi_14":64.56,"sma_20":24107.5,"sma_60":23006.67,"sma_120":22375.83},{"date":"2024-11-27","open":23776,"high":23870,"low":23494,"close":23729,"volume":1060593,"rsi_14":64.1,"sma_20":24167.5,"sma_60":23053.33,"sma_120":22412.5},{"date":"2024-11-28","open":23729,"high":23964,"low":23541,"close":23917,"volume":945852,"rsi_14":69.23,"sma_20":24245.0,"sma_60":23107.5,"sma_120":22445.83},{"date":"2024-11-29","open":24434,"high":24434,"low":22273,"close":24387,"volume":6268185,"rsi_14":75.29,"sma_20":24362.5,"sma_60":23171.67,"sma_120":22480.42},{"date":"2024-12-02","open":24434,"high":24575,"low":24105,"close":24105,"volume":1653325,"rsi_14":81.01,"sma_20":24427.5,"sma_60":23231.67,"sma_120":22512.5},{"date":"2024-12-03","open":24246,"high":24340,"low":23776,"close":24105,"volume":1357968,"rsi_14":80.52,"sma_20":24485.0,"sma_60":23290.83,"sma_120":22541.67},{"date":"2024-12-04","open":23494,"high":23870,"low":23025,"close":23259,"volume":2384103,"rsi_14":62.07,"sma_20":24517.5,"sma_60":23336.67,"sma_120":22565.0},{"date":"2024-12-05","open":23166,"high":23400,"low":22555,"close":23072,"volume":1049401,"rsi_14":54.88,"sma_20":24537.5,"sma_60":23385.0,"sma_120":22585.0},{"date":"2024-12-06","open":23119,"high":23400,"low":22179,"close":22837,"volume":1232809,"rsi_14":51.16,"sma_20":24555.0,"sma_60":23415.83,"sma_120":22602.08},{"date":"2024-12-09","open":22179,"high":22273,"low":21615,"close":21850,"volume":1838392,"rsi_14":35.71,"sma_20":24527.5,"sma_60":23432.5,"sma_120":22609.58},{"date":"2024-12-10","open":21991,"high":22461,"low":21850,"close":22179,"volume":1226527,"rsi_14":41.18,"sma_20":24547.5,"sma_60":23458.33,"sma_120":22620.83},{"date":"2024-12-11","open":22179,"high":22837,"low":22038,"close":22790,"volume":829863,"rsi_14":49.55,"sma_20":24595.0,"sma_60":23497.5,"sma_120":22640.83},{"date":"2024-12-12","open":22931,"high":23119,"low":22555,"close":22743,"volume":1647787,"rsi_14":49.11,"sma_20":24620.0,"sma_60":23535.83,"sma_120":22661.25},{"date":"2024-12-13","open":22743,"high":23072,"low":22649,"close":23072,"volume":996656,"rsi_14":52.99,"sma_20":24640.0,"sma_60":23575.0,"sma_120":22686.25},{"date":"2024-12-16","open":23072,"high":23353,"low":22884,"close":23119,"volume":1020650,"rsi_14":43.3,"sma_20":24660.0,"sma_60":23611.67,"sma_120":22712.92},{"date":"2024-12-17","open":23119,"high":23119,"low":22555,"close":22696,"volume":951859,"rsi_14":39.62,"sma_20":24635.0,"sma_60":23637.5,"sma_120":22735.42},{"date":"2024-12-18","open":22743,"high":23353,"low":22649,"close":23306,"volume":937049,"rsi_14":44.35,"sma_20":24650.0,"sma_60":23675.0,"sma_120":22764.17},{"date":"2024-12-19","open":22837,"high":23259,"low":22649,"close":22837,"volume":946514,"rsi_14":35.65,"sma_20":24650.0,"sma_60":23710.0,"sma_120":22782.92},{"date":"2024-12-20","open":22743,"high":22837,"low":21897,"close":22085,"volume":1186196,"rsi_14":32.8,"sma_20":24610.0,"sma_60":23726.67,"sma_120":22792.08},{"date":"2024-12-23","open":22132,"high":22273,"low":21897,"close":22273,"volume":589313,"rsi_14":34.88,"sma_20":24585.0,"sma_60":23747.5,"sma_120":22792.92},{"date":"2024-12-24","open":22226,"high":22649,"low":22132,"close":22508,"volume":704211,"rsi_14":43.1,"sma_20":24520.0,"sma_60":23768.33,"sma_120":22798.75},{"date":"2024-12-26","open":22555,"high":22649,"low":22320,"close":22367,"volume":791219,"rsi_14":43.48,"sma_20":24447.5,"sma_60":23782.5,"sma_120":22800.83},{"date":"2024-12-27","open":22852,"high":22900,"low":22512,"close":22609,"volume":1179134,"rsi_14":41.67,"sma_20":24340.0,"sma_60":23795.0,"sma_120":22804.58},{"date":"2024-12-30","open":22124,"high":22900,"low":21930,"close":21930,"volume":1448703,"rsi_14":44.25,"sma_20":24172.5,"sma_60":23795.83,"sma_120":22803.75},{"date":"2025-01-02","open":21979,"high":22900,"low":21930,"close":22852,"volume":1377396,"rsi_14":49.6,"sma_20":24067.5,"sma_60":23826.67,"sma_120":22810.42},{"date":"2025-01-03","open":22852,"high":23143,"low":22658,"close":22755,"volume":949633,"rsi_14":42.98,"sma_20":23957.5,"sma_60":23857.5,"sma_120":22817.08},{"date":"2025-01-06","open":22755,"high":22852,"low":22512,"close":22706,"volume":852914,"rsi_14":42.98,"sma_20":23890.0,"sma_60":23887.5,"sma_120":22822.92},{"date":"2025-01-07","open":22803,"high":23094,"low":22512,"close":22561,"volume":930415,"rsi_14":38.18,"sma_20":23825.0,"sma_60":23911.67,"sma_120":22828.75},{"date":"2025-01-08","open":22464,"high":22706,"low":22221,"close":22221,"volume":885628,"rsi_14":35.34,"sma_20":23755.0,"sma_60":23931.67,"sma_120":22834.17},{"date":"2025-01-09","open":22270,"high":22658,"low":22076,"close":22658,"volume":1018102,"rsi_14":43.1,"sma_20":23760.0,"sma_60":23956.67,"sma_120":22843.33},{"date":"2025-01-10","open":22512,"high":22561,"low":22173,"close":22270,"volume":1022114,"rsi_14":33.33,"sma_20":23727.5,"sma_60":23970.83,"sma_120":22850.42},{"date":"2025-01-13","open":22270,"high":22706,"low":22173,"close":22318,"volume":845096,"rsi_14":37.25,"sma_20":23665.0,"sma_60":23985.83,"sma_120":22858.33},{"date":"2025-01-14","open":22367,"high":22415,"low":21979,"close":22027,"volume":567556,"rsi_14":41.3,"sma_20":23590.0,"sma_60":23983.33,"sma_120":22864.17},{"date":"2025-01-15","open":22221,"high":22512,"low":22173,"close":22318,"volume":752313,"rsi_14":42.55,"sma_20":23512.5,"sma_60":23980.83,"sma_120":22870.83},{"date":"2025-01-16","open":22464,"high":22464,"low":22173,"close":22318,"volume":599381,"rsi_14":39.33,"sma_20":23432.5,"sma_60":23970.83,"sma_120":22878.33},{"date":"2025-01-17","open":22609,"high":23289,"low":22415,"close":23240,"volume":2335746,"rsi_14":51.43,"sma_20":23422.5,"sma_60":23977.5,"sma_120":22898.33},{"date":"2025-01-20","open":23289,"high":23483,"low":23143,"close":23434,"volume":904772,"rsi_14":58.59,"sma_20":23390.0,"sma_60":23991.67,"sma_120":22921.25},{"date":"2025-01-21","open":23483,"high":23531,"low":23046,"close":23337,"volume":721888,"rsi_14":66.67,"sma_20":23377.5,"sma_60":24001.67,"sma_120":22945.42},{"date":"2025-01-22","open":23483,"high":23531,"low":23192,"close":23337,"volume":882474,"rsi_14":57.35,"sma_20":23405.0,"sma_60":24014.17,"sma_120":22968.75},{"date":"2025-01-23","open":23386,"high":23919,"low":23337,"close":23531,"volume":1244085,"rsi_14":61.43,"sma_20":23432.5,"sma_60":24023.33,"sma_120":22995.0},{"date":"2025-01-24","open":23677,"high":24065,"low":23628,"close":23871,"volume":1282772,"rsi_14":65.79,"sma_20":23465.0,"sma_60":24030.83,"sma_120":23023.75},{"date":"2025-01-31","open":23822,"high":24065,"low":23628,"close":24065,"volume":1162529,"rsi_14":70.13,"sma_20":23515.0,"sma_60":24043.33,"sma_120":23052.5},{"date":"2025-02-03","open":23725,"high":23725,"low":22658,"close":22803,"volume":1447966,"rsi_14":56.25,"sma_20":23525.0,"sma_60":24036.67,"sma_120":23072.5},{"date":"2025-02-04","open":23240,"high":23386,"low":22852,"close":22900,"volume":922442,"rsi_14":52.81,"sma_20":23575.0,"sma_60":24036.67,"sma_120":23092.08},{"date":"2025-02-05","open":23046,"high":23192,"low":22949,"close":23046,"volume":516309,"rsi_14":59.52,"sma_20":23585.0,"sma_60":24026.67,"sma_120":23113.33},{"date":"2025-02-06","open":23192,"high":23434,"low":23143,"close":23337,"volume":585812,"rsi_14":61.8,"sma_20":23615.0,"sma_60":24019.17,"sma_120":23139.17},{"date":"2025-02-07","open":23240,"high":23386,"low":22803,"close":22900,"volume":974946,"rsi_14":59.78,"sma_20":23625.0,"sma_60":24010.83,"sma_120":23170.0},{"date":"2025-02-10","open":23240,"high":23337,"low":22997,"close":23192,"volume":1062228,"rsi_14":59.78,"sma_20":23657.5,"sma_60":24006.67,"sma_120":23202.08},{"date":"2025-02-11","open":23143,"high":23192,"low":22803,"close":22900,"volume":922976,"rsi_14":56.12,"sma_20":23692.5,"sma_60":24000.83,"sma_120":23229.17},{"date":"2025-02-12","open":22997,"high":22997,"low":22755,"close":22852,"volume":609590,"rsi_14":45.0,"sma_20":23702.5,"sma_60":23996.67,"sma_120":23253.33},{"date":"2025-02-13","open":22997,"high":23240,"low":22852,"close":22900,"volume":1069613,"rsi_14":42.86,"sma_20":23735.0,"sma_60":24003.33,"sma_120":23277.92},{"date":"2025-02-14","open":22949,"high":22997,"low":22464,"close":22561,"volume":1216982,"rsi_14":40.24,"sma_20":23747.5,"sma_60":24002.5,"sma_120":23299.58},{"date":"2025-02-17","open":22658,"high":23143,"low":22609,"close":23143,"volume":1110851,"rsi_14":47.87,"sma_20":23805.0,"sma_60":24005.0,"sma_120":23325.83},{"date":"2025-02-18","open":23192,"high":23677,"low":23143,"close":23337,"volume":1249710,"rsi_14":47.87,"sma_20":23857.5,"sma_60":24003.33,"sma_120":23353.33},{"date":"2025-02-19","open":23434,"high":23677,"low":23240,"close":23289,"volume":945878,"rsi_14":43.18,"sma_20":23907.5,"sma_60":24000.0,"sma_120":23377.08},{"date":"2025-02-20","open":23289,"high":23871,"low":23192,"close":23531,"volume":1283384,"rsi_14":43.82,"sma_20":23922.5,"sma_60":23993.33,"sma_120":23402.92},{"date":"2025-02-21","open":23580,"high":23968,"low":23483,"close":23725,"volume":1613177,"rsi_14":64.18,"sma_20":23937.5,"sma_60":23992.5,"sma_120":23425.83},{"date":"2025-02-24","open":23483,"high":23919,"low":23483,"close":23919,"volume":742954,"rsi_14":65.22,"sma_20":23967.5,"sma_60":23998.33,"sma_120":23446.25},{"date":"2025-02-25","open":23871,"high":23871,"low":23337,"close":23531,"volume":990384,"rsi_14":56.76,"sma_20":23977.5,"sma_60":23997.5,"sma_120":23462.92},{"date":"2025-02-26","open":23580,"high":23725,"low":23386,"close":23434,"volume":673551,"rsi_14":51.43,"sma_20":23972.5,"sma_60":23996.67,"sma_120":23480.0},{"date":"2025-02-27","open":23531,"high":24210,"low":23483,"close":23677,"volume":2015027,"rsi_14":62.12,"sma_20":23962.5,"sma_60":23982.5,"sma_120":23494.58},{"date":"2025-02-28","open":23337,"high":23434,"low":22803,"close":22900,"volume":1840528,"rsi_14":46.05,"sma_20":23902.5,"sma_60":23955.0,"sma_120":23504.17},{"date":"2025-03-04","open":22900,"high":23240,"low":22609,"close":22949,"volume":775272,"rsi_14":50.7,"sma_20":23910.0,"sma_60":23925.0,"sma_120":23516.25},{"date":"2025-03-05","open":22852,"high":23143,"low":22755,"close":22949,"volume":844548,"rsi_14":51.43,"sma_20":23912.5,"sma_60":23886.67,"sma_120":23529.17},{"date":"2025-03-06","open":23289,"high":23628,"low":23143,"close":23483,"volume":1213338,"rsi_14":57.5,"sma_20":23935.0,"sma_60":23862.5,"sma_120":23547.08},{"date":"2025-03-07","open":23434,"high":23580,"low":23240,"close":23531,"volume":652015,"rsi_14":63.51,"sma_20":23945.0,"sma_60":23839.17,"sma_120":23565.0},{"date":"2025-03-10","open":23434,"high":23871,"low":23289,"close":23580,"volume":938261,"rsi_14":57.14,"sma_20":23980.0,"sma_60":23831.67,"sma_120":23584.17},{"date":"2025-03-11","open":23094,"high":23289,"low":22367,"close":22561,"volume":2136888,"rsi_14":40.0,"sma_20":23947.5,"sma_60":23810.0,"sma_120":23597.5},{"date":"2025-03-12","open":22609,"high":22755,"low":22464,"close":22609,"volume":830046,"rsi_14":41.25,"sma_20":23932.5,"sma_60":23793.33,"sma_120":23604.58},{"date":"2025-03-13","open":22512,"high":22609,"low":22027,"close":22318,"volume":2260967,"rsi_14":34.57,"sma_20":23905.0,"sma_60":23789.17,"sma_120":23610.83},{"date":"2025-03-14","open":22076,"high":22221,"low":21833,"close":22027,"volume":1095616,"rsi_14":28.92,"sma_20":23860.0,"sma_60":23774.17,"sma_120":23616.25},{"date":"2025-03-17","open":22173,"high":22367,"low":22076,"close":22173,"volume":972604,"rsi_14":28.05,"sma_20":23840.0,"sma_60":23750.83,"sma_120":23624.17},{"date":"2025-03-18","open":22318,"high":22367,"low":21979,"close":22027,"volume":1015742,"rsi_14":29.87,"sma_20":23782.5,"sma_60":23725.83,"sma_120":23630.83},{"date":"2025-03-19","open":22027,"high":22124,"low":21930,"close":22076,"volume":940872,"rsi_14":31.58,"sma_20":23717.5,"sma_60":23695.83,"sma_120":23635.42},{"date":"2025-03-20","open":22076,"high":22173,"low":21736,"close":21736,"volume":1562246,"rsi_14":24.36,"sma_20":23637.5,"sma_60":23659.17,"sma_120":23635.42},{"date":"2025-03-21","open":21736,"high":21930,"low":21687,"close":21736,"volume":1056892,"rsi_14":30.65,"sma_20":23545.0,"sma_60":23630.0,"sma_120":23633.75},{"date":"2025-03-24","open":21736,"high":21784,"low":21542,"close":21639,"volume":656854,"rsi_14":28.57,"sma_20":23437.5,"sma_60":23588.33,"sma_120":23631.67},{"date":"2025-03-25","open":21687,"high":21882,"low":21590,"close":21784,"volume":888950,"rsi_14":31.82,"sma_20":23327.5,"sma_60":23557.5,"sma_120":23633.75},{"date":"2025-03-26","open":21784,"high":21930,"low":21590,"close":21639,"volume":583186,"rsi_14":17.24,"sma_20":23230.0,"sma_60":23537.5,"sma_120":23632.08},{"date":"2025-03-27","open":21445,"high":21590,"low":21348,"close":21542,"volume":610719,"rsi_14":15.25,"sma_20":23132.5,"sma_60":23512.5,"sma_120":23630.0},{"date":"2025-03-28","open":21493,"high":21542,"low":21105,"close":21299,"volume":718571,"rsi_14":12.7,"sma_20":23010.0,"sma_60":23479.17,"sma_120":23623.75},{"date":"2025-03-31","open":20960,"high":21057,"low":20523,"close":20669,"volume":1165162,"rsi_14":14.55,"sma_20":22895.0,"sma_60":23437.5,"sma_120":23610.0},{"date":"2025-04-01","open":20669,"high":21008,"low":20669,"close":20863,"volume":749762,"rsi_14":18.97,"sma_20":22787.5,"sma_60":23407.5,"sma_120":23601.25},{"date":"2025-04-02","open":20814,"high":21105,"low":20620,"close":20960,"volume":876604,"rsi_14":24.07,"sma_20":22685.0,"sma_60":23390.83,"sma_120":23593.33},{"date":"2025-04-03","open":20475,"high":20620,"low":20183,"close":20426,"volume":1186532,"rsi_14":22.03,"sma_20":22527.5,"sma_60":23349.17,"sma_120":23587.92},{"date":"2025-04-04","open":19989,"high":20911,"low":19941,"close":20911,"volume":983943,"rsi_14":30.3,"sma_20":22392.5,"sma_60":23317.5,"sma_120":23587.5},{"date":"2025-04-07","open":20280,"high":20523,"low":19941,"close":20038,"volume":1094397,"rsi_14":24.69,"sma_20":22210.0,"sma_60":23271.67,"sma_120":23579.58},{"date":"2025-04-08","open":20329,"high":20377,"low":19844,"close":19844,"volume":835356,"rsi_14":22.62,"sma_20":22070.0,"sma_60":23225.0,"sma_120":23568.33},{"date":"2025-04-09","open":19553,"high":19795,"low":19397,"close":19553,"volume":862644,"rsi_14":22.89,"sma_20":21912.5,"sma_60":23179.17,"sma_120":23555.42},{"date":"2025-04-10","open":20329,"high":20766,"low":19844,"close":20766,"volume":1598163,"rsi_14":40.74,"sma_20":21832.5,"sma_60":23146.67,"sma_120":23551.67},{"date":"2025-04-11","open":20232,"high":20377,"low":19941,"close":20377,"volume":834468,"rsi_14":38.6,"sma_20":21747.5,"sma_60":23114.17,"sma_120":23542.5},{"date":"2025-04-14","open":20572,"high":20620,"low":20232,"close":20377,"volume":826816,"rsi_14":36.94,"sma_20":21655.0,"sma_60":23080.83,"sma_120":23533.33},{"date":"2025-04-15","open":20377,"high":20426,"low":19941,"close":20086,"volume":1901299,"rsi_14":35.96,"sma_20":21555.0,"sma_60":23047.5,"sma_120":23515.42},{"date":"2025-04-16","open":19989,"high":20038,"low":19456,"close":19553,"volume":1584239,"rsi_14":33.33,"sma_20":21425.0,"sma_60":23000.0,"sma_120":23490.42},{"date":"2025-04-17","open":19698,"high":19844,"low":19601,"close":19650,"volume":713893,"rsi_14":35.83,"sma_20":21317.5,"sma_60":22954.17,"sma_120":23462.5},{"date":"2025-04-18","open":19795,"high":19941,"low":19601,"close":19941,"volume":571132,"rsi_14":43.36,"sma_20":21225.0,"sma_60":22897.5,"sma_120":23437.5},{"date":"2025-04-21","open":19941,"high":20038,"low":19747,"close":19844,"volume":356491,"rsi_14":40.54,"sma_20":21132.5,"sma_60":22835.83,"sma_120":23413.75},{"date":"2025-04-22","open":19795,"high":19844,"low":19601,"close":19601,"volume":886900,"rsi_14":37.72,"sma_20":21020.0,"sma_60":22771.67,"sma_120":23386.67},{"date":"2025-04-23","open":19892,"high":20232,"low":19747,"close":20232,"volume":928709,"rsi_14":48.28,"sma_20":20947.5,"sma_60":22718.33,"sma_120":23366.25},{"date":"2025-04-24","open":20377,"high":20523,"low":20038,"close":20135,"volume":675794,"rsi_14":42.59,"sma_20":20875.0,"sma_60":22660.0,"sma_120":23341.67},{"date":"2025-04-25","open":20280,"high":20280,"low":20038,"close":20183,"volume":676689,"rsi_14":51.65,"sma_20":20817.5,"sma_60":22596.67,"sma_120":23313.75},{"date":"2025-04-28","open":20280,"high":20329,"low":20086,"close":20135,"volume":389757,"rsi_14":53.41,"sma_20":20790.0,"sma_60":22529.17,"sma_120":23286.25},{"date":"2025-04-29","open":20232,"high":20329,"low":20135,"close":20232,"volume":545429,"rsi_14":58.33,"sma_20":20757.5,"sma_60":22485.0,"sma_120":23260.83},{"date":"2025-04-30","open":20232,"high":20620,"low":20135,"close":20329,"volume":1146263,"rsi_14":42.62,"sma_20":20725.0,"sma_60":22440.83,"sma_120":23238.75},{"date":"2025-05-02","open":20329,"high":20475,"low":20183,"close":20377,"volume":700870,"rsi_14":50.0,"sma_20":20722.5,"sma_60":22395.0,"sma_120":23210.83},{"date":"2025-05-07","open":21396,"high":22270,"low":21348,"close":21979,"volume":5127876,"rsi_14":68.97,"sma_20":20777.5,"sma_60":22371.67,"sma_120":23195.42},{"date":"2025-05-08","open":21979,"high":22124,"low":21833,"close":21882,"volume":1642755,"rsi_14":72.29,"sma_20":20872.5,"sma_60":22354.17,"sma_120":23182.5},{"date":"2025-05-09","open":21882,"high":21930,"low":21348,"close":21396,"volume":1215110,"rsi_14":73.17,"sma_20":20952.5,"sma_60":22323.33,"sma_120":23165.0},{"date":"2025-05-12","open":21833,"high":22076,"low":21590,"close":21930,"volume":1168938,"rsi_14":75.82,"sma_20":21075.0,"sma_60":22306.67,"sma_120":23153.75},{"date":"2025-05-13","open":22221,"high":22318,"low":21687,"close":21784,"volume":1101506,"rsi_14":71.59,"sma_20":21127.5,"sma_60":22288.33,"sma_120":23142.5},{"date":"2025-05-14","open":22027,"high":22318,"low":21930,"close":22124,"volume":1636013,"rsi_14":75.27,"sma_20":21217.5,"sma_60":22275.0,"sma_120":23139.17},{"date":"2025-05-15","open":22221,"high":22415,"low":21736,"close":21979,"volume":1114502,"rsi_14":76.92,"sma_20":21300.0,"sma_60":22265.0,"sma_120":23133.75},{"date":"2025-05-16","open":22076,"high":22076,"low":21639,"close":21687,"volume":888030,"rsi_14":67.86,"sma_20":21382.5,"sma_60":22240.0,"sma_120":23122.5},{"date":"2025-05-19","open":21493,"high":21784,"low":21299,"close":21639,"volume":561968,"rsi_14":68.67,"sma_20":21490.0,"sma_60":22210.83,"sma_120":23107.08},{"date":"2025-05-20","open":21882,"high":21882,"low":21348,"close":21445,"volume":814830,"rsi_14":65.12,"sma_20":21582.5,"sma_60":22179.17,"sma_120":23089.58},{"date":"2025-05-21","open":21396,"high":21542,"low":21202,"close":21251,"volume":586709,"rsi_14":62.92,"sma_20":21650.0,"sma_60":22140.0,"sma_120":23066.67},{"date":"2025-05-22","open":21882,"high":22270,"low":21736,"close":21784,"volume":1839489,"rsi_14":66.33,"sma_20":21750.0,"sma_60":22106.67,"sma_120":23049.58},{"date":"2025-05-23","open":21833,"high":22124,"low":21590,"close":21930,"volume":753472,"rsi_14":66.67,"sma_20":21870.0,"sma_60":22072.5,"sma_120":23035.42},{"date":"2025-05-26","open":22221,"high":22221,"low":21736,"close":22124,"volume":813114,"rsi_14":67.65,"sma_20":21967.5,"sma_60":22048.33,"sma_120":23022.92},{"date":"2025-05-27","open":21882,"high":22027,"low":21736,"close":21882,"volume":575847,"rsi_14":48.65,"sma_20":22057.5,"sma_60":22021.67,"sma_120":23009.17},{"date":"2025-05-28","open":21882,"high":22124,"low":21784,"close":22027,"volume":1132861,"rsi_14":52.0,"sma_20":22152.5,"sma_60":21993.33,"sma_120":22987.92},{"date":"2025-05-29","open":22221,"high":22318,"low":21979,"close":22221,"volume":1302732,"rsi_14":62.32,"sma_20":22260.0,"sma_60":21981.67,"sma_120":22968.33},{"date":"2025-05-30","open":22221,"high":22318,"low":21833,"close":21833,"volume":1815349,"rsi_14":48.48,"sma_20":22342.5,"sma_60":21962.5,"sma_120":22943.75},{"date":"2025-06-02","open":21833,"high":22124,"low":21736,"close":21979,"volume":671567,"rsi_14":53.03,"sma_20":22427.5,"sma_60":21945.83,"sma_120":22916.25},{"date":"2025-06-04","open":21979,"high":22270,"low":21930,"close":22124,"volume":1125126,"rsi_14":50.0,"sma_20":22517.5,"sma_60":21922.5,"sma_120":22892.5},{"date":"2025-06-05","open":22464,"high":22803,"low":22124,"close":22124,"volume":1560863,"rsi_14":52.54,"sma_20":22525.0,"sma_60":21898.33,"sma_120":22868.75},{"date":"2025-06-09","open":22221,"high":22585,"low":22173,"close":22221,"volume":1333354,"rsi_14":60.0,"sma_20":22542.5,"sma_60":21875.0,"sma_120":22853.33},{"date":"2025-06-10","open":22415,"high":22415,"low":22173,"close":22270,"volume":1107139,"rsi_14":61.82,"sma_20":22587.5,"sma_60":21870.0,"sma_120":22840.0},{"date":"2025-06-11","open":22367,"high":22367,"low":22076,"close":22173,"volume":1309602,"rsi_14":64.15,"sma_20":22600.0,"sma_60":21862.5,"sma_120":22827.92},{"date":"2025-06-12","open":22027,"high":22076,"low":21590,"close":21639,"volume":2637100,"rsi_14":56.67,"sma_20":22592.5,"sma_60":21850.83,"sma_120":22820.0},{"date":"2025-06-13","open":21736,"high":21736,"low":20620,"close":20814,"volume":3035209,"rsi_14":34.85,"sma_20":22525.0,"sma_60":21830.0,"sma_120":22802.08},{"date":"2025-06-16","open":20669,"high":20814,"low":20426,"close":20717,"volume":1455552,"rsi_14":30.77,"sma_20":22460.0,"sma_60":21805.0,"sma_120":22777.92},{"date":"2025-06-17","open":20960,"high":21154,"low":20766,"close":20863,"volume":1135189,"rsi_14":29.69,"sma_20":22417.5,"sma_60":21785.0,"sma_120":22755.42},{"date":"2025-06-18","open":20572,"high":20960,"low":20475,"close":20717,"volume":1392847,"rsi_14":30.65,"sma_20":22370.0,"sma_60":21761.67,"sma_120":22728.75},{"date":"2025-06-19","open":20911,"high":21057,"low":20717,"close":20766,"volume":1448880,"rsi_14":28.33,"sma_20":22335.0,"sma_60":21745.0,"sma_120":22702.08},{"date":"2025-06-20","open":20911,"high":20960,"low":20669,"close":20911,"volume":1798764,"rsi_14":27.12,"sma_20":22317.5,"sma_60":21730.83,"sma_120":22680.42},{"date":"2025-06-23","open":21008,"high":21251,"low":20766,"close":20863,"volume":1985939,"rsi_14":30.77,"sma_20":22270.0,"sma_60":21717.5,"sma_120":22652.92},{"date":"2025-06-24","open":21784,"high":22803,"low":21784,"close":22755,"volume":6065233,"rsi_14":59.09,"sma_20":22312.5,"sma_60":21734.17,"sma_120":22645.83},{"date":"2025-06-25","open":23677,"high":23725,"low":22706,"close":23192,"volume":4765714,"rsi_14":61.7,"sma_20":22367.5,"sma_60":21760.83,"sma_120":22649.17},{"date":"2025-06-26","open":23240,"high":23531,"low":22900,"close":23289,"volume":2867046,"rsi_14":62.5,"sma_20":22440.0,"sma_60":21790.83,"sma_120":22651.67},{"date":"2025-06-27","open":23434,"high":23483,"low":22464,"close":22609,"volume":1947735,"rsi_14":53.7,"sma_20":22470.0,"sma_60":21813.33,"sma_120":22646.25},{"date":"2025-06-30","open":22367,"high":22415,"low":21979,"close":22221,"volume":2077008,"rsi_14":49.57,"sma_20":22470.0,"sma_60":21840.0,"sma_120":22638.75},{"date":"2025-07-01","open":22221,"high":22464,"low":22173,"close":22221,"volume":1323762,"rsi_14":50.44,"sma_20":22490.0,"sma_60":21863.33,"sma_120":22635.42},{"date":"2025-07-02","open":22221,"high":23046,"low":22221,"close":22706,"volume":2349337,"rsi_14":59.82,"sma_20":22527.5,"sma_60":21893.33,"sma_120":22642.08},{"date":"2025-07-03","open":22706,"high":23337,"low":22561,"close":23289,"volume":2338173,"rsi_14":73.83,"sma_20":22587.5,"sma_60":21942.5,"sma_120":22645.83},{"date":"2025-07-04","open":23386,"high":23434,"low":22803,"close":22852,"volume":1592343,"rsi_14":69.3,"sma_20":22625.0,"sma_60":21975.83,"sma_120":22646.67},{"date":"2025-07-07","open":22706,"high":23094,"low":22658,"close":22900,"volume":895143,"rsi_14":68.75,"sma_20":22660.0,"sma_60":22025.0,"sma_120":22648.33},{"date":"2025-07-08","open":22755,"high":23289,"low":22658,"close":23094,"volume":1704326,"rsi_14":71.68,"sma_20":22702.5,"sma_60":22080.83,"sma_120":22652.92},{"date":"2025-07-09","open":23240,"high":23289,"low":22949,"close":23143,"volume":1437164,"rsi_14":71.68,"sma_20":22752.5,"sma_60":22142.5,"sma_120":22660.83},{"date":"2025-07-10","open":23192,"high":24065,"low":23094,"close":23725,"volume":3094954,"rsi_14":73.77,"sma_20":22860.0,"sma_60":22193.33,"sma_120":22670.0},{"date":"2025-07-11","open":24550,"high":24599,"low":23919,"close":24113,"volume":2990016,"rsi_14":75.97,"sma_20":23030.0,"sma_60":22257.5,"sma_120":22685.83},{"date":"2025-07-14","open":23919,"high":25957,"low":23871,"close":25472,"volume":7255368,"rsi_14":73.73,"sma_20":23275.0,"sma_60":22345.0,"sma_120":22712.92},{"date":"2025-07-15","open":25278,"high":25714,"low":24938,"close":25423,"volume":2873619,"rsi_14":70.91,"sma_20":23510.0,"sma_60":22436.67,"sma_120":22742.08},{"date":"2025-07-16","open":25714,"high":25763,"low":25035,"close":25035,"volume":1773996,"rsi_14":65.52,"sma_20":23732.5,"sma_60":22530.83,"sma_120":22765.42},{"date":"2025-07-17","open":25181,"high":25520,"low":24793,"close":25423,"volume":2024853,"rsi_14":76.36,"sma_20":23972.5,"sma_60":22630.0,"sma_120":22792.08},{"date":"2025-07-18","open":25520,"high":25617,"low":24744,"close":25181,"volume":1478874,"rsi_14":78.5,"sma_20":24192.5,"sma_60":22720.0,"sma_120":22808.75},{"date":"2025-07-21","open":25035,"high":25132,"low":24550,"close":24647,"volume":1765303,"rsi_14":71.19,"sma_20":24387.5,"sma_60":22802.5,"sma_120":22819.17},{"date":"2025-07-22","open":24647,"high":24841,"low":24065,"close":24356,"volume":1626748,"rsi_14":64.91,"sma_20":24470.0,"sma_60":22884.17,"sma_120":22827.92},{"date":"2025-07-23","open":24647,"high":24938,"low":24113,"close":24501,"volume":1343344,"rsi_14":61.9,"sma_20":24537.5,"sma_60":22957.5,"sma_120":22837.92},{"date":"2025-07-24","open":24696,"high":24696,"low":23822,"close":23871,"volume":1763948,"rsi_14":59.63,"sma_20":24567.5,"sma_60":23021.67,"sma_120":22840.83},{"date":"2025-07-25","open":23822,"high":23919,"low":23483,"close":23628,"volume":1003136,"rsi_14":56.64,"sma_20":24620.0,"sma_60":23080.83,"sma_120":22838.75},{"date":"2025-07-28","open":23725,"high":23968,"low":23143,"close":23337,"volume":1497540,"rsi_14":52.17,"sma_20":24677.5,"sma_60":23135.83,"sma_120":22832.5},{"date":"2025-07-29","open":23240,"high":23289,"low":22900,"close":23143,"volume":1260199,"rsi_14":50.0,"sma_20":24725.0,"sma_60":23185.83,"sma_120":22835.42},{"date":"2025-07-30","open":23143,"high":23483,"low":23094,"close":23289,"volume":1149138,"rsi_14":45.87,"sma_20":24755.0,"sma_60":23236.67,"sma_120":22838.75},{"date":"2025-07-31","open":23386,"high":23483,"low":22949,"close":22997,"volume":1179980,"rsi_14":39.25,"sma_20":24740.0,"sma_60":23281.67,"sma_120":22838.33},{"date":"2025-08-01","open":22803,"high":22997,"low":22512,"close":22561,"volume":1124587,"rsi_14":15.91,"sma_20":24725.0,"sma_60":23291.67,"sma_120":22831.67},{"date":"2025-08-04","open":22318,"high":22658,"low":22270,"close":22415,"volume":658970,"rsi_14":15.56,"sma_20":24700.0,"sma_60":23300.83,"sma_120":22827.5},{"date":"2025-08-05","open":22803,"high":22900,"low":22464,"close":22561,"volume":944820,"rsi_14":20.0,"sma_20":24672.5,"sma_60":23320.83,"sma_120":22822.08},{"date":"2025-08-06","open":22706,"high":23289,"low":22706,"close":23094,"volume":1201459,"rsi_14":22.73,"sma_20":24670.0,"sma_60":23340.83,"sma_120":22823.75},{"date":"2025-08-07","open":23240,"high":23240,"low":22949,"close":23240,"volume":646023,"rsi_14":26.74,"sma_20":24645.0,"sma_60":23365.83,"sma_120":22827.08},{"date":"2025-08-08","open":23289,"high":23774,"low":23094,"close":23434,"volume":1048617,"rsi_14":34.18,"sma_20":24610.0,"sma_60":23388.33,"sma_120":22831.67},{"date":"2025-08-11","open":23580,"high":23871,"low":23240,"close":23240,"volume":739059,"rsi_14":35.06,"sma_20":24495.0,"sma_60":23410.0,"sma_120":22837.5},{"date":"2025-08-12","open":23192,"high":23434,"low":23094,"close":23143,"volume":587227,"rsi_14":31.58,"sma_20":24377.5,"sma_60":23435.0,"sma_120":22837.5},{"date":"2025-08-13","open":23628,"high":24647,"low":23580,"close":24404,"volume":3683060,"rsi_14":56.18,"sma_20":24345.0,"sma_60":23482.5,"sma_120":22846.67},{"date":"2025-08-14","open":24501,"high":24550,"low":24016,"close":24162,"volume":1439729,"rsi_14":56.18,"sma_20":24280.0,"sma_60":23529.17,"sma_120":22854.17},{"date":"2025-08-18","open":24307,"high":24404,"low":24016,"close":24113,"volume":930901,"rsi_14":59.52,"sma_20":24225.0,"sma_60":23578.33,"sma_120":22859.17},{"date":"2025-08-19","open":24162,"high":24550,"low":24016,"close":24404,"volume":1199608,"rsi_14":65.12,"sma_20":24212.5,"sma_60":23623.33,"sma_120":22865.0},{"date":"2025-08-20","open":23968,"high":24307,"low":23725,"close":24307,"volume":1209512,"rsi_14":62.35,"sma_20":24210.0,"sma_60":23664.17,"sma_120":22868.33},{"date":"2025-08-21","open":24307,"high":24356,"low":24016,"close":24210,"volume":1012067,"rsi_14":65.43,"sma_20":24195.0,"sma_60":23700.0,"sma_120":22874.17},{"date":"2025-08-22","open":24259,"high":24599,"low":24016,"close":24113,"volume":1033044,"rsi_14":71.62,"sma_20":24207.5,"sma_60":23738.33,"sma_120":22880.0},{"date":"2025-08-25","open":24404,"high":24987,"low":24356,"close":24841,"volume":1652350,"rsi_14":79.07,"sma_20":24270.0,"sma_60":23786.67,"sma_120":22890.0},{"date":"2025-08-26","open":24744,"high":24744,"low":23677,"close":23822,"volume":2331110,"rsi_14":62.5,"sma_20":24295.0,"sma_60":23814.17,"sma_120":22897.92},{"date":"2025-08-27","open":23968,"high":24016,"low":23337,"close":23434,"volume":1132564,"rsi_14":53.47,"sma_20":24310.0,"sma_60":23841.67,"sma_120":22902.08},{"date":"2025-08-28","open":23580,"high":23580,"low":23094,"close":23143,"volume":893370,"rsi_14":49.04,"sma_20":24302.5,"sma_60":23861.67,"sma_120":22903.75},{"date":"2025-08-29","open":23289,"high":23337,"low":22852,"close":23046,"volume":881016,"rsi_14":46.08,"sma_20":24305.0,"sma_60":23877.5,"sma_120":22900.0},{"date":"2025-09-01","open":22949,"high":23094,"low":22755,"close":22900,"volume":567333,"rsi_14":46.53,"sma_20":24322.5,"sma_60":23890.83,"sma_120":22894.58},{"date":"2025-09-02","open":22900,"high":22997,"low":22706,"close":22755,"volume":835351,"rsi_14":46.08,"sma_20":24340.0,"sma_60":23900.0,"sma_120":22887.5},{"date":"2025-09-03","open":22803,"high":23046,"low":22658,"close":22755,"volume":621917,"rsi_14":27.63,"sma_20":24350.0,"sma_60":23908.33,"sma_120":22889.17},{"date":"2025-09-04","open":22900,"high":22997,"low":22755,"close":22900,"volume":858190,"rsi_14":32.43,"sma_20":24340.0,"sma_60":23920.83,"sma_120":22891.67},{"date":"2025-09-05","open":22997,"high":23070,"low":22852,"close":22949,"volume":775323,"rsi_14":33.78,"sma_20":24325.0,"sma_60":23943.33,"sma_120":22897.08},{"date":"2025-09-08","open":23094,"high":23143,"low":22755,"close":22852,"volume":732006,"rsi_14":27.14,"sma_20":24295.0,"sma_60":23978.33,"sma_120":22904.17},{"date":"2025-09-09","open":22949,"high":22997,"low":22803,"close":22900,"volume":905888,"rsi_14":28.99,"sma_20":24277.5,"sma_60":24015.83,"sma_120":22910.42},{"date":"2025-09-10","open":22997,"high":23240,"low":22949,"close":23192,"volume":1020622,"rsi_14":35.62,"sma_20":24280.0,"sma_60":24055.83,"sma_120":22920.42},{"date":"2025-09-11","open":23289,"high":23337,"low":22900,"close":23046,"volume":1277836,"rsi_14":35.14,"sma_20":24210.0,"sma_60":24095.83,"sma_120":22928.75},{"date":"2025-09-12","open":23143,"high":23192,"low":22997,"close":23192,"volume":1152258,"rsi_14":22.58,"sma_20":24160.0,"sma_60":24137.5,"sma_120":22941.25},{"date":"2025-09-15","open":23143,"high":23192,"low":22852,"close":22900,"volume":1206768,"rsi_14":29.79,"sma_20":24097.5,"sma_60":24171.67,"sma_120":22951.25},{"date":"2025-09-16","open":22900,"high":22949,"low":22609,"close":22658,"volume":1253499,"rsi_14":31.82,"sma_20":24007.5,"sma_60":24202.5,"sma_120":22960.0},{"date":"2025-09-17","open":22706,"high":23192,"low":22609,"close":23046,"volume":1143674,"rsi_14":47.83,"sma_20":23942.5,"sma_60":24207.5,"sma_120":22970.83},{"date":"2025-09-18","open":22997,"high":23046,"low":22803,"close":22900,"volume":885255,"rsi_14":46.81,"sma_20":23875.0,"sma_60":24202.5,"sma_120":22981.67},{"date":"2025-09-19","open":23650,"high":23700,"low":23100,"close":23100,"volume":2136208,"rsi_14":40.74,"sma_20":23787.5,"sma_60":24187.5,"sma_120":22989.17},{"date":"2025-09-22","open":22706,"high":23046,"low":22488,"close":22561,"volume":1644992,"rsi_14":46.3,"sma_20":23670.0,"sma_60":24186.67,"sma_120":23000.0},{"date":"2025-09-23","open":22706,"high":22755,"low":22270,"close":22415,"volume":2075083,"rsi_14":43.86,"sma_20":23597.5,"sma_60":24190.0,"sma_120":23015.0},{"date":"2025-09-24","open":22464,"high":22464,"low":22173,"close":22367,"volume":931696,"rsi_14":40.0,"sma_20":23542.5,"sma_60":24192.5,"sma_120":23027.92},{"date":"2025-09-25","open":22270,"high":22415,"low":22173,"close":22221,"volume":1281014,"rsi_14":36.84,"sma_20":23495.0,"sma_60":24184.17,"sma_120":23038.75},{"date":"2025-09-26","open":22173,"high":22221,"low":21882,"close":22027,"volume":1165055,"rsi_14":35.59,"sma_20":23442.5,"sma_60":24162.5,"sma_120":23052.5},{"date":"2025-09-29","open":22124,"high":22512,"low":22076,"close":22512,"volume":877357,"rsi_14":44.12,"sma_20":23422.5,"sma_60":24156.67,"sma_120":23066.25},{"date":"2025-09-30","open":22561,"high":22561,"low":21979,"close":22076,"volume":1821735,"rsi_14":33.8,"sma_20":23387.5,"sma_60":24142.5,"sma_120":23083.75},{"date":"2025-10-01","open":22076,"high":22221,"low":22027,"close":22027,"volume":627414,"rsi_14":34.78,"sma_20":23350.0,"sma_60":24124.17,"sma_120":23102.5},{"date":"2025-10-02","open":22028,"high":22221,"low":21931,"close":22221,"volume":1768150,"rsi_14":37.5,"sma_20":23320.0,"sma_60":24110.0,"sma_120":23126.25},{"date":"2025-10-10","open":22124,"high":22173,"low":21833,"close":21930,"volume":1773019,"rsi_14":36.49,"sma_20":23267.5,"sma_60":24079.17,"sma_120":23136.25},{"date":"2025-10-13","open":21542,"high":21639,"low":21299,"close":21348,"volume":2332121,"rsi_14":33.33,"sma_20":23190.0,"sma_60":24031.67,"sma_120":23144.58},{"date":"2025-10-14","open":21348,"high":21687,"low":21299,"close":21348,"volume":1639588,"rsi_14":26.03,"sma_20":23110.0,"sma_60":23960.83,"sma_120":23152.92},{"date":"2025-10-15","open":21396,"high":21493,"low":21348,"close":21396,"volume":1184924,"rsi_14":28.17,"sma_20":23017.5,"sma_60":23891.67,"sma_120":23164.17},{"date":"2025-10-16","open":21639,"high":21784,"low":21493,"close":21687,"volume":1840901,"rsi_14":38.81,"sma_20":22947.5,"sma_60":23834.17,"sma_120":23182.5},{"date":"2025-10-17","open":21784,"high":21833,"low":21348,"close":21493,"volume":1484563,"rsi_14":33.82,"sma_20":22860.0,"sma_60":23766.67,"sma_120":23198.33},{"date":"2025-10-20","open":21445,"high":21930,"low":21251,"close":21930,"volume":1591865,"rsi_14":43.24,"sma_20":22810.0,"sma_60":23710.83,"sma_120":23215.42},{"date":"2025-10-21","open":22076,"high":22270,"low":21784,"close":21882,"volume":1475905,"rsi_14":43.24,"sma_20":22770.0,"sma_60":23663.33,"sma_120":23232.92},{"date":"2025-10-22","open":21736,"high":22076,"low":21639,"close":22076,"volume":1349855,"rsi_14":48.0,"sma_20":22720.0,"sma_60":23624.17,"sma_120":23254.17},{"date":"2025-10-23","open":22124,"high":22124,"low":21784,"close":21833,"volume":1216889,"rsi_14":47.37,"sma_20":22665.0,"sma_60":23578.33,"sma_120":23267.92},{"date":"2025-10-24","open":21930,"high":21979,"low":21639,"close":21736,"volume":1434966,"rsi_14":38.24,"sma_20":22630.0,"sma_60":23541.67,"sma_120":23281.67},{"date":"2025-10-27","open":21736,"high":21784,"low":21590,"close":21639,"volume":1290084,"rsi_14":42.62,"sma_20":22582.5,"sma_60":23507.5,"sma_120":23294.17},{"date":"2025-10-28","open":21687,"high":21736,"low":21542,"close":21687,"volume":1229333,"rsi_14":44.26,"sma_20":22545.0,"sma_60":23479.17,"sma_120":23307.5},{"date":"2025-10-29","open":21687,"high":21784,"low":21396,"close":21445,"volume":1650167,"rsi_14":35.0,"sma_20":22497.5,"sma_60":23450.0,"sma_120":23317.92},{"date":"2025-10-30","open":22076,"high":22367,"low":21687,"close":21833,"volume":2531185,"rsi_14":48.33,"sma_20":22477.5,"sma_60":23425.0,"sma_120":23330.83},{"date":"2025-10-31","open":21687,"high":21687,"low":21445,"close":21493,"volume":1468888,"rsi_14":52.73,"sma_20":22450.0,"sma_60":23399.17,"sma_120":23340.42},{"date":"2025-11-03","open":21639,"high":21639,"low":21445,"close":21542,"volume":1445266,"rsi_14":53.57,"sma_20":22400.0,"sma_60":23381.67,"sma_120":23336.67},{"date":"2025-11-04","open":21542,"high":21590,"low":21348,"close":21348,"volume":980178,"rsi_14":49.15,"sma_20":22362.5,"sma_60":23363.33,"sma_120":23332.08},{"date":"2025-11-05","open":21639,"high":21639,"low":20911,"close":21348,"volume":1879444,"rsi_14":43.4,"sma_20":22327.5,"sma_60":23342.5,"sma_120":23331.67},{"date":"2025-11-06","open":21445,"high":21493,"low":21008,"close":21396,"volume":1478021,"rsi_14":48.0,"sma_20":22280.0,"sma_60":23313.33,"sma_120":23327.08},{"date":"2025-11-07","open":21251,"high":21299,"low":21008,"close":21057,"volume":986507,"rsi_14":31.25,"sma_20":22235.0,"sma_60":23275.83,"sma_120":23320.83},{"date":"2025-11-10","open":21202,"high":21445,"low":21105,"close":21348,"volume":1077586,"rsi_14":39.62,"sma_20":22235.0,"sma_60":23240.0,"sma_120":23314.17},{"date":"2025-11-11","open":21445,"high":21542,"low":21105,"close":21154,"volume":1368683,"rsi_14":32.08,"sma_20":22225.0,"sma_60":23204.17,"sma_120":23307.08},{"date":"2025-11-12","open":21202,"high":21639,"low":21154,"close":21639,"volume":1342239,"rsi_14":46.55,"sma_20":22237.5,"sma_60":23178.33,"sma_120":23306.67},{"date":"2025-11-13","open":21639,"high":21687,"low":21396,"close":21639,"volume":1195763,"rsi_14":48.21,"sma_20":22235.0,"sma_60":23130.83,"sma_120":23306.67},{"date":"2025-11-14","open":21348,"high":21493,"low":21251,"close":21251,"volume":1009200,"rsi_14":43.55,"sma_20":22222.5,"sma_60":23080.83,"sma_120":23305.0},{"date":"2025-11-17","open":21251,"high":21299,"low":20960,"close":20960,"volume":994168,"rsi_14":38.81,"sma_20":22172.5,"sma_60":23026.67,"sma_120":23302.5},{"date":"2025-11-18","open":21008,"high":21105,"low":20572,"close":20620,"volume":1200361,"rsi_14":37.68,"sma_20":22107.5,"sma_60":22961.67,"sma_120":23292.5},{"date":"2025-11-19","open":20814,"high":20960,"low":20572,"close":20669,"volume":669491,"rsi_14":30.65,"sma_20":22035.0,"sma_60":22899.17,"sma_120":23281.67},{"date":"2025-11-20","open":20814,"high":21202,"low":20766,"close":21008,"volume":878063,"rsi_14":41.94,"sma_20":21992.5,"sma_60":22844.17,"sma_120":23272.08},{"date":"2025-11-21","open":20717,"high":20863,"low":20669,"close":20766,"volume":409354,"rsi_14":37.88,"sma_20":21942.5,"sma_60":22786.67,"sma_120":23262.5},{"date":"2025-11-24","open":21057,"high":21105,"low":20377,"close":20377,"volume":1355150,"rsi_14":35.71,"sma_20":21877.5,"sma_60":22710.0,"sma_120":23248.33},{"date":"2025-11-25","open":20620,"high":20766,"low":20377,"close":20475,"volume":605883,"rsi_14":37.5,"sma_20":21815.0,"sma_60":22652.5,"sma_120":23233.33},{"date":"2025-11-26","open":20620,"high":21105,"low":20572,"close":21057,"volume":994779,"rsi_14":45.78,"sma_20":21795.0,"sma_60":22611.67,"sma_120":23226.67},{"date":"2025-11-27","open":21105,"high":21348,"low":21057,"close":21154,"volume":812125,"rsi_14":51.28,"sma_20":21760.0,"sma_60":22577.5,"sma_120":23219.58},{"date":"2025-11-28","open":21202,"high":21251,"low":21057,"close":21202,"volume":484371,"rsi_14":47.95,"sma_20":21745.0,"sma_60":22545.83,"sma_120":23211.67},{"date":"2025-12-01","open":21202,"high":21396,"low":21154,"close":21299,"volume":742785,"rsi_14":52.11,"sma_20":21732.5,"sma_60":22518.33,"sma_120":23204.58},{"date":"2025-12-02","open":21396,"high":21493,"low":21348,"close":21445,"volume":629349,"rsi_14":46.88,"sma_20":21737.5,"sma_60":22495.83,"sma_120":23197.92},{"date":"2025-12-03","open":21542,"high":21736,"low":21493,"close":21736,"volume":1031263,"rsi_14":51.43,"sma_20":21757.5,"sma_60":22478.33,"sma_120":23193.33},{"date":"2025-12-04","open":21784,"high":21833,"low":21493,"close":21639,"volume":970475,"rsi_14":56.25,"sma_20":21770.0,"sma_60":22456.67,"sma_120":23188.75},{"date":"2025-12-05","open":21542,"high":21639,"low":21396,"close":21590,"volume":822392,"rsi_14":61.02,"sma_20":21797.5,"sma_60":22433.33,"sma_120":23188.33},{"date":"2025-12-08","open":21687,"high":21784,"low":21542,"close":21687,"volume":887072,"rsi_14":70.37,"sma_20":21815.0,"sma_60":22413.33,"sma_120":23195.83},{"date":"2025-12-09","open":21784,"high":22076,"low":21736,"close":21882,"volume":1447897,"rsi_14":71.93,"sma_20":21852.5,"sma_60":22395.83,"sma_120":23205.83},{"date":"2025-12-10","open":21930,"high":21930,"low":21542,"close":21542,"volume":738505,"rsi_14":59.65,"sma_20":21847.5,"sma_60":22367.5,"sma_120":23211.67},{"date":"2025-12-11","open":21736,"high":21736,"low":21396,"close":21445,"volume":1238545,"rsi_14":62.96,"sma_20":21837.5,"sma_60":22340.0,"sma_120":23217.92},{"date":"2025-12-12","open":21639,"high":21979,"low":21639,"close":21930,"volume":929387,"rsi_14":78.57,"sma_20":21872.5,"sma_60":22318.33,"sma_120":23227.92},{"date":"2025-12-15","open":21736,"high":21882,"low":21590,"close":21736,"volume":943600,"rsi_14":72.41,"sma_20":21912.5,"sma_60":22298.33,"sma_120":23235.0},{"date":"2025-12-16","open":21833,"high":21882,"low":21493,"close":21493,"volume":1017262,"rsi_14":58.82,"sma_20":21957.5,"sma_60":22278.33,"sma_120":23240.42},{"date":"2025-12-17","open":21493,"high":21687,"low":21445,"close":21542,"volume":764642,"rsi_14":58.0,"sma_20":22002.5,"sma_60":22252.5,"sma_120":23230.0},{"date":"2025-12-18","open":21348,"high":21493,"low":21105,"close":21299,"volume":1085529,"rsi_14":51.85,"sma_20":22017.5,"sma_60":22225.0,"sma_120":23213.75},{"date":"2025-12-19","open":21445,"high":22124,"low":21445,"close":21930,"volume":2649695,"rsi_14":60.0,"sma_20":22077.5,"sma_60":22216.67,"sma_120":23202.08},{"date":"2025-12-22","open":22124,"high":22367,"low":21930,"close":22270,"volume":2746424,"rsi_14":62.32,"sma_20":22175.0,"sma_60":22211.67,"sma_120":23199.17},{"date":"2025-12-23","open":22318,"high":22318,"low":21930,"close":21979,"volume":1220589,"rsi_14":53.62,"sma_20":22252.5,"sma_60":22204.17,"sma_120":23197.08},{"date":"2025-12-24","open":22027,"high":22755,"low":21882,"close":22318,"volume":3049493,"rsi_14":59.46,"sma_20":22317.5,"sma_60":22203.33,"sma_120":23197.92},{"date":"2025-12-26","open":22512,"high":22512,"low":22173,"close":22173,"volume":1880628,"rsi_14":57.89,"sma_20":22370.0,"sma_60":22202.5,"sma_120":23193.33},{"date":"2025-12-29","open":21979,"high":22221,"low":21784,"close":22124,"volume":1024851,"rsi_14":56.0,"sma_20":22417.5,"sma_60":22204.17,"sma_120":23183.33},{"date":"2025-12-30","open":22270,"high":22464,"low":21833,"close":21882,"volume":1190775,"rsi_14":50.0,"sma_20":22447.5,"sma_60":22193.33,"sma_120":23175.0},{"date":"2026-01-02","open":21930,"high":21979,"low":21445,"close":21542,"volume":1660008,"rsi_14":50.0,"sma_20":22452.5,"sma_60":22184.17,"sma_120":23163.33},{"date":"2026-01-05","open":21736,"high":21979,"low":21639,"close":21930,"volume":1603235,"rsi_14":56.1,"sma_20":22462.5,"sma_60":22182.5,"sma_120":23153.33},{"date":"2026-01-06","open":21833,"high":21930,"low":21687,"close":21833,"volume":1153922,"rsi_14":48.65,"sma_20":22472.5,"sma_60":22174.17,"sma_120":23142.08},{"date":"2026-01-07","open":21784,"high":21784,"low":21251,"close":21445,"volume":2123722,"rsi_14":46.15,"sma_20":22465.0,"sma_60":22165.83,"sma_120":23122.5},{"date":"2026-01-08","open":21396,"high":21396,"low":20960,"close":21008,"volume":1621842,"rsi_14":43.9,"sma_20":22430.0,"sma_60":22160.0,"sma_120":23095.83},{"date":"2026-01-09","open":21154,"high":21493,"low":21057,"close":21445,"volume":1019435,"rsi_14":48.89,"sma_20":22407.5,"sma_60":22161.67,"sma_120":23061.25},{"date":"2026-01-12","open":21348,"high":21445,"low":21154,"close":21445,"volume":1328549,"rsi_14":51.76,"sma_20":22402.5,"sma_60":22162.5,"sma_120":23027.08},{"date":"2026-01-13","open":21493,"high":21639,"low":21348,"close":21590,"volume":1294036,"rsi_14":45.33,"sma_20":22410.0,"sma_60":22160.83,"sma_120":22997.5},{"date":"2026-01-14","open":21590,"high":22415,"low":21493,"close":22415,"volume":3041403,"rsi_14":51.76,"sma_20":22435.0,"sma_60":22176.67,"sma_120":22971.67},{"date":"2026-01-15","open":22415,"high":22415,"low":22027,"close":22318,"volume":1807538,"rsi_14":54.32,"sma_20":22465.0,"sma_60":22183.33,"sma_120":22947.08},{"date":"2026-01-16","open":22706,"high":24307,"low":22706,"close":23580,"volume":14900485,"rsi_14":71.19,"sma_20":21850.0,"sma_60":22557.5,"sma_120":23224.17},{"date":"2026-01-19","open":23871,"high":23919,"low":22997,"close":23580,"volume":4425386,"rsi_14":64.95,"sma_20":22677.5,"sma_60":22238.33,"sma_120":22931.25},{"date":"2026-01-20","open":23677,"high":23871,"low":23143,"close":23725,"volume":3120823,"rsi_14":66.67,"sma_20":22802.5,"sma_60":22270.83,"sma_120":22924.58},{"date":"2026-01-21","open":23143,"high":23531,"low":22949,"close":23337,"volume":2682642,"rsi_14":64.71,"sma_20":22875.0,"sma_60":22298.33,"sma_120":22920.0},{"date":"2026-01-22","open":23628,"high":23677,"low":23289,"close":23386,"volume":1964616,"rsi_14":69.79,"sma_20":22932.5,"sma_60":22328.33,"sma_120":22917.92},{"date":"2026-01-23","open":23434,"high":23483,"low":23094,"close":23386,"volume":2156855,"rsi_14":67.05,"sma_20":23005.0,"sma_60":22357.5,"sma_120":22918.33},{"date":"2026-01-26","open":23677,"high":23774,"low":22949,"close":22997,"volume":2491174,"rsi_14":62.77,"sma_20":23040.0,"sma_60":22384.17,"sma_120":22917.08},{"date":"2026-01-27","open":23143,"high":23386,"low":22997,"close":23192,"volume":1901417,"rsi_14":70.0,"sma_20":23092.5,"sma_60":22407.5,"sma_120":22916.25},{"date":"2026-01-28","open":23386,"high":23386,"low":22949,"close":23094,"volume":2266467,"rsi_14":75.9,"sma_20":23142.5,"sma_60":22435.0,"sma_120":22917.08},{"date":"2026-01-29","open":22949,"high":23094,"low":22464,"close":22997,"volume":2672296,"rsi_14":71.05,"sma_20":23200.0,"sma_60":22460.0,"sma_120":22920.83},{"date":"2026-01-30","open":22997,"high":23094,"low":22561,"close":22609,"volume":1670412,"rsi_14":64.29,"sma_20":23255.0,"sma_60":22481.67,"sma_120":22922.5},{"date":"2026-02-02","open":22270,"high":22512,"low":21736,"close":21833,"volume":2742970,"rsi_14":52.58,"sma_20":23250.0,"sma_60":22490.0,"sma_120":22916.25},{"date":"2026-02-03","open":22173,"high":22367,"low":22027,"close":22367,"volume":1431186,"rsi_14":49.45,"sma_20":23277.5,"sma_60":22506.67,"sma_120":22910.0},{"date":"2026-02-04","open":22270,"high":23143,"low":22221,"close":23046,"volume":2262594,"rsi_14":62.18,"sma_20":21937.5,"sma_60":22562.5,"sma_120":23231.25},{"date":"2026-02-05","open":22997,"high":24016,"low":22852,"close":23434,"volume":6215585,"rsi_14":64.57,"sma_20":22045.0,"sma_60":22574.17,"sma_120":23241.25},{"date":"2026-02-06","open":23143,"high":23143,"low":22415,"close":22803,"volume":2827768,"rsi_14":62.12,"sma_20":22117.5,"sma_60":22572.5,"sma_120":23246.67},{"date":"2026-02-09","open":23094,"high":23531,"low":22949,"close":23483,"volume":2386143,"rsi_14":68.57,"sma_20":22242.5,"sma_60":22581.67,"sma_120":23262.5},{"date":"2026-02-10","open":23386,"high":24890,"low":23386,"close":24210,"volume":7421435,"rsi_14":75.0,"sma_20":22390.0,"sma_60":22605.0,"sma_120":23291.67},{"date":"2026-02-11","open":24744,"high":24744,"low":23871,"close":24210,"volume":3017406,"rsi_14":74.83,"sma_20":22547.5,"sma_60":22627.5,"sma_120":23321.67},{"date":"2026-02-12","open":24259,"high":24453,"low":23822,"close":24065,"volume":2729130,"rsi_14":72.03,"sma_20":22672.5,"sma_60":22642.5,"sma_120":23349.17},{"date":"2026-02-13","open":24065,"high":24453,"low":23774,"close":24065,"volume":2760898,"rsi_14":74.64,"sma_20":22797.5,"sma_60":22660.0,"sma_120":23377.92},{"date":"2026-02-19","open":24841,"high":24890,"low":24453,"close":24647,"volume":2716357,"rsi_14":80.99,"sma_20":22972.5,"sma_60":22685.0,"sma_120":23411.25},{"date":"2026-02-20","open":24356,"high":24501,"low":24162,"close":24404,"volume":2171391,"rsi_14":77.93,"sma_20":23150.0,"sma_60":22710.83,"sma_120":23441.25},{"date":"2026-02-23","open":24744,"high":26054,"low":24599,"close":25666,"volume":6303144,"rsi_14":79.87,"sma_20":23410.0,"sma_60":22762.5,"sma_120":23482.5},{"date":"2026-02-24","open":25666,"high":25908,"low":25229,"close":25714,"volume":2446386,"rsi_14":79.75,"sma_20":23670.0,"sma_60":22808.33,"sma_120":23507.92},{"date":"2026-02-25","open":26200,"high":28868,"low":25811,"close":28092,"volume":10295703,"rsi_14":87.72,"sma_20":24575.0,"sma_60":23277.5,"sma_120":22965.0},{"date":"2026-02-26","open":27995,"high":28043,"low":27073,"close":27267,"volume":3813989,"rsi_14":71.84,"sma_20":24370.0,"sma_60":22980.83,"sma_120":23584.17},{"date":"2026-02-27","open":27849,"high":27995,"low":27073,"close":27267,"volume":4030562,"rsi_14":76.69,"sma_20":25005.0,"sma_60":23489.17,"sma_120":23033.33},{"date":"2026-03-03","open":25326,"high":25811,"low":24453,"close":24453,"volume":6931403,"rsi_14":54.93,"sma_20":25075.0,"sma_60":23545.0,"sma_120":23045.42},{"date":"2026-03-04","open":23192,"high":23968,"low":22173,"close":22512,"volume":4888807,"rsi_14":48.75,"sma_20":25050.0,"sma_60":23565.83,"sma_120":23042.08},{"date":"2026-03-05","open":24113,"high":24162,"low":23337,"close":23774,"volume":3622054,"rsi_14":51.19,"sma_20":25110.0,"sma_60":23605.83,"sma_120":23050.83},{"date":"2026-03-06","open":23046,"high":23774,"low":22658,"close":23774,"volume":3100484,"rsi_14":48.1,"sma_20":25210.0,"sma_60":23640.83,"sma_120":23059.58},{"date":"2026-03-09","open":22221,"high":22367,"low":21348,"close":21736,"volume":4302046,"rsi_14":40.86,"sma_20":25177.5,"sma_60":23642.5,"sma_120":23049.58},{"date":"2026-03-10","open":23192,"high":23871,"low":22803,"close":23628,"volume":3901640,"rsi_14":48.57,"sma_20":25207.5,"sma_60":23677.5,"sma_120":23055.42},{"date":"2026-03-11","open":23774,"high":24647,"low":23628,"close":23871,"volume":2876455,"rsi_14":49.38,"sma_20":25230.0,"sma_60":23715.0,"sma_120":23064.17},{"date":"2026-03-12","open":23434,"high":23774,"low":22949,"close":23531,"volume":2600696,"rsi_14":46.35,"sma_20":25267.5,"sma_60":23743.33,"sma_120":23069.58},{"date":"2026-03-13","open":22803,"high":24162,"low":22755,"close":23580,"volume":1887694,"rsi_14":47.27,"sma_20":25272.5,"sma_60":23778.33,"sma_120":23072.92},{"date":"2026-03-16","open":23483,"high":24259,"low":23240,"close":23919,"volume":2134163,"rsi_14":43.84,"sma_20":25257.5,"sma_60":23294.17,"sma_120":23662.92},{"date":"2026-03-17","open":24599,"high":24744,"low":24065,"close":24113,"volume":1705189,"rsi_14":44.41,"sma_20":25252.5,"sma_60":23341.67,"sma_120":23651.25},{"date":"2026-03-18","open":24599,"high":25132,"low":24599,"close":24744,"volume":2237241,"rsi_14":36.68,"sma_20":25287.5,"sma_60":23399.17,"sma_120":23645.42},{"date":"2026-03-19","open":24016,"high":24162,"low":23774,"close":23822,"volume":1346720,"rsi_14":36.4,"sma_20":25275.0,"sma_60":23435.83,"sma_120":23635.0},{"date":"2026-03-20","open":24210,"high":25569,"low":24162,"close":25569,"volume":3704667,"rsi_14":44.11,"sma_20":25322.5,"sma_60":23505.83,"sma_120":23636.25},{"date":"2026-03-23","open":24550,"high":25278,"low":23483,"close":23580,"volume":3137328,"rsi_14":46.79,"sma_20":25280.0,"sma_60":23534.17,"sma_120":23622.5},{"date":"2026-03-24","open":24744,"high":24744,"low":23483,"close":24113,"volume":2156906,"rsi_14":56.57,"sma_20":25200.0,"sma_60":23572.5,"sma_120":23617.92},{"date":"2026-03-25","open":24550,"high":25035,"low":24453,"close":24647,"volume":1778163,"rsi_14":53.81,"sma_20":25145.0,"sma_60":23616.67,"sma_120":23620.42},{"date":"2026-03-26","open":24599,"high":24599,"low":24113,"close":24210,"volume":1190292,"rsi_14":51.84,"sma_20":24945.0,"sma_60":23657.5,"sma_120":23617.92},{"date":"2026-03-27","open":23822,"high":24599,"low":23774,"close":24550,"volume":2218835,"rsi_14":63.81,"sma_20":24805.0,"sma_60":23705.83,"sma_120":23623.75},{"date":"2026-03-30","open":23950,"high":24600,"low":23600,"close":24350,"volume":1338867,"rsi_14":50.0,"sma_20":24617.5,"sma_60":23740.0,"sma_120":23623.75},{"date":"2026-03-31","open":23900,"high":24200,"low":23300,"close":23550,"volume":2046728,"rsi_14":44.78,"sma_20":24535.0,"sma_60":23760.0,"sma_120":23619.58},{"date":"2026-04-01","open":24301,"high":24700,"low":23753,"close":24600,"volume":2196288,"rsi_14":52.07,"sma_20":24610.0,"sma_60":23803.33,"sma_120":23626.67},{"date":"2026-04-02","open":24900,"high":24950,"low":23100,"close":23200,"volume":2390987,"rsi_14":45.53,"sma_20":24545.0,"sma_60":23815.0,"sma_120":23620.0},{"date":"2026-04-03","open":23600,"high":23700,"low":22800,"close":23000,"volume":2263802,"rsi_14":43.21,"sma_20":24470.0,"sma_60":23829.17,"sma_120":23614.17},{"date":"2026-04-06","open":23150,"high":23450,"low":22850,"close":23150,"volume":1026228,"rsi_14":42.98,"sma_20":24507.5,"sma_60":23845.0,"sma_120":23613.33},{"date":"2026-04-07","open":23250,"high":23500,"low":23000,"close":23100,"volume":850872,"rsi_14":39.57,"sma_20":24445.0,"sma_60":23863.33,"sma_120":23613.33},{"date":"2026-04-08","open":24700,"high":25050,"low":24400,"close":24950,"volume":2838015,"rsi_14":51.61,"sma_20":24462.5,"sma_60":23912.5,"sma_120":23627.5},{"date":"2026-04-09","open":24650,"high":24700,"low":24200,"close":24250,"volume":2370342,"rsi_14":40.71,"sma_20":24462.5,"sma_60":23949.17,"sma_120":23631.25},{"date":"2026-04-10","open":24600,"high":24750,"low":24400,"close":24700,"volume":1118696,"rsi_14":52.06,"sma_20":24482.5,"sma_60":23999.17,"sma_120":23637.5},{"date":"2026-04-13","open":23900,"high":24100,"low":23800,"close":23950,"volume":1528777,"rsi_14":45.45,"sma_20":24447.5,"sma_60":24031.67,"sma_120":23635.83},{"date":"2026-04-14","open":24650,"high":24700,"low":24200,"close":24700,"volume":1802424,"rsi_14":46.53,"sma_20":24440.0,"sma_60":24080.0,"sma_120":23642.08},{"date":"2026-04-15","open":25400,"high":25400,"low":24500,"close":24800,"volume":1703270,"rsi_14":49.23,"sma_20":24405.0,"sma_60":24121.67,"sma_120":23650.0},{"date":"2026-04-16","open":25050,"high":25500,"low":24950,"close":25200,"volume":1519970,"rsi_14":49.49,"sma_20":24437.5,"sma_60":24170.0,"sma_120":23650.42},{"date":"2026-04-17","open":25100,"high":25150,"low":24750,"close":25050,"volume":807489,"rsi_14":53.89,"sma_20":24372.5,"sma_60":24222.5,"sma_120":23651.67},{"date":"2026-04-20","open":25050,"high":25200,"low":24900,"close":25050,"volume":1125216,"rsi_14":59.15,"sma_20":24410.0,"sma_60":24280.0,"sma_120":23653.33},{"date":"2026-04-21","open":25300,"high":25775,"low":25250,"close":25600,"volume":1462650,"rsi_14":55.92,"sma_20":24447.5,"sma_60":24352.5,"sma_120":23657.08},{"date":"2026-04-22","open":25250,"high":25300,"low":25000,"close":25200,"volume":967296,"rsi_14":65.38,"sma_20":24437.5,"sma_60":24417.5,"sma_120":23658.33},{"date":"2026-04-23","open":25250,"high":25300,"low":24450,"close":24800,"volume":1545924,"rsi_14":63.43,"sma_20":24430.0,"sma_60":24470.0,"sma_120":23657.08},{"date":"2026-04-24","open":24700,"high":25000,"low":24600,"close":24850,"volume":947132,"rsi_14":62.88,"sma_20":24407.5,"sma_60":24527.5,"sma_120":23657.08},{"date":"2026-04-27","open":24900,"high":24900,"low":24550,"close":24550,"volume":993666,"rsi_14":60.58,"sma_20":24417.5,"sma_60":24586.67,"sma_120":23648.33},{"date":"2026-04-28","open":24450,"high":24550,"low":24200,"close":24350,"volume":1081582,"rsi_14":44.23,"sma_20":24457.5,"sma_60":24640.83,"sma_120":23646.67},{"date":"2026-04-29","open":24550,"high":25275,"low":24450,"close":25100,"volume":1506080,"rsi_14":58.1,"sma_20":24477.5,"sma_60":24697.5,"sma_120":23654.58},{"date":"2026-04-30","open":24800,"high":24950,"low":24350,"close":24550,"volume":1719119,"rsi_14":48.05,"sma_20":24742.5,"sma_60":24555.83,"sma_120":24435.83},{"date":"2026-05-04","open":24900,"high":24950,"low":24400,"close":24500,"volume":1317983,"rsi_14":55.91,"sma_20":24620.0,"sma_60":24766.67,"sma_120":23652.92},{"date":"2026-05-06","open":24550,"high":24700,"low":24350,"close":24550,"volume":1698388,"rsi_14":48.1,"sma_20":24690.0,"sma_60":24791.67,"sma_120":23660.83},{"date":"2026-05-07","open":25550,"high":27250,"low":25300,"close":26350,"volume":6355913,"rsi_14":63.72,"sma_20":24852.5,"sma_60":24835.0,"sma_120":23683.33},{"date":"2026-05-08","open":26000,"high":27350,"low":25800,"close":27050,"volume":3571173,"rsi_14":65.55,"sma_20":24957.5,"sma_60":24883.33,"sma_120":23712.5},{"date":"2026-05-11","open":26400,"high":26400,"low":25550,"close":25750,"volume":1936390,"rsi_14":54.93,"sma_20":25032.5,"sma_60":24920.83,"sma_120":23730.42},{"date":"2026-05-12","open":25650,"high":25700,"low":24400,"close":24850,"volume":2192648,"rsi_14":48.75,"sma_20":25040.0,"sma_60":24931.67,"sma_120":23738.33},{"date":"2026-05-13","open":24750,"high":25900,"low":24650,"close":25750,"volume":1820399,"rsi_14":50.9,"sma_20":25130.0,"sma_60":24945.0,"sma_120":23755.0},{"date":"2026-05-14","open":26250,"high":27300,"low":25550,"close":27300,"volume":3066067,"rsi_14":61.05,"sma_20":25260.0,"sma_60":24984.17,"sma_120":23783.33},{"date":"2026-05-15","open":27050,"high":27100,"low":25650,"close":26050,"volume":2368660,"rsi_14":56.04,"sma_20":25322.5,"sma_60":25005.0,"sma_120":23803.75},{"date":"2026-05-18","open":25750,"high":25900,"low":24750,"close":25550,"volume":1256495,"rsi_14":53.24,"sma_20":25340.0,"sma_60":25017.5,"sma_120":23822.08},{"date":"2026-05-19","open":25700,"high":26450,"low":25100,"close":25800,"volume":1956286,"rsi_14":55.81,"sma_20":25377.5,"sma_60":25024.17,"sma_120":23839.17},{"date":"2026-05-20","open":25650,"high":25700,"low":24700,"close":24800,"volume":1579408,"rsi_14":51.95,"sma_20":25365.0,"sma_60":25018.33,"sma_120":23849.17},{"date":"2026-05-21","open":25950,"high":26700,"low":25900,"close":26450,"volume":2376878,"rsi_14":55.42,"sma_20":25407.5,"sma_60":25018.33,"sma_120":23877.08},{"date":"2026-05-22","open":26850,"high":27250,"low":26350,"close":26800,"volume":2003495,"rsi_14":59.18,"sma_20":25487.5,"sma_60":25023.33,"sma_120":23906.67},{"date":"2026-05-26","open":27900,"high":28400,"low":27250,"close":27450,"volume":2505236,"rsi_14":61.48,"sma_20":25620.0,"sma_60":24998.33,"sma_120":23942.92},{"date":"2026-05-27","open":27200,"high":27350,"low":26450,"close":26850,"volume":1606934,"rsi_14":58.58,"sma_20":25720.0,"sma_60":24977.5,"sma_120":23974.58},{"date":"2026-05-28","open":27300,"high":27500,"low":26150,"close":27000,"volume":2732286,"rsi_14":52.77,"sma_20":25842.5,"sma_60":24959.17,"sma_120":24008.75},{"date":"2026-05-29","open":27650,"high":27800,"low":26400,"close":26800,"volume":3985005,"rsi_14":48.89,"sma_20":25965.0,"sma_60":24985.83,"sma_120":24042.92},{"date":"2026-06-01","open":26000,"high":26200,"low":25650,"close":25800,"volume":1942088,"rsi_14":50.23,"sma_20":26000.0,"sma_60":25029.17,"sma_120":24064.58},{"date":"2026-06-02","open":25650,"high":25650,"low":25000,"close":25300,"volume":1670537,"rsi_14":52.13,"sma_20":26037.5,"sma_60":25042.5,"sma_120":24085.83},{"date":"2026-06-04","open":25200,"high":25400,"low":24750,"close":25050,"volume":1231783,"rsi_14":46.46,"sma_20":26065.0,"sma_60":25051.67,"sma_120":24105.42},{"date":"2026-06-05","open":25000,"high":25450,"low":24500,"close":24900,"volume":1525004,"rsi_14":35.88,"sma_20":26082.5,"sma_60":25093.33,"sma_120":24121.25},{"date":"2026-06-08","open":23900,"high":24400,"low":23650,"close":23800,"volume":1684972,"rsi_14":36.53,"sma_20":25955.0,"sma_60":25084.17,"sma_120":24131.25},{"date":"2026-06-09","open":24200,"high":25000,"low":24150,"close":24850,"volume":1827147,"rsi_14":46.07,"sma_20":25845.0,"sma_60":25088.33,"sma_120":24155.0},{"date":"2026-06-10","open":24700,"high":25900,"low":24700,"close":25450,"volume":2233204,"rsi_14":48.11,"sma_20":25830.0,"sma_60":25108.33,"sma_120":24183.75},{"date":"2026-06-11","open":24700,"high":24950,"low":24100,"close":24800,"volume":2040467,"rsi_14":50.0,"sma_20":25827.5,"sma_60":25116.67,"sma_120":24206.67},{"date":"2026-06-12","open":26300,"high":27125,"low":26100,"close":26600,"volume":3332672,"rsi_14":50.83,"sma_20":25870.0,"sma_60":25149.17,"sma_120":24242.08},{"date":"2026-06-15","open":28000,"high":31200,"low":27600,"close":30000,"volume":11997828,"rsi_14":63.22,"sma_20":26005.0,"sma_60":25235.0,"sma_120":24307.5},{"date":"2026-06-16","open":29500,"high":29700,"low":28500,"close":29300,"volume":2990653,"rsi_14":57.61,"sma_20":26167.5,"sma_60":25298.33,"sma_120":24363.33},{"date":"2026-06-17","open":29400,"high":29450,"low":28700,"close":28800,"volume":2095522,"rsi_14":69.9,"sma_20":27212.5,"sma_60":25780.0,"sma_120":24760.42},{"date":"2026-06-18","open":28250,"high":29300,"low":28250,"close":28850,"volume":2324009,"rsi_14":57.74,"sma_20":26482.5,"sma_60":25410.83,"sma_120":24466.25},{"date":"2026-06-19","open":28600,"high":29600,"low":27300,"close":27950,"volume":3870295,"rsi_14":54.55,"sma_20":26640.0,"sma_60":25471.67,"sma_120":24511.67},{"date":"2026-06-22","open":27300,"high":27400,"low":26700,"close":27050,"volume":1838502,"rsi_14":54.98,"sma_20":26670.0,"sma_60":25508.33,"sma_120":24550.42},{"date":"2026-06-23","open":27350,"high":27450,"low":25900,"close":25900,"volume":2260005,"rsi_14":52.27,"sma_20":26625.0,"sma_60":25516.67,"sma_120":24580.42},{"date":"2026-06-24","open":26100,"high":27550,"low":25800,"close":27350,"volume":2821467,"rsi_14":57.99,"sma_20":26620.0,"sma_60":25556.67,"sma_120":24622.08},{"date":"2026-06-25","open":28100,"high":29600,"low":28050,"close":29100,"volume":4766608,"rsi_14":63.12,"sma_20":26732.5,"sma_60":25620.0,"sma_120":24680.42},{"date":"2026-06-26","open":28600,"high":28650,"low":27400,"close":28050,"volume":2572962,"rsi_14":63.32,"sma_20":26785.0,"sma_60":25681.67,"sma_120":24726.67},{"date":"2026-06-29","open":28150,"high":28700,"low":27000,"close":28350,"volume":2078092,"rsi_14":61.51,"sma_20":26862.5,"sma_60":25761.67,"sma_120":24778.33},{"date":"2026-06-30","open":28200,"high":28550,"low":27400,"close":27550,"volume":1725265,"rsi_14":56.82,"sma_20":26950.0,"sma_60":25809.17,"sma_120":24822.92},{"date":"2026-07-01","open":27750,"high":28300,"low":27250,"close":27800,"volume":2381282,"rsi_14":60.0,"sma_20":27075.0,"sma_60":25885.83,"sma_120":24871.25},{"date":"2026-07-02","open":27650,"high":29700,"low":26850,"close":28550,"volume":6573505,"rsi_14":56.99,"sma_20":27250.0,"sma_60":25978.33,"sma_120":24925.83},{"date":"2026-07-03","open":28800,"high":29100,"low":28050,"close":28850,"volume":3700363,"rsi_14":44.7,"sma_20":27447.5,"sma_60":26073.33,"sma_120":24982.5},{"date":"2026-07-06","open":29150,"high":29500,"low":28450,"close":28750,"volume":2739767,"rsi_14":47.32,"sma_20":27695.0,"sma_60":26167.5,"sma_120":25041.25},{"date":"2026-07-07","open":28750,"high":29450,"low":28500,"close":29150,"volume":3729911,"rsi_14":51.72,"sma_20":27910.0,"sma_60":26237.5,"sma_120":25100.83},{"date":"2026-07-08","open":28600,"high":28700,"low":27100,"close":28150,"volume":4568480,"rsi_14":46.85,"sma_20":28045.0,"sma_60":26302.5,"sma_120":25153.75},{"date":"2026-07-09","open":27800,"high":27900,"low":26400,"close":26700,"volume":4069267,"rsi_14":44.64,"sma_20":28140.0,"sma_60":26335.83,"sma_120":25190.42},{"date":"2026-07-10","open":27300,"high":28050,"low":26700,"close":26750,"volume":3662042,"rsi_14":48.61,"sma_20":28147.5,"sma_60":26382.5,"sma_120":25227.5},{"date":"2026-07-13","open":26500,"high":26850,"low":25650,"close":25850,"volume":3246314,"rsi_14":49.76,"sma_20":27940.0,"sma_60":26401.67,"sma_120":25260.42},{"date":"2026-07-14","open":25900,"high":26700,"low":25400,"close":26500,"volume":4249137,"rsi_14":45.64,"sma_20":27800.0,"sma_60":26430.0,"sma_120":25301.25},{"date":"2026-07-15","open":27200,"high":27950,"low":26500,"close":26650,"volume":3170097,"rsi_14":34.97,"sma_20":27692.5,"sma_60":26454.17,"sma_120":25346.25},{"date":"2026-07-16","open":26450,"high":27200,"low":26200,"close":26500,"volume":2459552,"rsi_14":39.31,"sma_20":27575.0,"sma_60":26478.33,"sma_120":25389.58},{"date":"2026-07-20","open":25850,"high":25900,"low":25000,"close":25350,"volume":2004207,"rsi_14":31.48,"sma_20":27445.0,"sma_60":26483.33,"sma_120":25420.42},{"date":"2026-07-21","open":25200,"high":25750,"low":25000,"close":25350,"volume":1623460,"rsi_14":34.93,"sma_20":27360.0,"sma_60":26479.17,"sma_120":25453.33},{"date":"2026-07-22","open":25600,"high":25900,"low":24900,"close":24900,"volume":2048346,"rsi_14":30.67,"sma_20":27310.0,"sma_60":26474.17,"sma_120":25485.83},{"date":"2026-07-23","open":24850,"high":25850,"low":24700,"close":25750,"volume":1975004,"rsi_14":31.58,"sma_20":27230.0,"sma_60":26490.0,"sma_120":25524.58},{"date":"2026-07-24","open":25050,"high":25700,"low":24900,"close":25450,"volume":3036913,"rsi_14":27.63,"sma_20":27047.5,"sma_60":26500.0,"sma_120":25555.83},{"date":"2026-07-27","open":26100,"high":27350,"low":25950,"close":26450,"volume":3218408,"rsi_14":36.47,"sma_20":26967.5,"sma_60":26531.67,"sma_120":25594.58},{"date":"2026-07-28","open":26200,"high":26350,"low":25000,"close":25250,"volume":2248339,"rsi_14":29.03,"sma_20":26812.5,"sma_60":26546.67,"sma_120":25622.92},{"date":"2026-07-29","open":25650,"high":25750,"low":23950,"close":24800,"volume":3186341,"rsi_14":30.86,"sma_20":26675.0,"sma_60":26541.67,"sma_120":25627.08},{"date":"2026-07-30","open":24750,"high":25300,"low":24450,"close":24650,"volume":2301131,"rsi_14":36.24,"sma_20":26517.5,"sma_60":26543.33,"sma_120":25638.33},{"date":"2026-07-31","open":25300,"high":26100,"low":25050,"close":25900,"volume":2557579,"rsi_14":45.09,"sma_20":26385.0,"sma_60":26566.67,"sma_120":25666.67},{"date":"2026-08-03","open":25850,"high":27000,"low":25800,"close":26200,"volume":3168112,"rsi_14":52.17,"sma_20":26252.5,"sma_60":26594.17,"sma_120":25692.92},{"date":"2026-08-04","open":26250,"high":26450,"low":25750,"close":26100,"volume":1563691,"rsi_14":47.33,"sma_20":26120.0,"sma_60":26590.0,"sma_120":25712.5},{"date":"2026-08-05","open":26800,"high":27800,"low":26750,"close":26900,"volume":3845447,"rsi_14":51.53,"sma_20":26007.5,"sma_60":26587.5,"sma_120":25735.42},{"date":"2026-08-06","open":27100,"high":27600,"low":26850,"close":27500,"volume":2562853,"rsi_14":55.81,"sma_20":25975.0,"sma_60":26616.67,"sma_120":25768.75},{"date":"2026-08-07","open":27150,"high":27300,"low":26650,"close":27150,"volume":1834848,"rsi_14":61.54,"sma_20":25997.5,"sma_60":26655.0,"sma_120":25793.33},{"date":"2026-08-10","open":27100,"high":27100,"low":26400,"close":26850,"volume":1821076,"rsi_14":59.26,"sma_20":26002.5,"sma_60":26673.33,"sma_120":25809.17},{"date":"2026-08-11","open":26400,"high":26800,"low":25900,"close":26650,"volume":1400829,"rsi_14":61.15,"sma_20":26042.5,"sma_60":26662.5,"sma_120":25823.33},{"date":"2026-08-12","open":26650,"high":27000,"low":26450,"close":26500,"volume":1453243,"rsi_14":55.24,"sma_20":26042.5,"sma_60":26670.0,"sma_120":25837.5},{"date":"2026-08-13","open":26750,"high":26900,"low":25900,"close":26100,"volume":2948873,"rsi_14":54.48,"sma_20":26015.0,"sma_60":26679.17,"sma_120":25848.33},{"date":"2026-08-14","open":26100,"high":26550,"low":26050,"close":26300,"volume":1622859,"rsi_14":48.84,"sma_20":26005.0,"sma_60":26687.5,"sma_120":25855.83},{"date":"2026-08-18","open":25950,"high":26000,"low":25050,"close":25250,"volume":2774351,"rsi_14":50.0,"sma_20":26000.0,"sma_60":26695.0,"sma_120":25856.67},{"date":"2026-08-19","open":24750,"high":25150,"low":24400,"close":25050,"volume":1944530,"rsi_14":52.07,"sma_20":25985.0,"sma_60":26671.67,"sma_120":25845.0},{"date":"2026-08-20","open":25200,"high":25400,"low":24900,"close":25050,"volume":1603696,"rsi_14":53.39,"sma_20":25992.5,"sma_60":26642.5,"sma_120":25832.92},{"date":"2026-08-21","open":24750,"high":25950,"low":24700,"close":25800,"volume":3922193,"rsi_14":49.07,"sma_20":25995.0,"sma_60":26615.0,"sma_120":25806.67},{"date":"2026-08-24","open":25800,"high":26500,"low":25800,"close":26000,"volume":2887203,"rsi_14":48.11,"sma_20":26022.5,"sma_60":26600.83,"sma_120":25789.17},{"date":"2026-08-25","open":26000,"high":26350,"low":25650,"close":26300,"volume":2086516,"rsi_14":51.82,"sma_20":26015.0,"sma_60":26589.17,"sma_120":25774.17},{"date":"2026-08-26","open":26850,"high":28200,"low":26750,"close":28150,"volume":6214419,"rsi_14":59.54,"sma_20":26160.0,"sma_60":26611.67,"sma_120":25798.75},{"date":"2026-08-27","open":28000,"high":28800,"low":28000,"close":28200,"volume":3162035,"rsi_14":55.83,"sma_20":26330.0,"sma_60":26651.67,"sma_120":25840.42},{"date":"2026-08-28","open":27850,"high":28850,"low":27750,"close":28700,"volume":2745728,"rsi_14":62.6,"sma_20":26532.5,"sma_60":26708.33,"sma_120":25875.42},{"date":"2026-08-31","open":28250,"high":28700,"low":27900,"close":28100,"volume":2531881,"rsi_14":59.69,"sma_20":26642.5,"sma_60":26759.17,"sma_120":25905.42},{"date":"2026-09-01","open":27750,"high":28950,"low":27750,"close":28750,"volume":2274669,"rsi_14":65.22,"sma_20":26770.0,"sma_60":26823.33,"sma_120":25958.33},{"date":"2026-09-02","open":28050,"high":28950,"low":27550,"close":28900,"volume":3210624,"rsi_14":67.39,"sma_20":26910.0,"sma_60":26908.33,"sma_120":25996.25},{"date":"2026-09-03","open":28950,"high":29800,"low":28500,"close":29150,"volume":3240922,"rsi_14":72.59,"sma_20":27022.5,"sma_60":26980.0,"sma_120":26034.17},{"date":"2026-09-04","open":29500,"high":30500,"low":29300,"close":30200,"volume":4829883,"rsi_14":75.66,"sma_20":27157.5,"sma_60":27059.17,"sma_120":26083.75},{"date":"2026-09-07","open":30350,"high":30900,"low":29900,"close":30350,"volume":3184473,"rsi_14":88.06,"sma_20":27317.5,"sma_60":27151.67,"sma_120":26134.17},{"date":"2026-09-08","open":30400,"high":30750,"low":29950,"close":30100,"volume":2494459,"rsi_14":87.41,"sma_20":27480.0,"sma_60":27210.0,"sma_120":26179.58},{"date":"2026-09-09","open":29900,"high":30250,"low":29600,"close":29800,"volume":3050070,"rsi_14":83.69,"sma_20":27637.5,"sma_60":27206.67,"sma_120":26220.83},{"date":"2026-09-10","open":29350,"high":29800,"low":29000,"close":29550,"volume":4292536,"rsi_14":78.63,"sma_20":27790.0,"sma_60":27210.83,"sma_120":26254.58},{"date":"2026-09-11","open":28650,"high":29050,"low":28500,"close":28950,"volume":2165418,"rsi_14":71.22,"sma_20":27932.5,"sma_60":27213.33,"sma_120":26291.25},{"date":"2026-09-14","open":28450,"high":29950,"low":28400,"close":29650,"volume":2078340,"rsi_14":72.79,"sma_20":28100.0,"sma_60":27226.67,"sma_120":26318.75},{"date":"2026-09-15","open":29600,"high":30050,"low":28950,"close":29350,"volume":974019,"rsi_14":60.34,"sma_20":28305.0,"sma_60":27250.0,"sma_120":26360.83},{"date":"2026-09-16","open":29050,"high":29300,"low":28600,"close":29250,"volume":1322448,"rsi_14":58.97,"sma_20":28515.0,"sma_60":27286.67,"sma_120":26397.5},{"date":"2026-09-17","open":29200,"high":29950,"low":29000,"close":29550,"volume":1610759,"rsi_14":57.52,"sma_20":28740.0,"sma_60":27347.5,"sma_120":26432.08},{"date":"2026-09-18","open":29750,"high":30100,"low":28900,"close":29150,"volume":2500096,"rsi_14":59.63,"sma_20":28907.5,"sma_60":27377.5,"sma_120":26467.08},{"date":"2026-09-21","open":29150,"high":29300,"low":28700,"close":29050,"volume":1158147,"rsi_14":53.06,"sma_20":29060.0,"sma_60":27376.67,"sma_120":26498.33},{"date":"2026-09-22","open":29250,"high":31650,"low":29150,"close":31650,"volume":7326416,"rsi_14":68.71,"sma_20":29327.5,"sma_60":27436.67,"sma_120":26559.17},{"date":"2026-09-23","open":31500,"high":32100,"low":31100,"close":31500,"volume":4154511,"rsi_14":66.21,"sma_20":29495.0,"sma_60":27489.17,"sma_120":26625.42},{"date":"2026-09-28","open":31400,"high":31700,"low":30800,"close":31450,"volume":2860534,"rsi_14":60.0,"sma_20":29657.5,"sma_60":27554.17,"sma_120":26681.67},{"date":"2026-09-29","open":31400,"high":31550,"low":30950,"close":31550,"volume":1849487,"rsi_14":59.68,"sma_20":29800.0,"sma_60":27616.67,"sma_120":26751.25},{"date":"2026-09-30","open":31800,"high":32500,"low":31400,"close":32050,"volume":2648543,"rsi_14":64.84,"sma_20":29995.0,"sma_60":27674.17,"sma_120":26826.25},{"date":"2026-10-01","open":31950,"high":31950,"low":30850,"close":31050,"volume":1822858,"rsi_14":58.87,"sma_20":30110.0,"sma_60":27710.83,"sma_120":26892.08},{"date":"2026-10-02","open":30900,"high":31150,"low":30250,"close":30850,"volume":1868125,"rsi_14":59.29,"sma_20":30207.5,"sma_60":27745.83,"sma_120":26956.67},{"date":"2026-10-06","open":31000,"high":31600,"low":30200,"close":31250,"volume":1680355,"rsi_14":66.67,"sma_20":30315.0,"sma_60":27781.67,"sma_120":27009.58},{"date":"2026-10-07","open":31000,"high":31950,"low":30600,"close":30650,"volume":1257789,"rsi_14":57.35,"sma_20":30337.5,"sma_60":27823.33,"sma_120":27062.92},{"date":"2026-10-08","open":30650,"high":31200,"low":30300,"close":30500,"volume":2791673,"rsi_14":58.65,"sma_20":30345.0,"sma_60":27886.67,"sma_120":27111.25},{"date":"2026-10-12","open":30450,"high":31300,"low":30450,"close":30900,"volume":2594889,"rsi_14":61.87,"sma_20":30385.0,"sma_60":27955.83,"sma_120":27169.17},{"date":"2026-10-13","open":30550,"high":30550,"low":29400,"close":30550,"volume":2305249,"rsi_14":57.14,"sma_20":30422.5,"sma_60":28034.17,"sma_120":27217.92},{"date":"2026-10-14","open":30450,"high":30550,"low":29850,"close":30050,"volume":1845150,"rsi_14":56.34,"sma_20":30447.5,"sma_60":28093.33,"sma_120":27261.67},{"date":"2026-10-15","open":29200,"high":29800,"low":28850,"close":29200,"volume":2868306,"rsi_14":50.96,"sma_20":30460.0,"sma_60":28135.83,"sma_120":27295.0},{"date":"2026-10-16","open":29450,"high":29600,"low":26300,"close":26500,"volume":8400986,"rsi_14":17.61,"sma_20":30302.5,"sma_60":28135.83,"sma_120":27307.08},{"date":"2026-10-19","open":26150,"high":27150,"low":25900,"close":26950,"volume":3229902,"rsi_14":22.42,"sma_20":30182.5,"sma_60":28162.5,"sma_120":27322.92},{"date":"2026-10-20","open":26750,"high":27100,"low":25900,"close":26050,"volume":2402237,"rsi_14":20.33,"sma_20":30022.5,"sma_60":28174.17,"sma_120":27326.67},{"date":"2026-10-21","open":26500,"high":27300,"low":26450,"close":27100,"volume":1999916,"rsi_14":27.86,"sma_20":29900.0,"sma_60":28210.83,"sma_120":27342.5},{"date":"2026-10-22","open":27050,"high":27500,"low":26200,"close":26450,"volume":1715383,"rsi_14":22.55,"sma_20":29765.0,"sma_60":28222.5,"sma_120":27356.25},{"date":"2026-10-23","open":25897,"high":25946,"low":25253,"close":25800,"volume":1736289}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-2366.9653895859556,"pbr":0.88,"per":null,"roa":-1.14,"roe":-5.57,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":26411092348808.0,"analysis":"ROE -5.6%로 적자 상태입니다. 시가총액 9.50조. 매출 26.41조, 영업이익 6227.33억.","eps_basis":"TTM","debt_ratio":3.9069174507380953,"market_cap":9500067537600,"net_income":-826279331593.0,"total_debt":42059096599499.0,"ttm_window":"2025Q3~2026Q2","gross_margin":5.78,"total_assets":52824385892098.0,"total_equity":10765289292599.0,"profit_margin":-3.13,"revenue_basis":"TTM","dividend_yield":2.99,"net_income_basis":"TTM","operating_income":622732839771.0,"operating_margin":2.36,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 3.9배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":25800.0,"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":19599.0},{"date":"2016-10-25","close":19324.0},{"date":"2016-10-26","close":18867.0},{"date":"2016-10-27","close":19385.0},{"date":"2016-10-28","close":19477.0},{"date":"2016-10-31","close":19507.0},{"date":"2016-11-01","close":19446.0},{"date":"2016-11-02","close":19050.0},{"date":"2016-11-03","close":19141.0},{"date":"2016-11-04","close":19080.0},{"date":"2016-11-07","close":19050.0},{"date":"2016-11-08","close":19385.0},{"date":"2016-11-09","close":18775.0},{"date":"2016-11-10","close":18715.0},{"date":"2016-11-11","close":17648.0},{"date":"2016-11-14","close":17983.0},{"date":"2016-11-15","close":18349.0},{"date":"2016-11-16","close":18379.0},{"date":"2016-11-17","close":18379.0},{"date":"2016-11-18","close":18592.0},{"date":"2016-11-21","close":18592.0},{"date":"2016-11-22","close":18592.0},{"date":"2016-11-23","close":19050.0},{"date":"2016-11-24","close":18806.0},{"date":"2016-11-25","close":18806.0},{"date":"2016-11-28","close":18684.0},{"date":"2016-11-29","close":18715.0},{"date":"2016-11-30","close":19050.0},{"date":"2016-12-01","close":18471.0},{"date":"2016-12-02","close":18532.0},{"date":"2016-12-05","close":18288.0},{"date":"2016-12-06","close":18288.0},{"date":"2016-12-07","close":17709.0},{"date":"2016-12-08","close":17861.0},{"date":"2016-12-09","close":17983.0},{"date":"2016-12-12","close":17709.0},{"date":"2016-12-13","close":17983.0},{"date":"2016-12-14","close":18227.0},{"date":"2016-12-15","close":18197.0},{"date":"2016-12-16","close":17983.0},{"date":"2016-12-19","close":17618.0},{"date":"2016-12-20","close":17739.0},{"date":"2016-12-21","close":17526.0},{"date":"2016-12-22","close":17709.0},{"date":"2016-12-23","close":17526.0},{"date":"2016-12-26","close":17556.0},{"date":"2016-12-27","close":17496.0},{"date":"2016-12-28","close":17313.0},{"date":"2016-12-29","close":16673.0},{"date":"2017-01-02","close":16307.0},{"date":"2017-01-03","close":16521.0},{"date":"2017-01-04","close":16490.0},{"date":"2017-01-05","close":16704.0},{"date":"2017-01-06","close":16338.0},{"date":"2017-01-09","close":15880.0},{"date":"2017-01-10","close":15880.0},{"date":"2017-01-11","close":16063.0},{"date":"2017-01-12","close":16581.0},{"date":"2017-01-13","close":16521.0},{"date":"2017-01-16","close":16551.0},{"date":"2017-01-17","close":16429.0},{"date":"2017-01-18","close":16704.0},{"date":"2017-01-19","close":17008.0},{"date":"2017-01-20","close":17069.0},{"date":"2017-01-23","close":17313.0},{"date":"2017-01-24","close":17151.0},{"date":"2017-01-25","close":16794.0},{"date":"2017-01-26","close":17151.0},{"date":"2017-01-31","close":17086.0},{"date":"2017-02-01","close":17508.0},{"date":"2017-02-02","close":17605.0},{"date":"2017-02-03","close":17410.0},{"date":"2017-02-06","close":17151.0},{"date":"2017-02-07","close":17442.0},{"date":"2017-02-08","close":17248.0},{"date":"2017-02-09","close":17377.0},{"date":"2017-02-10","close":17832.0},{"date":"2017-02-13","close":17799.0},{"date":"2017-02-14","close":18026.0},{"date":"2017-02-15","close":17701.0},{"date":"2017-02-16","close":17215.0},{"date":"2017-02-17","close":17118.0},{"date":"2017-02-20","close":17346.0},{"date":"2017-02-21","close":18058.0},{"date":"2017-02-22","close":18415.0},{"date":"2017-02-23","close":18869.0},{"date":"2017-02-24","close":18675.0},{"date":"2017-02-27","close":18447.0},{"date":"2017-02-28","close":18739.0},{"date":"2017-03-02","close":18350.0},{"date":"2017-03-03","close":17475.0},{"date":"2017-03-06","close":17442.0},{"date":"2017-03-07","close":17572.0},{"date":"2017-03-08","close":17377.0},{"date":"2017-03-09","close":18253.0},{"date":"2017-03-10","close":18026.0},{"date":"2017-03-13","close":18188.0},{"date":"2017-03-14","close":18902.0},{"date":"2017-03-15","close":18934.0},{"date":"2017-03-16","close":19096.0},{"date":"2017-03-17","close":19290.0},{"date":"2017-03-20","close":19226.0},{"date":"2017-03-21","close":20036.0},{"date":"2017-03-22","close":19517.0},{"date":"2017-03-23","close":19907.0},{"date":"2017-03-24","close":20069.0},{"date":"2017-03-27","close":20425.0},{"date":"2017-03-28","close":20458.0},{"date":"2017-03-29","close":20587.0},{"date":"2017-03-30","close":19971.0},{"date":"2017-03-31","close":20458.0},{"date":"2017-04-03","close":20166.0},{"date":"2017-04-04","close":20166.0},{"date":"2017-04-05","close":20069.0},{"date":"2017-04-06","close":19809.0},{"date":"2017-04-07","close":19776.0},{"date":"2017-04-10","close":19355.0},{"date":"2017-04-11","close":19842.0},{"date":"2017-04-12","close":19550.0},{"date":"2017-04-13","close":19907.0},{"date":"2017-04-14","close":19452.0},{"date":"2017-04-17","close":19679.0},{"date":"2017-04-18","close":19485.0},{"date":"2017-04-19","close":19226.0},{"date":"2017-04-20","close":19452.0},{"date":"2017-04-21","close":19939.0},{"date":"2017-04-24","close":20004.0},{"date":"2017-04-25","close":20101.0},{"date":"2017-04-26","close":20069.0},{"date":"2017-04-27","close":20295.0},{"date":"2017-04-28","close":19874.0},{"date":"2017-05-02","close":20004.0},{"date":"2017-05-04","close":21268.0},{"date":"2017-05-08","close":21106.0},{"date":"2017-05-10","close":20684.0},{"date":"2017-05-11","close":20490.0},{"date":"2017-05-12","close":20912.0},{"date":"2017-05-15","close":20879.0},{"date":"2017-05-16","close":20912.0},{"date":"2017-05-17","close":21236.0},{"date":"2017-05-18","close":21203.0},{"date":"2017-05-19","close":21592.0},{"date":"2017-05-22","close":21365.0},{"date":"2017-05-23","close":21625.0},{"date":"2017-05-24","close":22338.0},{"date":"2017-05-25","close":22857.0},{"date":"2017-05-26","close":23019.0},{"date":"2017-05-29","close":22727.0},{"date":"2017-05-30","close":22857.0},{"date":"2017-05-31","close":23019.0},{"date":"2017-06-01","close":22759.0},{"date":"2017-06-02","close":23570.0},{"date":"2017-06-05","close":23408.0},{"date":"2017-06-07","close":24251.0},{"date":"2017-06-08","close":24316.0},{"date":"2017-06-09","close":24607.0},{"date":"2017-06-12","close":24121.0},{"date":"2017-06-13","close":24186.0},{"date":"2017-06-14","close":24445.0},{"date":"2017-06-15","close":24121.0},{"date":"2017-06-16","close":23895.0},{"date":"2017-06-19","close":25126.0},{"date":"2017-06-20","close":24607.0},{"date":"2017-06-21","close":24640.0},{"date":"2017-06-22","close":24964.0},{"date":"2017-06-23","close":24964.0},{"date":"2017-06-26","close":24575.0},{"date":"2017-06-27","close":24802.0},{"date":"2017-06-28","close":24640.0},{"date":"2017-06-29","close":25094.0},{"date":"2017-06-30","close":25094.0},{"date":"2017-07-03","close":24316.0},{"date":"2017-07-04","close":23440.0},{"date":"2017-07-05","close":23862.0},{"date":"2017-07-06","close":23797.0},{"date":"2017-07-07","close":23278.0},{"date":"2017-07-10","close":23732.0},{"date":"2017-07-11","close":23959.0},{"date":"2017-07-12","close":23538.0},{"date":"2017-07-13","close":23635.0},{"date":"2017-07-14","close":22987.0},{"date":"2017-07-17","close":23667.0},{"date":"2017-07-18","close":23862.0},{"date":"2017-07-19","close":24251.0},{"date":"2017-07-20","close":24219.0},{"date":"2017-07-21","close":23991.0},{"date":"2017-07-24","close":24186.0},{"date":"2017-07-25","close":23473.0},{"date":"2017-07-26","close":22500.0},{"date":"2017-07-27","close":23343.0},{"date":"2017-07-28","close":23343.0},{"date":"2017-07-31","close":23083.0},{"date":"2017-08-01","close":23440.0},{"date":"2017-08-02","close":24154.0},{"date":"2017-08-03","close":23311.0},{"date":"2017-08-04","close":23408.0},{"date":"2017-08-07","close":23181.0},{"date":"2017-08-08","close":23862.0},{"date":"2017-08-09","close":23764.0},{"date":"2017-08-10","close":23732.0},{"date":"2017-08-11","close":22954.0},{"date":"2017-08-14","close":23116.0},{"date":"2017-08-16","close":23116.0},{"date":"2017-08-17","close":22954.0},{"date":"2017-08-18","close":22144.0},{"date":"2017-08-21","close":21398.0},{"date":"2017-08-22","close":21268.0},{"date":"2017-08-23","close":21171.0},{"date":"2017-08-24","close":21689.0},{"date":"2017-08-25","close":21495.0},{"date":"2017-08-28","close":21430.0},{"date":"2017-08-29","close":21171.0},{"date":"2017-08-30","close":21495.0},{"date":"2017-08-31","close":21527.0},{"date":"2017-09-01","close":21430.0},{"date":"2017-09-04","close":20717.0},{"date":"2017-09-05","close":20846.0},{"date":"2017-09-06","close":20652.0},{"date":"2017-09-07","close":20587.0},{"date":"2017-09-08","close":20587.0},{"date":"2017-09-11","close":21236.0},{"date":"2017-09-12","close":21301.0},{"date":"2017-09-13","close":21268.0},{"date":"2017-09-14","close":21333.0},{"date":"2017-09-15","close":21041.0},{"date":"2017-09-18","close":21041.0},{"date":"2017-09-19","close":21658.0},{"date":"2017-09-20","close":21333.0},{"date":"2017-09-21","close":20620.0},{"date":"2017-09-22","close":20425.0},{"date":"2017-09-25","close":20036.0},{"date":"2017-09-26","close":19809.0},{"date":"2017-09-27","close":19745.0},{"date":"2017-09-28","close":19323.0},{"date":"2017-09-29","close":19971.0},{"date":"2017-10-10","close":19583.0},{"date":"2017-10-11","close":19290.0},{"date":"2017-10-12","close":19388.0},{"date":"2017-10-13","close":19517.0},{"date":"2017-10-16","close":19647.0},{"date":"2017-10-17","close":19290.0},{"date":"2017-10-18","close":19064.0},{"date":"2017-10-19","close":20133.0},{"date":"2017-10-20","close":20198.0},{"date":"2017-10-23","close":19614.0},{"date":"2017-10-24","close":19583.0},{"date":"2017-10-25","close":19776.0},{"date":"2017-10-26","close":20944.0},{"date":"2017-10-27","close":20652.0},{"date":"2017-10-30","close":20360.0},{"date":"2017-10-31","close":20522.0},{"date":"2017-11-01","close":20069.0},{"date":"2017-11-02","close":20101.0},{"date":"2017-11-03","close":20166.0},{"date":"2017-11-06","close":20684.0},{"date":"2017-11-07","close":20295.0},{"date":"2017-11-08","close":19842.0},{"date":"2017-11-09","close":19712.0},{"date":"2017-11-10","close":19776.0},{"date":"2017-11-13","close":19842.0},{"date":"2017-11-14","close":19907.0},{"date":"2017-11-15","close":19452.0},{"date":"2017-11-16","close":20133.0},{"date":"2017-11-17","close":21236.0},{"date":"2017-11-20","close":21365.0},{"date":"2017-11-21","close":20846.0},{"date":"2017-11-22","close":20879.0},{"date":"2017-11-23","close":21139.0},{"date":"2017-11-24","close":21074.0},{"date":"2017-11-27","close":20652.0},{"date":"2017-11-28","close":20490.0},{"date":"2017-11-29","close":20295.0},{"date":"2017-11-30","close":20328.0},{"date":"2017-12-01","close":19939.0},{"date":"2017-12-04","close":20133.0},{"date":"2017-12-05","close":20782.0},{"date":"2017-12-06","close":20587.0},{"date":"2017-12-07","close":20620.0},{"date":"2017-12-08","close":20458.0},{"date":"2017-12-11","close":20425.0},{"date":"2017-12-12","close":20101.0},{"date":"2017-12-13","close":21463.0},{"date":"2017-12-14","close":21754.0},{"date":"2017-12-15","close":21982.0},{"date":"2017-12-18","close":21851.0},{"date":"2017-12-19","close":22273.0},{"date":"2017-12-20","close":21949.0},{"date":"2017-12-21","close":21301.0},{"date":"2017-12-22","close":21495.0},{"date":"2017-12-26","close":21722.0},{"date":"2017-12-27","close":21689.0},{"date":"2017-12-28","close":21949.0},{"date":"2018-01-02","close":21328.1953},{"date":"2018-01-03","close":21239.082},{"date":"2018-01-04","close":20734.0977},{"date":"2018-01-05","close":20734.0977},{"date":"2018-01-08","close":21447.0176},{"date":"2018-01-09","close":21565.8379},{"date":"2018-01-10","close":21239.082},{"date":"2018-01-11","close":21357.9004},{"date":"2018-01-12","close":21833.1816},{"date":"2018-01-15","close":22338.168},{"date":"2018-01-16","close":22189.6426},{"date":"2018-01-17","close":22249.0527},{"date":"2018-01-18","close":21773.7715},{"date":"2018-01-19","close":21981.707},{"date":"2018-01-22","close":21595.543},{"date":"2018-01-23","close":21625.248},{"date":"2018-01-24","close":22486.6934},{"date":"2018-01-25","close":22575.8066},{"date":"2018-01-26","close":22902.5625},{"date":"2018-01-29","close":22783.7441},{"date":"2018-01-30","close":22456.9883},{"date":"2018-01-31","close":22902.5625},{"date":"2018-02-01","close":22783.7441},{"date":"2018-02-02","close":22249.0527},{"date":"2018-02-05","close":21417.3125},{"date":"2018-02-06","close":21209.377},{"date":"2018-02-07","close":20942.0312},{"date":"2018-02-08","close":21090.5566},{"date":"2018-02-09","close":21387.6074},{"date":"2018-02-12","close":21506.4277},{"date":"2018-02-13","close":21031.1484},{"date":"2018-02-14","close":21031.1484},{"date":"2018-02-19","close":21625.248},{"date":"2018-02-20","close":21031.1484},{"date":"2018-02-21","close":21001.4414},{"date":"2018-02-22","close":20793.5059},{"date":"2018-02-23","close":20882.6211},{"date":"2018-02-26","close":20139.998},{"date":"2018-02-27","close":20139.998},{"date":"2018-02-28","close":19397.3711},{"date":"2018-03-02","close":19337.9629},{"date":"2018-03-05","close":19100.3223},{"date":"2018-03-06","close":19248.8496},{"date":"2018-03-07","close":19278.5527},{"date":"2018-03-08","close":19427.0762},{"date":"2018-03-09","close":20139.998},{"date":"2018-03-12","close":20110.291},{"date":"2018-03-13","close":19753.8301},{"date":"2018-03-14","close":19813.2422},{"date":"2018-03-15","close":19694.4219},{"date":"2018-03-16","close":19575.5996},{"date":"2018-03-19","close":19456.7812},{"date":"2018-03-20","close":19545.8945},{"date":"2018-03-21","close":19308.2559},{"date":"2018-03-22","close":19219.1387},{"date":"2018-03-23","close":18298.2852},{"date":"2018-03-26","close":18535.9258},{"date":"2018-03-27","close":18922.0918},{"date":"2018-03-28","close":18595.3359},{"date":"2018-03-29","close":19427.0762},{"date":"2018-03-30","close":20080.584},{"date":"2018-04-02","close":20407.3438},{"date":"2018-04-03","close":21357.9004},{"date":"2018-04-04","close":21031.1484},{"date":"2018-04-05","close":21120.2617},{"date":"2018-04-06","close":21120.2617},{"date":"2018-04-09","close":21060.8516},{"date":"2018-04-10","close":21357.9004},{"date":"2018-04-11","close":21328.1953},{"date":"2018-04-12","close":19932.0625},{"date":"2018-04-13","close":20169.7051},{"date":"2018-04-16","close":19664.7148},{"date":"2018-04-17","close":20021.1777},{"date":"2018-04-18","close":20437.0449},{"date":"2018-04-19","close":19842.9473},{"date":"2018-04-20","close":19813.2422},{"date":"2018-04-23","close":20347.9336},{"date":"2018-04-24","close":20347.9336},{"date":"2018-04-25","close":20466.75},{"date":"2018-04-26","close":20050.8809},{"date":"2018-04-27","close":20139.998},{"date":"2018-04-30","close":20288.5215},{"date":"2018-05-02","close":20169.7051},{"date":"2018-05-03","close":19872.6523},{"date":"2018-05-04","close":20288.5215},{"date":"2018-05-08","close":19813.2422},{"date":"2018-05-09","close":19872.6523},{"date":"2018-05-10","close":19575.5996},{"date":"2018-05-11","close":20258.8184},{"date":"2018-05-14","close":20496.459},{"date":"2018-05-15","close":20288.5215},{"date":"2018-05-16","close":20021.1777},{"date":"2018-05-17","close":19456.7812},{"date":"2018-05-18","close":19219.1387},{"date":"2018-05-21","close":19159.7305},{"date":"2018-05-23","close":18832.9766},{"date":"2018-05-24","close":19070.6152},{"date":"2018-05-25","close":18892.3867},{"date":"2018-05-28","close":19575.5996},{"date":"2018-05-29","close":19456.7812},{"date":"2018-05-30","close":19011.2051},{"date":"2018-05-31","close":18981.5},{"date":"2018-06-01","close":19011.2051},{"date":"2018-06-04","close":19159.7305},{"date":"2018-06-05","close":19040.9102},{"date":"2018-06-07","close":18951.7969},{"date":"2018-06-08","close":18862.6816},{"date":"2018-06-11","close":19337.9629},{"date":"2018-06-12","close":19783.5391},{"date":"2018-06-14","close":19605.3066},{"date":"2018-06-15","close":19011.2051},{"date":"2018-06-18","close":18209.1719},{"date":"2018-06-19","close":17496.2539},{"date":"2018-06-20","close":17674.4824},{"date":"2018-06-21","close":16694.2148},{"date":"2018-06-22","close":16723.9199},{"date":"2018-06-25","close":16961.5605},{"date":"2018-06-26","close":17020.9707},{"date":"2018-06-27","close":16664.5117},{"date":"2018-06-28","close":16070.4082},{"date":"2018-06-29","close":16783.3301},{"date":"2018-07-02","close":16100.1143},{"date":"2018-07-03","close":16278.3457},{"date":"2018-07-04","close":16308.0488},{"date":"2018-07-05","close":16486.2793},{"date":"2018-07-06","close":16605.1016},{"date":"2018-07-09","close":16545.6875},{"date":"2018-07-10","close":16961.5605},{"date":"2018-07-11","close":17139.793},{"date":"2018-07-12","close":16664.5117},{"date":"2018-07-13","close":17288.3164},{"date":"2018-07-16","close":17169.4941},{"date":"2018-07-17","close":17288.3164},{"date":"2018-07-18","close":16991.2656},{"date":"2018-07-19","close":16664.5117},{"date":"2018-07-20","close":16605.1016},{"date":"2018-07-23","close":16545.6875},{"date":"2018-07-24","close":16337.7549},{"date":"2018-07-25","close":16634.8047},{"date":"2018-07-26","close":16872.4453},{"date":"2018-07-27","close":16813.0371},{"date":"2018-07-30","close":16753.627},{"date":"2018-07-31","close":17347.7266},{"date":"2018-08-01","close":17585.3672},{"date":"2018-08-02","close":17169.4941},{"date":"2018-08-03","close":17258.6113},{"date":"2018-08-06","close":17080.3789},{"date":"2018-08-07","close":17169.4941},{"date":"2018-08-08","close":16931.8555},{"date":"2018-08-09","close":17258.6113},{"date":"2018-08-10","close":17020.9707},{"date":"2018-08-13","close":16545.6875},{"date":"2018-08-14","close":16367.4609},{"date":"2018-08-16","close":16100.1143},{"date":"2018-08-17","close":16486.2793},{"date":"2018-08-20","close":16218.9355},{"date":"2018-08-21","close":16248.6416},{"date":"2018-08-22","close":16545.6875},{"date":"2018-08-23","close":16545.6875},{"date":"2018-08-24","close":16575.3965},{"date":"2018-08-27","close":16664.5117},{"date":"2018-08-28","close":16991.2656},{"date":"2018-08-29","close":16813.0371},{"date":"2018-08-30","close":16575.3965},{"date":"2018-08-31","close":16664.5117},{"date":"2018-09-03","close":16723.9199},{"date":"2018-09-04","close":16486.2793},{"date":"2018-09-05","close":16456.5742},{"date":"2018-09-06","close":16308.0488},{"date":"2018-09-07","close":16456.5742},{"date":"2018-09-10","close":16308.0488},{"date":"2018-09-11","close":16248.6416},{"date":"2018-09-12","close":16545.6875},{"date":"2018-09-13","close":17169.4941},{"date":"2018-09-14","close":17377.4316},{"date":"2018-09-17","close":17139.793},{"date":"2018-09-18","close":17169.4941},{"date":"2018-09-19","close":16783.3301},{"date":"2018-09-20","close":16902.1504},{"date":"2018-09-21","close":16991.2656},{"date":"2018-09-27","close":16694.2148},{"date":"2018-09-28","close":16694.2148},{"date":"2018-10-01","close":16694.2148},{"date":"2018-10-02","close":16189.2295},{"date":"2018-10-04","close":16159.5254},{"date":"2018-10-05","close":16456.5742},{"date":"2018-10-08","close":16397.1641},{"date":"2018-10-10","close":16129.8203},{"date":"2018-10-11","close":15119.8496},{"date":"2018-10-12","close":15298.0801},{"date":"2018-10-15","close":15179.2607},{"date":"2018-10-16","close":15268.375},{"date":"2018-10-17","close":15416.9014},{"date":"2018-10-18","close":15892.1807},{"date":"2018-10-19","close":16040.7041},{"date":"2018-10-22","close":16010.999},{"date":"2018-10-23","close":15624.834},{"date":"2018-10-24","close":16189.2295},{"date":"2018-10-25","close":16189.2295},{"date":"2018-10-26","close":15654.541},{"date":"2018-10-29","close":15268.375},{"date":"2018-10-30","close":15327.7861},{"date":"2018-10-31","close":16308.0488},{"date":"2018-11-01","close":16664.5117},{"date":"2018-11-02","close":17436.8398},{"date":"2018-11-05","close":17228.9062},{"date":"2018-11-06","close":17436.8398},{"date":"2018-11-07","close":17941.8262},{"date":"2018-11-08","close":17823.0078},{"date":"2018-11-09","close":17823.0078},{"date":"2018-11-12","close":17496.2539},{"date":"2018-11-13","close":17644.7773},{"date":"2018-11-14","close":19308.2559},{"date":"2018-11-15","close":19337.9629},{"date":"2018-11-16","close":19842.9473},{"date":"2018-11-19","close":19367.666},{"date":"2018-11-20","close":19545.8945},{"date":"2018-11-21","close":19872.6523},{"date":"2018-11-22","close":19308.2559},{"date":"2018-11-23","close":19337.9629},{"date":"2018-11-26","close":19456.7812},{"date":"2018-11-27","close":19397.3711},{"date":"2018-11-28","close":19248.8496},{"date":"2018-11-29","close":19842.9473},{"date":"2018-11-30","close":18951.7969},{"date":"2018-12-03","close":18832.9766},{"date":"2018-12-04","close":18565.6309},{"date":"2018-12-05","close":18773.5645},{"date":"2018-12-06","close":18417.1055},{"date":"2018-12-07","close":18832.9766},{"date":"2018-12-10","close":18476.5156},{"date":"2018-12-11","close":18832.9766},{"date":"2018-12-12","close":18595.3359},{"date":"2018-12-13","close":19011.2051},{"date":"2018-12-14","close":19397.3711},{"date":"2018-12-17","close":19486.4883},{"date":"2018-12-18","close":19635.0117},{"date":"2018-12-19","close":20110.291},{"date":"2018-12-20","close":20199.4082},{"date":"2018-12-21","close":20199.4082},{"date":"2018-12-24","close":19842.9473},{"date":"2018-12-26","close":19575.5996},{"date":"2018-12-27","close":20024.582},{"date":"2018-12-28","close":19785.125},{"date":"2019-01-02","close":19396.0098},{"date":"2019-01-03","close":19036.8223},{"date":"2019-01-04","close":19366.0762},{"date":"2019-01-07","close":20054.5156},{"date":"2019-01-08","close":20293.9727},{"date":"2019-01-09","close":20353.8359},{"date":"2019-01-10","close":20114.3809},{"date":"2019-01-11","close":19874.9238},{"date":"2019-01-14","close":20293.9727},{"date":"2019-01-15","close":20473.5645},{"date":"2019-01-16","close":21072.207},{"date":"2019-01-17","close":21850.4395},{"date":"2019-01-18","close":21880.375},{"date":"2019-01-21","close":21790.5781},{"date":"2019-01-22","close":21551.1211},{"date":"2019-01-23","close":21820.5098},{"date":"2019-01-24","close":21760.6465},{"date":"2019-01-25","close":20832.75},{"date":"2019-01-28","close":21042.2734},{"date":"2019-01-29","close":21132.0703},{"date":"2019-01-30","close":22119.832},{"date":"2019-01-31","close":21790.5781},{"date":"2019-02-01","close":21401.459},{"date":"2019-02-07","close":21341.5957},{"date":"2019-02-08","close":21251.7988},{"date":"2019-02-11","close":21162.002},{"date":"2019-02-12","close":21281.7305},{"date":"2019-02-13","close":21401.459},{"date":"2019-02-14","close":22089.8965},{"date":"2019-02-15","close":21670.8496},{"date":"2019-02-18","close":21102.1387},{"date":"2019-02-19","close":20982.4121},{"date":"2019-02-20","close":21551.1211},{"date":"2019-02-21","close":21610.9844},{"date":"2019-02-22","close":21790.5781},{"date":"2019-02-25","close":21880.375},{"date":"2019-02-26","close":22000.1035},{"date":"2019-02-27","close":22119.832},{"date":"2019-02-28","close":22030.0352},{"date":"2019-03-04","close":21880.375},{"date":"2019-03-05","close":21401.459},{"date":"2019-03-06","close":21431.3926},{"date":"2019-03-07","close":21191.9355},{"date":"2019-03-08","close":20772.8867},{"date":"2019-03-11","close":20323.9062},{"date":"2019-03-12","close":20204.1758},{"date":"2019-03-13","close":19695.3281},{"date":"2019-03-14","close":19725.2617},{"date":"2019-03-15","close":20084.4492},{"date":"2019-03-18","close":20563.3633},{"date":"2019-03-19","close":20024.582},{"date":"2019-03-20","close":20024.582},{"date":"2019-03-21","close":19425.9414},{"date":"2019-03-22","close":19515.7383},{"date":"2019-03-25","close":19156.5527},{"date":"2019-03-26","close":19396.0098},{"date":"2019-03-27","close":19874.9238},{"date":"2019-03-28","close":18827.2988},{"date":"2019-03-29","close":19066.7559},{"date":"2019-04-01","close":19485.8066},{"date":"2019-04-02","close":19126.6191},{"date":"2019-04-03","close":19216.4141},{"date":"2019-04-04","close":19126.6191},{"date":"2019-04-05","close":19096.6875},{"date":"2019-04-08","close":19455.8711},{"date":"2019-04-09","close":19186.4844},{"date":"2019-04-10","close":19725.2617},{"date":"2019-04-11","close":19815.0586},{"date":"2019-04-12","close":21311.6641},{"date":"2019-04-15","close":22598.7441},{"date":"2019-04-16","close":21461.3242},{"date":"2019-04-17","close":21491.2559},{"date":"2019-04-18","close":21251.7988},{"date":"2019-04-19","close":21072.207},{"date":"2019-04-22","close":21042.2734},{"date":"2019-04-23","close":20742.957},{"date":"2019-04-24","close":20832.75},{"date":"2019-04-25","close":20204.1758},{"date":"2019-04-26","close":19934.7871},{"date":"2019-04-29","close":19844.9922},{"date":"2019-04-30","close":19844.9922},{"date":"2019-05-02","close":19844.9922},{"date":"2019-05-03","close":20174.2461},{"date":"2019-05-07","close":20084.4492},{"date":"2019-05-08","close":19725.2617},{"date":"2019-05-09","close":19515.7383},{"date":"2019-05-10","close":19246.3496},{"date":"2019-05-13","close":19425.9414},{"date":"2019-05-14","close":19844.9922},{"date":"2019-05-15","close":19994.6523},{"date":"2019-05-16","close":19635.4668},{"date":"2019-05-17","close":19186.4844},{"date":"2019-05-20","close":19096.6875},{"date":"2019-05-21","close":18857.2305},{"date":"2019-05-22","close":18378.3184},{"date":"2019-05-23","close":18378.3184},{"date":"2019-05-24","close":19066.7559},{"date":"2019-05-27","close":19036.8223},{"date":"2019-05-28","close":19126.6191},{"date":"2019-05-29","close":18976.959},{"date":"2019-05-30","close":18887.1602},{"date":"2019-05-31","close":18887.1602},{"date":"2019-06-03","close":18976.959},{"date":"2019-06-04","close":19126.6191},{"date":"2019-06-05","close":19216.4141},{"date":"2019-06-07","close":19455.8711},{"date":"2019-06-10","close":19455.8711},{"date":"2019-06-11","close":19425.9414},{"date":"2019-06-12","close":19246.3496},{"date":"2019-06-13","close":19216.4141},{"date":"2019-06-14","close":19396.0098},{"date":"2019-06-17","close":18857.2305},{"date":"2019-06-18","close":18767.4336},{"date":"2019-06-19","close":18797.3652},{"date":"2019-06-20","close":18737.502},{"date":"2019-06-21","close":18258.5898},{"date":"2019-06-24","close":18138.8613},{"date":"2019-06-25","close":17899.4043},{"date":"2019-06-26","close":17659.9473},{"date":"2019-06-27","close":17600.082},{"date":"2019-06-28","close":17330.6934},{"date":"2019-07-01","close":17360.627},{"date":"2019-07-02","close":17540.2188},{"date":"2019-07-03","close":17360.627},{"date":"2019-07-04","close":17240.8965},{"date":"2019-07-05","close":17300.7598},{"date":"2019-07-08","close":17270.8301},{"date":"2019-07-09","close":17091.2363},{"date":"2019-07-10","close":17001.4395},{"date":"2019-07-11","close":17031.373},{"date":"2019-07-12","close":17121.1699},{"date":"2019-07-15","close":16971.5059},{"date":"2019-07-16","close":17210.9648},{"date":"2019-07-17","close":17091.2363},{"date":"2019-07-18","close":16821.8457},{"date":"2019-07-19","close":17091.2363},{"date":"2019-07-22","close":16851.7793},{"date":"2019-07-23","close":16851.7793},{"date":"2019-07-24","close":16851.7793},{"date":"2019-07-25","close":16402.7969},{"date":"2019-07-26","close":16073.5439},{"date":"2019-07-29","close":15594.6318},{"date":"2019-07-30","close":15594.6318},{"date":"2019-07-31","close":15295.3096},{"date":"2019-08-01","close":15355.1738},{"date":"2019-08-02","close":15415.0371},{"date":"2019-08-05","close":14786.4639},{"date":"2019-08-06","close":14427.2783},{"date":"2019-08-07","close":13858.5684},{"date":"2019-08-08","close":14127.957},{"date":"2019-08-09","close":14337.4824},{"date":"2019-08-12","close":14157.8887},{"date":"2019-08-13","close":13888.5},{"date":"2019-08-14","close":13708.9082},{"date":"2019-08-16","close":13678.9766},{"date":"2019-08-19","close":13678.9766},{"date":"2019-08-20","close":13798.7051},{"date":"2019-08-21","close":13918.4326},{"date":"2019-08-22","close":13798.7051},{"date":"2019-08-23","close":13678.9766},{"date":"2019-08-26","close":13229.9932},{"date":"2019-08-27","close":13110.2646},{"date":"2019-08-28","close":13170.1289},{"date":"2019-08-29","close":13050.4014},{"date":"2019-08-30","close":13289.8574},{"date":"2019-09-02","close":13349.7227},{"date":"2019-09-03","close":13289.8574},{"date":"2019-09-04","close":13379.6543},{"date":"2019-09-05","close":13469.4512},{"date":"2019-09-06","close":13559.2461},{"date":"2019-09-09","close":13499.3818},{"date":"2019-09-10","close":13708.9082},{"date":"2019-09-11","close":14307.5498},{"date":"2019-09-16","close":14427.2783},{"date":"2019-09-17","close":14337.4824},{"date":"2019-09-18","close":14547.0068},{"date":"2019-09-19","close":14307.5498},{"date":"2019-09-20","close":14217.7539},{"date":"2019-09-23","close":14098.0254},{"date":"2019-09-24","close":14307.5498},{"date":"2019-09-25","close":13918.4326},{"date":"2019-09-26","close":13708.9082},{"date":"2019-09-27","close":13798.7051},{"date":"2019-09-30","close":13708.9082},{"date":"2019-10-01","close":14038.1611},{"date":"2019-10-02","close":13738.8398},{"date":"2019-10-04","close":13649.043},{"date":"2019-10-07","close":13708.9082},{"date":"2019-10-08","close":13978.2969},{"date":"2019-10-10","close":13738.8398},{"date":"2019-10-11","close":13888.5},{"date":"2019-10-14","close":14666.7354},{"date":"2019-10-15","close":14576.9395},{"date":"2019-10-16","close":14936.123},{"date":"2019-10-17","close":15205.5137},{"date":"2019-10-18","close":14906.1924},{"date":"2019-10-21","close":15235.4453},{"date":"2019-10-22","close":15295.3096},{"date":"2019-10-23","close":14756.5303},{"date":"2019-10-24","close":14936.123},{"date":"2019-10-25","close":14786.4639},{"date":"2019-10-28","close":15025.9209},{"date":"2019-10-29","close":14846.3271},{"date":"2019-10-30","close":14636.8018},{"date":"2019-10-31","close":14906.1924},{"date":"2019-11-01","close":14966.0557},{"date":"2019-11-04","close":15504.834},{"date":"2019-11-05","close":15714.3594},{"date":"2019-11-06","close":15684.4287},{"date":"2019-11-07","close":16133.4072},{"date":"2019-11-08","close":16133.4072},{"date":"2019-11-11","close":15804.1562},{"date":"2019-11-12","close":15834.0869},{"date":"2019-11-13","close":15684.4287},{"date":"2019-11-14","close":15385.1055},{"date":"2019-11-15","close":16163.3418},{"date":"2019-11-18","close":15744.291},{"date":"2019-11-19","close":15744.291},{"date":"2019-11-20","close":15175.5801},{"date":"2019-11-21","close":14906.1924},{"date":"2019-11-22","close":14906.1924},{"date":"2019-11-25","close":15265.3779},{"date":"2019-11-26","close":15295.3096},{"date":"2019-11-27","close":15175.5801},{"date":"2019-11-28","close":15205.5137},{"date":"2019-11-29","close":14816.3965},{"date":"2019-12-02","close":14816.3965},{"date":"2019-12-03","close":14636.8018},{"date":"2019-12-04","close":14517.0732},{"date":"2019-12-05","close":14696.668},{"date":"2019-12-06","close":15504.834},{"date":"2019-12-09","close":15654.4951},{"date":"2019-12-10","close":15953.8154},{"date":"2019-12-11","close":15953.8154},{"date":"2019-12-12","close":16103.4746},{"date":"2019-12-13","close":16372.8643},{"date":"2019-12-16","close":16462.6621},{"date":"2019-12-17","close":16672.1855},{"date":"2019-12-18","close":16612.3223},{"date":"2019-12-19","close":16612.3223},{"date":"2019-12-20","close":16642.2539},{"date":"2019-12-23","close":17420.4902},{"date":"2019-12-24","close":16761.9824},{"date":"2019-12-26","close":16702.1191},{"date":"2019-12-27","close":16941.5762},{"date":"2019-12-30","close":17061.3027},{"date":"2020-01-02","close":16672.1855},{"date":"2020-01-03","close":16342.9316},{"date":"2020-01-06","close":15864.0215},{"date":"2020-01-07","close":16073.5439},{"date":"2020-01-08","close":15744.291},{"date":"2020-01-09","close":16432.7285},{"date":"2020-01-10","close":16342.9316},{"date":"2020-01-13","close":16342.9316},{"date":"2020-01-14","close":16253.1367},{"date":"2020-01-15","close":16223.2041},{"date":"2020-01-16","close":16462.6621},{"date":"2020-01-17","close":16402.7969},{"date":"2020-01-20","close":16073.5439},{"date":"2020-01-21","close":15654.4951},{"date":"2020-01-22","close":15864.0215},{"date":"2020-01-23","close":15205.5137},{"date":"2020-01-28","close":14187.8203},{"date":"2020-01-29","close":14277.6172},{"date":"2020-01-30","close":14247.6855},{"date":"2020-01-31","close":14157.8887},{"date":"2020-02-03","close":14457.2109},{"date":"2020-02-04","close":15415.0371},{"date":"2020-02-05","close":15564.6992},{"date":"2020-02-06","close":16163.3418},{"date":"2020-02-07","close":16103.4746},{"date":"2020-02-10","close":15744.291},{"date":"2020-02-11","close":15624.5635},{"date":"2020-02-12","close":15624.5635},{"date":"2020-02-13","close":15594.6318},{"date":"2020-02-14","close":15355.1738},{"date":"2020-02-17","close":15145.6504},{"date":"2020-02-18","close":14636.8018},{"date":"2020-02-19","close":14487.1416},{"date":"2020-02-20","close":14157.8887},{"date":"2020-02-21","close":14098.0254},{"date":"2020-02-24","close":13229.9932},{"date":"2020-02-25","close":13439.5176},{"date":"2020-02-26","close":13738.8398},{"date":"2020-02-27","close":13738.8398},{"date":"2020-02-28","close":13349.7227},{"date":"2020-03-02","close":13349.7227},{"date":"2020-03-03","close":13409.5859},{"date":"2020-03-04","close":14367.4141},{"date":"2020-03-05","close":15025.9209},{"date":"2020-03-06","close":14247.6855},{"date":"2020-03-09","close":14247.6855},{"date":"2020-03-10","close":14098.0254},{"date":"2020-03-11","close":13619.1113},{"date":"2020-03-12","close":13619.1113},{"date":"2020-03-13","close":12332.0303},{"date":"2020-03-16","close":12032.708},{"date":"2020-03-17","close":11853.1172},{"date":"2020-03-18","close":10835.4248},{"date":"2020-03-19","close":8141.5347},{"date":"2020-03-20","close":9129.2949},{"date":"2020-03-23","close":8560.585},{"date":"2020-03-24","close":8979.6338},{"date":"2020-03-25","close":10386.4434},{"date":"2020-03-26","close":10985.085},{"date":"2020-03-27","close":11344.2715},{"date":"2020-03-30","close":11194.6104},{"date":"2020-03-31","close":11194.6104},{"date":"2020-04-01","close":11284.4072},{"date":"2020-04-02","close":11374.2021},{"date":"2020-04-03","close":11164.6777},{"date":"2020-04-06","close":11194.6104},{"date":"2020-04-07","close":11464.0},{"date":"2020-04-08","close":11434.0674},{"date":"2020-04-09","close":11942.9131},{"date":"2020-04-10","close":12182.3701},{"date":"2020-04-13","close":11703.4551},{"date":"2020-04-14","close":11733.3887},{"date":"2020-04-16","close":11733.3887},{"date":"2020-04-17","close":12511.623},{"date":"2020-04-20","close":11703.4551},{"date":"2020-04-21","close":11464.0},{"date":"2020-04-22","close":11523.8633},{"date":"2020-04-23","close":11823.1846},{"date":"2020-04-24","close":11853.1172},{"date":"2020-04-27","close":11912.9805},{"date":"2020-04-28","close":11793.252},{"date":"2020-04-29","close":11853.1172},{"date":"2020-05-04","close":11434.0674},{"date":"2020-05-06","close":11224.543},{"date":"2020-05-07","close":11464.0},{"date":"2020-05-08","close":11493.9316},{"date":"2020-05-11","close":11284.4072},{"date":"2020-05-12","close":10955.1543},{"date":"2020-05-13","close":10895.2891},{"date":"2020-05-14","close":11314.3389},{"date":"2020-05-15","close":10895.2891},{"date":"2020-05-18","close":10805.4922},{"date":"2020-05-19","close":11673.5234},{"date":"2020-05-20","close":11733.3887},{"date":"2020-05-21","close":12032.708},{"date":"2020-05-22","close":11733.3887},{"date":"2020-05-25","close":11583.7275},{"date":"2020-05-26","close":12122.5049},{"date":"2020-05-27","close":12541.5547},{"date":"2020-05-28","close":12810.9453},{"date":"2020-05-29","close":12391.8945},{"date":"2020-06-01","close":12481.6914},{"date":"2020-06-02","close":12631.3516},{"date":"2020-06-03","close":13379.6543},{"date":"2020-06-04","close":13708.9082},{"date":"2020-06-05","close":14530.1777},{"date":"2020-06-08","close":14600.7129},{"date":"2020-06-09","close":14882.8525},{"date":"2020-06-10","close":14600.7129},{"date":"2020-06-11","close":14424.376},{"date":"2020-06-12","close":13965.8994},{"date":"2020-06-15","close":13401.6201},{"date":"2020-06-16","close":13930.6318},{"date":"2020-06-17","close":13577.957},{"date":"2020-06-18","close":13613.2246},{"date":"2020-06-19","close":13719.0273},{"date":"2020-06-22","close":13401.6201},{"date":"2020-06-23","close":13048.9473},{"date":"2020-06-24","close":12731.5391},{"date":"2020-06-25","close":12414.1318},{"date":"2020-06-26","close":12590.4688},{"date":"2020-06-29","close":12308.3291},{"date":"2020-06-30","close":12237.7959},{"date":"2020-07-01","close":12449.4004},{"date":"2020-07-02","close":12519.9346},{"date":"2020-07-03","close":12555.2021},{"date":"2020-07-06","close":12519.9346},{"date":"2020-07-07","close":12131.9932},{"date":"2020-07-08","close":11849.8535},{"date":"2020-07-09","close":12096.7256},{"date":"2020-07-10","close":11744.0508},{"date":"2020-07-13","close":11885.1221},{"date":"2020-07-14","close":11990.9238},{"date":"2020-07-15","close":12343.5977},{"date":"2020-07-16","close":12837.3408},{"date":"2020-07-17","close":12766.8057},{"date":"2020-07-20","close":12731.5391},{"date":"2020-07-21","close":13719.0273},{"date":"2020-07-22","close":13472.1553},{"date":"2020-07-23","close":13119.4805},{"date":"2020-07-24","close":12978.4121},{"date":"2020-07-27","close":12414.1318},{"date":"2020-07-28","close":12625.7363},{"date":"2020-07-29","close":12343.5977},{"date":"2020-07-30","close":12273.0625},{"date":"2020-07-31","close":12273.0625},{"date":"2020-08-03","close":12096.7256},{"date":"2020-08-04","close":12237.7959},{"date":"2020-08-05","close":12167.2607},{"date":"2020-08-06","close":12766.8057},{"date":"2020-08-07","close":13472.1553},{"date":"2020-08-10","close":13225.2822},{"date":"2020-08-11","close":13331.0859},{"date":"2020-08-12","close":13789.5625},{"date":"2020-08-13","close":13895.3643},{"date":"2020-08-14","close":13754.2949},{"date":"2020-08-18","close":12872.6094},{"date":"2020-08-19","close":12978.4121},{"date":"2020-08-20","close":12378.8643},{"date":"2020-08-21","close":12625.7363},{"date":"2020-08-24","close":12519.9346},{"date":"2020-08-25","close":12837.3408},{"date":"2020-08-26","close":12696.2715},{"date":"2020-08-27","close":12519.9346},{"date":"2020-08-28","close":12555.2021},{"date":"2020-08-31","close":12449.4004},{"date":"2020-09-01","close":12661.0029},{"date":"2020-09-02","close":12943.1445},{"date":"2020-09-03","close":13048.9473},{"date":"2020-09-04","close":13119.4805},{"date":"2020-09-07","close":13190.0156},{"date":"2020-09-08","close":13225.2822},{"date":"2020-09-09","close":12978.4121},{"date":"2020-09-10","close":13084.2139},{"date":"2020-09-11","close":12907.877},{"date":"2020-09-14","close":13154.749},{"date":"2020-09-15","close":13507.4229},{"date":"2020-09-16","close":13542.6895},{"date":"2020-09-17","close":13331.0859},{"date":"2020-09-18","close":13260.5508},{"date":"2020-09-21","close":13295.8174},{"date":"2020-09-22","close":12978.4121},{"date":"2020-09-23","close":13084.2139},{"date":"2020-09-24","close":12696.2715},{"date":"2020-09-25","close":12943.1445},{"date":"2020-09-28","close":13260.5508},{"date":"2020-09-29","close":13295.8174},{"date":"2020-10-05","close":13613.2246},{"date":"2020-10-06","close":13965.8994},{"date":"2020-10-07","close":13930.6318},{"date":"2020-10-08","close":13930.6318},{"date":"2020-10-12","close":14565.4443},{"date":"2020-10-13","close":14424.376},{"date":"2020-10-14","close":14459.6436},{"date":"2020-10-15","close":14600.7129},{"date":"2020-10-16","close":14353.8398},{"date":"2020-10-19","close":14494.9111},{"date":"2020-10-20","close":14424.376},{"date":"2020-10-21","close":14812.3164},{"date":"2020-10-22","close":14812.3164},{"date":"2020-10-23","close":14918.1191},{"date":"2020-10-26","close":15094.4561},{"date":"2020-10-27","close":14635.9805},{"date":"2020-10-28","close":14671.249},{"date":"2020-10-29","close":14318.5723},{"date":"2020-10-30","close":14071.7012},{"date":"2020-11-02","close":14177.5029},{"date":"2020-11-03","close":14565.4443},{"date":"2020-11-04","close":14283.3057},{"date":"2020-11-05","close":14459.6436},{"date":"2020-11-06","close":14671.249},{"date":"2020-11-09","close":15376.5977},{"date":"2020-11-10","close":17104.7012},{"date":"2020-11-11","close":18127.457},{"date":"2020-11-12","close":17351.5703},{"date":"2020-11-13","close":16893.0938},{"date":"2020-11-16","close":19009.1426},{"date":"2020-11-17","close":17316.3047},{"date":"2020-11-18","close":16857.8281},{"date":"2020-11-19","close":16364.083},{"date":"2020-11-20","close":16752.0234},{"date":"2020-11-23","close":17069.4336},{"date":"2020-11-24","close":17739.5137},{"date":"2020-11-25","close":17986.3867},{"date":"2020-11-26","close":17845.3145},{"date":"2020-11-27","close":17880.5801},{"date":"2020-11-30","close":17986.3867},{"date":"2020-12-01","close":18585.9297},{"date":"2020-12-02","close":18233.2578},{"date":"2020-12-03","close":18374.3262},{"date":"2020-12-04","close":18444.8613},{"date":"2020-12-07","close":18197.9902},{"date":"2020-12-08","close":18832.8047},{"date":"2020-12-09","close":19573.4199},{"date":"2020-12-10","close":19961.3633},{"date":"2020-12-11","close":20031.8965},{"date":"2020-12-14","close":19326.5449},{"date":"2020-12-15","close":19326.5449},{"date":"2020-12-16","close":19361.8145},{"date":"2020-12-17","close":19044.4082},{"date":"2020-12-18","close":19044.4082},{"date":"2020-12-21","close":18832.8047},{"date":"2020-12-22","close":18339.0605},{"date":"2020-12-23","close":18550.6641},{"date":"2020-12-24","close":18973.873},{"date":"2020-12-28","close":18585.9297},{"date":"2020-12-29","close":18973.873},{"date":"2020-12-30","close":19185.4766},{"date":"2021-01-04","close":19502.8828},{"date":"2021-01-05","close":19996.627},{"date":"2021-01-06","close":19926.0938},{"date":"2021-01-07","close":19890.8281},{"date":"2021-01-08","close":19679.2207},{"date":"2021-01-11","close":20525.6406},{"date":"2021-01-12","close":20772.5117},{"date":"2021-01-13","close":21477.8613},{"date":"2021-01-14","close":23100.1602},{"date":"2021-01-15","close":22676.9531},{"date":"2021-01-18","close":21477.8613},{"date":"2021-01-19","close":22359.5449},{"date":"2021-01-20","close":22606.418},{"date":"2021-01-21","close":23311.7656},{"date":"2021-01-22","close":24651.9297},{"date":"2021-01-25","close":26774.5898},{"date":"2021-01-26","close":26906.9199},{"date":"2021-01-27","close":26818.7012},{"date":"2021-01-28","close":26157.0566},{"date":"2021-01-29","close":25318.9727},{"date":"2021-02-01","close":25980.6152},{"date":"2021-02-02","close":26157.0566},{"date":"2021-02-03","close":26554.041},{"date":"2021-02-04","close":26906.9199},{"date":"2021-02-05","close":26465.8223},{"date":"2021-02-08","close":27700.8926},{"date":"2021-02-09","close":26862.8086},{"date":"2021-02-10","close":26906.9199},{"date":"2021-02-15","close":26465.8223},{"date":"2021-02-16","close":25671.8477},{"date":"2021-02-17","close":25186.6406},{"date":"2021-02-18","close":25318.9727},{"date":"2021-02-19","close":25142.5332},{"date":"2021-02-22","close":24877.873},{"date":"2021-02-23","close":25186.6406},{"date":"2021-02-24","close":25098.4219},{"date":"2021-02-25","close":25451.3008},{"date":"2021-02-26","close":24833.7637},{"date":"2021-03-02","close":24304.4473},{"date":"2021-03-03","close":24701.4355},{"date":"2021-03-04","close":24745.5449},{"date":"2021-03-05","close":24436.7773},{"date":"2021-03-08","close":23863.3516},{"date":"2021-03-09","close":23907.4609},{"date":"2021-03-10","close":23951.5703},{"date":"2021-03-11","close":24216.2285},{"date":"2021-03-12","close":24436.7773},{"date":"2021-03-15","close":24745.5449},{"date":"2021-03-16","close":25010.2012},{"date":"2021-03-17","close":25627.7383},{"date":"2021-03-18","close":25627.7383},{"date":"2021-03-19","close":25583.6289},{"date":"2021-03-22","close":24877.873},{"date":"2021-03-23","close":24083.8984},{"date":"2021-03-24","close":23598.6914},{"date":"2021-03-25","close":23642.8008},{"date":"2021-03-26","close":24745.5449},{"date":"2021-03-29","close":24039.7891},{"date":"2021-03-30","close":24128.0098},{"date":"2021-03-31","close":23995.6797},{"date":"2021-04-01","close":23995.6797},{"date":"2021-04-02","close":24039.7891},{"date":"2021-04-05","close":23863.3516},{"date":"2021-04-06","close":23907.4609},{"date":"2021-04-07","close":23995.6797},{"date":"2021-04-08","close":23995.6797},{"date":"2021-04-09","close":23819.2383},{"date":"2021-04-12","close":23642.8008},{"date":"2021-04-13","close":23510.4727},{"date":"2021-04-14","close":23201.707},{"date":"2021-04-15","close":23334.0332},{"date":"2021-04-16","close":23378.1445},{"date":"2021-04-19","close":23245.8125},{"date":"2021-04-20","close":23686.9102},{"date":"2021-04-21","close":23289.9258},{"date":"2021-04-22","close":23245.8125},{"date":"2021-04-23","close":23113.4844},{"date":"2021-04-26","close":23642.8008},{"date":"2021-04-27","close":23378.1445},{"date":"2021-04-28","close":23510.4727},{"date":"2021-04-29","close":23245.8125},{"date":"2021-04-30","close":23731.0195},{"date":"2021-05-03","close":23289.9258},{"date":"2021-05-04","close":23245.8125},{"date":"2021-05-06","close":24348.5586},{"date":"2021-05-07","close":24613.2148},{"date":"2021-05-10","close":26245.2754},{"date":"2021-05-11","close":26465.8223},{"date":"2021-05-12","close":25936.5059},{"date":"2021-05-13","close":26024.7266},{"date":"2021-05-14","close":25848.2852},{"date":"2021-05-17","close":26906.9199},{"date":"2021-05-18","close":26465.8223},{"date":"2021-05-20","close":26289.3848},{"date":"2021-05-21","close":26068.834},{"date":"2021-05-24","close":26157.0566},{"date":"2021-05-25","close":27568.5664},{"date":"2021-05-26","close":27789.1133},{"date":"2021-05-27","close":28097.8828},{"date":"2021-05-28","close":28009.6621},{"date":"2021-05-31","close":28186.1016},{"date":"2021-06-01","close":27965.5527},{"date":"2021-06-02","close":29685.832},{"date":"2021-06-03","close":29553.5039},{"date":"2021-06-04","close":29244.7344},{"date":"2021-06-07","close":28494.8691},{"date":"2021-06-08","close":28847.748},{"date":"2021-06-09","close":29994.5996},{"date":"2021-06-10","close":29906.3789},{"date":"2021-06-11","close":30435.6953},{"date":"2021-06-14","close":30126.9297},{"date":"2021-06-15","close":29685.832},{"date":"2021-06-16","close":29729.9395},{"date":"2021-06-17","close":29685.832},{"date":"2021-06-18","close":29244.7344},{"date":"2021-06-21","close":28230.209},{"date":"2021-06-22","close":28186.1016},{"date":"2021-06-23","close":28097.8828},{"date":"2021-06-24","close":27921.4434},{"date":"2021-06-25","close":28186.1016},{"date":"2021-06-28","close":27745.0039},{"date":"2021-06-29","close":27789.1133},{"date":"2021-06-30","close":27789.1133},{"date":"2021-07-01","close":27568.5664},{"date":"2021-07-02","close":27656.7852},{"date":"2021-07-05","close":28097.8828},{"date":"2021-07-06","close":28450.7617},{"date":"2021-07-07","close":27789.1133},{"date":"2021-07-08","close":27348.0156},{"date":"2021-07-09","close":26730.4824},{"date":"2021-07-12","close":26906.9199},{"date":"2021-07-13","close":27303.9082},{"date":"2021-07-14","close":26951.0293},{"date":"2021-07-15","close":27171.5801},{"date":"2021-07-16","close":27259.7988},{"date":"2021-07-19","close":26774.5898},{"date":"2021-07-20","close":26465.8223},{"date":"2021-07-21","close":26598.1523},{"date":"2021-07-22","close":26818.7012},{"date":"2021-07-23","close":26730.4824},{"date":"2021-07-26","close":26421.7129},{"date":"2021-07-27","close":26818.7012},{"date":"2021-07-28","close":26598.1523},{"date":"2021-07-29","close":26598.1523},{"date":"2021-07-30","close":26377.6035},{"date":"2021-08-02","close":26112.9453},{"date":"2021-08-03","close":26201.1641},{"date":"2021-08-04","close":27524.457},{"date":"2021-08-05","close":27039.248},{"date":"2021-08-06","close":26995.1387},{"date":"2021-08-09","close":26642.2598},{"date":"2021-08-10","close":26465.8223},{"date":"2021-08-11","close":26554.041},{"date":"2021-08-12","close":26377.6035},{"date":"2021-08-13","close":26289.3848},{"date":"2021-08-17","close":25318.9727},{"date":"2021-08-18","close":25760.0664},{"date":"2021-08-19","close":25054.3125},{"date":"2021-08-20","close":24348.5586},{"date":"2021-08-23","close":25318.9727},{"date":"2021-08-24","close":26289.3848},{"date":"2021-08-25","close":26730.4824},{"date":"2021-08-26","close":26774.5898},{"date":"2021-08-27","close":26686.3711},{"date":"2021-08-30","close":27436.2363},{"date":"2021-08-31","close":27612.6758},{"date":"2021-09-01","close":27436.2363},{"date":"2021-09-02","close":27171.5801},{"date":"2021-09-03","close":27524.457},{"date":"2021-09-06","close":27524.457},{"date":"2021-09-07","close":27215.6875},{"date":"2021-09-08","close":27083.3613},{"date":"2021-09-09","close":26642.2598},{"date":"2021-09-10","close":27612.6758},{"date":"2021-09-13","close":27524.457},{"date":"2021-09-14","close":28627.1992},{"date":"2021-09-15","close":28715.416},{"date":"2021-09-16","close":28318.4297},{"date":"2021-09-17","close":29068.2949},{"date":"2021-09-23","close":30171.0371},{"date":"2021-09-24","close":30215.1465},{"date":"2021-09-27","close":30215.1465},{"date":"2021-09-28","close":29729.9395},{"date":"2021-09-29","close":29553.5039},{"date":"2021-09-30","close":29729.9395},{"date":"2021-10-01","close":29685.832},{"date":"2021-10-05","close":29553.5039},{"date":"2021-10-06","close":27789.1133},{"date":"2021-10-07","close":28097.8828},{"date":"2021-10-08","close":27612.6758},{"date":"2021-10-12","close":27656.7852},{"date":"2021-10-13","close":27480.3457},{"date":"2021-10-14","close":27171.5801},{"date":"2021-10-15","close":27480.3457},{"date":"2021-10-18","close":27303.9082},{"date":"2021-10-19","close":27127.4668},{"date":"2021-10-20","close":26951.0293},{"date":"2021-10-21","close":26818.7012},{"date":"2021-10-22","close":26862.8086},{"date":"2021-10-25","close":27700.8926},{"date":"2021-10-26","close":27656.7852},{"date":"2021-10-27","close":27171.5801},{"date":"2021-10-28","close":27171.5801},{"date":"2021-10-29","close":26862.8086},{"date":"2021-11-01","close":26862.8086},{"date":"2021-11-02","close":27171.5801},{"date":"2021-11-03","close":26642.2598},{"date":"2021-11-04","close":26730.4824},{"date":"2021-11-05","close":26554.041},{"date":"2021-11-08","close":27480.3457},{"date":"2021-11-09","close":27215.6875},{"date":"2021-11-10","close":26862.8086},{"date":"2021-11-11","close":26951.0293},{"date":"2021-11-12","close":26951.0293},{"date":"2021-11-15","close":26818.7012},{"date":"2021-11-16","close":26862.8086},{"date":"2021-11-17","close":26333.4941},{"date":"2021-11-18","close":25936.5059},{"date":"2021-11-19","close":26157.0566},{"date":"2021-11-22","close":25892.3965},{"date":"2021-11-23","close":25627.7383},{"date":"2021-11-24","close":25274.8594},{"date":"2021-11-25","close":24833.7637},{"date":"2021-11-26","close":23995.6797},{"date":"2021-11-29","close":23422.2539},{"date":"2021-11-30","close":23378.1445},{"date":"2021-12-01","close":24172.1172},{"date":"2021-12-02","close":24524.9941},{"date":"2021-12-03","close":25142.5332},{"date":"2021-12-06","close":25715.959},{"date":"2021-12-07","close":25980.6152},{"date":"2021-12-08","close":25671.8477},{"date":"2021-12-09","close":26157.0566},{"date":"2021-12-10","close":25936.5059},{"date":"2021-12-13","close":25848.2852},{"date":"2021-12-14","close":25583.6289},{"date":"2021-12-15","close":25671.8477},{"date":"2021-12-16","close":25583.6289},{"date":"2021-12-17","close":25760.0664},{"date":"2021-12-20","close":25318.9727},{"date":"2021-12-21","close":25495.4102},{"date":"2021-12-22","close":25760.0664},{"date":"2021-12-23","close":25760.0664},{"date":"2021-12-24","close":25760.0664},{"date":"2021-12-27","close":25407.1914},{"date":"2021-12-28","close":25583.6289},{"date":"2021-12-29","close":26421.7129},{"date":"2021-12-30","close":25892.3965},{"date":"2022-01-03","close":29500.0},{"date":"2022-01-04","close":25671.8477},{"date":"2022-01-05","close":25495.4102},{"date":"2022-01-06","close":25098.4219},{"date":"2022-01-07","close":25230.752},{"date":"2022-01-10","close":24789.6543},{"date":"2022-01-11","close":24789.6543},{"date":"2022-01-12","close":25142.5332},{"date":"2022-01-13","close":25407.1914},{"date":"2022-01-14","close":25495.4102},{"date":"2022-01-17","close":24921.9844},{"date":"2022-01-18","close":24745.5449},{"date":"2022-01-19","close":24304.4473},{"date":"2022-01-20","close":24613.2148},{"date":"2022-01-21","close":24436.7773},{"date":"2022-01-24","close":23731.0195},{"date":"2022-01-25","close":23157.5938},{"date":"2022-01-26","close":23157.5938},{"date":"2022-01-27","close":23510.4727},{"date":"2022-01-28","close":23510.4727},{"date":"2022-02-03","close":25274.8594},{"date":"2022-02-04","close":26112.9453},{"date":"2022-02-07","close":26289.3848},{"date":"2022-02-08","close":26289.3848},{"date":"2022-02-09","close":26289.3848},{"date":"2022-02-10","close":26686.3711},{"date":"2022-02-11","close":26598.1523},{"date":"2022-02-14","close":26377.6035},{"date":"2022-02-15","close":25539.5195},{"date":"2022-02-16","close":26465.8223},{"date":"2022-02-17","close":26509.9336},{"date":"2022-02-18","close":26377.6035},{"date":"2022-02-21","close":26377.6035},{"date":"2022-02-22","close":26377.6035},{"date":"2022-02-23","close":26377.6035},{"date":"2022-02-24","close":25318.9727},{"date":"2022-02-25","close":25495.4102},{"date":"2022-02-28","close":25495.4102},{"date":"2022-03-02","close":25274.8594},{"date":"2022-03-03","close":25407.1914},{"date":"2022-03-04","close":25407.1914},{"date":"2022-03-07","close":24304.4473},{"date":"2022-03-08","close":23907.4609},{"date":"2022-03-10","close":23907.4609},{"date":"2022-03-11","close":23907.4609},{"date":"2022-03-14","close":25318.9727},{"date":"2022-03-15","close":25318.9727},{"date":"2022-03-16","close":25318.9727},{"date":"2022-03-17","close":25318.9727},{"date":"2022-03-18","close":26862.8086},{"date":"2022-03-21","close":26862.8086},{"date":"2022-03-22","close":26421.7129},{"date":"2022-03-23","close":26333.4941},{"date":"2022-03-24","close":26465.8223},{"date":"2022-03-25","close":26245.2754},{"date":"2022-03-28","close":26245.2754},{"date":"2022-03-29","close":26377.6035},{"date":"2022-03-30","close":26598.1523},{"date":"2022-03-31","close":26642.2598},{"date":"2022-04-01","close":27524.457},{"date":"2022-04-04","close":28186.1016},{"date":"2022-04-05","close":28230.209},{"date":"2022-04-06","close":28406.6504},{"date":"2022-04-07","close":28053.7734},{"date":"2022-04-08","close":27921.4434},{"date":"2022-04-11","close":27436.2363},{"date":"2022-04-12","close":27480.3457},{"date":"2022-04-13","close":27612.6758},{"date":"2022-04-14","close":27833.2227},{"date":"2022-04-15","close":27745.0039},{"date":"2022-04-18","close":27612.6758},{"date":"2022-04-19","close":27656.7852},{"date":"2022-04-20","close":27745.0039},{"date":"2022-04-21","close":28053.7734},{"date":"2022-04-22","close":27612.6758},{"date":"2022-04-25","close":26421.7129},{"date":"2022-04-26","close":26730.4824},{"date":"2022-04-27","close":26289.3848},{"date":"2022-04-28","close":26421.7129},{"date":"2022-04-29","close":26598.1523},{"date":"2022-05-02","close":26421.7129},{"date":"2022-05-03","close":26465.8223},{"date":"2022-05-04","close":26333.4941},{"date":"2022-05-06","close":26906.9199},{"date":"2022-05-09","close":29600.0},{"date":"2022-05-10","close":25892.3965},{"date":"2022-05-11","close":25936.5059},{"date":"2022-05-12","close":25098.4219},{"date":"2022-05-13","close":25715.959},{"date":"2022-05-16","close":25495.4102},{"date":"2022-05-17","close":25495.4102},{"date":"2022-05-18","close":25980.6152},{"date":"2022-05-19","close":25363.0801},{"date":"2022-05-20","close":25407.1914},{"date":"2022-05-23","close":25363.0801},{"date":"2022-05-24","close":25274.8594},{"date":"2022-05-25","close":25142.5332},{"date":"2022-05-26","close":25230.752},{"date":"2022-05-27","close":25980.6152},{"date":"2022-05-30","close":25936.5059},{"date":"2022-05-31","close":25627.7383},{"date":"2022-06-02","close":25539.5195},{"date":"2022-06-03","close":25848.2852},{"date":"2022-06-07","close":25451.3008},{"date":"2022-06-08","close":25274.8594},{"date":"2022-06-09","close":25142.5332},{"date":"2022-06-10","close":24613.2148},{"date":"2022-06-13","close":23819.2383},{"date":"2022-06-14","close":24480.8867},{"date":"2022-06-15","close":23731.0195},{"date":"2022-06-16","close":23554.582},{"date":"2022-06-17","close":23642.8008},{"date":"2022-06-20","close":22495.9512},{"date":"2022-06-21","close":22981.1562},{"date":"2022-06-22","close":21966.6328},{"date":"2022-06-23","close":21746.0859},{"date":"2022-06-24","close":22054.8516},{"date":"2022-06-27","close":22275.4004},{"date":"2022-06-28","close":22407.7305},{"date":"2022-06-29","close":22407.7305},{"date":"2022-06-30","close":22231.291},{"date":"2022-07-01","close":22407.7305},{"date":"2022-07-04","close":22143.0723},{"date":"2022-07-05","close":22451.8398},{"date":"2022-07-06","close":22672.3867},{"date":"2022-07-07","close":22628.2773},{"date":"2022-07-08","close":22187.1816},{"date":"2022-07-11","close":21304.9863},{"date":"2022-07-12","close":20863.8887},{"date":"2022-07-13","close":21834.3047},{"date":"2022-07-14","close":21922.5234},{"date":"2022-07-15","close":21481.4258},{"date":"2022-07-18","close":22231.291},{"date":"2022-07-19","close":22231.291},{"date":"2022-07-20","close":22495.9512},{"date":"2022-07-21","close":22363.6211},{"date":"2022-07-22","close":22010.7441},{"date":"2022-07-25","close":22143.0723},{"date":"2022-07-26","close":22098.9629},{"date":"2022-07-27","close":22231.291},{"date":"2022-07-28","close":22010.7441},{"date":"2022-07-29","close":22319.5098},{"date":"2022-08-01","close":22143.0723},{"date":"2022-08-02","close":22054.8516},{"date":"2022-08-03","close":22143.0723},{"date":"2022-08-04","close":23289.9258},{"date":"2022-08-05","close":22716.498},{"date":"2022-08-08","close":22628.2773},{"date":"2022-08-09","close":22848.8281},{"date":"2022-08-10","close":22540.0586},{"date":"2022-08-11","close":22892.9355},{"date":"2022-08-12","close":23113.4844},{"date":"2022-08-16","close":23466.3633},{"date":"2022-08-17","close":23819.2383},{"date":"2022-08-18","close":23378.1445},{"date":"2022-08-19","close":23113.4844},{"date":"2022-08-22","close":22804.7168},{"date":"2022-08-23","close":22319.5098},{"date":"2022-08-24","close":22848.8281},{"date":"2022-08-25","close":23113.4844},{"date":"2022-08-26","close":23245.8125},{"date":"2022-08-29","close":22540.0586},{"date":"2022-08-30","close":23025.2656},{"date":"2022-08-31","close":23686.9102},{"date":"2022-09-01","close":23069.377},{"date":"2022-09-02","close":23069.377},{"date":"2022-09-05","close":22540.0586},{"date":"2022-09-06","close":22584.1699},{"date":"2022-09-07","close":22319.5098},{"date":"2022-09-08","close":22319.5098},{"date":"2022-09-13","close":23289.9258},{"date":"2022-09-14","close":22937.0469},{"date":"2022-09-15","close":22628.2773},{"date":"2022-09-16","close":22848.8281},{"date":"2022-09-19","close":22098.9629},{"date":"2022-09-20","close":22804.7168},{"date":"2022-09-21","close":22848.8281},{"date":"2022-09-22","close":22540.0586},{"date":"2022-09-23","close":21260.8789},{"date":"2022-09-26","close":19981.6973},{"date":"2022-09-27","close":20422.793},{"date":"2022-09-28","close":19672.9277},{"date":"2022-09-29","close":19496.4883},{"date":"2022-09-30","close":19496.4883},{"date":"2022-10-04","close":19143.6113},{"date":"2022-10-05","close":19320.0508},{"date":"2022-10-06","close":19364.1621},{"date":"2022-10-07","close":19805.2578},{"date":"2022-10-11","close":18878.9551},{"date":"2022-10-12","close":19496.4883},{"date":"2022-10-13","close":18261.416},{"date":"2022-10-14","close":18570.1836},{"date":"2022-10-17","close":18834.8438},{"date":"2022-10-18","close":19893.4785},{"date":"2022-10-19","close":20466.9043},{"date":"2022-10-20","close":20069.916},{"date":"2022-10-21","close":19143.6113},{"date":"2022-10-24","close":19408.2695},{"date":"2022-10-25","close":19187.7227},{"date":"2022-10-26","close":19364.1621},{"date":"2022-10-27","close":20202.2441},{"date":"2022-10-28","close":20422.793},{"date":"2022-10-31","close":20378.6836},{"date":"2022-11-01","close":20687.4512},{"date":"2022-11-02","close":20158.1367},{"date":"2022-11-03","close":20114.0254},{"date":"2022-11-04","close":21128.5488},{"date":"2022-11-07","close":21260.8789},{"date":"2022-11-08","close":21746.0859},{"date":"2022-11-09","close":21790.1934},{"date":"2022-11-10","close":21657.8652},{"date":"2022-11-11","close":23378.1445},{"date":"2022-11-14","close":22760.6074},{"date":"2022-11-15","close":23069.377},{"date":"2022-11-16","close":22716.498},{"date":"2022-11-17","close":22319.5098},{"date":"2022-11-18","close":22231.291},{"date":"2022-11-21","close":22187.1816},{"date":"2022-11-22","close":21437.3164},{"date":"2022-11-23","close":22143.0723},{"date":"2022-11-24","close":22098.9629},{"date":"2022-11-25","close":22098.9629},{"date":"2022-11-28","close":21657.8652},{"date":"2022-11-29","close":22231.291},{"date":"2022-11-30","close":22451.8398},{"date":"2022-12-01","close":22495.9512},{"date":"2022-12-02","close":22054.8516},{"date":"2022-12-05","close":22628.2773},{"date":"2022-12-06","close":22187.1816},{"date":"2022-12-07","close":22981.1562},{"date":"2022-12-08","close":22937.0469},{"date":"2022-12-09","close":22981.1562},{"date":"2022-12-12","close":22584.1699},{"date":"2022-12-13","close":22540.0586},{"date":"2022-12-14","close":22275.4004},{"date":"2022-12-15","close":21922.5234},{"date":"2022-12-16","close":21790.1934},{"date":"2022-12-19","close":21701.9746},{"date":"2022-12-20","close":21569.6445},{"date":"2022-12-21","close":21657.8652},{"date":"2022-12-22","close":21966.6328},{"date":"2022-12-23","close":21525.5352},{"date":"2022-12-26","close":21437.3164},{"date":"2022-12-27","close":21349.0977},{"date":"2022-12-28","close":22122.9453},{"date":"2022-12-29","close":20893.8926},{"date":"2023-01-02","close":20666.291},{"date":"2023-01-03","close":20575.25},{"date":"2023-01-04","close":20984.9316},{"date":"2023-01-05","close":21167.0156},{"date":"2023-01-06","close":21075.9746},{"date":"2023-01-09","close":21713.2598},{"date":"2023-01-10","close":21576.6992},{"date":"2023-01-11","close":21576.6992},{"date":"2023-01-12","close":21485.6582},{"date":"2023-01-13","close":22213.9863},{"date":"2023-01-16","close":22213.9863},{"date":"2023-01-17","close":22259.5059},{"date":"2023-01-18","close":22532.6289},{"date":"2023-01-19","close":22487.1094},{"date":"2023-01-20","close":22305.0273},{"date":"2023-01-25","close":22122.9453},{"date":"2023-01-26","close":22122.9453},{"date":"2023-01-27","close":22168.4648},{"date":"2023-01-30","close":22122.9453},{"date":"2023-01-31","close":22077.4238},{"date":"2023-02-01","close":22168.4648},{"date":"2023-02-02","close":21849.8223},{"date":"2023-02-03","close":21758.7812},{"date":"2023-02-06","close":21713.2598},{"date":"2023-02-07","close":21622.2207},{"date":"2023-02-08","close":21531.1797},{"date":"2023-02-09","close":21531.1797},{"date":"2023-02-10","close":21303.5762},{"date":"2023-02-13","close":21349.0977},{"date":"2023-02-14","close":21212.5352},{"date":"2023-02-15","close":21030.4551},{"date":"2023-02-16","close":21303.5762},{"date":"2023-02-17","close":21531.1797},{"date":"2023-02-20","close":21349.0977},{"date":"2023-02-21","close":21394.6172},{"date":"2023-02-22","close":20939.4121},{"date":"2023-02-23","close":20984.9316},{"date":"2023-02-24","close":20984.9316},{"date":"2023-02-27","close":20984.9316},{"date":"2023-02-28","close":20711.8105},{"date":"2023-03-02","close":21394.6172},{"date":"2023-03-03","close":21303.5762},{"date":"2023-03-06","close":21576.6992},{"date":"2023-03-07","close":21349.0977},{"date":"2023-03-08","close":21667.7402},{"date":"2023-03-09","close":21440.1367},{"date":"2023-03-10","close":21030.4551},{"date":"2023-03-13","close":21075.9746},{"date":"2023-03-14","close":20256.6055},{"date":"2023-03-15","close":20165.5645},{"date":"2023-03-16","close":20347.6484},{"date":"2023-03-17","close":20666.291},{"date":"2023-03-20","close":20711.8105},{"date":"2023-03-21","close":20666.291},{"date":"2023-03-22","close":20666.291},{"date":"2023-03-23","close":20711.8105},{"date":"2023-03-24","close":20757.3301},{"date":"2023-03-27","close":20529.7266},{"date":"2023-03-28","close":20666.291},{"date":"2023-03-29","close":20939.4121},{"date":"2023-03-30","close":21303.5762},{"date":"2023-03-31","close":21121.4961},{"date":"2023-04-03","close":21075.9746},{"date":"2023-04-04","close":21075.9746},{"date":"2023-04-05","close":20939.4121},{"date":"2023-04-06","close":20757.3301},{"date":"2023-04-07","close":20711.8105},{"date":"2023-04-10","close":20666.291},{"date":"2023-04-11","close":20984.9316},{"date":"2023-04-12","close":21030.4551},{"date":"2023-04-13","close":21167.0156},{"date":"2023-04-14","close":21075.9746},{"date":"2023-04-17","close":21258.0566},{"date":"2023-04-18","close":21121.4961},{"date":"2023-04-19","close":21349.0977},{"date":"2023-04-20","close":21440.1367},{"date":"2023-04-21","close":21167.0156},{"date":"2023-04-24","close":20893.8926},{"date":"2023-04-25","close":20666.291},{"date":"2023-04-26","close":20620.7715},{"date":"2023-04-27","close":20620.7715},{"date":"2023-04-28","close":20802.8516},{"date":"2023-05-02","close":21030.4551},{"date":"2023-05-03","close":20893.8926},{"date":"2023-05-04","close":20802.8516},{"date":"2023-05-08","close":20802.8516},{"date":"2023-05-09","close":20666.291},{"date":"2023-05-10","close":20620.7715},{"date":"2023-05-11","close":20757.3301},{"date":"2023-05-12","close":20666.291},{"date":"2023-05-15","close":20575.25},{"date":"2023-05-16","close":20484.207},{"date":"2023-05-17","close":20484.207},{"date":"2023-05-18","close":20302.125},{"date":"2023-05-19","close":20347.6484},{"date":"2023-05-22","close":20575.25},{"date":"2023-05-23","close":20529.7266},{"date":"2023-05-24","close":20347.6484},{"date":"2023-05-25","close":20074.5254},{"date":"2023-05-26","close":19937.9629},{"date":"2023-05-30","close":20120.0449},{"date":"2023-05-31","close":20120.0449},{"date":"2023-06-01","close":19846.9238},{"date":"2023-06-02","close":19801.4023},{"date":"2023-06-05","close":20074.5254},{"date":"2023-06-07","close":20484.207},{"date":"2023-06-08","close":20302.125},{"date":"2023-06-09","close":20484.207},{"date":"2023-06-12","close":20575.25},{"date":"2023-06-13","close":21303.5762},{"date":"2023-06-14","close":21258.0566},{"date":"2023-06-15","close":21075.9746},{"date":"2023-06-16","close":22077.4238},{"date":"2023-06-19","close":22213.9863},{"date":"2023-06-20","close":22122.9453},{"date":"2023-06-21","close":21531.1797},{"date":"2023-06-22","close":21212.5352},{"date":"2023-06-23","close":21531.1797},{"date":"2023-06-26","close":21531.1797},{"date":"2023-06-27","close":21622.2207},{"date":"2023-06-28","close":22031.9043},{"date":"2023-06-29","close":21940.8633},{"date":"2023-06-30","close":22168.4648},{"date":"2023-07-03","close":22305.0273},{"date":"2023-07-04","close":22669.1895},{"date":"2023-07-05","close":23397.5195},{"date":"2023-07-06","close":23215.4375},{"date":"2023-07-07","close":22805.752},{"date":"2023-07-10","close":22987.834},{"date":"2023-07-11","close":23260.957},{"date":"2023-07-12","close":23534.0781},{"date":"2023-07-13","close":23260.957},{"date":"2023-07-14","close":23761.6816},{"date":"2023-07-17","close":23443.0391},{"date":"2023-07-18","close":23443.0391},{"date":"2023-07-19","close":23169.918},{"date":"2023-07-20","close":23898.2441},{"date":"2023-07-21","close":23625.1191},{"date":"2023-07-24","close":23306.4766},{"date":"2023-07-25","close":22532.6289},{"date":"2023-07-26","close":21986.3848},{"date":"2023-07-27","close":22487.1094},{"date":"2023-07-28","close":22350.5469},{"date":"2023-07-31","close":22396.0684},{"date":"2023-08-01","close":22623.6699},{"date":"2023-08-02","close":21895.3438},{"date":"2023-08-03","close":21758.7812},{"date":"2023-08-04","close":21804.3008},{"date":"2023-08-07","close":21622.2207},{"date":"2023-08-08","close":22350.5469},{"date":"2023-08-09","close":21986.3848},{"date":"2023-08-10","close":22623.6699},{"date":"2023-08-11","close":22760.2324},{"date":"2023-08-14","close":22578.1484},{"date":"2023-08-16","close":22168.4648},{"date":"2023-08-17","close":21758.7812},{"date":"2023-08-18","close":21531.1797},{"date":"2023-08-21","close":21121.4961},{"date":"2023-08-22","close":21212.5352},{"date":"2023-08-23","close":21212.5352},{"date":"2023-08-24","close":21258.0566},{"date":"2023-08-25","close":21075.9746},{"date":"2023-08-28","close":21075.9746},{"date":"2023-08-29","close":21121.4961},{"date":"2023-08-30","close":20984.9316},{"date":"2023-08-31","close":20757.3301},{"date":"2023-09-01","close":20757.3301},{"date":"2023-09-04","close":21030.4551},{"date":"2023-09-05","close":20802.8516},{"date":"2023-09-06","close":20393.168},{"date":"2023-09-07","close":20484.207},{"date":"2023-09-08","close":20711.8105},{"date":"2023-09-11","close":20529.7266},{"date":"2023-09-12","close":20620.7715},{"date":"2023-09-13","close":20666.291},{"date":"2023-09-14","close":20666.291},{"date":"2023-09-15","close":20893.8926},{"date":"2023-09-18","close":20529.7266},{"date":"2023-09-19","close":20575.25},{"date":"2023-09-20","close":20620.7715},{"date":"2023-09-21","close":20438.6875},{"date":"2023-09-22","close":20165.5645},{"date":"2023-09-25","close":20074.5254},{"date":"2023-09-26","close":20029.002},{"date":"2023-09-27","close":19801.4023},{"date":"2023-10-04","close":19118.5957},{"date":"2023-10-05","close":19300.6758},{"date":"2023-10-06","close":19164.1152},{"date":"2023-10-10","close":18663.3906},{"date":"2023-10-11","close":18617.8691},{"date":"2023-10-12","close":18754.4297},{"date":"2023-10-13","close":18344.7461},{"date":"2023-10-16","close":18007.8945},{"date":"2023-10-17","close":18098.9355},{"date":"2023-10-18","close":18344.7461},{"date":"2023-10-19","close":17871.334},{"date":"2023-10-20","close":17616.418},{"date":"2023-10-23","close":17816.709},{"date":"2023-10-24","close":18044.3125},{"date":"2023-10-25","close":18108.0391},{"date":"2023-10-26","close":17834.918},{"date":"2023-10-27","close":17907.75},{"date":"2023-10-30","close":18117.1445},{"date":"2023-10-31","close":18663.3906},{"date":"2023-11-01","close":18390.2656},{"date":"2023-11-02","close":18344.7461},{"date":"2023-11-03","close":18617.8691},{"date":"2023-11-06","close":19255.1543},{"date":"2023-11-07","close":18982.0332},{"date":"2023-11-08","close":18936.5137},{"date":"2023-11-09","close":19710.3594},{"date":"2023-11-10","close":19391.7188},{"date":"2023-11-13","close":19209.6348},{"date":"2023-11-14","close":19482.7578},{"date":"2023-11-15","close":19983.4824},{"date":"2023-11-16","close":19983.4824},{"date":"2023-11-17","close":20529.7266},{"date":"2023-11-20","close":20347.6484},{"date":"2023-11-21","close":20575.25},{"date":"2023-11-22","close":20347.6484},{"date":"2023-11-23","close":20757.3301},{"date":"2023-11-24","close":20393.168},{"date":"2023-11-27","close":20074.5254},{"date":"2023-11-28","close":20347.6484},{"date":"2023-11-29","close":20120.0449},{"date":"2023-11-30","close":20438.6875},{"date":"2023-12-01","close":20347.6484},{"date":"2023-12-04","close":20575.25},{"date":"2023-12-05","close":20438.6875},{"date":"2023-12-06","close":20302.125},{"date":"2023-12-07","close":20529.7266},{"date":"2023-12-08","close":20666.291},{"date":"2023-12-11","close":20666.291},{"date":"2023-12-12","close":20984.9316},{"date":"2023-12-13","close":20984.9316},{"date":"2023-12-14","close":21167.0156},{"date":"2023-12-15","close":21713.2598},{"date":"2023-12-18","close":21212.5352},{"date":"2023-12-19","close":21349.0977},{"date":"2023-12-20","close":21485.6582},{"date":"2023-12-21","close":21713.2598},{"date":"2023-12-22","close":21576.6992},{"date":"2023-12-26","close":21849.8223},{"date":"2023-12-27","close":22037.7773},{"date":"2023-12-28","close":22460.6777},{"date":"2024-01-02","close":22460.6777},{"date":"2024-01-03","close":21614.877},{"date":"2024-01-04","close":21614.877},{"date":"2024-01-05","close":21661.8652},{"date":"2024-01-08","close":21332.9453},{"date":"2024-01-09","close":22178.7441},{"date":"2024-01-10","close":22178.7441},{"date":"2024-01-11","close":21755.8457},{"date":"2024-01-12","close":21473.9121},{"date":"2024-01-15","close":21567.8887},{"date":"2024-01-16","close":21285.957},{"date":"2024-01-17","close":20769.0781},{"date":"2024-01-18","close":20910.0449},{"date":"2024-01-19","close":21614.877},{"date":"2024-01-22","close":21144.9883},{"date":"2024-01-23","close":21144.9883},{"date":"2024-01-24","close":20957.0332},{"date":"2024-01-25","close":21144.9883},{"date":"2024-01-26","close":21238.9668},{"date":"2024-01-29","close":21051.0117},{"date":"2024-01-30","close":21098.0},{"date":"2024-01-31","close":21144.9883},{"date":"2024-02-01","close":21332.9453},{"date":"2024-02-02","close":21755.8457},{"date":"2024-02-05","close":21473.9121},{"date":"2024-02-06","close":21520.9004},{"date":"2024-02-07","close":21661.8652},{"date":"2024-02-08","close":21473.9121},{"date":"2024-02-13","close":22225.7344},{"date":"2024-02-14","close":21896.8105},{"date":"2024-02-15","close":21520.9004},{"date":"2024-02-16","close":21708.8574},{"date":"2024-02-19","close":21990.7891},{"date":"2024-02-20","close":22178.7441},{"date":"2024-02-21","close":22084.7656},{"date":"2024-02-22","close":22037.7773},{"date":"2024-02-23","close":21802.834},{"date":"2024-02-26","close":21614.877},{"date":"2024-02-27","close":21238.9668},{"date":"2024-02-28","close":21332.9453},{"date":"2024-02-29","close":21614.877},{"date":"2024-03-04","close":21238.9668},{"date":"2024-03-05","close":21098.0},{"date":"2024-03-06","close":20910.0449},{"date":"2024-03-07","close":20863.0566},{"date":"2024-03-08","close":20863.0566},{"date":"2024-03-11","close":21098.0},{"date":"2024-03-12","close":20910.0449},{"date":"2024-03-13","close":20863.0566},{"date":"2024-03-14","close":20910.0449},{"date":"2024-03-15","close":20816.0664},{"date":"2024-03-18","close":20487.1465},{"date":"2024-03-19","close":20064.2461},{"date":"2024-03-20","close":20111.2344},{"date":"2024-03-21","close":20440.1562},{"date":"2024-03-22","close":20487.1465},{"date":"2024-03-25","close":20487.1465},{"date":"2024-03-26","close":20487.1465},{"date":"2024-03-27","close":20487.1465},{"date":"2024-03-28","close":20393.168},{"date":"2024-03-29","close":20393.168},{"date":"2024-04-01","close":20722.0898},{"date":"2024-04-02","close":20346.1777},{"date":"2024-04-03","close":20205.2109},{"date":"2024-04-04","close":19970.2676},{"date":"2024-04-05","close":19829.3008},{"date":"2024-04-08","close":19876.2891},{"date":"2024-04-09","close":19688.334},{"date":"2024-04-11","close":19735.3242},{"date":"2024-04-12","close":19265.4355},{"date":"2024-04-15","close":19077.4805},{"date":"2024-04-16","close":18776.75},{"date":"2024-04-17","close":18936.5117},{"date":"2024-04-18","close":19312.4238},{"date":"2024-04-19","close":19030.4902},{"date":"2024-04-22","close":19500.3789},{"date":"2024-04-23","close":19547.3691},{"date":"2024-04-24","close":19500.3789},{"date":"2024-04-25","close":19359.4121},{"date":"2024-04-26","close":19547.3691},{"date":"2024-04-29","close":19782.3125},{"date":"2024-04-30","close":19688.334},{"date":"2024-05-02","close":19923.2773},{"date":"2024-05-03","close":20017.2578},{"date":"2024-05-07","close":20205.2109},{"date":"2024-05-08","close":20487.1465},{"date":"2024-05-09","close":20581.123},{"date":"2024-05-10","close":20675.0996},{"date":"2024-05-13","close":20628.1113},{"date":"2024-05-14","close":20581.123},{"date":"2024-05-16","close":20534.1348},{"date":"2024-05-17","close":20393.168},{"date":"2024-05-20","close":20393.168},{"date":"2024-05-21","close":20111.2344},{"date":"2024-05-22","close":19876.2891},{"date":"2024-05-23","close":19923.2773},{"date":"2024-05-24","close":19641.3457},{"date":"2024-05-27","close":19782.3125},{"date":"2024-05-28","close":19735.3242},{"date":"2024-05-29","close":19406.4004},{"date":"2024-05-30","close":19171.457},{"date":"2024-05-31","close":19594.3574},{"date":"2024-06-03","close":20158.2227},{"date":"2024-06-04","close":20487.1465},{"date":"2024-06-05","close":20487.1465},{"date":"2024-06-07","close":20816.0664},{"date":"2024-06-10","close":20628.1113},{"date":"2024-06-11","close":20816.0664},{"date":"2024-06-12","close":20910.0449},{"date":"2024-06-13","close":21004.0234},{"date":"2024-06-14","close":20910.0449},{"date":"2024-06-17","close":20534.1348},{"date":"2024-06-18","close":20440.1562},{"date":"2024-06-19","close":20252.2012},{"date":"2024-06-20","close":20111.2344},{"date":"2024-06-21","close":20158.2227},{"date":"2024-06-24","close":20064.2461},{"date":"2024-06-25","close":20722.0898},{"date":"2024-06-26","close":21051.0117},{"date":"2024-06-27","close":22178.7441},{"date":"2024-06-28","close":21849.8223},{"date":"2024-07-01","close":22131.7539},{"date":"2024-07-02","close":21473.9121},{"date":"2024-07-03","close":21332.9453},{"date":"2024-07-04","close":21379.9336},{"date":"2024-07-05","close":21285.957},{"date":"2024-07-08","close":21332.9453},{"date":"2024-07-09","close":21191.9766},{"date":"2024-07-10","close":20910.0449},{"date":"2024-07-11","close":20910.0449},{"date":"2024-07-12","close":20769.0781},{"date":"2024-07-15","close":20722.0898},{"date":"2024-07-16","close":20675.0996},{"date":"2024-07-17","close":20863.0566},{"date":"2024-07-18","close":20769.0781},{"date":"2024-07-19","close":20252.2012},{"date":"2024-07-22","close":20111.2344},{"date":"2024-07-23","close":19876.2891},{"date":"2024-07-24","close":19970.2676},{"date":"2024-07-25","close":19829.3008},{"date":"2024-07-26","close":19876.2891},{"date":"2024-07-29","close":20064.2461},{"date":"2024-07-30","close":19829.3008},{"date":"2024-07-31","close":19970.2676},{"date":"2024-08-01","close":19923.2773},{"date":"2024-08-02","close":19688.334},{"date":"2024-08-05","close":18701.5684},{"date":"2024-08-06","close":18842.5352},{"date":"2024-08-07","close":19124.4688},{"date":"2024-08-08","close":19406.4004},{"date":"2024-08-09","close":19406.4004},{"date":"2024-08-12","close":19406.4004},{"date":"2024-08-13","close":19453.3887},{"date":"2024-08-14","close":19500.3789},{"date":"2024-08-16","close":19876.2891},{"date":"2024-08-19","close":19876.2891},{"date":"2024-08-20","close":20393.168},{"date":"2024-08-21","close":20863.0566},{"date":"2024-08-22","close":20910.0449},{"date":"2024-08-23","close":20769.0781},{"date":"2024-08-26","close":21285.957},{"date":"2024-08-27","close":21098.0},{"date":"2024-08-28","close":20863.0566},{"date":"2024-08-29","close":20769.0781},{"date":"2024-08-30","close":20722.0898},{"date":"2024-09-02","close":20769.0781},{"date":"2024-09-03","close":20675.0996},{"date":"2024-09-04","close":20346.1777},{"date":"2024-09-05","close":21098.0},{"date":"2024-09-06","close":20910.0449},{"date":"2024-09-09","close":20722.0898},{"date":"2024-09-10","close":20581.123},{"date":"2024-09-11","close":20581.123},{"date":"2024-09-12","close":20863.0566},{"date":"2024-09-13","close":21051.0117},{"date":"2024-09-19","close":21238.9668},{"date":"2024-09-20","close":21191.9766},{"date":"2024-09-23","close":20863.0566},{"date":"2024-09-24","close":21144.9883},{"date":"2024-09-25","close":21098.0},{"date":"2024-09-26","close":21332.9453},{"date":"2024-09-27","close":21567.8887},{"date":"2024-09-30","close":21191.9766},{"date":"2024-10-02","close":21191.9766},{"date":"2024-10-04","close":20393.168},{"date":"2024-10-07","close":20299.1895},{"date":"2024-10-08","close":20299.1895},{"date":"2024-10-10","close":20487.1465},{"date":"2024-10-11","close":20393.168},{"date":"2024-10-14","close":20534.1348},{"date":"2024-10-15","close":20769.0781},{"date":"2024-10-16","close":20769.0781},{"date":"2024-10-17","close":21473.9121},{"date":"2024-10-18","close":21755.8457},{"date":"2024-10-21","close":22178.7441},{"date":"2024-10-22","close":22131.7539},{"date":"2024-10-23","close":21896.8105},{"date":"2024-10-24","close":22037.7773},{"date":"2024-10-25","close":21896.8105},{"date":"2024-10-28","close":22272.7227},{"date":"2024-10-29","close":22695.623},{"date":"2024-10-30","close":22601.6445},{"date":"2024-10-31","close":22460.6777},{"date":"2024-11-01","close":22178.7441},{"date":"2024-11-04","close":22883.5762},{"date":"2024-11-05","close":23024.5449},{"date":"2024-11-06","close":22648.6328},{"date":"2024-11-07","close":22695.623},{"date":"2024-11-08","close":22507.666},{"date":"2024-11-11","close":22366.6992},{"date":"2024-11-12","close":21802.834},{"date":"2024-11-13","close":21896.8105},{"date":"2024-11-14","close":22272.7227},{"date":"2024-11-15","close":22695.623},{"date":"2024-11-18","close":22742.6113},{"date":"2024-11-19","close":23165.5098},{"date":"2024-11-20","close":23024.5449},{"date":"2024-11-21","close":22836.5879},{"date":"2024-11-22","close":22836.5879},{"date":"2024-11-25","close":22742.6113},{"date":"2024-11-26","close":23729.377},{"date":"2024-11-27","close":23729.377},{"date":"2024-11-28","close":23917.334},{"date":"2024-11-29","close":24387.2207},{"date":"2024-12-02","close":24105.2871},{"date":"2024-12-03","close":24105.2871},{"date":"2024-12-04","close":23259.4883},{"date":"2024-12-05","close":23071.5332},{"date":"2024-12-06","close":22836.5879},{"date":"2024-12-09","close":21849.8223},{"date":"2024-12-10","close":22178.7441},{"date":"2024-12-11","close":22789.5996},{"date":"2024-12-12","close":22742.6113},{"date":"2024-12-13","close":23071.5332},{"date":"2024-12-16","close":23118.5215},{"date":"2024-12-17","close":22695.623},{"date":"2024-12-18","close":23306.4766},{"date":"2024-12-19","close":22836.5879},{"date":"2024-12-20","close":22084.7656},{"date":"2024-12-23","close":22272.7227},{"date":"2024-12-24","close":22507.666},{"date":"2024-12-26","close":22366.6992},{"date":"2024-12-27","close":22609.2891},{"date":"2024-12-30","close":21930.0391},{"date":"2025-01-02","close":22851.877},{"date":"2025-01-03","close":22754.8418},{"date":"2025-01-06","close":22706.3242},{"date":"2025-01-07","close":22560.7715},{"date":"2025-01-08","close":22221.1465},{"date":"2025-01-09","close":22657.8066},{"date":"2025-01-10","close":22269.6641},{"date":"2025-01-13","close":22318.1816},{"date":"2025-01-14","close":22027.0762},{"date":"2025-01-15","close":22318.1816},{"date":"2025-01-16","close":22318.1816},{"date":"2025-01-17","close":23240.0195},{"date":"2025-01-20","close":23434.0918},{"date":"2025-01-21","close":23337.0566},{"date":"2025-01-22","close":23337.0566},{"date":"2025-01-23","close":23531.127},{"date":"2025-01-24","close":23870.752},{"date":"2025-01-31","close":24064.8223},{"date":"2025-02-03","close":22803.3594},{"date":"2025-02-04","close":22900.3965},{"date":"2025-02-05","close":23045.9492},{"date":"2025-02-06","close":23337.0566},{"date":"2025-02-07","close":22900.3965},{"date":"2025-02-10","close":23191.502},{"date":"2025-02-11","close":22900.3965},{"date":"2025-02-12","close":22851.877},{"date":"2025-02-13","close":22900.3965},{"date":"2025-02-14","close":22560.7715},{"date":"2025-02-17","close":23142.9844},{"date":"2025-02-18","close":23337.0566},{"date":"2025-02-19","close":23288.5371},{"date":"2025-02-20","close":23531.127},{"date":"2025-02-21","close":23725.1973},{"date":"2025-02-24","close":23919.2695},{"date":"2025-02-25","close":23531.127},{"date":"2025-02-26","close":23434.0918},{"date":"2025-02-27","close":23676.6797},{"date":"2025-02-28","close":22900.3965},{"date":"2025-03-04","close":22948.9141},{"date":"2025-03-05","close":22948.9141},{"date":"2025-03-06","close":23482.6094},{"date":"2025-03-07","close":23531.127},{"date":"2025-03-10","close":23579.6445},{"date":"2025-03-11","close":22560.7715},{"date":"2025-03-12","close":22609.2891},{"date":"2025-03-13","close":22318.1816},{"date":"2025-03-14","close":22027.0762},{"date":"2025-03-17","close":22172.6289},{"date":"2025-03-18","close":22027.0762},{"date":"2025-03-19","close":22075.5938},{"date":"2025-03-20","close":21735.9688},{"date":"2025-03-21","close":21735.9688},{"date":"2025-03-24","close":21638.9336},{"date":"2025-03-25","close":21784.4863},{"date":"2025-03-26","close":21638.9336},{"date":"2025-03-27","close":21541.8984},{"date":"2025-03-28","close":21299.3086},{"date":"2025-03-31","close":20668.5781},{"date":"2025-04-01","close":20862.6484},{"date":"2025-04-02","close":20959.6836},{"date":"2025-04-03","close":20425.9883},{"date":"2025-04-04","close":20911.166},{"date":"2025-04-07","close":20037.8457},{"date":"2025-04-08","close":19843.7754},{"date":"2025-04-09","close":19552.668},{"date":"2025-04-10","close":20765.6133},{"date":"2025-04-11","close":20377.4707},{"date":"2025-04-14","close":20377.4707},{"date":"2025-04-15","close":20086.3633},{"date":"2025-04-16","close":19552.668},{"date":"2025-04-17","close":19649.7031},{"date":"2025-04-18","close":19940.8105},{"date":"2025-04-21","close":19843.7754},{"date":"2025-04-22","close":19601.1855},{"date":"2025-04-23","close":20231.918},{"date":"2025-04-24","close":20134.8809},{"date":"2025-04-25","close":20183.4004},{"date":"2025-04-28","close":20134.8809},{"date":"2025-04-29","close":20231.918},{"date":"2025-04-30","close":20328.9531},{"date":"2025-05-02","close":20377.4707},{"date":"2025-05-07","close":21978.5586},{"date":"2025-05-08","close":21881.5215},{"date":"2025-05-09","close":21396.3438},{"date":"2025-05-12","close":21930.0391},{"date":"2025-05-13","close":21784.4863},{"date":"2025-05-14","close":22124.1113},{"date":"2025-05-15","close":21978.5586},{"date":"2025-05-16","close":21687.4512},{"date":"2025-05-19","close":21638.9336},{"date":"2025-05-20","close":21444.8613},{"date":"2025-05-21","close":21250.791},{"date":"2025-05-22","close":21784.4863},{"date":"2025-05-23","close":21930.0391},{"date":"2025-05-26","close":22124.1113},{"date":"2025-05-27","close":21881.5215},{"date":"2025-05-28","close":22027.0762},{"date":"2025-05-29","close":22221.1465},{"date":"2025-05-30","close":21833.0039},{"date":"2025-06-02","close":21978.5586},{"date":"2025-06-04","close":22124.1113},{"date":"2025-06-05","close":22124.1113},{"date":"2025-06-09","close":22221.1465},{"date":"2025-06-10","close":22269.6641},{"date":"2025-06-11","close":22172.6289},{"date":"2025-06-12","close":21638.9336},{"date":"2025-06-13","close":20814.1309},{"date":"2025-06-16","close":20717.0957},{"date":"2025-06-17","close":20862.6484},{"date":"2025-06-18","close":20717.0957},{"date":"2025-06-19","close":20765.6133},{"date":"2025-06-20","close":20911.166},{"date":"2025-06-23","close":20862.6484},{"date":"2025-06-24","close":22754.8418},{"date":"2025-06-25","close":23191.502},{"date":"2025-06-26","close":23288.5371},{"date":"2025-06-27","close":22609.2891},{"date":"2025-06-30","close":22221.1465},{"date":"2025-07-01","close":22221.1465},{"date":"2025-07-02","close":22706.3242},{"date":"2025-07-03","close":23288.5371},{"date":"2025-07-04","close":22851.877},{"date":"2025-07-07","close":22900.3965},{"date":"2025-07-08","close":23094.4668},{"date":"2025-07-09","close":23142.9844},{"date":"2025-07-10","close":23725.1973},{"date":"2025-07-11","close":24113.3398},{"date":"2025-07-14","close":25471.8379},{"date":"2025-07-15","close":25423.3203},{"date":"2025-07-16","close":25035.1777},{"date":"2025-07-17","close":25423.3203},{"date":"2025-07-18","close":25180.7324},{"date":"2025-07-21","close":24647.0352},{"date":"2025-07-22","close":24355.9297},{"date":"2025-07-23","close":24501.4824},{"date":"2025-07-24","close":23870.752},{"date":"2025-07-25","close":23628.1621},{"date":"2025-07-28","close":23337.0566},{"date":"2025-07-29","close":23142.9844},{"date":"2025-07-30","close":23288.5371},{"date":"2025-07-31","close":22997.4316},{"date":"2025-08-01","close":22560.7715},{"date":"2025-08-04","close":22415.2188},{"date":"2025-08-05","close":22560.7715},{"date":"2025-08-06","close":23094.4668},{"date":"2025-08-07","close":23240.0195},{"date":"2025-08-08","close":23434.0918},{"date":"2025-08-11","close":23240.0195},{"date":"2025-08-12","close":23142.9844},{"date":"2025-08-13","close":24404.4473},{"date":"2025-08-14","close":24161.8574},{"date":"2025-08-18","close":24113.3398},{"date":"2025-08-19","close":24404.4473},{"date":"2025-08-20","close":24307.4121},{"date":"2025-08-21","close":24210.375},{"date":"2025-08-22","close":24113.3398},{"date":"2025-08-25","close":24841.1074},{"date":"2025-08-26","close":23822.2344},{"date":"2025-08-27","close":23434.0918},{"date":"2025-08-28","close":23142.9844},{"date":"2025-08-29","close":23045.9492},{"date":"2025-09-01","close":22900.3965},{"date":"2025-09-02","close":22754.8418},{"date":"2025-09-03","close":22754.8418},{"date":"2025-09-04","close":22900.3965},{"date":"2025-09-05","close":22948.9141},{"date":"2025-09-08","close":22851.877},{"date":"2025-09-09","close":22900.3965},{"date":"2025-09-10","close":23191.502},{"date":"2025-09-11","close":23045.9492},{"date":"2025-09-12","close":23191.502},{"date":"2025-09-15","close":22900.3965},{"date":"2025-09-16","close":22657.8066},{"date":"2025-09-17","close":23045.9492},{"date":"2025-09-18","close":22900.3965},{"date":"2025-09-19","close":23100.0},{"date":"2025-09-22","close":22560.7715},{"date":"2025-09-23","close":22415.2188},{"date":"2025-09-24","close":22366.6992},{"date":"2025-09-25","close":22221.1465},{"date":"2025-09-26","close":22027.0762},{"date":"2025-09-29","close":22512.2539},{"date":"2025-09-30","close":22075.5938},{"date":"2025-10-01","close":22027.0762},{"date":"2025-10-02","close":22221.1465},{"date":"2025-10-10","close":21930.0391},{"date":"2025-10-13","close":21347.8262},{"date":"2025-10-14","close":21347.8262},{"date":"2025-10-15","close":21396.3438},{"date":"2025-10-16","close":21687.4512},{"date":"2025-10-17","close":21493.3789},{"date":"2025-10-20","close":21930.0391},{"date":"2025-10-21","close":21881.5215},{"date":"2025-10-22","close":22075.5938},{"date":"2025-10-23","close":21833.0039},{"date":"2025-10-24","close":21735.9688},{"date":"2025-10-27","close":21638.9336},{"date":"2025-10-28","close":21687.4512},{"date":"2025-10-29","close":21444.8613},{"date":"2025-10-30","close":21833.0039},{"date":"2025-10-31","close":21493.3789},{"date":"2025-11-03","close":21541.8984},{"date":"2025-11-04","close":21347.8262},{"date":"2025-11-05","close":21347.8262},{"date":"2025-11-06","close":21396.3438},{"date":"2025-11-07","close":21056.7207},{"date":"2025-11-10","close":21347.8262},{"date":"2025-11-11","close":21153.7559},{"date":"2025-11-12","close":21638.9336},{"date":"2025-11-13","close":21638.9336},{"date":"2025-11-14","close":21250.791},{"date":"2025-11-17","close":20959.6836},{"date":"2025-11-18","close":20620.0605},{"date":"2025-11-19","close":20668.5781},{"date":"2025-11-20","close":21008.2012},{"date":"2025-11-21","close":20765.6133},{"date":"2025-11-24","close":20377.4707},{"date":"2025-11-25","close":20474.5059},{"date":"2025-11-26","close":21056.7207},{"date":"2025-11-27","close":21153.7559},{"date":"2025-11-28","close":21202.2734},{"date":"2025-12-01","close":21299.3086},{"date":"2025-12-02","close":21444.8613},{"date":"2025-12-03","close":21735.9688},{"date":"2025-12-04","close":21638.9336},{"date":"2025-12-05","close":21590.416},{"date":"2025-12-08","close":21687.4512},{"date":"2025-12-09","close":21881.5215},{"date":"2025-12-10","close":21541.8984},{"date":"2025-12-11","close":21444.8613},{"date":"2025-12-12","close":21930.0391},{"date":"2025-12-15","close":21735.9688},{"date":"2025-12-16","close":21493.3789},{"date":"2025-12-17","close":21541.8984},{"date":"2025-12-18","close":21299.3086},{"date":"2025-12-19","close":21930.0391},{"date":"2025-12-22","close":22269.6641},{"date":"2025-12-23","close":21978.5586},{"date":"2025-12-24","close":22318.1816},{"date":"2025-12-26","close":22172.6289},{"date":"2025-12-29","close":22124.1113},{"date":"2025-12-30","close":21881.5215},{"date":"2026-01-02","close":21541.8984},{"date":"2026-01-05","close":21930.0391},{"date":"2026-01-06","close":21833.0039},{"date":"2026-01-07","close":21444.8613},{"date":"2026-01-08","close":21008.2012},{"date":"2026-01-09","close":21444.8613},{"date":"2026-01-12","close":21444.8613},{"date":"2026-01-13","close":21590.416},{"date":"2026-01-14","close":22415.2188},{"date":"2026-01-15","close":22318.1816},{"date":"2026-01-16","close":23579.6445},{"date":"2026-01-19","close":23579.6445},{"date":"2026-01-20","close":23725.1973},{"date":"2026-01-21","close":23337.0566},{"date":"2026-01-22","close":23385.5742},{"date":"2026-01-23","close":23385.5742},{"date":"2026-01-26","close":22997.4316},{"date":"2026-01-27","close":23191.502},{"date":"2026-01-28","close":23094.4668},{"date":"2026-01-29","close":22997.4316},{"date":"2026-01-30","close":22609.2891},{"date":"2026-02-02","close":21833.0039},{"date":"2026-02-03","close":22366.6992},{"date":"2026-02-04","close":23045.9492},{"date":"2026-02-05","close":23434.0918},{"date":"2026-02-06","close":22803.3594},{"date":"2026-02-09","close":23482.6094},{"date":"2026-02-10","close":24210.375},{"date":"2026-02-11","close":24210.375},{"date":"2026-02-12","close":24064.8223},{"date":"2026-02-13","close":24064.8223},{"date":"2026-02-19","close":24647.0352},{"date":"2026-02-20","close":24404.4473},{"date":"2026-02-23","close":25665.9102},{"date":"2026-02-24","close":25714.4277},{"date":"2026-02-25","close":28091.7988},{"date":"2026-02-26","close":27266.9961},{"date":"2026-02-27","close":27266.9961},{"date":"2026-03-03","close":24452.9648},{"date":"2026-03-04","close":22512.2539},{"date":"2026-03-05","close":23773.7168},{"date":"2026-03-06","close":23773.7168},{"date":"2026-03-09","close":21735.9688},{"date":"2026-03-10","close":23628.1621},{"date":"2026-03-11","close":23870.752},{"date":"2026-03-12","close":23531.127},{"date":"2026-03-13","close":23579.6445},{"date":"2026-03-16","close":23919.2695},{"date":"2026-03-17","close":24113.3398},{"date":"2026-03-18","close":24744.0723},{"date":"2026-03-19","close":23822.2344},{"date":"2026-03-20","close":25568.873},{"date":"2026-03-23","close":23579.6445},{"date":"2026-03-24","close":24113.3398},{"date":"2026-03-25","close":24647.0352},{"date":"2026-03-26","close":24210.375},{"date":"2026-03-27","close":24550.0},{"date":"2026-03-30","close":24350.0},{"date":"2026-03-31","close":23550.0},{"date":"2026-04-01","close":24600.0},{"date":"2026-04-02","close":23200.0},{"date":"2026-04-03","close":23000.0},{"date":"2026-04-06","close":23150.0},{"date":"2026-04-07","close":23100.0},{"date":"2026-04-08","close":24950.0},{"date":"2026-04-09","close":24250.0},{"date":"2026-04-10","close":24700.0},{"date":"2026-04-13","close":23950.0},{"date":"2026-04-14","close":24700.0},{"date":"2026-04-15","close":24800.0},{"date":"2026-04-16","close":25200.0},{"date":"2026-04-17","close":25050.0},{"date":"2026-04-20","close":25050.0},{"date":"2026-04-21","close":25600.0},{"date":"2026-04-22","close":25200.0},{"date":"2026-04-23","close":24800.0},{"date":"2026-04-24","close":24850.0},{"date":"2026-04-27","close":24550.0},{"date":"2026-04-28","close":24350.0},{"date":"2026-04-29","close":25100.0},{"date":"2026-04-30","close":24550.0},{"date":"2026-05-04","close":24500.0},{"date":"2026-05-06","close":24550.0},{"date":"2026-05-07","close":26350.0},{"date":"2026-05-08","close":27050.0},{"date":"2026-05-11","close":25750.0},{"date":"2026-05-12","close":24850.0},{"date":"2026-05-13","close":25750.0},{"date":"2026-05-14","close":27300.0},{"date":"2026-05-15","close":26050.0},{"date":"2026-05-18","close":25550.0},{"date":"2026-05-19","close":25800.0},{"date":"2026-05-20","close":24800.0},{"date":"2026-05-21","close":26450.0},{"date":"2026-05-22","close":26800.0},{"date":"2026-05-26","close":27450.0},{"date":"2026-05-27","close":26850.0},{"date":"2026-05-28","close":27000.0},{"date":"2026-05-29","close":26800.0},{"date":"2026-06-01","close":25800.0},{"date":"2026-06-02","close":25300.0},{"date":"2026-06-04","close":25050.0},{"date":"2026-06-05","close":24900.0},{"date":"2026-06-08","close":23800.0},{"date":"2026-06-09","close":24850.0},{"date":"2026-06-10","close":25450.0},{"date":"2026-06-11","close":24800.0},{"date":"2026-06-12","close":26600.0},{"date":"2026-06-15","close":30000.0},{"date":"2026-06-16","close":29300.0},{"date":"2026-06-17","close":28800.0},{"date":"2026-06-18","close":28850.0},{"date":"2026-06-19","close":27950.0},{"date":"2026-06-22","close":27050.0},{"date":"2026-06-23","close":25900.0},{"date":"2026-06-24","close":27350.0},{"date":"2026-06-25","close":29100.0},{"date":"2026-06-26","close":28050.0},{"date":"2026-06-29","close":28350.0},{"date":"2026-06-30","close":27550.0},{"date":"2026-07-01","close":27800.0},{"date":"2026-07-02","close":28550.0},{"date":"2026-07-03","close":28850.0},{"date":"2026-07-06","close":28750.0},{"date":"2026-07-07","close":29150.0},{"date":"2026-07-08","close":28150.0},{"date":"2026-07-09","close":26700.0},{"date":"2026-07-10","close":26750.0},{"date":"2026-07-13","close":25850.0},{"date":"2026-07-14","close":26500.0},{"date":"2026-07-15","close":26650.0},{"date":"2026-07-16","close":26500.0},{"date":"2026-07-20","close":25350.0},{"date":"2026-07-21","close":25350.0},{"date":"2026-07-22","close":24900.0},{"date":"2026-07-23","close":25750.0},{"date":"2026-07-24","close":25450.0},{"date":"2026-07-27","close":26450.0},{"date":"2026-07-28","close":25250.0},{"date":"2026-07-29","close":24800.0},{"date":"2026-07-30","close":24650.0},{"date":"2026-07-31","close":25900.0},{"date":"2026-08-03","close":26200.0},{"date":"2026-08-04","close":26100.0},{"date":"2026-08-05","close":26900.0},{"date":"2026-08-06","close":27500.0},{"date":"2026-08-07","close":27150.0},{"date":"2026-08-10","close":26850.0},{"date":"2026-08-11","close":26650.0},{"date":"2026-08-12","close":26500.0},{"date":"2026-08-13","close":26100.0},{"date":"2026-08-14","close":26300.0},{"date":"2026-08-18","close":25250.0},{"date":"2026-08-19","close":25050.0},{"date":"2026-08-20","close":25050.0},{"date":"2026-08-21","close":25800.0},{"date":"2026-08-24","close":26000.0},{"date":"2026-08-25","close":26300.0},{"date":"2026-08-26","close":28150.0},{"date":"2026-08-27","close":28200.0},{"date":"2026-08-28","close":28700.0},{"date":"2026-08-31","close":28100.0},{"date":"2026-09-01","close":28750.0},{"date":"2026-09-02","close":28900.0},{"date":"2026-09-03","close":29150.0},{"date":"2026-09-04","close":30200.0},{"date":"2026-09-07","close":30350.0},{"date":"2026-09-08","close":30100.0},{"date":"2026-09-09","close":29800.0},{"date":"2026-09-10","close":29550.0},{"date":"2026-09-11","close":28950.0},{"date":"2026-09-14","close":29650.0},{"date":"2026-09-15","close":29350.0},{"date":"2026-09-16","close":29250.0},{"date":"2026-09-17","close":29550.0},{"date":"2026-09-18","close":29150.0},{"date":"2026-09-21","close":29050.0},{"date":"2026-09-22","close":31650.0},{"date":"2026-09-23","close":31500.0},{"date":"2026-09-28","close":31450.0},{"date":"2026-09-29","close":31550.0},{"date":"2026-09-30","close":32050.0},{"date":"2026-10-01","close":31050.0},{"date":"2026-10-02","close":30850.0},{"date":"2026-10-06","close":31250.0},{"date":"2026-10-07","close":30650.0},{"date":"2026-10-08","close":30500.0},{"date":"2026-10-12","close":30900.0},{"date":"2026-10-13","close":30550.0},{"date":"2026-10-14","close":30050.0},{"date":"2026-10-15","close":29200.0},{"date":"2026-10-16","close":26500.0},{"date":"2026-10-19","close":26950.0},{"date":"2026-10-20","close":26050.0},{"date":"2026-10-21","close":27100.0},{"date":"2026-10-22","close":26450.0},{"date":"2026-10-23","close":25550.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":113465.0,"foreign_net":20989.0,"institution_net":-134454.0},{"date":"2026-10-21","retail_net":-349622.0,"foreign_net":137949.0,"institution_net":211673.0},{"date":"2026-10-20","retail_net":264526.0,"foreign_net":-141460.0,"institution_net":-123066.0},{"date":"2026-10-19","retail_net":-360486.0,"foreign_net":681838.0,"institution_net":-321352.0},{"date":"2026-10-16","retail_net":3111683.0,"foreign_net":-1557358.0,"institution_net":-1554325.0},{"date":"2026-10-15","retail_net":-721318.0,"foreign_net":701366.0,"institution_net":19952.0},{"date":"2026-10-14","retail_net":191396.0,"foreign_net":-51876.0,"institution_net":-139520.0},{"date":"2026-10-13","retail_net":-495392.0,"foreign_net":-56512.0,"institution_net":551904.0},{"date":"2026-10-12","retail_net":-410757.0,"foreign_net":540298.0,"institution_net":-129541.0},{"date":"2026-10-08","retail_net":-66384.0,"foreign_net":1019567.0,"institution_net":-953183.0},{"date":"2026-10-07","retail_net":-35642.0,"foreign_net":78026.0,"institution_net":-42384.0},{"date":"2026-10-06","retail_net":-61537.0,"foreign_net":67483.0,"institution_net":-5946.0},{"date":"2026-10-02","retail_net":116244.0,"foreign_net":7242.0,"institution_net":-123486.0},{"date":"2026-10-01","retail_net":292668.0,"foreign_net":-428684.0,"institution_net":136016.0},{"date":"2026-09-30","retail_net":-411774.0,"foreign_net":274761.0,"institution_net":137013.0},{"date":"2026-09-29","retail_net":-48125.0,"foreign_net":-3370.0,"institution_net":51495.0},{"date":"2026-09-28","retail_net":-225308.0,"foreign_net":-135481.0,"institution_net":360789.0},{"date":"2026-09-23","retail_net":-652359.0,"foreign_net":89172.0,"institution_net":563187.0},{"date":"2026-09-22","retail_net":-3589203.0,"foreign_net":2267759.0,"institution_net":1321444.0},{"date":"2026-09-21","retail_net":65377.0,"foreign_net":-137022.0,"institution_net":71645.0},{"date":"2026-09-18","retail_net":6556.0,"foreign_net":29943.0,"institution_net":-36499.0},{"date":"2026-09-17","retail_net":-96431.0,"foreign_net":-116859.0,"institution_net":213290.0},{"date":"2026-09-16","retail_net":-71082.0,"foreign_net":7600.0,"institution_net":63482.0},{"date":"2026-09-15","retail_net":-81768.0,"foreign_net":54223.0,"institution_net":27545.0},{"date":"2026-09-14","retail_net":-537972.0,"foreign_net":277366.0,"institution_net":260606.0},{"date":"2026-09-11","retail_net":-181412.0,"foreign_net":597024.0,"institution_net":-415612.0},{"date":"2026-09-10","retail_net":-273652.0,"foreign_net":2080345.0,"institution_net":-1806693.0},{"date":"2026-09-09","retail_net":-520132.0,"foreign_net":1191793.0,"institution_net":-671661.0},{"date":"2026-09-08","retail_net":-718874.0,"foreign_net":489483.0,"institution_net":229391.0},{"date":"2026-09-07","retail_net":-657256.0,"foreign_net":423943.0,"institution_net":233313.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":113465.0,"foreign_net":20989.0,"institution_net":-134454.0},"d3":{"retail_net":28369.0,"foreign_net":17478.0,"institution_net":-45847.0},"d7":{"retail_net":2249644.0,"foreign_net":-208552.0,"institution_net":-2041092.0},"d14":{"retail_net":1588844.0,"foreign_net":1018868.0,"institution_net":-2607712.0},"d30":{"retail_net":-6404571.0,"foreign_net":8409548.0,"institution_net":-2004977.0}},"analysis":"최근 5일 외국인 순매수 -85.80만, 기관 순매수 -192.15만. 30일 누적: 외국인 840.95만, 기관 -200.50만.","foreign_flow":-858042.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-1921524.0},"insider_trades":[],"price_analysis":{"current":25800.0,"low_30d":25500.0,"support":26200.0,"high_30d":32500.0,"change_1d":-2.5,"change_7d":-4.3,"change_30d":-14.3,"resistance":31800.0,"position_in_range":4.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.76,"per":5.21,"quarter":"2024-Q2"},{"pbr":0.72,"per":5.5,"quarter":"2024-Q3"},{"pbr":0.72,"per":4.86,"quarter":"2024-Q4"},{"pbr":0.68,"per":4.78,"quarter":"2025-Q1"},{"pbr":0.7,"per":4.47,"quarter":"2025-Q2"},{"pbr":0.71,"per":7.29,"quarter":"2025-Q3"},{"pbr":0.69,"per":10.36,"quarter":"2025-Q4"},{"pbr":0.76,"per":21.8,"quarter":"2026-Q1"},{"pbr":0.93,"per":null,"quarter":"2026-Q2"},{"pbr":0.88,"per":null,"quarter":"현재"}],"timeline":[{"close":21849.8223,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":21191.9766,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":21930.0391,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":20668.5781,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":22221.1465,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":22075.5938,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":21881.5215,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":23550.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":27550.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.74,"pbr_5y_low":0.68,"per_5y_avg":8.03,"per_5y_low":4.47,"current_pbr":0.88,"current_per":null,"pbr_5y_high":0.93,"per_5y_high":21.8,"pbr_5y_median":0.72,"per_5y_median":5.36,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":88.9,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 23 (30 이하 과매도 구간)"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 3.9배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"AIRLINES"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +8.6%"},"momentum":{"grade":"D","reason":"RSI 23"},"valuation":{"grade":"C","reason":"적자 (EPS -1,630, PBR 0.88x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -5.6%"},"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":-1.14,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-5.57,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":1.18,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":3.91,"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":5.78,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":2.36,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-3.13,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.76,"per":5.21,"close":21849.8223,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.72,"per":5.5,"close":21191.9766,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.72,"per":4.86,"close":21930.0391,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.68,"per":4.78,"close":20668.5781,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.7,"per":4.47,"close":22221.1465,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.71,"per":7.29,"close":22075.5938,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.69,"per":10.36,"close":21881.5215,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.76,"per":21.8,"close":23550.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.93,"per":null,"close":27550.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"0.9배"},{"label":"ROE","value":"-5.6%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":-1629.71,"pbr":null,"per":null,"roa":-0.011360172410121062,"roe":-0.055743428242616494,"revenue":7230055624254.0,"market_cap":null,"net_income":-600094131193.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.057760364537595,"total_assets":52824385892098.0,"total_equity":10765289292599.0,"profit_margin":-0.08299993283314717,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-207110889990.0,"operating_margin":-0.028645822487896804},{"eps":110.05,"pbr":0.85,"per":11.89,"roa":0.0006317247441356215,"roe":0.0029868627528817403,"revenue":6658062171688.0,"market_cap":9242300000000.0,"net_income":33677401714.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.1753756095315893,"total_assets":53310246316345.0,"total_equity":11275175493587.0,"profit_margin":0.005058138666413483,"dividend_yield":2.99,"fiscal_quarter":"Q1","operating_income":517384321919.0,"operating_margin":0.07770794392985204},{"eps":59.68317409323704,"pbr":null,"per":null,"roa":0.00036233344788597923,"roe":0.0015938257284272657,"revenue":6496085120365.0,"market_cap":null,"net_income":18263805898.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.12658812361956787,"total_assets":50406072098945.0,"total_equity":11459098427293.0,"profit_margin":0.002811509633816775,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":154915456739.0,"operating_margin":0.023847510287903318},{"eps":-906.9885636791925,"pbr":null,"per":null,"roa":-0.005704926998238038,"roe":-0.024679490907783454,"revenue":6026889432501.0,"market_cap":null,"net_income":-278126408012.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.13151000924685846,"total_assets":48751966168524.0,"total_equity":11269535868922.0,"profit_margin":-0.0461475875950465,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":157543951103.0,"operating_margin":0.026140176100364166},{"eps":1817.5646405552461,"pbr":null,"per":null,"roa":0.011772267791011912,"roe":0.048326930811226125,"revenue":6210705839436.0,"market_cap":null,"net_income":557275604992.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.1596296001940467,"total_assets":47337999346012.0,"total_equity":11531367617133.0,"profit_margin":0.08972822403751242,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":370083817468.0,"operating_margin":0.05958804474655455},{"eps":1141.1553341652263,"pbr":null,"per":null,"roa":0.00740678664077569,"roe":0.031698368430216214,"revenue":6491861987200.0,"market_cap":null,"net_income":349859877409.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.16465241262315047,"total_assets":47235041911827.0,"total_equity":11037157265025.0,"profit_margin":0.05389206950160347,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":431046202741.0,"operating_margin":0.06639793076175887},{"eps":977.9237174678547,"pbr":null,"per":null,"roa":0.006365536512549048,"roe":0.027296523302483996,"revenue":4501764864977.0,"market_cap":null,"net_income":299257022272.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.2046812421662782,"total_assets":47012065940089.0,"total_equity":10963191867177.0,"profit_margin":0.06647548933534292,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":464080194303.0,"operating_margin":0.10308850155934811},{"eps":1035.681747914815,"pbr":null,"per":null,"roa":0.009981917464702153,"roe":0.029868620411114218,"revenue":4675277388850.0,"market_cap":null,"net_income":316931709873.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.22872105688343536,"total_assets":31750584093059.0,"total_equity":10610858670763.0,"profit_margin":0.06778885689838335,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":665662440656.0,"operating_margin":0.14237923983794598},{"eps":1173.6137125980708,"pbr":null,"per":null,"roa":0.01140736419839576,"roe":0.03472857376393855,"revenue":4402231429467.0,"market_cap":null,"net_income":359140635058.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.18998131003173088,"total_assets":31483226870981.0,"total_equity":10341358602838.0,"profit_margin":0.08158149811344265,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":442930111031.0,"operating_margin":0.10061490817274632},{"eps":1325.842822120692,"pbr":null,"per":null,"roa":0.012998650055232205,"roe":0.04078410973638251,"revenue":4291444812510.0,"market_cap":null,"net_income":406528707855.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.21695851290988272,"total_assets":31274686688820.0,"total_equity":9967821057826.0,"profit_margin":0.09473003280152346,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":537527332004.0,"operating_margin":0.12525556205151536},{"eps":321.04008672979114,"pbr":null,"per":null,"roa":0.003232529932707325,"roe":0.010009194232608048,"revenue":4393403197452.0,"market_cap":null,"net_income":98242325724.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.162907353528146,"total_assets":30391776029656.0,"total_equity":9815208241633.0,"profit_margin":0.022361327041637485,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":284301047270.0,"operating_margin":0.06471089369509345},{"eps":1371.893075249233,"pbr":null,"per":null,"roa":0.014014995052804895,"roe":0.041861282067686696,"revenue":4249023718523.0,"market_cap":null,"net_income":419816627045.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.22078426414388158,"total_assets":29954818069021.0,"total_equity":10028757035348.0,"profit_margin":0.09880307921437825,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":543049327458.0,"operating_margin":0.12780567100406043}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":4192.3897,"per":5.21,"date":"2024-06","close":21849.82,"source":"reported"},{"eps":4192.3897,"per":4.76,"date":"2024-07","close":19970.27,"source":"reported"},{"eps":4192.3897,"per":4.94,"date":"2024-08","close":20722.09,"source":"reported"},{"eps":3856.1784,"per":5.5,"date":"2024-09","close":21191.98,"source":"reported"},{"eps":3856.1784,"per":5.82,"date":"2024-10","close":22460.68,"source":"reported"},{"eps":3856.1784,"per":6.32,"date":"2024-11","close":24387.22,"source":"reported"},{"eps":4513.062,"per":4.86,"date":"2024-12","close":21930.04,"source":"reported"},{"eps":4513.062,"per":5.33,"date":"2025-01","close":24064.82,"source":"reported"},{"eps":4513.062,"per":5.07,"date":"2025-02","close":22900.4,"source":"reported"},{"eps":4328.3745,"per":4.78,"date":"2025-03","close":20668.58,"source":"reported"},{"eps":4328.3745,"per":4.7,"date":"2025-04","close":20328.95,"source":"reported"},{"eps":4328.3745,"per":5.04,"date":"2025-05","close":21833.0,"source":"reported"},{"eps":4972.3254,"per":4.47,"date":"2025-06","close":22221.15,"source":"reported"},{"eps":4972.3254,"per":4.63,"date":"2025-07","close":22997.43,"source":"reported"},{"eps":4972.3254,"per":4.63,"date":"2025-08","close":23045.95,"source":"reported"},{"eps":3029.6551,"per":7.29,"date":"2025-09","close":22075.59,"source":"reported"},{"eps":3029.6551,"per":7.09,"date":"2025-10","close":21493.38,"source":"reported"},{"eps":3029.6551,"per":7.0,"date":"2025-11","close":21202.27,"source":"reported"},{"eps":2111.4146,"per":10.36,"date":"2025-12","close":21881.52,"source":"reported"},{"eps":2111.4146,"per":10.71,"date":"2026-01","close":22609.29,"source":"reported"},{"eps":2111.4146,"per":12.91,"date":"2026-02","close":27267.0,"source":"reported"},{"eps":1080.3093,"per":21.8,"date":"2026-03","close":23550.0,"source":"reported"},{"eps":1080.3093,"per":22.72,"date":"2026-04","close":24550.0,"source":"reported"},{"eps":1080.3093,"per":24.81,"date":"2026-05","close":26800.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":8.36,"std":5.98,"count":24,"current":24.81,"lower_1sd":2.39,"upper_1sd":14.34},"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":"대한항공","phase":"above-fold","symbol_resolved":true}