{"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":"2026-10-23T09:36:21.975929+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":15.8,"direction":"higher_better","percentile":67},{"name":"영업이익 성장률","unit":"%","value":24.3,"direction":"higher_better","percentile":72}],"summary":"매출 +15.8%","percentile":70},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":29.8,"direction":null,"percentile":30},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-16.3,"direction":"higher_better","percentile":28}],"summary":"RSI 30","percentile":29},"valuation":{"grade":"C","metrics":[],"summary":"PER 13.14x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":0.25,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":3.26,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":1.69,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.08,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 0.2%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.98,"rating":"poor","direction":"higher_better","percentile":35},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.85,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":2.7,"rating":"fair","direction":"higher_better","percentile":55},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.01,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.0x, 순차입금비율 1.9x","percentile":36}},"signals":[],"summary":"GS건설(006360)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 2.52조. 현재가 29,500원, 전일 대비 +1.4%, 30일 -16.3%. PER 13.1배 / ROE 0.2%. 기술적 시그널: RSI 30(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 17.25만, 기관 순매도 3.46만.","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":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.28,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.28%","value_pct":1.28},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":16.8,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":5.9,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":1.85,"direction":"lower_better","percentile":null}],"summary":"배당성향 17%로 낮아 안정적","percentile":64},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":1.28},"catalysts":["RSI 30 (30 이하 과매도 구간)","전분기 대비 매출 16% 성장"],"portfolio":null,"technical":{"macd":-1643.386398557719,"grade":"D","trend":"하락","atr_14":1707.142857142857,"rsi_14":29.83870967741936,"sma_20":31900.0,"sma_60":32836.666666666664,"comment":"하락 추세, RSI 30","analysis":"RSI(14) 29.8로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-1643.39)가 시그널선(-1323.33)을 하회합니다(데드크로스). 현재가가 SMA20(31900)과 SMA60(32837) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 26032~37768 (현재 위치 30%).","bb_lower":26032.462185890916,"bb_upper":37767.537814109084,"macd_signal":-1323.3304354482761},"change_pct":0.52,"chart_data":[{"date":"2024-10-23","open":17882,"high":17911,"low":17333,"close":17410,"volume":475452,"rsi_14":46.76,"sma_20":18389.0,"sma_60":19024.5,"sma_120":17258.0},{"date":"2024-10-24","open":17410,"high":17632,"low":17227,"close":17632,"volume":371030,"rsi_14":53.69,"sma_20":18391.5,"sma_60":19034.0,"sma_120":17286.25},{"date":"2024-10-25","open":17632,"high":17632,"low":17188,"close":17439,"volume":323440,"rsi_14":50.71,"sma_20":18351.0,"sma_60":19039.67,"sma_120":17312.75},{"date":"2024-10-28","open":17343,"high":17622,"low":17304,"close":17603,"volume":170377,"rsi_14":55.53,"sma_20":18353.0,"sma_60":19051.33,"sma_120":17338.75},{"date":"2024-10-29","open":17603,"high":17660,"low":17429,"close":17632,"volume":184639,"rsi_14":44.61,"sma_20":18342.5,"sma_60":19036.17,"sma_120":17360.92},{"date":"2024-10-30","open":17632,"high":17632,"low":16986,"close":17217,"volume":465358,"rsi_14":44.74,"sma_20":18325.5,"sma_60":19006.0,"sma_120":17372.5},{"date":"2024-10-31","open":17208,"high":17285,"low":16803,"close":17121,"volume":385472,"rsi_14":39.94,"sma_20":18297.0,"sma_60":18971.83,"sma_120":17386.0},{"date":"2024-11-01","open":17121,"high":17506,"low":16870,"close":17169,"volume":294621,"rsi_14":41.74,"sma_20":18288.0,"sma_60":18938.0,"sma_120":17400.5},{"date":"2024-11-04","open":17121,"high":17131,"low":16851,"close":17053,"volume":364087,"rsi_14":36.01,"sma_20":18271.0,"sma_60":18895.5,"sma_120":17412.42},{"date":"2024-11-05","open":16996,"high":17641,"low":16996,"close":17574,"volume":332531,"rsi_14":47.16,"sma_20":18292.5,"sma_60":18882.0,"sma_120":17429.58},{"date":"2024-11-06","open":17593,"high":17747,"low":17381,"close":17747,"volume":290243,"rsi_14":40.38,"sma_20":18280.5,"sma_60":18904.83,"sma_120":17450.58},{"date":"2024-11-07","open":17835,"high":17991,"low":17581,"close":17747,"volume":398471,"rsi_14":43.75,"sma_20":18279.5,"sma_60":18919.83,"sma_120":17469.83},{"date":"2024-11-08","open":17583,"high":17728,"low":17410,"close":17564,"volume":212659,"rsi_14":43.16,"sma_20":18270.0,"sma_60":18944.5,"sma_120":17490.33},{"date":"2024-11-11","open":17564,"high":17689,"low":16948,"close":16967,"volume":406564,"rsi_14":36.18,"sma_20":18233.0,"sma_60":18927.33,"sma_120":17505.08},{"date":"2024-11-12","open":17140,"high":17140,"low":16639,"close":16755,"volume":485539,"rsi_14":39.17,"sma_20":18174.0,"sma_60":18898.33,"sma_120":17518.83},{"date":"2024-11-13","open":16658,"high":16764,"low":16244,"close":16302,"volume":384745,"rsi_14":29.59,"sma_20":18098.0,"sma_60":18846.17,"sma_120":17530.08},{"date":"2024-11-14","open":16456,"high":16919,"low":16379,"close":16861,"volume":451757,"rsi_14":42.02,"sma_20":18022.0,"sma_60":18814.0,"sma_120":17545.5},{"date":"2024-11-15","open":16861,"high":17044,"low":16552,"close":17044,"volume":320815,"rsi_14":42.33,"sma_20":17978.5,"sma_60":18786.0,"sma_120":17564.25},{"date":"2024-11-18","open":17044,"high":17583,"low":16880,"close":17477,"volume":492203,"rsi_14":48.1,"sma_20":17954.5,"sma_60":18766.67,"sma_120":17586.5},{"date":"2024-11-19","open":17362,"high":17583,"low":17246,"close":17583,"volume":258828,"rsi_14":54.9,"sma_20":17939.5,"sma_60":18738.5,"sma_120":17610.67},{"date":"2024-11-20","open":17583,"high":17583,"low":17131,"close":17150,"volume":285222,"rsi_14":50.35,"sma_20":17926.0,"sma_60":18690.17,"sma_120":17632.67},{"date":"2024-11-21","open":17169,"high":17776,"low":17111,"close":17776,"volume":374889,"rsi_14":56.52,"sma_20":17933.5,"sma_60":18646.83,"sma_120":17660.0},{"date":"2024-11-22","open":17776,"high":18084,"low":17593,"close":17824,"volume":279676,"rsi_14":58.4,"sma_20":17953.5,"sma_60":18622.5,"sma_120":17688.33},{"date":"2024-11-25","open":17863,"high":18499,"low":17824,"close":18470,"volume":637262,"rsi_14":59.51,"sma_20":17998.5,"sma_60":18601.17,"sma_120":17723.67},{"date":"2024-11-26","open":18354,"high":19058,"low":18287,"close":19058,"volume":746556,"rsi_14":62.78,"sma_20":18072.5,"sma_60":18575.83,"sma_120":17766.25},{"date":"2024-11-27","open":19029,"high":19029,"low":18547,"close":18691,"volume":338237,"rsi_14":60.95,"sma_20":18149.0,"sma_60":18540.0,"sma_120":17803.0},{"date":"2024-11-28","open":18768,"high":19154,"low":18479,"close":18884,"volume":310518,"rsi_14":62.12,"sma_20":18240.5,"sma_60":18522.5,"sma_120":17840.17},{"date":"2024-11-29","open":19077,"high":19077,"low":18402,"close":18768,"volume":321260,"rsi_14":68.16,"sma_20":18323.5,"sma_60":18498.0,"sma_120":17879.08},{"date":"2024-12-02","open":18768,"high":18913,"low":18306,"close":18576,"volume":279157,"rsi_14":68.42,"sma_20":18402.5,"sma_60":18477.67,"sma_120":17916.33},{"date":"2024-12-03","open":18730,"high":19366,"low":18605,"close":19318,"volume":685780,"rsi_14":78.82,"sma_20":18493.0,"sma_60":18471.83,"sma_120":17959.92},{"date":"2024-12-04","open":19154,"high":19154,"low":18152,"close":18547,"volume":753738,"rsi_14":65.49,"sma_20":18534.5,"sma_60":18455.17,"sma_120":17997.92},{"date":"2024-12-05","open":18383,"high":18557,"low":17998,"close":18113,"volume":281520,"rsi_14":59.39,"sma_20":18564.5,"sma_60":18440.17,"sma_120":18032.58},{"date":"2024-12-06","open":18084,"high":18200,"low":17188,"close":17998,"volume":595458,"rsi_14":54.84,"sma_20":18587.0,"sma_60":18438.17,"sma_120":18065.67},{"date":"2024-12-09","open":17795,"high":17795,"low":16408,"close":16504,"volume":781757,"rsi_14":42.02,"sma_20":18563.0,"sma_60":18419.5,"sma_120":18086.33},{"date":"2024-12-10","open":16668,"high":17795,"low":16601,"close":17593,"volume":501920,"rsi_14":52.99,"sma_20":18606.5,"sma_60":18412.67,"sma_120":18117.17},{"date":"2024-12-11","open":17362,"high":17718,"low":17092,"close":17535,"volume":271185,"rsi_14":48.24,"sma_20":18670.5,"sma_60":18411.67,"sma_120":18147.17},{"date":"2024-12-12","open":17535,"high":17632,"low":17179,"close":17526,"volume":548558,"rsi_14":47.81,"sma_20":18705.0,"sma_60":18409.0,"sma_120":18178.17},{"date":"2024-12-13","open":17497,"high":17940,"low":17477,"close":17882,"volume":253149,"rsi_14":45.49,"sma_20":18748.5,"sma_60":18408.17,"sma_120":18208.67},{"date":"2024-12-16","open":17969,"high":18075,"low":17583,"close":17632,"volume":171996,"rsi_14":38.47,"sma_20":18756.5,"sma_60":18393.67,"sma_120":18235.0},{"date":"2024-12-17","open":17728,"high":17978,"low":17516,"close":17757,"volume":347343,"rsi_14":42.14,"sma_20":18765.5,"sma_60":18382.83,"sma_120":18262.83},{"date":"2024-12-18","open":17815,"high":17824,"low":17506,"close":17766,"volume":204653,"rsi_14":40.3,"sma_20":18797.5,"sma_60":18370.83,"sma_120":18293.5},{"date":"2024-12-19","open":17458,"high":17670,"low":17063,"close":17670,"volume":276534,"rsi_14":40.44,"sma_20":18792.0,"sma_60":18372.33,"sma_120":18321.17},{"date":"2024-12-20","open":17468,"high":17670,"low":17150,"close":17150,"volume":245559,"rsi_14":38.25,"sma_20":18757.0,"sma_60":18353.83,"sma_120":18343.25},{"date":"2024-12-23","open":17314,"high":17554,"low":17179,"close":17526,"volume":119696,"rsi_14":34.29,"sma_20":18708.0,"sma_60":18353.17,"sma_120":18371.5},{"date":"2024-12-24","open":17526,"high":17805,"low":17217,"close":17439,"volume":264310,"rsi_14":38.96,"sma_20":18624.0,"sma_60":18346.33,"sma_120":18397.08},{"date":"2024-12-26","open":17554,"high":17564,"low":16986,"close":17082,"volume":379070,"rsi_14":39.57,"sma_20":18540.5,"sma_60":18338.33,"sma_120":18417.08},{"date":"2024-12-27","open":17034,"high":17053,"low":16716,"close":16880,"volume":286491,"rsi_14":38.89,"sma_20":18436.5,"sma_60":18324.67,"sma_120":18438.33},{"date":"2024-12-30","open":16870,"high":17256,"low":16707,"close":16716,"volume":254437,"rsi_14":52.86,"sma_20":18330.0,"sma_60":18313.83,"sma_120":18458.75},{"date":"2025-01-02","open":16745,"high":17092,"low":16591,"close":16716,"volume":344088,"rsi_14":33.21,"sma_20":18233.5,"sma_60":18302.33,"sma_120":18477.75},{"date":"2025-01-03","open":16649,"high":17352,"low":16649,"close":17294,"volume":326266,"rsi_14":46.15,"sma_20":18128.5,"sma_60":18304.67,"sma_120":18501.92},{"date":"2025-01-06","open":17198,"high":17381,"low":17044,"close":17314,"volume":174333,"rsi_14":46.63,"sma_20":18064.5,"sma_60":18293.17,"sma_120":18524.83},{"date":"2025-01-07","open":17294,"high":17757,"low":17159,"close":17757,"volume":391258,"rsi_14":48.06,"sma_20":18046.0,"sma_60":18296.67,"sma_120":18550.67},{"date":"2025-01-08","open":17564,"high":17709,"low":17256,"close":17487,"volume":281712,"rsi_14":47.77,"sma_20":18019.5,"sma_60":18292.17,"sma_120":18575.42},{"date":"2025-01-09","open":17391,"high":17497,"low":17082,"close":17092,"volume":347301,"rsi_14":40.55,"sma_20":18050.0,"sma_60":18282.0,"sma_120":18594.42},{"date":"2025-01-10","open":17092,"high":17535,"low":17092,"close":17535,"volume":280291,"rsi_14":47.07,"sma_20":18047.0,"sma_60":18275.83,"sma_120":18612.33},{"date":"2025-01-13","open":17526,"high":17526,"low":16716,"close":16784,"volume":629175,"rsi_14":40.38,"sma_20":18008.0,"sma_60":18258.83,"sma_120":18613.67},{"date":"2025-01-14","open":16784,"high":16851,"low":16562,"close":16851,"volume":300918,"rsi_14":46.4,"sma_20":17973.0,"sma_60":18233.33,"sma_120":18613.17},{"date":"2025-01-15","open":16870,"high":16880,"low":16418,"close":16504,"volume":463995,"rsi_14":37.62,"sma_20":17901.5,"sma_60":18209.5,"sma_120":18604.08},{"date":"2025-01-16","open":16630,"high":16755,"low":16427,"close":16678,"volume":458329,"rsi_14":40.96,"sma_20":17852.0,"sma_60":18187.67,"sma_120":18598.42},{"date":"2025-01-17","open":16649,"high":16649,"low":16341,"close":16341,"volume":375453,"rsi_14":41.15,"sma_20":17778.5,"sma_60":18161.17,"sma_120":18590.58},{"date":"2025-01-20","open":16379,"high":16495,"low":16292,"close":16389,"volume":172874,"rsi_14":43.91,"sma_20":17707.0,"sma_60":18143.5,"sma_120":18584.0},{"date":"2025-01-21","open":16466,"high":16552,"low":16263,"close":16341,"volume":276854,"rsi_14":45.21,"sma_20":17638.0,"sma_60":18121.17,"sma_120":18577.58},{"date":"2025-01-22","open":16398,"high":16996,"low":16186,"close":16832,"volume":722184,"rsi_14":51.31,"sma_20":17621.5,"sma_60":18110.67,"sma_120":18575.17},{"date":"2025-01-23","open":16948,"high":17188,"low":16726,"close":16938,"volume":377857,"rsi_14":45.48,"sma_20":17591.0,"sma_60":18099.17,"sma_120":18575.25},{"date":"2025-01-24","open":16938,"high":17179,"low":16803,"close":17169,"volume":409365,"rsi_14":48.26,"sma_20":17577.0,"sma_60":18091.17,"sma_120":18563.67},{"date":"2025-01-31","open":17294,"high":17294,"low":16630,"close":16630,"volume":583892,"rsi_14":36.73,"sma_20":17553.5,"sma_60":18081.0,"sma_120":18543.5},{"date":"2025-02-03","open":16485,"high":16485,"low":16013,"close":16350,"volume":444439,"rsi_14":36.65,"sma_20":17526.0,"sma_60":18067.67,"sma_120":18519.75},{"date":"2025-02-04","open":16389,"high":16861,"low":16350,"close":16861,"volume":322129,"rsi_14":47.36,"sma_20":17533.5,"sma_60":18062.33,"sma_120":18500.17},{"date":"2025-02-05","open":16668,"high":17111,"low":16630,"close":16668,"volume":338689,"rsi_14":39.49,"sma_20":17531.0,"sma_60":18055.67,"sma_120":18475.58},{"date":"2025-02-06","open":16861,"high":17169,"low":16658,"close":16861,"volume":509064,"rsi_14":51.08,"sma_20":17508.5,"sma_60":18043.33,"sma_120":18462.67},{"date":"2025-02-07","open":16813,"high":17159,"low":16774,"close":16880,"volume":253870,"rsi_14":50.41,"sma_20":17486.0,"sma_60":18028.33,"sma_120":18466.58},{"date":"2025-02-10","open":16803,"high":17034,"low":16764,"close":16813,"volume":262439,"rsi_14":54.76,"sma_20":17437.0,"sma_60":18015.83,"sma_120":18467.83},{"date":"2025-02-11","open":16861,"high":16957,"low":16678,"close":16755,"volume":283509,"rsi_14":51.23,"sma_20":17399.0,"sma_60":18001.83,"sma_120":18473.17},{"date":"2025-02-12","open":16832,"high":16861,"low":16639,"close":16803,"volume":159233,"rsi_14":58.16,"sma_20":17384.0,"sma_60":17999.0,"sma_120":18463.17},{"date":"2025-02-13","open":17053,"high":18104,"low":16899,"close":17969,"volume":1183845,"rsi_14":70.0,"sma_20":17406.5,"sma_60":18020.0,"sma_120":18459.17},{"date":"2025-02-14","open":18027,"high":18056,"low":17747,"close":18027,"volume":377491,"rsi_14":71.29,"sma_20":17471.0,"sma_60":18049.83,"sma_120":18448.0},{"date":"2025-02-17","open":18007,"high":18084,"low":17786,"close":18017,"volume":347329,"rsi_14":67.04,"sma_20":17531.5,"sma_60":18069.83,"sma_120":18441.92},{"date":"2025-02-18","open":17959,"high":19077,"low":17795,"close":18846,"volume":809265,"rsi_14":72.71,"sma_20":17653.0,"sma_60":18101.0,"sma_120":18443.5},{"date":"2025-02-19","open":18942,"high":18942,"low":18364,"close":18364,"volume":482618,"rsi_14":63.42,"sma_20":17740.5,"sma_60":18116.33,"sma_120":18441.5},{"date":"2025-02-20","open":18306,"high":18393,"low":17892,"close":17892,"volume":429703,"rsi_14":64.4,"sma_20":17821.0,"sma_60":18121.67,"sma_120":18430.08},{"date":"2025-02-21","open":17863,"high":18036,"low":17747,"close":17863,"volume":175304,"rsi_14":68.3,"sma_20":17897.5,"sma_60":18134.0,"sma_120":18412.08},{"date":"2025-02-24","open":17689,"high":17940,"low":17603,"close":17776,"volume":246067,"rsi_14":62.34,"sma_20":17972.0,"sma_60":18134.0,"sma_120":18390.42},{"date":"2025-02-25","open":17776,"high":18161,"low":17622,"close":17969,"volume":322482,"rsi_14":67.53,"sma_20":18031.0,"sma_60":18136.5,"sma_120":18379.5},{"date":"2025-02-26","open":17921,"high":18181,"low":17766,"close":18084,"volume":378987,"rsi_14":66.84,"sma_20":18090.5,"sma_60":18129.83,"sma_120":18365.5},{"date":"2025-02-27","open":18378,"high":18417,"low":17928,"close":18153,"volume":261283,"rsi_14":62.81,"sma_20":18126.5,"sma_60":18109.17,"sma_120":18342.5},{"date":"2025-02-28","open":17889,"high":17947,"low":17193,"close":17203,"volume":673017,"rsi_14":51.23,"sma_20":18142.0,"sma_60":18078.67,"sma_120":18309.33},{"date":"2025-03-04","open":17095,"high":17252,"low":16890,"close":17095,"volume":312465,"rsi_14":50.71,"sma_20":18166.5,"sma_60":18043.0,"sma_120":18282.75},{"date":"2025-03-05","open":17066,"high":17977,"low":17066,"close":17820,"volume":347471,"rsi_14":56.76,"sma_20":18201.5,"sma_60":18021.67,"sma_120":18259.83},{"date":"2025-03-06","open":17889,"high":18310,"low":17820,"close":17898,"volume":334016,"rsi_14":45.88,"sma_20":18250.5,"sma_60":18005.0,"sma_120":18241.33},{"date":"2025-03-07","open":17849,"high":18476,"low":17742,"close":18006,"volume":399419,"rsi_14":46.48,"sma_20":18295.0,"sma_60":17977.33,"sma_120":18224.58},{"date":"2025-03-10","open":18016,"high":18466,"low":17732,"close":18221,"volume":329199,"rsi_14":49.05,"sma_20":18349.5,"sma_60":17966.67,"sma_120":18210.92},{"date":"2025-03-11","open":17889,"high":18021,"low":17487,"close":17595,"volume":433920,"rsi_14":32.45,"sma_20":18375.5,"sma_60":17952.83,"sma_120":18196.5},{"date":"2025-03-12","open":17673,"high":18055,"low":17654,"close":17703,"volume":295412,"rsi_14":38.16,"sma_20":18410.0,"sma_60":17942.83,"sma_120":18190.5},{"date":"2025-03-13","open":17722,"high":17947,"low":17330,"close":17370,"volume":437221,"rsi_14":39.6,"sma_20":18425.0,"sma_60":17953.0,"sma_120":18186.25},{"date":"2025-03-14","open":17379,"high":17742,"low":17321,"close":17409,"volume":190385,"rsi_14":40.5,"sma_20":18381.5,"sma_60":17945.0,"sma_120":18178.83},{"date":"2025-03-17","open":17614,"high":17761,"low":17399,"close":17575,"volume":113614,"rsi_14":43.87,"sma_20":18343.5,"sma_60":17940.83,"sma_120":18176.25},{"date":"2025-03-18","open":17654,"high":17761,"low":17419,"close":17448,"volume":194609,"rsi_14":39.65,"sma_20":18299.5,"sma_60":17934.67,"sma_120":18171.83},{"date":"2025-03-19","open":17595,"high":17859,"low":17438,"close":17448,"volume":246706,"rsi_14":37.79,"sma_20":18212.5,"sma_60":17922.33,"sma_120":18165.25},{"date":"2025-03-20","open":17526,"high":17595,"low":17125,"close":17125,"volume":283186,"rsi_14":36.84,"sma_20":18134.0,"sma_60":17908.83,"sma_120":18151.25},{"date":"2025-03-21","open":17184,"high":17233,"low":16949,"close":17213,"volume":429114,"rsi_14":50.16,"sma_20":18084.5,"sma_60":17894.67,"sma_120":18138.75},{"date":"2025-03-24","open":17184,"high":17311,"low":17056,"close":17076,"volume":162567,"rsi_14":49.68,"sma_20":18029.5,"sma_60":17878.0,"sma_120":18124.42},{"date":"2025-03-25","open":17027,"high":17301,"low":16704,"close":16821,"volume":344361,"rsi_14":30.83,"sma_20":17966.0,"sma_60":17858.67,"sma_120":18115.5},{"date":"2025-03-26","open":16919,"high":16978,"low":16792,"close":16792,"volume":183381,"rsi_14":28.35,"sma_20":17891.0,"sma_60":17847.83,"sma_120":18100.83},{"date":"2025-03-27","open":16772,"high":17291,"low":16772,"close":17007,"volume":300650,"rsi_14":31.25,"sma_20":17821.0,"sma_60":17834.17,"sma_120":18093.67},{"date":"2025-03-28","open":17105,"high":17135,"low":16635,"close":16763,"volume":380219,"rsi_14":22.91,"sma_20":17750.0,"sma_60":17817.83,"sma_120":18082.08},{"date":"2025-03-31","open":16655,"high":16792,"low":16498,"close":16606,"volume":342758,"rsi_14":27.75,"sma_20":17719.5,"sma_60":17805.0,"sma_120":18071.67},{"date":"2025-04-01","open":16655,"high":16900,"low":16508,"close":16616,"volume":337927,"rsi_14":24.42,"sma_20":17695.0,"sma_60":17795.83,"sma_120":18060.25},{"date":"2025-04-02","open":16645,"high":16792,"low":16302,"close":16371,"volume":422210,"rsi_14":25.48,"sma_20":17621.0,"sma_60":17785.33,"sma_120":18049.58},{"date":"2025-04-03","open":16175,"high":16371,"low":15999,"close":16302,"volume":292897,"rsi_14":23.22,"sma_20":17539.5,"sma_60":17773.67,"sma_120":18038.0},{"date":"2025-04-04","open":16058,"high":16400,"low":15891,"close":16400,"volume":396212,"rsi_14":20.59,"sma_20":17457.5,"sma_60":17753.67,"sma_120":18029.17},{"date":"2025-04-07","open":15960,"high":16107,"low":15225,"close":15225,"volume":577434,"rsi_14":13.5,"sma_20":17304.5,"sma_60":17713.33,"sma_120":18003.25},{"date":"2025-04-08","open":15470,"high":15783,"low":15294,"close":15372,"volume":450330,"rsi_14":17.48,"sma_20":17191.0,"sma_60":17667.83,"sma_120":17982.25},{"date":"2025-04-09","open":15088,"high":15196,"low":14873,"close":15020,"volume":376813,"rsi_14":17.33,"sma_20":17054.0,"sma_60":17621.0,"sma_120":17956.58},{"date":"2025-04-10","open":15676,"high":15921,"low":15470,"close":15823,"volume":383645,"rsi_14":32.34,"sma_20":16975.0,"sma_60":17594.67,"sma_120":17938.33},{"date":"2025-04-11","open":15715,"high":15960,"low":15588,"close":15960,"volume":186988,"rsi_14":35.82,"sma_20":16901.0,"sma_60":17563.0,"sma_120":17919.42},{"date":"2025-04-14","open":16009,"high":16077,"low":15872,"close":16009,"volume":189633,"rsi_14":39.11,"sma_20":16821.0,"sma_60":17545.17,"sma_120":17902.0},{"date":"2025-04-15","open":15960,"high":16253,"low":15950,"close":16146,"volume":188356,"rsi_14":41.58,"sma_20":16754.5,"sma_60":17528.5,"sma_120":17880.92},{"date":"2025-04-16","open":16136,"high":16420,"low":16116,"close":16204,"volume":207897,"rsi_14":39.1,"sma_20":16691.0,"sma_60":17518.83,"sma_120":17864.17},{"date":"2025-04-17","open":16283,"high":16283,"low":15999,"close":16097,"volume":354407,"rsi_14":40.61,"sma_20":16638.5,"sma_60":17504.33,"sma_120":17846.0},{"date":"2025-04-18","open":16107,"high":16410,"low":16107,"close":16302,"volume":149403,"rsi_14":45.78,"sma_20":16592.0,"sma_60":17499.17,"sma_120":17830.17},{"date":"2025-04-21","open":16273,"high":16420,"low":16185,"close":16244,"volume":122249,"rsi_14":44.89,"sma_20":16549.5,"sma_60":17492.17,"sma_120":17817.83},{"date":"2025-04-22","open":16185,"high":16391,"low":16185,"close":16253,"volume":201957,"rsi_14":48.28,"sma_20":16520.5,"sma_60":17486.17,"sma_120":17803.67},{"date":"2025-04-23","open":16439,"high":16606,"low":16391,"close":16459,"volume":201502,"rsi_14":52.21,"sma_20":16503.5,"sma_60":17475.17,"sma_120":17792.92},{"date":"2025-04-24","open":16537,"high":16880,"low":16488,"close":16763,"volume":257018,"rsi_14":54.83,"sma_20":16491.0,"sma_60":17467.5,"sma_120":17783.33},{"date":"2025-04-25","open":16841,"high":16998,"low":16753,"close":16880,"volume":265327,"rsi_14":80.73,"sma_20":16497.0,"sma_60":17457.83,"sma_120":17774.5},{"date":"2025-04-28","open":16939,"high":17673,"low":16919,"close":17605,"volume":509682,"rsi_14":84.13,"sma_20":16548.0,"sma_60":17469.83,"sma_120":17775.42},{"date":"2025-04-29","open":17595,"high":17703,"low":17311,"close":17477,"volume":283731,"rsi_14":90.35,"sma_20":16592.0,"sma_60":17484.5,"sma_120":17776.08},{"date":"2025-04-30","open":17448,"high":18075,"low":17438,"close":17869,"volume":601687,"rsi_14":88.85,"sma_20":16668.5,"sma_60":17497.0,"sma_120":17779.67},{"date":"2025-05-02","open":17840,"high":17938,"low":17291,"close":17370,"volume":422287,"rsi_14":73.53,"sma_20":16723.0,"sma_60":17504.33,"sma_120":17780.0},{"date":"2025-05-07","open":17477,"high":18045,"low":17311,"close":17820,"volume":443723,"rsi_14":76.66,"sma_20":16795.5,"sma_60":17516.0,"sma_120":17779.67},{"date":"2025-05-08","open":17908,"high":17957,"low":17409,"close":17458,"volume":506450,"rsi_14":68.11,"sma_20":16909.5,"sma_60":17521.17,"sma_120":17774.75},{"date":"2025-05-09","open":17477,"high":17752,"low":17458,"close":17517,"volume":270114,"rsi_14":68.11,"sma_20":17019.0,"sma_60":17528.5,"sma_120":17772.17},{"date":"2025-05-12","open":17781,"high":18652,"low":17771,"close":18574,"volume":858416,"rsi_14":77.09,"sma_20":17200.5,"sma_60":17554.83,"sma_120":17778.33},{"date":"2025-05-13","open":18398,"high":18574,"low":18221,"close":18417,"volume":311693,"rsi_14":73.38,"sma_20":17333.0,"sma_60":17577.67,"sma_120":17788.33},{"date":"2025-05-14","open":18603,"high":18829,"low":18486,"close":18545,"volume":333412,"rsi_14":75.05,"sma_20":17465.0,"sma_60":17582.5,"sma_120":17801.25},{"date":"2025-05-15","open":18408,"high":18564,"low":18143,"close":18143,"volume":303007,"rsi_14":68.96,"sma_20":17574.0,"sma_60":17579.5,"sma_120":17814.67},{"date":"2025-05-16","open":18329,"high":19093,"low":18280,"close":18799,"volume":649919,"rsi_14":71.53,"sma_20":17709.5,"sma_60":17587.83,"sma_120":17828.83},{"date":"2025-05-19","open":18652,"high":19465,"low":18633,"close":18819,"volume":460727,"rsi_14":69.96,"sma_20":17843.0,"sma_60":17582.17,"sma_120":17841.58},{"date":"2025-05-20","open":18985,"high":19152,"low":18466,"close":18740,"volume":467346,"rsi_14":68.2,"sma_20":17978.0,"sma_60":17583.5,"sma_120":17849.92},{"date":"2025-05-21","open":18897,"high":19377,"low":18799,"close":18956,"volume":521424,"rsi_14":64.68,"sma_20":18113.5,"sma_60":17596.67,"sma_120":17859.17},{"date":"2025-05-22","open":18819,"high":19191,"low":18603,"close":18633,"volume":478913,"rsi_14":62.04,"sma_20":18235.5,"sma_60":17604.83,"sma_120":17869.42},{"date":"2025-05-23","open":18956,"high":20219,"low":18926,"close":20072,"volume":1322827,"rsi_14":68.84,"sma_20":18430.5,"sma_60":17639.0,"sma_120":17886.5},{"date":"2025-05-26","open":20562,"high":20904,"low":19680,"close":20513,"volume":1016855,"rsi_14":77.16,"sma_20":18637.5,"sma_60":17677.33,"sma_120":17906.92},{"date":"2025-05-27","open":20366,"high":20708,"low":20268,"close":20562,"volume":459051,"rsi_14":75.45,"sma_20":18831.5,"sma_60":17714.5,"sma_120":17922.17},{"date":"2025-05-28","open":21051,"high":22765,"low":20904,"close":22128,"volume":2370831,"rsi_14":85.44,"sma_20":19099.5,"sma_60":17782.17,"sma_120":17945.67},{"date":"2025-05-29","open":21883,"high":22960,"low":21785,"close":22765,"volume":1123278,"rsi_14":86.61,"sma_20":19363.0,"sma_60":17876.83,"sma_120":17977.75},{"date":"2025-05-30","open":22569,"high":22667,"low":21639,"close":22177,"volume":1188038,"rsi_14":76.9,"sma_20":19603.0,"sma_60":17963.33,"sma_120":18003.17},{"date":"2025-06-02","open":21785,"high":22569,"low":21785,"close":22079,"volume":521218,"rsi_14":77.58,"sma_20":19818.0,"sma_60":18035.83,"sma_120":18028.75},{"date":"2025-06-04","open":22618,"high":22911,"low":22226,"close":22618,"volume":692500,"rsi_14":78.89,"sma_20":20086.0,"sma_60":18116.17,"sma_120":18060.58},{"date":"2025-06-05","open":23058,"high":23156,"low":22275,"close":23009,"volume":1314374,"rsi_14":84.56,"sma_20":20351.0,"sma_60":18201.33,"sma_120":18089.33},{"date":"2025-06-09","open":23156,"high":23891,"low":22716,"close":22911,"volume":927631,"rsi_14":81.72,"sma_20":20629.5,"sma_60":18281.17,"sma_120":18123.92},{"date":"2025-06-10","open":22960,"high":24086,"low":22911,"close":23499,"volume":1066344,"rsi_14":83.19,"sma_20":20935.0,"sma_60":18381.67,"sma_120":18167.25},{"date":"2025-06-11","open":23303,"high":23793,"low":23058,"close":23646,"volume":664626,"rsi_14":84.46,"sma_20":21194.0,"sma_60":18482.83,"sma_120":18212.83},{"date":"2025-06-12","open":23695,"high":24331,"low":23009,"close":23156,"volume":1090948,"rsi_14":78.41,"sma_20":21436.0,"sma_60":18581.33,"sma_120":18267.17},{"date":"2025-06-13","open":23303,"high":23450,"low":22177,"close":22520,"volume":893400,"rsi_14":75.22,"sma_20":21639.0,"sma_60":18668.33,"sma_120":18306.67},{"date":"2025-06-16","open":22422,"high":23401,"low":22373,"close":23303,"volume":596110,"rsi_14":72.92,"sma_20":21902.5,"sma_60":18765.83,"sma_120":18353.33},{"date":"2025-06-17","open":23744,"high":23842,"low":22177,"close":22716,"volume":1553163,"rsi_14":65.31,"sma_20":22102.5,"sma_60":18855.5,"sma_120":18395.08},{"date":"2025-06-18","open":22373,"high":22765,"low":21932,"close":22128,"volume":849858,"rsi_14":60.13,"sma_20":22271.5,"sma_60":18935.17,"sma_120":18428.75},{"date":"2025-06-19","open":22324,"high":22422,"low":21198,"close":21737,"volume":854419,"rsi_14":47.01,"sma_20":22424.5,"sma_60":19013.67,"sma_120":18461.25},{"date":"2025-06-20","open":21785,"high":21834,"low":21100,"close":21394,"volume":636317,"rsi_14":39.06,"sma_20":22549.0,"sma_60":19084.83,"sma_120":18489.75},{"date":"2025-06-23","open":20904,"high":21198,"low":20806,"close":21002,"volume":567635,"rsi_14":40.32,"sma_20":22670.0,"sma_60":19151.67,"sma_120":18514.83},{"date":"2025-06-24","open":21737,"high":21981,"low":21100,"close":21492,"volume":634249,"rsi_14":45.45,"sma_20":22742.5,"sma_60":19231.17,"sma_120":18544.92},{"date":"2025-06-25","open":21834,"high":22569,"low":21688,"close":21932,"volume":845424,"rsi_14":44.62,"sma_20":22815.0,"sma_60":19318.67,"sma_120":18583.25},{"date":"2025-06-26","open":21932,"high":22030,"low":20806,"close":21198,"volume":854313,"rsi_14":36.5,"sma_20":22847.5,"sma_60":19390.0,"sma_120":18612.08},{"date":"2025-06-27","open":21443,"high":21590,"low":20659,"close":20855,"volume":528474,"rsi_14":35.21,"sma_20":22782.5,"sma_60":19459.67,"sma_120":18638.75},{"date":"2025-06-30","open":20904,"high":21051,"low":20121,"close":20317,"volume":626849,"rsi_14":26.95,"sma_20":22657.5,"sma_60":19522.83,"sma_120":18663.92},{"date":"2025-07-01","open":20415,"high":21296,"low":20366,"close":20415,"volume":730421,"rsi_14":26.43,"sma_20":22567.5,"sma_60":19587.5,"sma_120":18691.67},{"date":"2025-07-02","open":20415,"high":20757,"low":20023,"close":20659,"volume":420178,"rsi_14":31.11,"sma_20":22495.0,"sma_60":19660.5,"sma_120":18722.92},{"date":"2025-07-03","open":20855,"high":20953,"low":20513,"close":20855,"volume":443066,"rsi_14":36.51,"sma_20":22405.0,"sma_60":19738.0,"sma_120":18755.83},{"date":"2025-07-04","open":20953,"high":21002,"low":20268,"close":20366,"volume":420465,"rsi_14":25.0,"sma_20":22270.0,"sma_60":19805.5,"sma_120":18779.58},{"date":"2025-07-07","open":20366,"high":20562,"low":19925,"close":20121,"volume":389970,"rsi_14":26.55,"sma_20":22127.5,"sma_60":19888.83,"sma_120":18801.08},{"date":"2025-07-08","open":20268,"high":20659,"low":20219,"close":20513,"volume":456837,"rsi_14":34.86,"sma_20":21975.0,"sma_60":19976.33,"sma_120":18822.08},{"date":"2025-07-09","open":20513,"high":21002,"low":20268,"close":20953,"volume":377004,"rsi_14":42.73,"sma_20":21837.5,"sma_60":20077.33,"sma_120":18849.17},{"date":"2025-07-10","open":21002,"high":21051,"low":20366,"close":20415,"volume":736719,"rsi_14":41.23,"sma_20":21697.5,"sma_60":20155.5,"sma_120":18875.08},{"date":"2025-07-11","open":20562,"high":20806,"low":20317,"close":20464,"volume":458710,"rsi_14":44.86,"sma_20":21592.5,"sma_60":20232.17,"sma_120":18897.58},{"date":"2025-07-14","open":20562,"high":20904,"low":20366,"close":20806,"volume":447444,"rsi_14":43.27,"sma_20":21465.0,"sma_60":20313.83,"sma_120":18929.5},{"date":"2025-07-15","open":20904,"high":21002,"low":20366,"close":20611,"volume":540860,"rsi_14":36.36,"sma_20":21357.5,"sma_60":20389.83,"sma_120":18959.17},{"date":"2025-07-16","open":20611,"high":20659,"low":20121,"close":20121,"volume":402476,"rsi_14":38.3,"sma_20":21255.0,"sma_60":20456.5,"sma_120":18987.67},{"date":"2025-07-17","open":20219,"high":20317,"low":19827,"close":20121,"volume":367787,"rsi_14":41.38,"sma_20":21172.5,"sma_60":20525.0,"sma_120":19014.67},{"date":"2025-07-18","open":20268,"high":20317,"low":19876,"close":20170,"volume":247559,"rsi_14":48.05,"sma_20":21110.0,"sma_60":20590.83,"sma_120":19045.0},{"date":"2025-07-21","open":20072,"high":20121,"low":19729,"close":19827,"volume":397871,"rsi_14":42.68,"sma_20":21050.0,"sma_60":20651.83,"sma_120":19072.0},{"date":"2025-07-22","open":19827,"high":19925,"low":19455,"close":19631,"volume":505670,"rsi_14":37.04,"sma_20":20955.0,"sma_60":20709.33,"sma_120":19097.75},{"date":"2025-07-23","open":19827,"high":19974,"low":19465,"close":19876,"volume":268953,"rsi_14":37.8,"sma_20":20850.0,"sma_60":20767.5,"sma_120":19121.33},{"date":"2025-07-24","open":19974,"high":20170,"low":19631,"close":19631,"volume":339700,"rsi_14":40.26,"sma_20":20770.0,"sma_60":20816.33,"sma_120":19141.92},{"date":"2025-07-25","open":19631,"high":19729,"low":19475,"close":19631,"volume":332839,"rsi_14":43.06,"sma_20":20707.5,"sma_60":20863.17,"sma_120":19160.5},{"date":"2025-07-28","open":19573,"high":19729,"low":19181,"close":19191,"volume":480426,"rsi_14":31.51,"sma_20":20650.0,"sma_60":20890.17,"sma_120":19180.0},{"date":"2025-07-29","open":19191,"high":19778,"low":18946,"close":19778,"volume":518468,"rsi_14":34.21,"sma_20":20617.5,"sma_60":20929.33,"sma_120":19206.92},{"date":"2025-07-30","open":19631,"high":20072,"low":19034,"close":19161,"volume":980910,"rsi_14":33.51,"sma_20":20541.0,"sma_60":20951.33,"sma_120":19224.17},{"date":"2025-07-31","open":19201,"high":19230,"low":18936,"close":18946,"volume":892818,"rsi_14":30.86,"sma_20":20443.5,"sma_60":20978.17,"sma_120":19241.25},{"date":"2025-08-01","open":18848,"high":18966,"low":18349,"close":18388,"volume":600116,"rsi_14":21.08,"sma_20":20342.5,"sma_60":20987.83,"sma_120":19251.92},{"date":"2025-08-04","open":18417,"high":18574,"low":18241,"close":18505,"volume":393161,"rsi_14":24.34,"sma_20":20260.0,"sma_60":21005.67,"sma_120":19263.42},{"date":"2025-08-05","open":18633,"high":19073,"low":18623,"close":18995,"volume":395496,"rsi_14":36.28,"sma_20":20182.5,"sma_60":21030.83,"sma_120":19279.67},{"date":"2025-08-06","open":18877,"high":19318,"low":18819,"close":19132,"volume":302093,"rsi_14":38.34,"sma_20":20089.5,"sma_60":21040.33,"sma_120":19297.58},{"date":"2025-08-07","open":19152,"high":19181,"low":18907,"close":19132,"volume":355649,"rsi_14":37.62,"sma_20":20024.0,"sma_60":21052.5,"sma_120":19315.08},{"date":"2025-08-08","open":19210,"high":19328,"low":18966,"close":19073,"volume":289124,"rsi_14":40.35,"sma_20":19953.0,"sma_60":21061.5,"sma_120":19322.0},{"date":"2025-08-11","open":19093,"high":19093,"low":18515,"close":18662,"volume":340938,"rsi_14":38.24,"sma_20":19843.5,"sma_60":21070.33,"sma_120":19324.92},{"date":"2025-08-12","open":18633,"high":18868,"low":18554,"close":18574,"volume":240200,"rsi_14":33.58,"sma_20":19739.5,"sma_60":21066.5,"sma_120":19327.17},{"date":"2025-08-13","open":18594,"high":18662,"low":17800,"close":18153,"volume":986687,"rsi_14":32.15,"sma_20":19639.0,"sma_60":21055.17,"sma_120":19318.67},{"date":"2025-08-14","open":18153,"high":18241,"low":17996,"close":18182,"volume":404772,"rsi_14":32.63,"sma_20":19540.0,"sma_60":21045.67,"sma_120":19314.58},{"date":"2025-08-18","open":18173,"high":18427,"low":18055,"close":18251,"volume":451988,"rsi_14":37.63,"sma_20":19442.0,"sma_60":21033.67,"sma_120":19315.17},{"date":"2025-08-19","open":18251,"high":18329,"low":17810,"close":18202,"volume":485436,"rsi_14":25.83,"sma_20":19359.0,"sma_60":21026.33,"sma_120":19315.58},{"date":"2025-08-20","open":18241,"high":18241,"low":17693,"close":18212,"volume":485154,"rsi_14":32.1,"sma_20":19286.5,"sma_60":20994.67,"sma_120":19316.83},{"date":"2025-08-21","open":18290,"high":18682,"low":18114,"close":18496,"volume":437248,"rsi_14":41.73,"sma_20":19216.0,"sma_60":20960.33,"sma_120":19318.83},{"date":"2025-08-22","open":18554,"high":19005,"low":18398,"close":18672,"volume":456561,"rsi_14":56.07,"sma_20":19167.0,"sma_60":20928.17,"sma_120":19321.33},{"date":"2025-08-25","open":18848,"high":19152,"low":18652,"close":18701,"volume":424906,"rsi_14":54.35,"sma_20":19119.5,"sma_60":20869.83,"sma_120":19326.0},{"date":"2025-08-26","open":18603,"high":18701,"low":18359,"close":18427,"volume":454943,"rsi_14":36.06,"sma_20":19080.5,"sma_60":20796.0,"sma_120":19336.42},{"date":"2025-08-27","open":18466,"high":18603,"low":18349,"close":18505,"volume":308898,"rsi_14":34.16,"sma_20":19015.5,"sma_60":20733.5,"sma_120":19348.42},{"date":"2025-08-28","open":18417,"high":18545,"low":18241,"close":18505,"volume":215172,"rsi_14":34.16,"sma_20":18982.0,"sma_60":20672.67,"sma_120":19354.25},{"date":"2025-08-29","open":18564,"high":18643,"low":18261,"close":18280,"volume":243278,"rsi_14":31.51,"sma_20":18948.0,"sma_60":20598.83,"sma_120":19357.5},{"date":"2025-09-01","open":18261,"high":18261,"low":17996,"close":18065,"volume":215155,"rsi_14":34.67,"sma_20":18931.5,"sma_60":20514.67,"sma_120":19358.0},{"date":"2025-09-02","open":18045,"high":18202,"low":17908,"close":18173,"volume":199469,"rsi_14":39.8,"sma_20":18914.5,"sma_60":20434.0,"sma_120":19357.58},{"date":"2025-09-03","open":18084,"high":18114,"low":17419,"close":17693,"volume":629362,"rsi_14":38.65,"sma_20":18848.0,"sma_60":20335.17,"sma_120":19358.42},{"date":"2025-09-04","open":17624,"high":18417,"low":17624,"close":18408,"volume":494753,"rsi_14":54.15,"sma_20":18811.0,"sma_60":20246.0,"sma_120":19364.42},{"date":"2025-09-05","open":18280,"high":18437,"low":18221,"close":18349,"volume":189757,"rsi_14":51.81,"sma_20":18771.0,"sma_60":20164.17,"sma_120":19372.75},{"date":"2025-09-08","open":18711,"high":18829,"low":18564,"close":18770,"volume":272218,"rsi_14":59.24,"sma_20":18755.5,"sma_60":20100.33,"sma_120":19384.33},{"date":"2025-09-09","open":18858,"high":18868,"low":18691,"close":18799,"volume":248490,"rsi_14":59.49,"sma_20":18762.5,"sma_60":20023.67,"sma_120":19394.75},{"date":"2025-09-10","open":18672,"high":18946,"low":18662,"close":18887,"volume":228095,"rsi_14":56.76,"sma_20":18778.5,"sma_60":19958.5,"sma_120":19407.0},{"date":"2025-09-11","open":18907,"high":19112,"low":18838,"close":18897,"volume":464294,"rsi_14":54.12,"sma_20":18816.5,"sma_60":19903.5,"sma_120":19419.33},{"date":"2025-09-12","open":18966,"high":19093,"low":18799,"close":19024,"volume":342581,"rsi_14":55.71,"sma_20":18859.5,"sma_60":19857.33,"sma_120":19435.5},{"date":"2025-09-15","open":18936,"high":19181,"low":18877,"close":19054,"volume":301077,"rsi_14":62.12,"sma_20":18900.5,"sma_60":19817.5,"sma_120":19451.17},{"date":"2025-09-16","open":19103,"high":19460,"low":19064,"close":19161,"volume":414643,"rsi_14":62.55,"sma_20":18949.5,"sma_60":19786.17,"sma_120":19468.92},{"date":"2025-09-17","open":19044,"high":19103,"low":18554,"close":18603,"volume":449724,"rsi_14":51.54,"sma_20":18969.5,"sma_60":19737.0,"sma_120":19484.08},{"date":"2025-09-18","open":18575,"high":18672,"low":18370,"close":18672,"volume":380837,"rsi_14":57.99,"sma_20":18984.0,"sma_60":19683.33,"sma_120":19501.0},{"date":"2025-09-19","open":19110,"high":19140,"low":18710,"close":18900,"volume":544210,"rsi_14":56.92,"sma_20":18975.5,"sma_60":19637.5,"sma_120":19513.75},{"date":"2025-09-22","open":18525,"high":18623,"low":18339,"close":18398,"volume":313320,"rsi_14":53.54,"sma_20":18960.0,"sma_60":19595.67,"sma_120":19527.67},{"date":"2025-09-23","open":18359,"high":18535,"low":18280,"close":18535,"volume":283430,"rsi_14":64.83,"sma_20":18965.5,"sma_60":19565.33,"sma_120":19544.08},{"date":"2025-09-24","open":18535,"high":18535,"low":18290,"close":18388,"volume":228148,"rsi_14":49.57,"sma_20":18959.5,"sma_60":19530.83,"sma_120":19559.17},{"date":"2025-09-25","open":18368,"high":18368,"low":18045,"close":18202,"volume":290863,"rsi_14":46.94,"sma_20":18944.0,"sma_60":19489.0,"sma_120":19574.75},{"date":"2025-09-26","open":18026,"high":18182,"low":17800,"close":17879,"volume":353211,"rsi_14":30.64,"sma_20":18923.5,"sma_60":19438.33,"sma_120":19588.17},{"date":"2025-09-29","open":18055,"high":18133,"low":17957,"close":18084,"volume":165519,"rsi_14":35.57,"sma_20":18924.5,"sma_60":19399.5,"sma_120":19602.5},{"date":"2025-09-30","open":18094,"high":18163,"low":17947,"close":18016,"volume":129571,"rsi_14":32.27,"sma_20":18916.5,"sma_60":19363.67,"sma_120":19626.25},{"date":"2025-10-01","open":18124,"high":18359,"low":18016,"close":18114,"volume":315726,"rsi_14":34.62,"sma_20":18938.0,"sma_60":19322.83,"sma_120":19649.58},{"date":"2025-10-02","open":18202,"high":18300,"low":18016,"close":18045,"volume":439525,"rsi_14":30.31,"sma_20":18919.5,"sma_60":19273.33,"sma_120":19675.33},{"date":"2025-10-10","open":18035,"high":18505,"low":17898,"close":18408,"volume":486584,"rsi_14":38.54,"sma_20":18922.5,"sma_60":19239.17,"sma_120":19697.33},{"date":"2025-10-13","open":18300,"high":18300,"low":17869,"close":18221,"volume":246911,"rsi_14":33.78,"sma_20":18894.5,"sma_60":19201.0,"sma_120":19716.58},{"date":"2025-10-14","open":18143,"high":18310,"low":17977,"close":18212,"volume":394680,"rsi_14":41.67,"sma_20":18864.5,"sma_60":19156.83,"sma_120":19735.33},{"date":"2025-10-15","open":18221,"high":18975,"low":18173,"close":18887,"volume":560649,"rsi_14":51.89,"sma_20":18864.5,"sma_60":19127.5,"sma_120":19758.67},{"date":"2025-10-16","open":18799,"high":18829,"low":18114,"close":18192,"volume":607119,"rsi_14":45.21,"sma_20":18828.5,"sma_60":19094.67,"sma_120":19775.58},{"date":"2025-10-17","open":18221,"high":18251,"low":17820,"close":17879,"volume":426338,"rsi_14":42.54,"sma_20":18770.0,"sma_60":19056.5,"sma_120":19790.75},{"date":"2025-10-20","open":17918,"high":18163,"low":17752,"close":18104,"volume":289203,"rsi_14":43.96,"sma_20":18721.5,"sma_60":19021.33,"sma_120":19806.08},{"date":"2025-10-21","open":18427,"high":18701,"low":18163,"close":18241,"volume":541062,"rsi_14":47.93,"sma_20":18674.5,"sma_60":18994.33,"sma_120":19823.08},{"date":"2025-10-22","open":18280,"high":18515,"low":18045,"close":18515,"volume":296878,"rsi_14":54.3,"sma_20":18670.0,"sma_60":18975.33,"sma_120":19842.33},{"date":"2025-10-23","open":18339,"high":18594,"low":18241,"close":18359,"volume":271339,"rsi_14":56.9,"sma_20":18648.5,"sma_60":18949.5,"sma_120":19858.5},{"date":"2025-10-24","open":18486,"high":18662,"low":18153,"close":18633,"volume":414125,"rsi_14":57.73,"sma_20":18655.0,"sma_60":18932.5,"sma_120":19874.42},{"date":"2025-10-27","open":18760,"high":19034,"low":18417,"close":18603,"volume":491041,"rsi_14":58.38,"sma_20":18665.5,"sma_60":18915.0,"sma_120":19889.08},{"date":"2025-10-28","open":18564,"high":18750,"low":18368,"close":18456,"volume":419401,"rsi_14":54.82,"sma_20":18661.5,"sma_60":18902.5,"sma_120":19896.33},{"date":"2025-10-29","open":18701,"high":18887,"low":18525,"close":18701,"volume":530957,"rsi_14":58.79,"sma_20":18677.5,"sma_60":18884.17,"sma_120":19906.75},{"date":"2025-10-30","open":18603,"high":18662,"low":17986,"close":18055,"volume":805549,"rsi_14":45.61,"sma_20":18670.0,"sma_60":18865.33,"sma_120":19908.33},{"date":"2025-10-31","open":18163,"high":18300,"low":18006,"close":18300,"volume":341305,"rsi_14":50.96,"sma_20":18691.5,"sma_60":18854.33,"sma_120":19916.25},{"date":"2025-11-03","open":18173,"high":18221,"low":17947,"close":18016,"volume":417449,"rsi_14":47.75,"sma_20":18688.0,"sma_60":18848.0,"sma_120":19917.92},{"date":"2025-11-04","open":17938,"high":18456,"low":17840,"close":18270,"volume":542123,"rsi_14":42.14,"sma_20":18701.0,"sma_60":18844.0,"sma_120":19924.83},{"date":"2025-11-05","open":18447,"high":18447,"low":17507,"close":17791,"volume":761211,"rsi_14":44.59,"sma_20":18684.5,"sma_60":18823.5,"sma_120":19927.17},{"date":"2025-11-06","open":17967,"high":18290,"low":17526,"close":18270,"volume":607352,"rsi_14":55.05,"sma_20":18696.0,"sma_60":18808.83,"sma_120":19924.58},{"date":"2025-11-07","open":18163,"high":18163,"low":17546,"close":17732,"volume":486243,"rsi_14":45.56,"sma_20":18661.5,"sma_60":18785.0,"sma_120":19918.75},{"date":"2025-11-10","open":17761,"high":18251,"low":17732,"close":18221,"volume":386214,"rsi_14":49.78,"sma_20":18661.5,"sma_60":18770.5,"sma_120":19916.0},{"date":"2025-11-11","open":18104,"high":18496,"low":18104,"close":18378,"volume":394359,"rsi_14":48.45,"sma_20":18670.0,"sma_60":18765.67,"sma_120":19918.0},{"date":"2025-11-12","open":18290,"high":18545,"low":18182,"close":18505,"volume":317586,"rsi_14":51.67,"sma_20":18650.5,"sma_60":18764.5,"sma_120":19915.5},{"date":"2025-11-13","open":18437,"high":18740,"low":18339,"close":18584,"volume":524370,"rsi_14":49.42,"sma_20":18670.5,"sma_60":18771.83,"sma_120":19913.5},{"date":"2025-11-14","open":18456,"high":18721,"low":18192,"close":18231,"volume":318685,"rsi_14":45.89,"sma_20":18688.5,"sma_60":18772.67,"sma_120":19909.17},{"date":"2025-11-17","open":18251,"high":18603,"low":17830,"close":18554,"volume":526246,"rsi_14":51.04,"sma_20":18711.5,"sma_60":18777.83,"sma_120":19905.75},{"date":"2025-11-18","open":18378,"high":18486,"low":17889,"close":18065,"volume":565182,"rsi_14":43.56,"sma_20":18702.5,"sma_60":18775.5,"sma_120":19900.92},{"date":"2025-11-19","open":18163,"high":18623,"low":17928,"close":18603,"volume":726217,"rsi_14":55.67,"sma_20":18707.0,"sma_60":18782.17,"sma_120":19888.42},{"date":"2025-11-20","open":18613,"high":18985,"low":18613,"close":18711,"volume":579333,"rsi_14":54.38,"sma_20":18725.0,"sma_60":18785.83,"sma_120":19873.08},{"date":"2025-11-21","open":18505,"high":18525,"low":18212,"close":18408,"volume":239660,"rsi_14":54.15,"sma_20":18713.5,"sma_60":18781.33,"sma_120":19854.75},{"date":"2025-11-24","open":18643,"high":18809,"low":18241,"close":18241,"volume":278152,"rsi_14":49.68,"sma_20":18695.0,"sma_60":18773.5,"sma_120":19821.67},{"date":"2025-11-25","open":18398,"high":18682,"low":18055,"close":18153,"volume":297163,"rsi_14":54.27,"sma_20":18679.5,"sma_60":18768.83,"sma_120":19782.42},{"date":"2025-11-26","open":18465,"high":18976,"low":18396,"close":18887,"volume":234586,"rsi_14":56.1,"sma_20":18685.0,"sma_60":18774.0,"sma_120":19753.75},{"date":"2025-11-27","open":18858,"high":18985,"low":18623,"close":18760,"volume":208441,"rsi_14":63.09,"sma_20":18721.0,"sma_60":18778.33,"sma_120":19725.5},{"date":"2025-11-28","open":18819,"high":19024,"low":18682,"close":18917,"volume":323383,"rsi_14":59.67,"sma_20":18752.5,"sma_60":18789.17,"sma_120":19694.0},{"date":"2025-12-01","open":18985,"high":19103,"low":18408,"close":18427,"volume":330158,"rsi_14":50.62,"sma_20":18773.5,"sma_60":18795.33,"sma_120":19655.0},{"date":"2025-12-02","open":18535,"high":18662,"low":18359,"close":18633,"volume":282468,"rsi_14":51.59,"sma_20":18792.0,"sma_60":18803.17,"sma_120":19618.58},{"date":"2025-12-03","open":18623,"high":18868,"low":18476,"close":18770,"volume":214375,"rsi_14":52.29,"sma_20":18842.0,"sma_60":18821.5,"sma_120":19578.33},{"date":"2025-12-04","open":18770,"high":18848,"low":18525,"close":18682,"volume":183370,"rsi_14":55.93,"sma_20":18863.0,"sma_60":18826.17,"sma_120":19536.08},{"date":"2025-12-05","open":18799,"high":19925,"low":18682,"close":19925,"volume":1402543,"rsi_14":64.52,"sma_20":18975.0,"sma_60":18853.0,"sma_120":19508.58},{"date":"2025-12-08","open":19925,"high":19925,"low":19220,"close":19338,"volume":616233,"rsi_14":63.21,"sma_20":19032.0,"sma_60":18862.67,"sma_120":19481.5},{"date":"2025-12-09","open":19436,"high":19436,"low":18917,"close":18966,"volume":477717,"rsi_14":53.89,"sma_20":19062.0,"sma_60":18865.5,"sma_120":19444.58},{"date":"2025-12-10","open":19093,"high":19103,"low":18848,"close":18848,"volume":293850,"rsi_14":51.47,"sma_20":19079.5,"sma_60":18864.83,"sma_120":19411.67},{"date":"2025-12-11","open":19005,"high":19729,"low":18838,"close":19220,"volume":910439,"rsi_14":58.59,"sma_20":19112.0,"sma_60":18870.33,"sma_120":19386.92},{"date":"2025-12-12","open":19573,"high":20219,"low":19367,"close":20170,"volume":1034326,"rsi_14":67.5,"sma_20":19211.0,"sma_60":18889.83,"sma_120":19373.58},{"date":"2025-12-15","open":20072,"high":20072,"low":19299,"close":19367,"volume":768020,"rsi_14":59.75,"sma_20":19252.5,"sma_60":18895.17,"sma_120":19356.33},{"date":"2025-12-16","open":19347,"high":19494,"low":19073,"close":19112,"volume":557134,"rsi_14":52.61,"sma_20":19306.0,"sma_60":18894.33,"sma_120":19340.25},{"date":"2025-12-17","open":19289,"high":20121,"low":19103,"close":19876,"volume":740574,"rsi_14":58.53,"sma_20":19371.0,"sma_60":18916.0,"sma_120":19326.5},{"date":"2025-12-18","open":19582,"high":19876,"low":19367,"close":19680,"volume":386607,"rsi_14":55.8,"sma_20":19420.5,"sma_60":18931.33,"sma_120":19307.33},{"date":"2025-12-19","open":20072,"high":20072,"low":19504,"close":19631,"volume":497461,"rsi_14":59.81,"sma_20":19483.0,"sma_60":18950.5,"sma_120":19294.0},{"date":"2025-12-22","open":19827,"high":20023,"low":19524,"close":19680,"volume":350114,"rsi_14":58.76,"sma_20":19556.5,"sma_60":18972.33,"sma_120":19284.0},{"date":"2025-12-23","open":19582,"high":19631,"low":19328,"close":19485,"volume":402305,"rsi_14":55.92,"sma_20":19624.5,"sma_60":18988.5,"sma_120":19276.92},{"date":"2025-12-24","open":19485,"high":19631,"low":19328,"close":19367,"volume":387317,"rsi_14":55.65,"sma_20":19653.0,"sma_60":19005.17,"sma_120":19268.0},{"date":"2025-12-26","open":19347,"high":19406,"low":18789,"close":18848,"volume":424770,"rsi_14":39.93,"sma_20":19657.5,"sma_60":19016.17,"sma_120":19252.58},{"date":"2025-12-29","open":18838,"high":18946,"low":18623,"close":18907,"volume":248256,"rsi_14":45.53,"sma_20":19657.0,"sma_60":19033.67,"sma_120":19236.0},{"date":"2025-12-30","open":18897,"high":19445,"low":18819,"close":19289,"volume":488134,"rsi_14":53.35,"sma_20":19701.0,"sma_60":19054.17,"sma_120":19226.83},{"date":"2026-01-02","open":19289,"high":19289,"low":18310,"close":18427,"volume":985643,"rsi_14":46.22,"sma_20":19690.5,"sma_60":19061.17,"sma_120":19212.42},{"date":"2026-01-05","open":18505,"high":18975,"low":18505,"close":18613,"volume":517210,"rsi_14":44.36,"sma_20":19682.5,"sma_60":19069.67,"sma_120":19196.25},{"date":"2026-01-06","open":18662,"high":18819,"low":18554,"close":18770,"volume":482985,"rsi_14":34.75,"sma_20":19687.0,"sma_60":19082.0,"sma_120":19177.67},{"date":"2026-01-07","open":18721,"high":18897,"low":18192,"close":18349,"volume":587746,"rsi_14":37.91,"sma_20":19606.5,"sma_60":19081.0,"sma_120":19160.08},{"date":"2026-01-08","open":18241,"high":18339,"low":18065,"close":18065,"volume":559351,"rsi_14":37.64,"sma_20":19541.5,"sma_60":19078.33,"sma_120":19139.67},{"date":"2026-01-09","open":18212,"high":18329,"low":18065,"close":18280,"volume":366514,"rsi_14":28.38,"sma_20":19506.5,"sma_60":19079.5,"sma_120":19118.17},{"date":"2026-01-12","open":18388,"high":18848,"low":18329,"close":18633,"volume":502533,"rsi_14":36.39,"sma_20":19495.5,"sma_60":19075.17,"sma_120":19101.33},{"date":"2026-01-13","open":18750,"high":18750,"low":18084,"close":18319,"volume":648445,"rsi_14":34.05,"sma_20":19449.5,"sma_60":19077.33,"sma_120":19086.0},{"date":"2026-01-14","open":18456,"high":18701,"low":18212,"close":18623,"volume":545914,"rsi_14":37.89,"sma_20":19370.5,"sma_60":19090.0,"sma_120":19073.25},{"date":"2026-01-15","open":18535,"high":18594,"low":18417,"close":18554,"volume":425085,"rsi_14":39.03,"sma_20":19329.0,"sma_60":19097.67,"sma_120":19059.5},{"date":"2026-01-16","open":18564,"high":18799,"low":18388,"close":18691,"volume":741287,"rsi_14":62.01,"sma_20":18717.5,"sma_60":18777.17,"sma_120":19724.92},{"date":"2026-01-19","open":18613,"high":18809,"low":18241,"close":18339,"volume":733176,"rsi_14":43.78,"sma_20":19229.0,"sma_60":19102.33,"sma_120":19038.83},{"date":"2026-01-20","open":18300,"high":18799,"low":18173,"close":18417,"volume":745524,"rsi_14":44.05,"sma_20":19164.5,"sma_60":19103.33,"sma_120":19026.42},{"date":"2026-01-21","open":18359,"high":18398,"low":17840,"close":18133,"volume":902035,"rsi_14":35.61,"sma_20":19088.0,"sma_60":19094.83,"sma_120":19013.67},{"date":"2026-01-22","open":18173,"high":18447,"low":18133,"close":18251,"volume":597327,"rsi_14":47.31,"sma_20":19015.0,"sma_60":19088.83,"sma_120":19001.92},{"date":"2026-01-23","open":18261,"high":19054,"low":18261,"close":18789,"volume":1185424,"rsi_14":52.43,"sma_20":18979.5,"sma_60":19094.5,"sma_120":18998.5},{"date":"2026-01-26","open":18799,"high":18985,"low":18417,"close":18417,"volume":588784,"rsi_14":45.41,"sma_20":18931.0,"sma_60":19089.67,"sma_120":18986.92},{"date":"2026-01-27","open":18623,"high":18652,"low":18251,"close":18280,"volume":694246,"rsi_14":49.04,"sma_20":18902.0,"sma_60":19093.5,"sma_120":18979.42},{"date":"2026-01-28","open":18408,"high":18926,"low":18339,"close":18554,"volume":830824,"rsi_14":56.91,"sma_20":18884.0,"sma_60":19097.83,"sma_120":18976.08},{"date":"2026-01-29","open":18613,"high":18809,"low":18163,"close":18731,"volume":1032948,"rsi_14":56.42,"sma_20":18855.5,"sma_60":19110.0,"sma_120":18979.0},{"date":"2026-01-30","open":18633,"high":18633,"low":18133,"close":18378,"volume":1539499,"rsi_14":46.37,"sma_20":18853.0,"sma_60":19111.83,"sma_120":18977.92},{"date":"2026-02-02","open":18251,"high":18623,"low":17908,"close":17918,"volume":975199,"rsi_14":44.5,"sma_20":18817.5,"sma_60":19114.0,"sma_120":18968.75},{"date":"2026-02-03","open":18143,"high":18946,"low":18133,"close":18799,"volume":1209163,"rsi_14":52.08,"sma_20":18819.0,"sma_60":19123.0,"sma_120":18965.92},{"date":"2026-02-04","open":18691,"high":19338,"low":18682,"close":19328,"volume":1325988,"rsi_14":63.36,"sma_20":18770.0,"sma_60":18795.0,"sma_120":19696.92},{"date":"2026-02-05","open":19181,"high":19778,"low":18946,"close":19083,"volume":797159,"rsi_14":58.33,"sma_20":18824.5,"sma_60":18812.33,"sma_120":19663.5},{"date":"2026-02-06","open":18819,"high":19005,"low":18261,"close":18711,"volume":916850,"rsi_14":52.3,"sma_20":18847.0,"sma_60":18821.5,"sma_120":19627.75},{"date":"2026-02-09","open":19112,"high":20072,"low":19112,"close":19876,"volume":1656344,"rsi_14":61.62,"sma_20":18953.5,"sma_60":18858.67,"sma_120":19596.92},{"date":"2026-02-10","open":20072,"high":21002,"low":19827,"close":20953,"volume":2129759,"rsi_14":71.65,"sma_20":19090.5,"sma_60":18902.0,"sma_120":19574.0},{"date":"2026-02-11","open":21590,"high":21688,"low":20562,"close":21492,"volume":1813757,"rsi_14":72.59,"sma_20":19282.5,"sma_60":18955.5,"sma_120":19559.83},{"date":"2026-02-12","open":21688,"high":21688,"low":21100,"close":21247,"volume":964161,"rsi_14":75.43,"sma_20":19437.0,"sma_60":18997.67,"sma_120":19549.0},{"date":"2026-02-13","open":21002,"high":22275,"low":20953,"close":21492,"volume":1382837,"rsi_14":74.22,"sma_20":19596.0,"sma_60":19043.5,"sma_120":19533.58},{"date":"2026-02-19","open":21834,"high":22079,"low":21443,"close":21883,"volume":875615,"rsi_14":75.39,"sma_20":19768.5,"sma_60":19094.5,"sma_120":19526.5},{"date":"2026-02-20","open":22030,"high":22863,"low":21834,"close":22471,"volume":1005673,"rsi_14":81.11,"sma_20":19967.0,"sma_60":19155.33,"sma_120":19529.42},{"date":"2026-02-23","open":23107,"high":23352,"low":22177,"close":22569,"volume":1346076,"rsi_14":83.48,"sma_20":20188.5,"sma_60":19215.67,"sma_120":19536.5},{"date":"2026-02-24","open":22373,"high":22911,"low":22030,"close":22765,"volume":627539,"rsi_14":85.1,"sma_20":20403.5,"sma_60":19278.83,"sma_120":19548.17},{"date":"2026-02-25","open":22863,"high":23793,"low":22667,"close":23450,"volume":1219903,"rsi_14":85.16,"sma_20":20678.5,"sma_60":19351.83,"sma_120":19569.0},{"date":"2026-02-26","open":23750,"high":23800,"low":23050,"close":23400,"volume":991380,"rsi_14":80.06,"sma_20":20898.5,"sma_60":19425.17,"sma_120":19581.08},{"date":"2026-02-27","open":23100,"high":23450,"low":22300,"close":22400,"volume":966524,"rsi_14":67.69,"sma_20":21063.0,"sma_60":19478.83,"sma_120":19581.08},{"date":"2026-03-03","open":21600,"high":22850,"low":21300,"close":21350,"volume":1223554,"rsi_14":61.18,"sma_20":21190.5,"sma_60":19519.67,"sma_120":19578.58},{"date":"2026-03-04","open":20450,"high":20700,"low":18550,"close":18750,"volume":1649131,"rsi_14":48.29,"sma_20":21196.5,"sma_60":19519.0,"sma_120":19557.33},{"date":"2026-03-05","open":19890,"high":20350,"low":19410,"close":19550,"volume":855356,"rsi_14":46.31,"sma_20":21247.0,"sma_60":19529.33,"sma_120":19547.33},{"date":"2026-03-06","open":19410,"high":19980,"low":19080,"close":19860,"volume":765453,"rsi_14":41.77,"sma_20":21279.5,"sma_60":19547.33,"sma_120":19539.08},{"date":"2026-03-09","open":18940,"high":19100,"low":18430,"close":19010,"volume":790602,"rsi_14":34.78,"sma_20":21275.5,"sma_60":19554.33,"sma_120":19521.67},{"date":"2026-03-10","open":19810,"high":20400,"low":19550,"close":19860,"volume":682181,"rsi_14":41.03,"sma_20":21281.5,"sma_60":19581.0,"sma_120":19509.67},{"date":"2026-03-11","open":20300,"high":22100,"low":20150,"close":21350,"volume":1154978,"rsi_14":47.39,"sma_20":21374.5,"sma_60":19629.0,"sma_120":19514.25},{"date":"2026-03-12","open":21100,"high":21750,"low":20900,"close":21200,"volume":884770,"rsi_14":44.89,"sma_20":21479.0,"sma_60":19675.67,"sma_120":19519.67},{"date":"2026-03-13","open":20650,"high":23450,"low":20450,"close":23000,"volume":2146203,"rsi_14":50.2,"sma_20":21614.0,"sma_60":19750.67,"sma_120":19536.75},{"date":"2026-03-16","open":23750,"high":23850,"low":22300,"close":22400,"volume":1129452,"rsi_14":47.49,"sma_20":21664.0,"sma_60":19816.83,"sma_120":19545.08},{"date":"2026-03-17","open":22900,"high":23200,"low":22000,"close":22000,"volume":1037521,"rsi_14":45.25,"sma_20":21666.5,"sma_60":19870.17,"sma_120":19554.67},{"date":"2026-03-18","open":22300,"high":26800,"low":22300,"close":25650,"volume":5137856,"rsi_14":55.28,"sma_20":21864.0,"sma_60":19987.5,"sma_120":19594.25},{"date":"2026-03-19","open":25600,"high":27350,"low":25250,"close":25950,"volume":3366921,"rsi_14":58.04,"sma_20":22064.0,"sma_60":20110.0,"sma_120":19633.42},{"date":"2026-03-20","open":28000,"high":32700,"low":27800,"close":31800,"volume":9521789,"rsi_14":72.71,"sma_20":22536.5,"sma_60":20318.5,"sma_120":19723.0},{"date":"2026-03-23","open":33750,"high":33800,"low":30800,"close":31850,"volume":5470699,"rsi_14":76.65,"sma_20":22981.5,"sma_60":20539.67,"sma_120":19817.17},{"date":"2026-03-24","open":32150,"high":32150,"low":27000,"close":28200,"volume":5320006,"rsi_14":72.77,"sma_20":23239.0,"sma_60":20705.33,"sma_120":19880.92},{"date":"2026-03-25","open":29000,"high":29100,"low":26700,"close":27400,"volume":4404040,"rsi_14":68.92,"sma_20":23446.5,"sma_60":20853.83,"sma_120":19937.58},{"date":"2026-03-26","open":27100,"high":27400,"low":25950,"close":26250,"volume":1740821,"rsi_14":64.8,"sma_20":23561.5,"sma_60":20980.83,"sma_120":19987.58},{"date":"2026-03-27","open":25104,"high":26399,"low":25104,"close":26250,"volume":1920839,"rsi_14":67.61,"sma_20":23709.0,"sma_60":21104.83,"sma_120":20040.08},{"date":"2026-03-30","open":24800,"high":26250,"low":24450,"close":25850,"volume":1167935,"rsi_14":64.62,"sma_20":23881.5,"sma_60":21223.17,"sma_120":20086.33},{"date":"2026-03-31","open":26100,"high":26250,"low":24900,"close":25100,"volume":1611615,"rsi_14":59.49,"sma_20":24069.0,"sma_60":21324.33,"sma_120":20128.42},{"date":"2026-04-01","open":27400,"high":28400,"low":27050,"close":28050,"volume":2952722,"rsi_14":65.19,"sma_20":24534.0,"sma_60":21475.17,"sma_120":20195.08},{"date":"2026-04-02","open":28500,"high":28550,"low":25800,"close":26200,"volume":2596680,"rsi_14":57.08,"sma_20":24866.5,"sma_60":21597.67,"sma_120":20250.08},{"date":"2026-04-03","open":26800,"high":28800,"low":26600,"close":27250,"volume":2354416,"rsi_14":60.52,"sma_20":25236.0,"sma_60":21733.5,"sma_120":20308.83},{"date":"2026-04-06","open":27950,"high":28650,"low":27550,"close":28000,"volume":1421707,"rsi_14":62.82,"sma_20":25685.5,"sma_60":21892.83,"sma_120":20379.08},{"date":"2026-04-07","open":29900,"high":30400,"low":27900,"close":28800,"volume":2673751,"rsi_14":57.66,"sma_20":26132.5,"sma_60":22061.33,"sma_120":20457.83},{"date":"2026-04-08","open":30600,"high":37400,"low":30300,"close":37400,"volume":15674061,"rsi_14":69.84,"sma_20":26935.0,"sma_60":22378.0,"sma_120":20613.0},{"date":"2026-04-09","open":35450,"high":36950,"low":34350,"close":35550,"volume":6764319,"rsi_14":57.55,"sma_20":27652.5,"sma_60":22659.5,"sma_120":20751.75},{"date":"2026-04-10","open":39200,"high":39250,"low":35800,"close":37650,"volume":8257843,"rsi_14":60.78,"sma_20":28385.0,"sma_60":22984.17,"sma_120":20903.83},{"date":"2026-04-13","open":36200,"high":37050,"low":35250,"close":36300,"volume":2880124,"rsi_14":66.46,"sma_20":29080.0,"sma_60":23278.17,"sma_120":21043.5},{"date":"2026-04-14","open":37600,"high":38000,"low":35650,"close":37450,"volume":3658598,"rsi_14":70.14,"sma_20":29852.5,"sma_60":23600.5,"sma_120":21192.75},{"date":"2026-04-15","open":37950,"high":43000,"low":37350,"close":41000,"volume":10858901,"rsi_14":76.97,"sma_20":30620.0,"sma_60":23973.67,"sma_120":21372.08},{"date":"2026-04-16","open":41650,"high":41650,"low":38150,"close":39550,"volume":4843131,"rsi_14":73.0,"sma_20":31300.0,"sma_60":24320.0,"sma_120":21542.83},{"date":"2026-04-17","open":39450,"high":39500,"low":38200,"close":39000,"volume":2015463,"rsi_14":72.87,"sma_20":31660.0,"sma_60":24655.0,"sma_120":21709.75},{"date":"2026-04-20","open":38650,"high":38850,"low":37800,"close":38050,"volume":1299270,"rsi_14":72.37,"sma_20":31970.0,"sma_60":24972.83,"sma_120":21872.33},{"date":"2026-04-21","open":39100,"high":44450,"low":39000,"close":43100,"volume":10077932,"rsi_14":74.24,"sma_20":32715.0,"sma_60":25380.83,"sma_120":22076.75},{"date":"2026-04-22","open":42000,"high":42150,"low":40550,"close":41700,"volume":2493613,"rsi_14":75.33,"sma_20":33430.0,"sma_60":25760.0,"sma_120":22268.92},{"date":"2026-04-23","open":43450,"high":43600,"low":40200,"close":41550,"volume":3386372,"rsi_14":74.07,"sma_20":34195.0,"sma_60":26145.0,"sma_120":22460.25},{"date":"2026-04-24","open":41100,"high":41850,"low":39600,"close":40750,"volume":1919013,"rsi_14":71.43,"sma_20":34915.0,"sma_60":26507.5,"sma_120":22644.83},{"date":"2026-04-27","open":40900,"high":40900,"low":39500,"close":40750,"volume":1461753,"rsi_14":70.64,"sma_20":35660.0,"sma_60":26868.17,"sma_120":22827.0},{"date":"2026-04-28","open":40600,"high":44850,"low":40400,"close":42450,"volume":6321430,"rsi_14":61.45,"sma_20":36527.5,"sma_60":27262.33,"sma_120":23021.83},{"date":"2026-04-29","open":42500,"high":42500,"low":40750,"close":41700,"volume":1737595,"rsi_14":64.68,"sma_20":37210.0,"sma_60":27646.83,"sma_120":23210.17},{"date":"2026-04-30","open":41150,"high":41150,"low":37500,"close":38050,"volume":4058929,"rsi_14":51.5,"sma_20":39350.0,"sma_60":31312.5,"sma_120":25966.17},{"date":"2026-05-04","open":37750,"high":37800,"low":34950,"close":35950,"volume":2961294,"rsi_14":49.25,"sma_20":38237.5,"sma_60":28252.83,"sma_120":23514.58},{"date":"2026-05-06","open":36650,"high":36650,"low":35200,"close":35450,"volume":1867701,"rsi_14":45.58,"sma_20":38610.0,"sma_60":28523.67,"sma_120":23655.33},{"date":"2026-05-07","open":39600,"high":39950,"low":37800,"close":39350,"volume":4691019,"rsi_14":46.41,"sma_20":39137.5,"sma_60":28850.5,"sma_120":23832.67},{"date":"2026-05-08","open":37550,"high":38000,"low":36150,"close":37350,"volume":1661614,"rsi_14":45.32,"sma_20":39135.0,"sma_60":29148.17,"sma_120":23987.25},{"date":"2026-05-11","open":36250,"high":36900,"low":35950,"close":36200,"volume":1085752,"rsi_14":44.19,"sma_20":39167.5,"sma_60":29433.0,"sma_120":24132.75},{"date":"2026-05-12","open":35600,"high":35750,"low":32850,"close":34000,"volume":2102515,"rsi_14":42.01,"sma_20":38985.0,"sma_60":29661.33,"sma_120":24256.33},{"date":"2026-05-13","open":33000,"high":33700,"low":32600,"close":33200,"volume":917709,"rsi_14":26.54,"sma_20":38830.0,"sma_60":29858.0,"sma_120":24373.0},{"date":"2026-05-14","open":34100,"high":34850,"low":33100,"close":34850,"volume":1613029,"rsi_14":33.96,"sma_20":38700.0,"sma_60":30073.0,"sma_120":24502.67},{"date":"2026-05-15","open":35600,"high":35650,"low":31000,"close":32000,"volume":1855086,"rsi_14":30.15,"sma_20":38250.0,"sma_60":30244.67,"sma_120":24608.5},{"date":"2026-05-18","open":30300,"high":31700,"low":29450,"close":31500,"volume":1323499,"rsi_14":30.53,"sma_20":37847.5,"sma_60":30403.83,"sma_120":24709.08},{"date":"2026-05-19","open":31050,"high":32100,"low":29400,"close":29950,"volume":1123663,"rsi_14":28.66,"sma_20":37395.0,"sma_60":30530.5,"sma_120":24796.5},{"date":"2026-05-20","open":29300,"high":29850,"low":28050,"close":29000,"volume":1195070,"rsi_14":22.61,"sma_20":36942.5,"sma_60":30631.33,"sma_120":24875.08},{"date":"2026-05-21","open":30650,"high":31350,"low":30050,"close":31000,"volume":1078655,"rsi_14":29.26,"sma_20":36337.5,"sma_60":30763.83,"sma_120":24975.08},{"date":"2026-05-22","open":32300,"high":32300,"low":31000,"close":32150,"volume":950042,"rsi_14":37.34,"sma_20":35860.0,"sma_60":30912.17,"sma_120":25083.17},{"date":"2026-05-26","open":33400,"high":34450,"low":31700,"close":31850,"volume":1373249,"rsi_14":40.47,"sma_20":35375.0,"sma_60":31043.83,"sma_120":25191.08},{"date":"2026-05-27","open":31650,"high":31750,"low":29400,"close":29600,"volume":1339626,"rsi_14":37.42,"sma_20":34817.5,"sma_60":31147.17,"sma_120":25281.17},{"date":"2026-05-28","open":29400,"high":29900,"low":27500,"close":28800,"volume":1282787,"rsi_14":23.82,"sma_20":34220.0,"sma_60":31253.83,"sma_120":25363.42},{"date":"2026-05-29","open":29600,"high":30700,"low":27800,"close":30500,"volume":1933379,"rsi_14":32.75,"sma_20":33622.5,"sma_60":31406.33,"sma_120":25461.08},{"date":"2026-06-01","open":29050,"high":29400,"low":28250,"close":28850,"volume":1073135,"rsi_14":31.94,"sma_20":32980.0,"sma_60":31574.67,"sma_120":25546.58},{"date":"2026-06-02","open":28200,"high":28450,"low":27350,"close":28200,"volume":932593,"rsi_14":34.57,"sma_20":32487.5,"sma_60":31718.83,"sma_120":25629.42},{"date":"2026-06-04","open":27700,"high":28650,"low":27650,"close":28400,"volume":689620,"rsi_14":36.81,"sma_20":32110.0,"sma_60":31861.17,"sma_120":25712.17},{"date":"2026-06-05","open":27950,"high":28000,"low":26650,"close":27700,"volume":726693,"rsi_14":29.28,"sma_20":31722.5,"sma_60":32006.0,"sma_120":25789.67},{"date":"2026-06-08","open":25100,"high":26050,"low":24800,"close":25600,"volume":940725,"rsi_14":30.61,"sma_20":31035.0,"sma_60":32101.67,"sma_120":25848.83},{"date":"2026-06-09","open":25850,"high":26750,"low":25250,"close":26450,"volume":803314,"rsi_14":35.01,"sma_20":30490.0,"sma_60":32186.67,"sma_120":25915.67},{"date":"2026-06-10","open":25800,"high":27150,"low":25500,"close":26800,"volume":969252,"rsi_14":39.94,"sma_20":30020.0,"sma_60":32280.0,"sma_120":25982.33},{"date":"2026-06-11","open":25450,"high":26300,"low":24750,"close":26200,"volume":2910404,"rsi_14":40.85,"sma_20":29630.0,"sma_60":32333.33,"sma_120":26045.58},{"date":"2026-06-12","open":30450,"high":30450,"low":27750,"close":28800,"volume":2230784,"rsi_14":43.08,"sma_20":29410.0,"sma_60":32440.0,"sma_120":26130.58},{"date":"2026-06-15","open":31550,"high":31550,"low":29700,"close":30250,"volume":1751366,"rsi_14":44.14,"sma_20":29180.0,"sma_60":32577.5,"sma_120":26221.92},{"date":"2026-06-16","open":29950,"high":34350,"low":29500,"close":31850,"volume":4570551,"rsi_14":50.0,"sma_20":29172.5,"sma_60":32680.83,"sma_120":26332.5},{"date":"2026-06-17","open":32600,"high":32800,"low":29400,"close":29450,"volume":1556921,"rsi_14":57.32,"sma_20":29447.5,"sma_60":33060.0,"sma_120":27078.17},{"date":"2026-06-18","open":29900,"high":29950,"low":27700,"close":27700,"volume":1159225,"rsi_14":47.04,"sma_20":28957.5,"sma_60":32670.83,"sma_120":26502.5},{"date":"2026-06-19","open":27800,"high":28350,"low":26050,"close":26550,"volume":1161216,"rsi_14":39.06,"sma_20":28835.0,"sma_60":32582.5,"sma_120":26568.5},{"date":"2026-06-22","open":25850,"high":27800,"low":25850,"close":27150,"volume":781234,"rsi_14":45.0,"sma_20":28642.5,"sma_60":32565.0,"sma_120":26637.17},{"date":"2026-06-23","open":26800,"high":27050,"low":24500,"close":24600,"volume":1001963,"rsi_14":40.48,"sma_20":28265.0,"sma_60":32518.33,"sma_120":26685.92},{"date":"2026-06-24","open":24400,"high":26000,"low":24250,"close":25050,"volume":635260,"rsi_14":41.25,"sma_20":27925.0,"sma_60":32498.33,"sma_120":26736.08},{"date":"2026-06-25","open":25150,"high":25550,"low":24150,"close":24300,"volume":568704,"rsi_14":41.15,"sma_20":27660.0,"sma_60":32464.17,"sma_120":26780.25},{"date":"2026-06-26","open":23850,"high":24400,"low":22350,"close":23300,"volume":784580,"rsi_14":43.65,"sma_20":27385.0,"sma_60":32421.67,"sma_120":26817.33},{"date":"2026-06-29","open":23250,"high":25450,"low":23150,"close":25250,"volume":665869,"rsi_14":46.88,"sma_20":27122.5,"sma_60":32424.17,"sma_120":26868.58},{"date":"2026-06-30","open":25500,"high":25700,"low":24750,"close":25100,"volume":487293,"rsi_14":45.53,"sma_20":26935.0,"sma_60":32375.0,"sma_120":26924.08},{"date":"2026-07-01","open":26550,"high":30400,"low":26100,"close":30100,"volume":6557573,"rsi_14":58.33,"sma_20":27030.0,"sma_60":32440.0,"sma_120":27019.17},{"date":"2026-07-02","open":29250,"high":31500,"low":28500,"close":29650,"volume":4580249,"rsi_14":52.0,"sma_20":27092.5,"sma_60":32480.0,"sma_120":27112.92},{"date":"2026-07-03","open":29400,"high":29400,"low":26250,"close":28550,"volume":2345156,"rsi_14":45.93,"sma_20":27135.0,"sma_60":32489.17,"sma_120":27195.33},{"date":"2026-07-06","open":28650,"high":31150,"low":28050,"close":30600,"volume":3727425,"rsi_14":47.07,"sma_20":27385.0,"sma_60":32519.17,"sma_120":27298.92},{"date":"2026-07-07","open":29950,"high":31950,"low":29300,"close":30900,"volume":3715676,"rsi_14":53.77,"sma_20":27607.5,"sma_60":32410.83,"sma_120":27400.92},{"date":"2026-07-08","open":30150,"high":30150,"low":27650,"close":28400,"volume":2400166,"rsi_14":51.75,"sma_20":27687.5,"sma_60":32291.67,"sma_120":27486.67},{"date":"2026-07-09","open":28150,"high":29550,"low":27450,"close":29250,"volume":2303030,"rsi_14":56.85,"sma_20":27840.0,"sma_60":32151.67,"sma_120":27575.33},{"date":"2026-07-10","open":29450,"high":32850,"low":29050,"close":31850,"volume":4199969,"rsi_14":60.83,"sma_20":27992.5,"sma_60":32077.5,"sma_120":27684.33},{"date":"2026-07-13","open":31700,"high":32550,"low":29200,"close":29450,"volume":2266241,"rsi_14":61.25,"sma_20":27952.5,"sma_60":31944.17,"sma_120":27772.25},{"date":"2026-07-14","open":29200,"high":29300,"low":26650,"close":28000,"volume":1630620,"rsi_14":56.54,"sma_20":27760.0,"sma_60":31727.5,"sma_120":27847.42},{"date":"2026-07-15","open":28750,"high":30650,"low":28600,"close":28750,"volume":1579507,"rsi_14":59.87,"sma_20":27725.0,"sma_60":31547.5,"sma_120":27931.83},{"date":"2026-07-16","open":28600,"high":28600,"low":27000,"close":27300,"volume":1026430,"rsi_14":58.7,"sma_20":27705.0,"sma_60":31352.5,"sma_120":28001.42},{"date":"2026-07-20","open":25950,"high":27100,"low":25700,"close":26050,"volume":1061251,"rsi_14":51.79,"sma_20":27680.0,"sma_60":31152.5,"sma_120":28064.75},{"date":"2026-07-21","open":25550,"high":26100,"low":24950,"close":25600,"volume":1010307,"rsi_14":51.11,"sma_20":27602.5,"sma_60":30860.83,"sma_120":28119.75},{"date":"2026-07-22","open":26150,"high":30700,"low":26050,"close":29100,"volume":3553185,"rsi_14":47.63,"sma_20":27827.5,"sma_60":30650.83,"sma_120":28203.0},{"date":"2026-07-23","open":29100,"high":35750,"low":28800,"close":34400,"volume":7994020,"rsi_14":59.15,"sma_20":28295.0,"sma_60":30531.67,"sma_120":28333.0},{"date":"2026-07-24","open":33350,"high":34000,"low":30050,"close":30250,"volume":3663787,"rsi_14":52.93,"sma_20":28592.5,"sma_60":30356.67,"sma_120":28429.83},{"date":"2026-07-27","open":31550,"high":31950,"low":28750,"close":29100,"volume":2422017,"rsi_14":47.33,"sma_20":28882.5,"sma_60":30162.5,"sma_120":28517.83},{"date":"2026-07-28","open":27900,"high":27900,"low":25200,"close":25500,"volume":2575789,"rsi_14":41.4,"sma_20":28895.0,"sma_60":29880.0,"sma_120":28570.25},{"date":"2026-07-29","open":25750,"high":26050,"low":20900,"close":22200,"volume":5105961,"rsi_14":40.37,"sma_20":28750.0,"sma_60":29555.0,"sma_120":28596.17},{"date":"2026-07-30","open":21500,"high":24000,"low":21500,"close":22250,"volume":2584915,"rsi_14":38.85,"sma_20":28357.5,"sma_60":29291.67,"sma_120":28625.17},{"date":"2026-07-31","open":23850,"high":24250,"low":22700,"close":23450,"volume":3108389,"rsi_14":36.0,"sma_20":28047.5,"sma_60":29083.33,"sma_120":28668.08},{"date":"2026-08-03","open":23400,"high":25700,"low":23150,"close":24250,"volume":2514253,"rsi_14":40.85,"sma_20":27832.5,"sma_60":28896.67,"sma_120":28710.17},{"date":"2026-08-04","open":24500,"high":29150,"low":24250,"close":28750,"volume":5430333,"rsi_14":51.19,"sma_20":27740.0,"sma_60":28720.0,"sma_120":28785.25},{"date":"2026-08-05","open":29100,"high":32350,"low":28000,"close":31150,"volume":4588128,"rsi_14":53.63,"sma_20":27752.5,"sma_60":28616.67,"sma_120":28882.42},{"date":"2026-08-06","open":30900,"high":33900,"low":30700,"close":32600,"volume":7114689,"rsi_14":58.01,"sma_20":27962.5,"sma_60":28556.67,"sma_120":28994.83},{"date":"2026-08-07","open":32550,"high":33150,"low":31300,"close":31650,"volume":2307973,"rsi_14":58.54,"sma_20":28082.5,"sma_60":28517.5,"sma_120":29089.42},{"date":"2026-08-10","open":32150,"high":35050,"low":32000,"close":34900,"volume":4904454,"rsi_14":63.06,"sma_20":28235.0,"sma_60":28545.83,"sma_120":29201.92},{"date":"2026-08-11","open":34200,"high":36200,"low":33050,"close":34750,"volume":3927125,"rsi_14":58.76,"sma_20":28500.0,"sma_60":28544.17,"sma_120":29308.58},{"date":"2026-08-12","open":35150,"high":36100,"low":34000,"close":35200,"volume":2779663,"rsi_14":51.46,"sma_20":28860.0,"sma_60":28597.5,"sma_120":29421.08},{"date":"2026-08-13","open":35450,"high":36650,"low":34700,"close":35700,"volume":3230140,"rsi_14":61.47,"sma_20":29207.5,"sma_60":28667.5,"sma_120":29535.67},{"date":"2026-08-14","open":36450,"high":36650,"low":33750,"close":35350,"volume":2080996,"rsi_14":63.62,"sma_20":29610.0,"sma_60":28757.5,"sma_120":29644.0},{"date":"2026-08-18","open":35050,"high":36000,"low":33650,"close":34150,"volume":1741402,"rsi_14":71.05,"sma_20":30015.0,"sma_60":28843.33,"sma_120":29737.33},{"date":"2026-08-19","open":33050,"high":35900,"low":32100,"close":34950,"volume":2860256,"rsi_14":85.32,"sma_20":30482.5,"sma_60":28909.17,"sma_120":29836.5},{"date":"2026-08-20","open":35100,"high":36800,"low":34550,"close":35600,"volume":2262601,"rsi_14":85.79,"sma_20":30807.5,"sma_60":28966.67,"sma_120":29939.42},{"date":"2026-08-21","open":34700,"high":35100,"low":32300,"close":33250,"volume":2518813,"rsi_14":74.75,"sma_20":30750.0,"sma_60":28990.0,"sma_120":30016.92},{"date":"2026-08-24","open":33200,"high":34300,"low":32800,"close":33900,"volume":1191606,"rsi_14":74.55,"sma_20":30932.5,"sma_60":29061.67,"sma_120":30104.42},{"date":"2026-08-25","open":33900,"high":35450,"low":32650,"close":35000,"volume":1866967,"rsi_14":69.23,"sma_20":31227.5,"sma_60":29165.0,"sma_120":30209.42},{"date":"2026-08-26","open":36000,"high":38175,"low":34550,"close":37800,"volume":5413070,"rsi_14":69.97,"sma_20":31842.5,"sma_60":29286.67,"sma_120":30346.5},{"date":"2026-08-27","open":37350,"high":39000,"low":36700,"close":36900,"volume":2747647,"rsi_14":63.35,"sma_20":32577.5,"sma_60":29420.83,"sma_120":30497.75},{"date":"2026-08-28","open":37050,"high":37750,"low":35700,"close":37150,"volume":1416845,"rsi_14":67.86,"sma_20":33322.5,"sma_60":29570.0,"sma_120":30644.42},{"date":"2026-08-31","open":36450,"high":36800,"low":35150,"close":36300,"volume":1762169,"rsi_14":55.38,"sma_20":33965.0,"sma_60":29701.67,"sma_120":30781.42},{"date":"2026-09-01","open":36100,"high":36350,"low":32850,"close":33300,"volume":2305031,"rsi_14":45.43,"sma_20":34417.5,"sma_60":29795.0,"sma_120":30900.5},{"date":"2026-09-02","open":32200,"high":32950,"low":31450,"close":32250,"volume":1573393,"rsi_14":41.03,"sma_20":34592.5,"sma_60":29905.83,"sma_120":31003.75},{"date":"2026-09-03","open":32650,"high":35000,"low":31550,"close":33600,"volume":2008766,"rsi_14":43.93,"sma_20":34715.0,"sma_60":30025.0,"sma_120":31105.83},{"date":"2026-09-04","open":33850,"high":34750,"low":33400,"close":34250,"volume":846974,"rsi_14":46.88,"sma_20":34797.5,"sma_60":30149.17,"sma_120":31214.58},{"date":"2026-09-07","open":34300,"high":35600,"low":33600,"close":35200,"volume":1189057,"rsi_14":53.03,"sma_20":34975.0,"sma_60":30299.17,"sma_120":31316.25},{"date":"2026-09-08","open":35200,"high":36750,"low":35000,"close":35250,"volume":2260348,"rsi_14":50.9,"sma_20":34992.5,"sma_60":30406.67,"sma_120":31423.33},{"date":"2026-09-09","open":35600,"high":36600,"low":35250,"close":35550,"volume":1647382,"rsi_14":49.85,"sma_20":35032.5,"sma_60":30495.0,"sma_120":31536.25},{"date":"2026-09-10","open":35100,"high":37450,"low":34650,"close":37250,"volume":1723191,"rsi_14":62.82,"sma_20":35135.0,"sma_60":30585.0,"sma_120":31632.92},{"date":"2026-09-11","open":36600,"high":39350,"low":36400,"close":38500,"volume":3398969,"rsi_14":64.2,"sma_20":35275.0,"sma_60":30735.83,"sma_120":31737.5},{"date":"2026-09-14","open":37950,"high":38300,"low":35700,"close":36200,"volume":1130833,"rsi_14":53.45,"sma_20":35317.5,"sma_60":30877.5,"sma_120":31774.17},{"date":"2026-09-15","open":36500,"high":39000,"low":35600,"close":38150,"volume":1830547,"rsi_14":51.06,"sma_20":35517.5,"sma_60":31070.83,"sma_120":31826.67},{"date":"2026-09-16","open":37750,"high":38050,"low":36400,"close":36800,"volume":868269,"rsi_14":49.71,"sma_20":35610.0,"sma_60":31231.67,"sma_120":31898.33},{"date":"2026-09-17","open":36850,"high":37250,"low":36200,"close":36650,"volume":708363,"rsi_14":48.52,"sma_20":35662.5,"sma_60":31432.5,"sma_120":31975.42},{"date":"2026-09-18","open":37000,"high":39350,"low":36750,"close":37200,"volume":3578023,"rsi_14":52.71,"sma_20":35860.0,"sma_60":31635.0,"sma_120":32066.67},{"date":"2026-09-21","open":37100,"high":37600,"low":35350,"close":36800,"volume":1283903,"rsi_14":62.5,"sma_20":36005.0,"sma_60":31843.33,"sma_120":32153.75},{"date":"2026-09-22","open":37450,"high":38000,"low":36550,"close":37500,"volume":1420155,"rsi_14":69.23,"sma_20":36130.0,"sma_60":32080.0,"sma_120":32250.83},{"date":"2026-09-23","open":37400,"high":37400,"low":34100,"close":34750,"volume":2377160,"rsi_14":53.82,"sma_20":35977.5,"sma_60":32238.33,"sma_120":32331.25},{"date":"2026-09-28","open":34500,"high":36600,"low":33850,"close":35350,"volume":1455085,"rsi_14":53.67,"sma_20":35900.0,"sma_60":32409.17,"sma_120":32392.08},{"date":"2026-09-29","open":35350,"high":35350,"low":33250,"close":34400,"volume":1226493,"rsi_14":47.33,"sma_20":35762.5,"sma_60":32480.83,"sma_120":32460.42},{"date":"2026-09-30","open":34450,"high":35000,"low":33900,"close":34100,"volume":756331,"rsi_14":46.23,"sma_20":35652.5,"sma_60":32555.0,"sma_120":32517.5},{"date":"2026-10-01","open":34450,"high":34500,"low":32200,"close":33100,"volume":1555182,"rsi_14":42.32,"sma_20":35642.5,"sma_60":32630.83,"sma_120":32560.0},{"date":"2026-10-02","open":33000,"high":33300,"low":31750,"close":33150,"volume":1142778,"rsi_14":35.66,"sma_20":35687.5,"sma_60":32673.33,"sma_120":32596.25},{"date":"2026-10-06","open":33200,"high":33550,"low":32800,"close":33050,"volume":872080,"rsi_14":29.28,"sma_20":35660.0,"sma_60":32709.17,"sma_120":32560.0},{"date":"2026-10-07","open":33250,"high":33500,"low":32400,"close":32800,"volume":699214,"rsi_14":34.68,"sma_20":35587.5,"sma_60":32782.5,"sma_120":32537.08},{"date":"2026-10-08","open":32700,"high":32850,"low":31750,"close":31800,"volume":823670,"rsi_14":18.72,"sma_20":35417.5,"sma_60":32825.0,"sma_120":32488.33},{"date":"2026-10-12","open":31550,"high":32050,"low":29650,"close":30000,"volume":1251255,"rsi_14":17.92,"sma_20":35155.0,"sma_60":32794.17,"sma_120":32435.83},{"date":"2026-10-13","open":29200,"high":30050,"low":28400,"close":29550,"volume":1091675,"rsi_14":17.43,"sma_20":34855.0,"sma_60":32795.83,"sma_120":32370.0},{"date":"2026-10-14","open":29150,"high":30950,"low":29150,"close":29800,"volume":729584,"rsi_14":15.09,"sma_20":34482.5,"sma_60":32825.83,"sma_120":32276.67},{"date":"2026-10-15","open":28200,"high":29100,"low":27500,"close":27500,"volume":1065767,"rsi_14":12.8,"sma_20":33932.5,"sma_60":32805.0,"sma_120":32176.25},{"date":"2026-10-16","open":28350,"high":29600,"low":28250,"close":28550,"volume":461328,"rsi_14":15.18,"sma_20":33550.0,"sma_60":32825.83,"sma_120":32089.17},{"date":"2026-10-19","open":27900,"high":29250,"low":27750,"close":29250,"volume":468777,"rsi_14":24.54,"sma_20":33105.0,"sma_60":32879.17,"sma_120":32015.83},{"date":"2026-10-20","open":28850,"high":29200,"low":27750,"close":27900,"volume":615498,"rsi_14":17.75,"sma_20":32660.0,"sma_60":32917.5,"sma_120":31889.17},{"date":"2026-10-21","open":28700,"high":29750,"low":28500,"close":29550,"volume":606187,"rsi_14":30.2,"sma_20":32305.0,"sma_60":32925.0,"sma_120":31787.92},{"date":"2026-10-22","open":29550,"high":30800,"low":28800,"close":29100,"volume":997398,"rsi_14":29.84,"sma_20":31900.0,"sma_60":32836.67,"sma_120":31684.17},{"date":"2026-10-23","open":28458,"high":30138,"low":27964,"close":29250,"volume":973114}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":2244.6823355062456,"pbr":0.44,"per":13.03,"roa":0.08,"roe":0.25,"grade":"C","comment":"PER 13.14배, ROE 0.25%","revenue":11371262694679.0,"analysis":"PER 13.1배입니다. ROE 0.2%입니다. 시가총액 2.52조. 매출 11.37조, 영업이익 3701.93억.","eps_basis":"TTM","debt_ratio":2.2904286274691197,"market_cap":2503266509250,"net_income":191827152148.0,"total_debt":12973597000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":14.57,"total_assets":18637863000000.0,"total_equity":5664266000000.0,"profit_margin":1.69,"revenue_basis":"TTM","dividend_yield":1.28,"net_income_basis":"TTM","operating_income":370193165816.0,"operating_margin":3.26,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["부채비율(부채총계/자본총계) 2.3배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":29250.0,"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":29900.0},{"date":"2016-10-25","close":30250.0},{"date":"2016-10-26","close":28750.0},{"date":"2016-10-27","close":28700.0},{"date":"2016-10-28","close":27600.0},{"date":"2016-10-31","close":26800.0},{"date":"2016-11-01","close":26950.0},{"date":"2016-11-02","close":25900.0},{"date":"2016-11-03","close":26500.0},{"date":"2016-11-04","close":26150.0},{"date":"2016-11-07","close":26250.0},{"date":"2016-11-08","close":27150.0},{"date":"2016-11-09","close":25950.0},{"date":"2016-11-10","close":26900.0},{"date":"2016-11-11","close":26600.0},{"date":"2016-11-14","close":26450.0},{"date":"2016-11-15","close":26300.0},{"date":"2016-11-16","close":27400.0},{"date":"2016-11-17","close":26950.0},{"date":"2016-11-18","close":26450.0},{"date":"2016-11-21","close":26000.0},{"date":"2016-11-22","close":26150.0},{"date":"2016-11-23","close":26550.0},{"date":"2016-11-24","close":25650.0},{"date":"2016-11-25","close":24500.0},{"date":"2016-11-28","close":24350.0},{"date":"2016-11-29","close":24100.0},{"date":"2016-11-30","close":23650.0},{"date":"2016-12-01","close":24450.0},{"date":"2016-12-02","close":24500.0},{"date":"2016-12-05","close":24600.0},{"date":"2016-12-06","close":24800.0},{"date":"2016-12-07","close":24850.0},{"date":"2016-12-08","close":24750.0},{"date":"2016-12-09","close":24850.0},{"date":"2016-12-12","close":26000.0},{"date":"2016-12-13","close":26050.0},{"date":"2016-12-14","close":25500.0},{"date":"2016-12-15","close":25750.0},{"date":"2016-12-16","close":25750.0},{"date":"2016-12-19","close":25100.0},{"date":"2016-12-20","close":25600.0},{"date":"2016-12-21","close":25750.0},{"date":"2016-12-22","close":25750.0},{"date":"2016-12-23","close":25700.0},{"date":"2016-12-26","close":25600.0},{"date":"2016-12-27","close":25400.0},{"date":"2016-12-28","close":26050.0},{"date":"2016-12-29","close":26500.0},{"date":"2017-01-02","close":26600.0},{"date":"2017-01-03","close":26950.0},{"date":"2017-01-04","close":27100.0},{"date":"2017-01-05","close":27650.0},{"date":"2017-01-06","close":28250.0},{"date":"2017-01-09","close":28250.0},{"date":"2017-01-10","close":27300.0},{"date":"2017-01-11","close":27800.0},{"date":"2017-01-12","close":27500.0},{"date":"2017-01-13","close":27300.0},{"date":"2017-01-16","close":27300.0},{"date":"2017-01-17","close":27250.0},{"date":"2017-01-18","close":26800.0},{"date":"2017-01-19","close":26400.0},{"date":"2017-01-20","close":26050.0},{"date":"2017-01-23","close":26400.0},{"date":"2017-01-24","close":26350.0},{"date":"2017-01-25","close":25950.0},{"date":"2017-01-26","close":28000.0},{"date":"2017-01-31","close":27700.0},{"date":"2017-02-01","close":28600.0},{"date":"2017-02-02","close":28600.0},{"date":"2017-02-03","close":28700.0},{"date":"2017-02-06","close":28350.0},{"date":"2017-02-07","close":28500.0},{"date":"2017-02-08","close":28200.0},{"date":"2017-02-09","close":28750.0},{"date":"2017-02-10","close":29450.0},{"date":"2017-02-13","close":29450.0},{"date":"2017-02-14","close":28850.0},{"date":"2017-02-15","close":28450.0},{"date":"2017-02-16","close":29000.0},{"date":"2017-02-17","close":28550.0},{"date":"2017-02-20","close":28050.0},{"date":"2017-02-21","close":29150.0},{"date":"2017-02-22","close":29500.0},{"date":"2017-02-23","close":29000.0},{"date":"2017-02-24","close":28850.0},{"date":"2017-02-27","close":29100.0},{"date":"2017-02-28","close":29800.0},{"date":"2017-03-02","close":30350.0},{"date":"2017-03-03","close":30100.0},{"date":"2017-03-06","close":29750.0},{"date":"2017-03-07","close":31100.0},{"date":"2017-03-08","close":30850.0},{"date":"2017-03-09","close":30500.0},{"date":"2017-03-10","close":31250.0},{"date":"2017-03-13","close":31150.0},{"date":"2017-03-14","close":31200.0},{"date":"2017-03-15","close":31450.0},{"date":"2017-03-16","close":31950.0},{"date":"2017-03-17","close":32000.0},{"date":"2017-03-20","close":31100.0},{"date":"2017-03-21","close":31400.0},{"date":"2017-03-22","close":30950.0},{"date":"2017-03-23","close":32150.0},{"date":"2017-03-24","close":31250.0},{"date":"2017-03-27","close":30200.0},{"date":"2017-03-28","close":30900.0},{"date":"2017-03-29","close":31300.0},{"date":"2017-03-30","close":30650.0},{"date":"2017-03-31","close":30700.0},{"date":"2017-04-03","close":30150.0},{"date":"2017-04-04","close":29800.0},{"date":"2017-04-05","close":31400.0},{"date":"2017-04-06","close":31600.0},{"date":"2017-04-07","close":31800.0},{"date":"2017-04-10","close":31300.0},{"date":"2017-04-11","close":31750.0},{"date":"2017-04-12","close":32250.0},{"date":"2017-04-13","close":31500.0},{"date":"2017-04-14","close":31450.0},{"date":"2017-04-17","close":31550.0},{"date":"2017-04-18","close":31800.0},{"date":"2017-04-19","close":31600.0},{"date":"2017-04-20","close":31200.0},{"date":"2017-04-21","close":31900.0},{"date":"2017-04-24","close":31750.0},{"date":"2017-04-25","close":31800.0},{"date":"2017-04-26","close":32550.0},{"date":"2017-04-27","close":31400.0},{"date":"2017-04-28","close":31300.0},{"date":"2017-05-02","close":30900.0},{"date":"2017-05-04","close":29650.0},{"date":"2017-05-08","close":29900.0},{"date":"2017-05-10","close":30500.0},{"date":"2017-05-11","close":30250.0},{"date":"2017-05-12","close":30350.0},{"date":"2017-05-15","close":30200.0},{"date":"2017-05-16","close":30500.0},{"date":"2017-05-17","close":30250.0},{"date":"2017-05-18","close":30150.0},{"date":"2017-05-19","close":30350.0},{"date":"2017-05-22","close":31000.0},{"date":"2017-05-23","close":30950.0},{"date":"2017-05-24","close":30750.0},{"date":"2017-05-25","close":32500.0},{"date":"2017-05-26","close":32000.0},{"date":"2017-05-29","close":31900.0},{"date":"2017-05-30","close":31700.0},{"date":"2017-05-31","close":30700.0},{"date":"2017-06-01","close":30850.0},{"date":"2017-06-02","close":30900.0},{"date":"2017-06-05","close":30500.0},{"date":"2017-06-07","close":30050.0},{"date":"2017-06-08","close":29900.0},{"date":"2017-06-09","close":29650.0},{"date":"2017-06-12","close":30300.0},{"date":"2017-06-13","close":30500.0},{"date":"2017-06-14","close":30800.0},{"date":"2017-06-15","close":29800.0},{"date":"2017-06-16","close":29700.0},{"date":"2017-06-19","close":29650.0},{"date":"2017-06-20","close":28850.0},{"date":"2017-06-21","close":29200.0},{"date":"2017-06-22","close":28650.0},{"date":"2017-06-23","close":29550.0},{"date":"2017-06-26","close":29600.0},{"date":"2017-06-27","close":29100.0},{"date":"2017-06-28","close":29250.0},{"date":"2017-06-29","close":30150.0},{"date":"2017-06-30","close":30450.0},{"date":"2017-07-03","close":30350.0},{"date":"2017-07-04","close":30600.0},{"date":"2017-07-05","close":31000.0},{"date":"2017-07-06","close":31200.0},{"date":"2017-07-07","close":31200.0},{"date":"2017-07-10","close":31700.0},{"date":"2017-07-11","close":32300.0},{"date":"2017-07-12","close":31850.0},{"date":"2017-07-13","close":31700.0},{"date":"2017-07-14","close":31900.0},{"date":"2017-07-17","close":32250.0},{"date":"2017-07-18","close":31850.0},{"date":"2017-07-19","close":33000.0},{"date":"2017-07-20","close":33900.0},{"date":"2017-07-21","close":34150.0},{"date":"2017-07-24","close":34600.0},{"date":"2017-07-25","close":33700.0},{"date":"2017-07-26","close":33950.0},{"date":"2017-07-27","close":33000.0},{"date":"2017-07-28","close":32400.0},{"date":"2017-07-31","close":31850.0},{"date":"2017-08-01","close":31550.0},{"date":"2017-08-02","close":31850.0},{"date":"2017-08-03","close":29950.0},{"date":"2017-08-04","close":30700.0},{"date":"2017-08-07","close":31150.0},{"date":"2017-08-08","close":30850.0},{"date":"2017-08-09","close":30300.0},{"date":"2017-08-10","close":30100.0},{"date":"2017-08-11","close":30050.0},{"date":"2017-08-14","close":29900.0},{"date":"2017-08-16","close":29950.0},{"date":"2017-08-17","close":30000.0},{"date":"2017-08-18","close":29800.0},{"date":"2017-08-21","close":28900.0},{"date":"2017-08-22","close":29150.0},{"date":"2017-08-23","close":29450.0},{"date":"2017-08-24","close":29350.0},{"date":"2017-08-25","close":29400.0},{"date":"2017-08-28","close":29700.0},{"date":"2017-08-29","close":29600.0},{"date":"2017-08-30","close":29150.0},{"date":"2017-08-31","close":28500.0},{"date":"2017-09-01","close":28550.0},{"date":"2017-09-04","close":28550.0},{"date":"2017-09-05","close":29550.0},{"date":"2017-09-06","close":28500.0},{"date":"2017-09-07","close":28300.0},{"date":"2017-09-08","close":28050.0},{"date":"2017-09-11","close":27200.0},{"date":"2017-09-12","close":27350.0},{"date":"2017-09-13","close":27800.0},{"date":"2017-09-14","close":27800.0},{"date":"2017-09-15","close":27550.0},{"date":"2017-09-18","close":27400.0},{"date":"2017-09-19","close":28700.0},{"date":"2017-09-20","close":28400.0},{"date":"2017-09-21","close":27850.0},{"date":"2017-09-22","close":27100.0},{"date":"2017-09-25","close":26250.0},{"date":"2017-09-26","close":27750.0},{"date":"2017-09-27","close":27250.0},{"date":"2017-09-28","close":26500.0},{"date":"2017-09-29","close":26650.0},{"date":"2017-10-10","close":25750.0},{"date":"2017-10-11","close":25750.0},{"date":"2017-10-12","close":26400.0},{"date":"2017-10-13","close":26500.0},{"date":"2017-10-16","close":26500.0},{"date":"2017-10-17","close":26350.0},{"date":"2017-10-18","close":26400.0},{"date":"2017-10-19","close":26950.0},{"date":"2017-10-20","close":27350.0},{"date":"2017-10-23","close":27100.0},{"date":"2017-10-24","close":27600.0},{"date":"2017-10-25","close":27050.0},{"date":"2017-10-26","close":27050.0},{"date":"2017-10-27","close":27050.0},{"date":"2017-10-30","close":26000.0},{"date":"2017-10-31","close":26000.0},{"date":"2017-11-01","close":25850.0},{"date":"2017-11-02","close":26550.0},{"date":"2017-11-03","close":26700.0},{"date":"2017-11-06","close":26900.0},{"date":"2017-11-07","close":28200.0},{"date":"2017-11-08","close":28250.0},{"date":"2017-11-09","close":27750.0},{"date":"2017-11-10","close":27750.0},{"date":"2017-11-13","close":27200.0},{"date":"2017-11-14","close":27050.0},{"date":"2017-11-15","close":26350.0},{"date":"2017-11-16","close":26650.0},{"date":"2017-11-17","close":26650.0},{"date":"2017-11-20","close":26200.0},{"date":"2017-11-21","close":25950.0},{"date":"2017-11-22","close":26100.0},{"date":"2017-11-23","close":26650.0},{"date":"2017-11-24","close":26450.0},{"date":"2017-11-27","close":26450.0},{"date":"2017-11-28","close":27250.0},{"date":"2017-11-29","close":27150.0},{"date":"2017-11-30","close":27250.0},{"date":"2017-12-01","close":27100.0},{"date":"2017-12-04","close":27300.0},{"date":"2017-12-05","close":28700.0},{"date":"2017-12-06","close":27750.0},{"date":"2017-12-07","close":27300.0},{"date":"2017-12-08","close":26900.0},{"date":"2017-12-11","close":26750.0},{"date":"2017-12-12","close":26650.0},{"date":"2017-12-13","close":27850.0},{"date":"2017-12-14","close":27300.0},{"date":"2017-12-15","close":28100.0},{"date":"2017-12-18","close":28100.0},{"date":"2017-12-19","close":27850.0},{"date":"2017-12-20","close":27700.0},{"date":"2017-12-21","close":27350.0},{"date":"2017-12-22","close":26900.0},{"date":"2017-12-26","close":27050.0},{"date":"2017-12-27","close":27350.0},{"date":"2017-12-28","close":28300.0},{"date":"2018-01-02","close":23052.6387},{"date":"2018-01-03","close":22771.0176},{"date":"2018-01-04","close":24098.6582},{"date":"2018-01-05","close":24098.6582},{"date":"2018-01-08","close":24541.2031},{"date":"2018-01-09","close":24581.4355},{"date":"2018-01-10","close":25144.6738},{"date":"2018-01-11","close":24219.3516},{"date":"2018-01-12","close":24299.8145},{"date":"2018-01-15","close":24581.4355},{"date":"2018-01-16","close":23897.498},{"date":"2018-01-17","close":23696.3418},{"date":"2018-01-18","close":23454.9551},{"date":"2018-01-19","close":24702.1289},{"date":"2018-01-22","close":24742.3613},{"date":"2018-01-23","close":24943.5176},{"date":"2018-01-24","close":24943.5176},{"date":"2018-01-25","close":25426.2949},{"date":"2018-01-26","close":24541.2031},{"date":"2018-01-29","close":25345.834},{"date":"2018-01-30","close":26391.8516},{"date":"2018-01-31","close":26753.9336},{"date":"2018-02-01","close":26673.4727},{"date":"2018-02-02","close":26150.4629},{"date":"2018-02-05","close":26150.4629},{"date":"2018-02-06","close":25707.916},{"date":"2018-02-07","close":24500.9727},{"date":"2018-02-08","close":25064.2148},{"date":"2018-02-09","close":24420.5098},{"date":"2018-02-12","close":24460.7422},{"date":"2018-02-13","close":24098.6582},{"date":"2018-02-14","close":24541.2031},{"date":"2018-02-19","close":25345.834},{"date":"2018-02-20","close":25064.2148},{"date":"2018-02-21","close":24621.666},{"date":"2018-02-22","close":24420.5098},{"date":"2018-02-23","close":24541.2031},{"date":"2018-02-26","close":24138.8906},{"date":"2018-02-27","close":24018.1934},{"date":"2018-02-28","close":23495.1836},{"date":"2018-03-02","close":23173.334},{"date":"2018-03-05","close":22449.168},{"date":"2018-03-06","close":22931.9453},{"date":"2018-03-07","close":22529.6309},{"date":"2018-03-08","close":23414.7227},{"date":"2018-03-09","close":23817.0332},{"date":"2018-03-12","close":24098.6582},{"date":"2018-03-13","close":23334.2598},{"date":"2018-03-14","close":23133.1035},{"date":"2018-03-15","close":23213.5645},{"date":"2018-03-16","close":23575.6484},{"date":"2018-03-19","close":23615.8809},{"date":"2018-03-20","close":23696.3418},{"date":"2018-03-21","close":23656.1133},{"date":"2018-03-22","close":23334.2598},{"date":"2018-03-23","close":22368.7051},{"date":"2018-03-26","close":23173.334},{"date":"2018-03-27","close":23736.5742},{"date":"2018-03-28","close":23656.1133},{"date":"2018-03-29","close":23977.9648},{"date":"2018-03-30","close":23817.0332},{"date":"2018-04-02","close":23173.334},{"date":"2018-04-03","close":23374.4902},{"date":"2018-04-04","close":23012.4062},{"date":"2018-04-05","close":23173.334},{"date":"2018-04-06","close":23615.8809},{"date":"2018-04-09","close":27156.25},{"date":"2018-04-10","close":27156.25},{"date":"2018-04-11","close":26914.8594},{"date":"2018-04-12","close":27679.2559},{"date":"2018-04-13","close":27719.4922},{"date":"2018-04-16","close":27558.5625},{"date":"2018-04-17","close":27236.7148},{"date":"2018-04-18","close":28403.4258},{"date":"2018-04-19","close":29690.8301},{"date":"2018-04-20","close":29891.9883},{"date":"2018-04-23","close":29972.4512},{"date":"2018-04-24","close":30696.623},{"date":"2018-04-25","close":29771.2988},{"date":"2018-04-26","close":30897.7793},{"date":"2018-04-27","close":30334.5352},{"date":"2018-04-30","close":32828.8906},{"date":"2018-05-02","close":32547.2676},{"date":"2018-05-03","close":32466.8008},{"date":"2018-05-04","close":34196.7578},{"date":"2018-05-08","close":32949.582},{"date":"2018-05-09","close":33070.2773},{"date":"2018-05-10","close":34518.6133},{"date":"2018-05-11","close":35081.8555},{"date":"2018-05-14","close":37616.4414},{"date":"2018-05-15","close":37857.8242},{"date":"2018-05-16","close":35765.7891},{"date":"2018-05-17","close":36771.5742},{"date":"2018-05-18","close":37576.207},{"date":"2018-05-21","close":38179.6797},{"date":"2018-05-23","close":38300.3672},{"date":"2018-05-24","close":38139.4414},{"date":"2018-05-25","close":36932.5},{"date":"2018-05-28","close":41518.8828},{"date":"2018-05-29","close":38581.9883},{"date":"2018-05-30","close":38702.6836},{"date":"2018-05-31","close":39467.0781},{"date":"2018-06-01","close":38421.0664},{"date":"2018-06-04","close":37334.8164},{"date":"2018-06-05","close":39104.9961},{"date":"2018-06-07","close":38702.6836},{"date":"2018-06-08","close":37415.2734},{"date":"2018-06-11","close":38260.1406},{"date":"2018-06-12","close":36892.2695},{"date":"2018-06-14","close":36932.5},{"date":"2018-06-15","close":36771.5742},{"date":"2018-06-18","close":35564.6289},{"date":"2018-06-19","close":34317.4492},{"date":"2018-06-20","close":36208.332},{"date":"2018-06-21","close":35806.0156},{"date":"2018-06-22","close":37495.7383},{"date":"2018-06-25","close":38984.3047},{"date":"2018-06-26","close":38903.8438},{"date":"2018-06-27","close":37133.6602},{"date":"2018-06-28","close":36409.4922},{"date":"2018-06-29","close":37012.9609},{"date":"2018-07-02","close":35162.3125},{"date":"2018-07-03","close":36369.2578},{"date":"2018-07-04","close":36972.7266},{"date":"2018-07-05","close":36369.2578},{"date":"2018-07-06","close":38260.1406},{"date":"2018-07-09","close":37616.4414},{"date":"2018-07-10","close":36892.2695},{"date":"2018-07-11","close":36771.5742},{"date":"2018-07-12","close":36087.6367},{"date":"2018-07-13","close":37817.5938},{"date":"2018-07-16","close":36691.1133},{"date":"2018-07-17","close":37254.3477},{"date":"2018-07-18","close":35242.7734},{"date":"2018-07-19","close":35363.4727},{"date":"2018-07-20","close":35806.0156},{"date":"2018-07-23","close":35403.6992},{"date":"2018-07-24","close":37495.7383},{"date":"2018-07-25","close":38219.9023},{"date":"2018-07-26","close":34599.0742},{"date":"2018-07-27","close":34719.7656},{"date":"2018-07-30","close":35363.4727},{"date":"2018-07-31","close":36449.7188},{"date":"2018-08-01","close":36449.7188},{"date":"2018-08-02","close":35846.25},{"date":"2018-08-03","close":36691.1133},{"date":"2018-08-06","close":35846.25},{"date":"2018-08-07","close":35645.0898},{"date":"2018-08-08","close":35202.543},{"date":"2018-08-09","close":35162.3125},{"date":"2018-08-10","close":36087.6367},{"date":"2018-08-13","close":35283.0078},{"date":"2018-08-14","close":36409.4922},{"date":"2018-08-16","close":36288.793},{"date":"2018-08-17","close":35966.9453},{"date":"2018-08-20","close":36127.8711},{"date":"2018-08-21","close":35926.7148},{"date":"2018-08-22","close":37093.4258},{"date":"2018-08-23","close":38702.6836},{"date":"2018-08-24","close":38662.457},{"date":"2018-08-27","close":38581.9883},{"date":"2018-08-28","close":39185.457},{"date":"2018-08-29","close":39306.1602},{"date":"2018-08-30","close":38863.6133},{"date":"2018-08-31","close":38541.7578},{"date":"2018-09-03","close":38581.9883},{"date":"2018-09-04","close":38984.3047},{"date":"2018-09-05","close":37857.8242},{"date":"2018-09-06","close":38260.1406},{"date":"2018-09-07","close":39748.707},{"date":"2018-09-10","close":41840.7422},{"date":"2018-09-11","close":42323.5156},{"date":"2018-09-12","close":42645.3633},{"date":"2018-09-13","close":42323.5156},{"date":"2018-09-14","close":42403.9805},{"date":"2018-09-17","close":42484.4414},{"date":"2018-09-18","close":41599.3477},{"date":"2018-09-19","close":41760.2773},{"date":"2018-09-20","close":41277.5},{"date":"2018-09-21","close":41518.8828},{"date":"2018-09-27","close":41357.9648},{"date":"2018-09-28","close":42082.1289},{"date":"2018-10-01","close":43852.3164},{"date":"2018-10-02","close":44013.2383},{"date":"2018-10-04","close":43530.457},{"date":"2018-10-05","close":43047.6836},{"date":"2018-10-08","close":42645.3633},{"date":"2018-10-10","close":41518.8828},{"date":"2018-10-11","close":39708.4766},{"date":"2018-10-12","close":40794.7227},{"date":"2018-10-15","close":39587.7773},{"date":"2018-10-16","close":40311.9414},{"date":"2018-10-17","close":40553.332},{"date":"2018-10-18","close":39024.5352},{"date":"2018-10-19","close":39909.625},{"date":"2018-10-22","close":39225.6953},{"date":"2018-10-23","close":38742.918},{"date":"2018-10-24","close":35685.3242},{"date":"2018-10-25","close":35363.4727},{"date":"2018-10-26","close":34277.2188},{"date":"2018-10-29","close":33794.4414},{"date":"2018-10-30","close":34719.7656},{"date":"2018-10-31","close":33593.2852},{"date":"2018-11-01","close":32346.1094},{"date":"2018-11-02","close":34599.0742},{"date":"2018-11-05","close":33432.3594},{"date":"2018-11-06","close":33392.1289},{"date":"2018-11-07","close":32466.8008},{"date":"2018-11-08","close":33311.6641},{"date":"2018-11-09","close":33271.4297},{"date":"2018-11-12","close":34196.7578},{"date":"2018-11-13","close":34196.7578},{"date":"2018-11-14","close":32667.9648},{"date":"2018-11-15","close":33432.3594},{"date":"2018-11-16","close":34116.2969},{"date":"2018-11-19","close":34317.4492},{"date":"2018-11-20","close":34035.832},{"date":"2018-11-21","close":33030.043},{"date":"2018-11-22","close":31662.1777},{"date":"2018-11-23","close":31662.1777},{"date":"2018-11-26","close":32024.2578},{"date":"2018-11-27","close":33110.5078},{"date":"2018-11-28","close":34076.0625},{"date":"2018-11-29","close":34558.8438},{"date":"2018-11-30","close":35081.8555},{"date":"2018-12-03","close":36168.1016},{"date":"2018-12-04","close":36087.6367},{"date":"2018-12-05","close":36007.1758},{"date":"2018-12-06","close":35604.8633},{"date":"2018-12-07","close":35202.543},{"date":"2018-12-10","close":34679.5352},{"date":"2018-12-11","close":35122.0781},{"date":"2018-12-12","close":35685.3242},{"date":"2018-12-13","close":38139.4414},{"date":"2018-12-14","close":38300.3672},{"date":"2018-12-17","close":38421.0664},{"date":"2018-12-18","close":38139.4414},{"date":"2018-12-19","close":37133.6602},{"date":"2018-12-20","close":37375.043},{"date":"2018-12-21","close":36409.4922},{"date":"2018-12-24","close":35283.0078},{"date":"2018-12-26","close":34116.2969},{"date":"2018-12-27","close":36670.8984},{"date":"2018-12-28","close":36052.8438},{"date":"2019-01-02","close":34734.3438},{"date":"2019-01-03","close":34816.75},{"date":"2019-01-04","close":34857.9531},{"date":"2019-01-07","close":35764.4258},{"date":"2019-01-08","close":35723.2227},{"date":"2019-01-09","close":36547.2891},{"date":"2019-01-10","close":37206.543},{"date":"2019-01-11","close":35970.4414},{"date":"2019-01-14","close":35805.625},{"date":"2019-01-15","close":36135.2539},{"date":"2019-01-16","close":37494.9648},{"date":"2019-01-17","close":36835.7109},{"date":"2019-01-18","close":37453.7656},{"date":"2019-01-21","close":37247.7422},{"date":"2019-01-22","close":36464.8828},{"date":"2019-01-23","close":37824.5898},{"date":"2019-01-24","close":39184.2969},{"date":"2019-01-25","close":39060.6836},{"date":"2019-01-28","close":38319.0234},{"date":"2019-01-29","close":37906.9922},{"date":"2019-01-30","close":39225.5},{"date":"2019-01-31","close":38772.2656},{"date":"2019-02-01","close":38525.0469},{"date":"2019-02-07","close":38607.4531},{"date":"2019-02-08","close":37948.1992},{"date":"2019-02-11","close":38071.8047},{"date":"2019-02-12","close":37989.4023},{"date":"2019-02-13","close":38319.0234},{"date":"2019-02-14","close":38731.0625},{"date":"2019-02-15","close":38195.418},{"date":"2019-02-18","close":37906.9922},{"date":"2019-02-19","close":38030.6055},{"date":"2019-02-20","close":37536.168},{"date":"2019-02-21","close":37989.4023},{"date":"2019-02-22","close":37948.1992},{"date":"2019-02-25","close":38154.2109},{"date":"2019-02-26","close":36712.1016},{"date":"2019-02-27","close":35723.2227},{"date":"2019-02-28","close":35269.9844},{"date":"2019-03-04","close":34322.3086},{"date":"2019-03-05","close":34116.293},{"date":"2019-03-06","close":34651.9375},{"date":"2019-03-07","close":34940.3633},{"date":"2019-03-08","close":34075.0898},{"date":"2019-03-11","close":34281.1133},{"date":"2019-03-12","close":34404.7188},{"date":"2019-03-13","close":34363.5156},{"date":"2019-03-14","close":34116.293},{"date":"2019-03-15","close":35929.2383},{"date":"2019-03-18","close":35517.2031},{"date":"2019-03-19","close":36011.6445},{"date":"2019-03-20","close":36258.8633},{"date":"2019-03-21","close":35105.1719},{"date":"2019-03-22","close":34322.3086},{"date":"2019-03-25","close":33704.2656},{"date":"2019-03-26","close":34281.1133},{"date":"2019-03-27","close":34157.4961},{"date":"2019-03-28","close":33745.4648},{"date":"2019-03-29","close":35105.1719},{"date":"2019-04-01","close":35187.582},{"date":"2019-04-02","close":35269.9844},{"date":"2019-04-03","close":35517.2031},{"date":"2019-04-04","close":35352.3984},{"date":"2019-04-05","close":35352.3984},{"date":"2019-04-08","close":34775.5469},{"date":"2019-04-09","close":34075.0898},{"date":"2019-04-10","close":32838.9961},{"date":"2019-04-11","close":33086.2148},{"date":"2019-04-12","close":32632.9805},{"date":"2019-04-15","close":32385.7617},{"date":"2019-04-16","close":33003.8047},{"date":"2019-04-17","close":32962.6055},{"date":"2019-04-18","close":31891.3184},{"date":"2019-04-19","close":32220.9473},{"date":"2019-04-22","close":32056.1309},{"date":"2019-04-23","close":32179.7441},{"date":"2019-04-24","close":31438.084},{"date":"2019-04-25","close":31685.3008},{"date":"2019-04-26","close":32591.7715},{"date":"2019-04-29","close":33374.6367},{"date":"2019-04-30","close":33457.0469},{"date":"2019-05-02","close":33498.2461},{"date":"2019-05-03","close":33292.2344},{"date":"2019-05-07","close":33045.0078},{"date":"2019-05-08","close":33209.832},{"date":"2019-05-09","close":31644.1035},{"date":"2019-05-10","close":31355.6797},{"date":"2019-05-13","close":30902.4414},{"date":"2019-05-14","close":31726.5098},{"date":"2019-05-15","close":32550.5742},{"date":"2019-05-16","close":32056.1309},{"date":"2019-05-17","close":32550.5742},{"date":"2019-05-20","close":32138.5371},{"date":"2019-05-21","close":31808.9141},{"date":"2019-05-22","close":32014.9277},{"date":"2019-05-23","close":32591.7715},{"date":"2019-05-24","close":32179.7441},{"date":"2019-05-27","close":32344.5527},{"date":"2019-05-28","close":33292.2344},{"date":"2019-05-29","close":32715.3848},{"date":"2019-05-30","close":33292.2344},{"date":"2019-05-31","close":33086.2148},{"date":"2019-06-03","close":33374.6367},{"date":"2019-06-04","close":33745.4648},{"date":"2019-06-05","close":34033.8867},{"date":"2019-06-07","close":33415.8398},{"date":"2019-06-10","close":34198.7031},{"date":"2019-06-11","close":34198.7031},{"date":"2019-06-12","close":34445.9219},{"date":"2019-06-13","close":34322.3086},{"date":"2019-06-14","close":34857.9531},{"date":"2019-06-17","close":34033.8867},{"date":"2019-06-18","close":33745.4648},{"date":"2019-06-19","close":34445.9219},{"date":"2019-06-20","close":34487.1289},{"date":"2019-06-21","close":33333.4336},{"date":"2019-06-24","close":33951.4805},{"date":"2019-06-25","close":33704.2656},{"date":"2019-06-26","close":32797.793},{"date":"2019-06-27","close":33415.8398},{"date":"2019-06-28","close":33251.0234},{"date":"2019-07-01","close":33374.6367},{"date":"2019-07-02","close":33003.8047},{"date":"2019-07-03","close":32385.7617},{"date":"2019-07-04","close":32262.1484},{"date":"2019-07-05","close":32056.1309},{"date":"2019-07-08","close":31232.0703},{"date":"2019-07-09","close":29336.7188},{"date":"2019-07-10","close":29377.9238},{"date":"2019-07-11","close":29542.7324},{"date":"2019-07-12","close":29789.9512},{"date":"2019-07-15","close":29007.0918},{"date":"2019-07-16","close":29295.5137},{"date":"2019-07-17","close":28471.4492},{"date":"2019-07-18","close":28224.2285},{"date":"2019-07-19","close":28677.4648},{"date":"2019-07-22","close":28759.873},{"date":"2019-07-23","close":28759.873},{"date":"2019-07-24","close":28430.2441},{"date":"2019-07-25","close":27647.3848},{"date":"2019-07-26","close":27358.9609},{"date":"2019-07-29","close":27400.1641},{"date":"2019-07-30","close":27564.9766},{"date":"2019-07-31","close":27935.8066},{"date":"2019-08-01","close":27400.1641},{"date":"2019-08-02","close":26864.5234},{"date":"2019-08-05","close":26740.9141},{"date":"2019-08-06","close":26287.6758},{"date":"2019-08-07","close":25546.0176},{"date":"2019-08-08","close":26658.5059},{"date":"2019-08-09","close":26864.5234},{"date":"2019-08-12","close":27358.9609},{"date":"2019-08-13","close":25875.6445},{"date":"2019-08-14","close":25669.6309},{"date":"2019-08-16","close":25340.002},{"date":"2019-08-19","close":26287.6758},{"date":"2019-08-20","close":26246.4746},{"date":"2019-08-21","close":26287.6758},{"date":"2019-08-22","close":26493.6934},{"date":"2019-08-23","close":26081.6602},{"date":"2019-08-26","close":25546.0176},{"date":"2019-08-27","close":25710.832},{"date":"2019-08-28","close":25875.6445},{"date":"2019-08-29","close":26040.457},{"date":"2019-08-30","close":26699.7109},{"date":"2019-09-02","close":26287.6758},{"date":"2019-09-03","close":26287.6758},{"date":"2019-09-04","close":26164.0664},{"date":"2019-09-05","close":26617.3027},{"date":"2019-09-06","close":26411.2852},{"date":"2019-09-09","close":26988.1328},{"date":"2019-09-10","close":27647.3848},{"date":"2019-09-11","close":27853.4004},{"date":"2019-09-16","close":28924.6855},{"date":"2019-09-17","close":28842.2793},{"date":"2019-09-18","close":28224.2285},{"date":"2019-09-19","close":27688.5898},{"date":"2019-09-20","close":27853.4004},{"date":"2019-09-23","close":27606.1797},{"date":"2019-09-24","close":27688.5898},{"date":"2019-09-25","close":26823.3203},{"date":"2019-09-26","close":27029.334},{"date":"2019-09-27","close":26534.8965},{"date":"2019-09-30","close":27194.1523},{"date":"2019-10-01","close":26988.1328},{"date":"2019-10-02","close":26370.084},{"date":"2019-10-04","close":25793.2383},{"date":"2019-10-07","close":25669.6309},{"date":"2019-10-08","close":25834.4395},{"date":"2019-10-10","close":25216.3926},{"date":"2019-10-11","close":25422.4102},{"date":"2019-10-14","close":26040.457},{"date":"2019-10-15","close":26081.6602},{"date":"2019-10-16","close":26287.6758},{"date":"2019-10-17","close":26122.8652},{"date":"2019-10-18","close":27029.334},{"date":"2019-10-21","close":26411.2852},{"date":"2019-10-22","close":26699.7109},{"date":"2019-10-23","close":26287.6758},{"date":"2019-10-24","close":26040.457},{"date":"2019-10-25","close":25628.4258},{"date":"2019-10-28","close":25504.8145},{"date":"2019-10-29","close":25175.1914},{"date":"2019-10-30","close":25422.4102},{"date":"2019-10-31","close":25463.6133},{"date":"2019-11-01","close":25298.7988},{"date":"2019-11-04","close":26081.6602},{"date":"2019-11-05","close":26988.1328},{"date":"2019-11-06","close":26534.8965},{"date":"2019-11-07","close":26534.8965},{"date":"2019-11-08","close":26823.3203},{"date":"2019-11-11","close":26370.084},{"date":"2019-11-12","close":26699.7109},{"date":"2019-11-13","close":26370.084},{"date":"2019-11-14","close":25752.0352},{"date":"2019-11-15","close":26946.9297},{"date":"2019-11-18","close":26740.9141},{"date":"2019-11-19","close":26534.8965},{"date":"2019-11-20","close":26370.084},{"date":"2019-11-21","close":25504.8145},{"date":"2019-11-22","close":26122.8652},{"date":"2019-11-25","close":26328.8809},{"date":"2019-11-26","close":25628.4258},{"date":"2019-11-27","close":25504.8145},{"date":"2019-11-28","close":25175.1914},{"date":"2019-11-29","close":24721.9551},{"date":"2019-12-02","close":24474.7344},{"date":"2019-12-03","close":24804.3613},{"date":"2019-12-04","close":24804.3613},{"date":"2019-12-05","close":24804.3613},{"date":"2019-12-06","close":25051.582},{"date":"2019-12-09","close":25051.582},{"date":"2019-12-10","close":25422.4102},{"date":"2019-12-11","close":25628.4258},{"date":"2019-12-12","close":25958.0508},{"date":"2019-12-13","close":26370.084},{"date":"2019-12-16","close":25546.0176},{"date":"2019-12-17","close":25504.8145},{"date":"2019-12-18","close":25628.4258},{"date":"2019-12-19","close":25916.8496},{"date":"2019-12-20","close":26164.0664},{"date":"2019-12-23","close":26287.6758},{"date":"2019-12-24","close":26081.6602},{"date":"2019-12-26","close":26287.6758},{"date":"2019-12-27","close":26287.6777},{"date":"2019-12-30","close":26415.2891},{"date":"2020-01-02","close":25947.3848},{"date":"2020-01-03","close":25947.3848},{"date":"2020-01-06","close":24969.041},{"date":"2020-01-07","close":24883.9688},{"date":"2020-01-08","close":23522.793},{"date":"2020-01-09","close":23905.623},{"date":"2020-01-10","close":24416.0664},{"date":"2020-01-13","close":24841.4297},{"date":"2020-01-14","close":24883.9688},{"date":"2020-01-15","close":25564.5547},{"date":"2020-01-16","close":25479.4824},{"date":"2020-01-17","close":25607.0898},{"date":"2020-01-20","close":26074.9941},{"date":"2020-01-21","close":26032.459},{"date":"2020-01-22","close":25904.8477},{"date":"2020-01-23","close":25777.2363},{"date":"2020-01-28","close":24713.8203},{"date":"2020-01-29","close":24883.9688},{"date":"2020-01-30","close":24543.6738},{"date":"2020-01-31","close":23820.5488},{"date":"2020-02-03","close":23735.4766},{"date":"2020-02-04","close":24288.4531},{"date":"2020-02-05","close":24543.6738},{"date":"2020-02-06","close":25777.2363},{"date":"2020-02-07","close":25564.5547},{"date":"2020-02-10","close":25649.625},{"date":"2020-02-11","close":25862.3105},{"date":"2020-02-12","close":26117.5312},{"date":"2020-02-13","close":25394.4082},{"date":"2020-02-14","close":24926.5039},{"date":"2020-02-17","close":24713.8203},{"date":"2020-02-18","close":24543.6738},{"date":"2020-02-19","close":24245.918},{"date":"2020-02-20","close":23990.6973},{"date":"2020-02-21","close":23778.0137},{"date":"2020-02-24","close":22714.5957},{"date":"2020-02-25","close":23267.5723},{"date":"2020-02-26","close":23139.9648},{"date":"2020-02-27","close":22884.7422},{"date":"2020-02-28","close":22331.7656},{"date":"2020-03-02","close":22119.082},{"date":"2020-03-03","close":22544.4453},{"date":"2020-03-04","close":22842.2051},{"date":"2020-03-05","close":23692.9395},{"date":"2020-03-06","close":22884.7422},{"date":"2020-03-09","close":22884.7422},{"date":"2020-03-10","close":21013.1289},{"date":"2020-03-11","close":20502.6895},{"date":"2020-03-12","close":20502.6895},{"date":"2020-03-13","close":17652.7285},{"date":"2020-03-16","close":17312.4355},{"date":"2020-03-17","close":16759.457},{"date":"2020-03-18","close":15015.4551},{"date":"2020-03-19","close":12803.5449},{"date":"2020-03-20","close":15057.9902},{"date":"2020-03-23","close":13526.6699},{"date":"2020-03-24","close":14760.2344},{"date":"2020-03-25","close":15908.7246},{"date":"2020-03-26","close":15568.4316},{"date":"2020-03-27","close":15696.04},{"date":"2020-03-30","close":16121.4082},{"date":"2020-03-31","close":17440.0449},{"date":"2020-04-01","close":16291.5537},{"date":"2020-04-02","close":17057.2129},{"date":"2020-04-03","close":16674.3867},{"date":"2020-04-06","close":17354.9707},{"date":"2020-04-07","close":17567.6543},{"date":"2020-04-08","close":18588.5352},{"date":"2020-04-09","close":18801.2207},{"date":"2020-04-10","close":19439.2715},{"date":"2020-04-13","close":19269.123},{"date":"2020-04-14","close":20119.8574},{"date":"2020-04-16","close":19992.248},{"date":"2020-04-17","close":20162.3926},{"date":"2020-04-20","close":20375.0762},{"date":"2020-04-21","close":20587.7617},{"date":"2020-04-22","close":21353.4219},{"date":"2020-04-23","close":21140.7383},{"date":"2020-04-24","close":20502.6895},{"date":"2020-04-27","close":20842.9805},{"date":"2020-04-28","close":21523.5664},{"date":"2020-04-29","close":21523.5664},{"date":"2020-05-04","close":20715.3691},{"date":"2020-05-06","close":21098.2012},{"date":"2020-05-07","close":21140.7383},{"date":"2020-05-08","close":21310.8848},{"date":"2020-05-11","close":20885.5156},{"date":"2020-05-12","close":20290.0039},{"date":"2020-05-13","close":20715.3691},{"date":"2020-05-14","close":20162.3926},{"date":"2020-05-15","close":20247.4668},{"date":"2020-05-18","close":20290.0039},{"date":"2020-05-19","close":21225.8105},{"date":"2020-05-20","close":21353.4219},{"date":"2020-05-21","close":21098.2012},{"date":"2020-05-22","close":20502.6895},{"date":"2020-05-25","close":20460.1504},{"date":"2020-05-26","close":22969.8145},{"date":"2020-05-27","close":23820.5488},{"date":"2020-05-28","close":23778.0137},{"date":"2020-05-29","close":24288.4531},{"date":"2020-06-01","close":24416.0664},{"date":"2020-06-02","close":24543.6738},{"date":"2020-06-03","close":25351.8711},{"date":"2020-06-04","close":24883.9688},{"date":"2020-06-05","close":25054.1152},{"date":"2020-06-08","close":24883.9688},{"date":"2020-06-09","close":24416.0664},{"date":"2020-06-10","close":24160.8418},{"date":"2020-06-11","close":23607.8652},{"date":"2020-06-12","close":22799.668},{"date":"2020-06-15","close":21566.1055},{"date":"2020-06-16","close":22586.9863},{"date":"2020-06-17","close":22586.9863},{"date":"2020-06-18","close":22204.1543},{"date":"2020-06-19","close":22714.5957},{"date":"2020-06-22","close":22076.5469},{"date":"2020-06-23","close":21523.5664},{"date":"2020-06-24","close":21991.4707},{"date":"2020-06-25","close":21098.2012},{"date":"2020-06-26","close":21225.8105},{"date":"2020-06-29","close":20715.3691},{"date":"2020-06-30","close":20885.5156},{"date":"2020-07-01","close":21098.2012},{"date":"2020-07-02","close":21778.7871},{"date":"2020-07-03","close":22161.6191},{"date":"2020-07-06","close":22331.7656},{"date":"2020-07-07","close":22331.7656},{"date":"2020-07-08","close":22501.9102},{"date":"2020-07-09","close":22544.4453},{"date":"2020-07-10","close":21821.3262},{"date":"2020-07-13","close":22246.6934},{"date":"2020-07-14","close":22204.1543},{"date":"2020-07-15","close":23097.4258},{"date":"2020-07-16","close":23692.9395},{"date":"2020-07-17","close":23182.5},{"date":"2020-07-20","close":23395.1836},{"date":"2020-07-21","close":23182.5},{"date":"2020-07-22","close":23565.3301},{"date":"2020-07-23","close":22969.8145},{"date":"2020-07-24","close":22799.668},{"date":"2020-07-27","close":22501.9102},{"date":"2020-07-28","close":22459.375},{"date":"2020-07-29","close":22672.0605},{"date":"2020-07-30","close":22714.5957},{"date":"2020-07-31","close":22927.2793},{"date":"2020-08-03","close":22544.4453},{"date":"2020-08-04","close":24033.2324},{"date":"2020-08-05","close":23310.1094},{"date":"2020-08-06","close":23012.3496},{"date":"2020-08-07","close":22714.5957},{"date":"2020-08-10","close":22927.2793},{"date":"2020-08-11","close":23778.0137},{"date":"2020-08-12","close":23650.4023},{"date":"2020-08-13","close":23480.2539},{"date":"2020-08-14","close":23565.3301},{"date":"2020-08-18","close":22204.1543},{"date":"2020-08-19","close":22289.2285},{"date":"2020-08-20","close":21098.2012},{"date":"2020-08-21","close":21140.7383},{"date":"2020-08-24","close":21098.2012},{"date":"2020-08-25","close":21778.7871},{"date":"2020-08-26","close":21395.957},{"date":"2020-08-27","close":20842.9805},{"date":"2020-08-28","close":21438.4941},{"date":"2020-08-31","close":21013.1289},{"date":"2020-09-01","close":21906.3984},{"date":"2020-09-02","close":21651.1777},{"date":"2020-09-03","close":21438.4941},{"date":"2020-09-04","close":21225.8105},{"date":"2020-09-07","close":22034.0078},{"date":"2020-09-08","close":21821.3262},{"date":"2020-09-09","close":21481.0312},{"date":"2020-09-10","close":21438.4941},{"date":"2020-09-11","close":21310.8848},{"date":"2020-09-14","close":21778.7871},{"date":"2020-09-15","close":21736.252},{"date":"2020-09-16","close":21693.7148},{"date":"2020-09-17","close":21310.8848},{"date":"2020-09-18","close":21353.4219},{"date":"2020-09-21","close":21310.8848},{"date":"2020-09-22","close":20715.3691},{"date":"2020-09-23","close":20460.1504},{"date":"2020-09-24","close":19907.1738},{"date":"2020-09-25","close":19949.7109},{"date":"2020-09-28","close":20077.3203},{"date":"2020-09-29","close":20545.2246},{"date":"2020-10-05","close":21013.1289},{"date":"2020-10-06","close":20885.5156},{"date":"2020-10-07","close":21481.0312},{"date":"2020-10-08","close":21608.6426},{"date":"2020-10-12","close":21693.7148},{"date":"2020-10-13","close":21566.1055},{"date":"2020-10-14","close":21268.3477},{"date":"2020-10-15","close":21693.7148},{"date":"2020-10-16","close":21778.7871},{"date":"2020-10-19","close":22501.9102},{"date":"2020-10-20","close":23395.1836},{"date":"2020-10-21","close":23650.4023},{"date":"2020-10-22","close":23990.6973},{"date":"2020-10-23","close":24075.7695},{"date":"2020-10-26","close":23778.0137},{"date":"2020-10-27","close":23820.5488},{"date":"2020-10-28","close":24288.4531},{"date":"2020-10-29","close":23225.0371},{"date":"2020-10-30","close":22714.5957},{"date":"2020-11-02","close":23650.4023},{"date":"2020-11-03","close":24288.4531},{"date":"2020-11-04","close":23905.623},{"date":"2020-11-05","close":24330.9883},{"date":"2020-11-06","close":23948.1602},{"date":"2020-11-09","close":25139.1855},{"date":"2020-11-10","close":25436.9434},{"date":"2020-11-11","close":26457.8242},{"date":"2020-11-12","close":25692.1621},{"date":"2020-11-13","close":25862.3105},{"date":"2020-11-16","close":26798.1191},{"date":"2020-11-17","close":26670.5059},{"date":"2020-11-18","close":26627.9707},{"date":"2020-11-19","close":26585.4355},{"date":"2020-11-20","close":27010.8008},{"date":"2020-11-23","close":27138.4102},{"date":"2020-11-24","close":27010.8008},{"date":"2020-11-25","close":27436.168},{"date":"2020-11-26","close":27733.9258},{"date":"2020-11-27","close":27989.1426},{"date":"2020-11-30","close":26968.2637},{"date":"2020-12-01","close":27053.3398},{"date":"2020-12-02","close":27053.3398},{"date":"2020-12-03","close":27393.6309},{"date":"2020-12-04","close":29222.709},{"date":"2020-12-07","close":29392.8574},{"date":"2020-12-08","close":29010.0293},{"date":"2020-12-09","close":29903.2969},{"date":"2020-12-10","close":32455.5},{"date":"2020-12-11","close":32880.8633},{"date":"2020-12-14","close":32030.1328},{"date":"2020-12-15","close":31477.1543},{"date":"2020-12-16","close":31477.1543},{"date":"2020-12-17","close":30711.4961},{"date":"2020-12-18","close":31647.3027},{"date":"2020-12-21","close":31519.6914},{"date":"2020-12-22","close":30201.0547},{"date":"2020-12-23","close":29818.2246},{"date":"2020-12-24","close":30498.8125},{"date":"2020-12-28","close":29818.2246},{"date":"2020-12-29","close":31491.9199},{"date":"2020-12-30","close":33297.75},{"date":"2021-01-04","close":33517.9727},{"date":"2021-01-05","close":35235.7148},{"date":"2021-01-06","close":34927.4023},{"date":"2021-01-07","close":35940.4297},{"date":"2021-01-08","close":36777.2812},{"date":"2021-01-11","close":37834.3438},{"date":"2021-01-12","close":37658.168},{"date":"2021-01-13","close":37702.2148},{"date":"2021-01-14","close":37790.3047},{"date":"2021-01-15","close":36909.4062},{"date":"2021-01-18","close":37966.4805},{"date":"2021-01-19","close":39199.7305},{"date":"2021-01-20","close":38759.2852},{"date":"2021-01-21","close":38318.8398},{"date":"2021-01-22","close":37481.9922},{"date":"2021-01-25","close":37261.7656},{"date":"2021-01-26","close":36557.0586},{"date":"2021-01-27","close":36248.7422},{"date":"2021-01-28","close":35323.8047},{"date":"2021-01-29","close":33606.0625},{"date":"2021-02-01","close":36777.2812},{"date":"2021-02-02","close":37041.5469},{"date":"2021-02-03","close":37878.3906},{"date":"2021-02-04","close":36072.5625},{"date":"2021-02-05","close":35499.9805},{"date":"2021-02-08","close":35367.8477},{"date":"2021-02-09","close":35059.5352},{"date":"2021-02-10","close":35852.3398},{"date":"2021-02-15","close":35235.7148},{"date":"2021-02-16","close":35235.7148},{"date":"2021-02-17","close":34707.1797},{"date":"2021-02-18","close":33826.2891},{"date":"2021-02-19","close":33870.3281},{"date":"2021-02-22","close":33209.6562},{"date":"2021-02-23","close":33341.7969},{"date":"2021-02-24","close":32020.4551},{"date":"2021-02-25","close":33253.7031},{"date":"2021-02-26","close":32020.4551},{"date":"2021-03-02","close":32593.0371},{"date":"2021-03-03","close":33033.4805},{"date":"2021-03-04","close":32108.5469},{"date":"2021-03-05","close":31712.1426},{"date":"2021-03-08","close":32020.4551},{"date":"2021-03-09","close":33473.9258},{"date":"2021-03-10","close":32637.082},{"date":"2021-03-11","close":33517.9727},{"date":"2021-03-12","close":34398.8672},{"date":"2021-03-15","close":35544.0273},{"date":"2021-03-16","close":35984.4688},{"date":"2021-03-17","close":35896.3867},{"date":"2021-03-18","close":35808.2969},{"date":"2021-03-19","close":35676.1602},{"date":"2021-03-22","close":35940.4297},{"date":"2021-03-23","close":37173.6797},{"date":"2021-03-24","close":37217.7188},{"date":"2021-03-25","close":37217.7188},{"date":"2021-03-26","close":38274.793},{"date":"2021-03-29","close":38979.5078},{"date":"2021-03-30","close":37790.3047},{"date":"2021-03-31","close":37878.3906},{"date":"2021-04-01","close":36733.2305},{"date":"2021-04-02","close":36865.3672},{"date":"2021-04-05","close":37261.7656},{"date":"2021-04-06","close":37261.7656},{"date":"2021-04-07","close":37570.0781},{"date":"2021-04-08","close":39992.5352},{"date":"2021-04-09","close":40036.582},{"date":"2021-04-12","close":39419.9531},{"date":"2021-04-13","close":38495.0156},{"date":"2021-04-14","close":38759.2852},{"date":"2021-04-15","close":38891.418},{"date":"2021-04-16","close":39508.0469},{"date":"2021-04-19","close":40080.625},{"date":"2021-04-20","close":40521.0742},{"date":"2021-04-21","close":40521.0742},{"date":"2021-04-22","close":40609.1602},{"date":"2021-04-23","close":40741.2969},{"date":"2021-04-26","close":41798.3672},{"date":"2021-04-27","close":42547.125},{"date":"2021-04-28","close":41446.0078},{"date":"2021-04-29","close":41225.7852},{"date":"2021-04-30","close":38891.418},{"date":"2021-05-03","close":38318.8398},{"date":"2021-05-04","close":38098.6172},{"date":"2021-05-06","close":39596.1367},{"date":"2021-05-07","close":40212.7578},{"date":"2021-05-10","close":40609.1602},{"date":"2021-05-11","close":40741.2969},{"date":"2021-05-12","close":38627.1523},{"date":"2021-05-13","close":38274.793},{"date":"2021-05-14","close":38274.793},{"date":"2021-05-17","close":37702.2148},{"date":"2021-05-18","close":38935.4648},{"date":"2021-05-20","close":39111.6406},{"date":"2021-05-21","close":38495.0156},{"date":"2021-05-24","close":38406.9297},{"date":"2021-05-25","close":38010.5273},{"date":"2021-05-26","close":38186.7031},{"date":"2021-05-27","close":39067.6016},{"date":"2021-05-28","close":39111.6406},{"date":"2021-05-31","close":39419.9531},{"date":"2021-06-01","close":39508.0469},{"date":"2021-06-02","close":39992.5352},{"date":"2021-06-03","close":39463.9961},{"date":"2021-06-04","close":39463.9961},{"date":"2021-06-07","close":39596.1367},{"date":"2021-06-08","close":39155.6875},{"date":"2021-06-09","close":37702.2148},{"date":"2021-06-10","close":37570.0781},{"date":"2021-06-11","close":37966.4805},{"date":"2021-06-14","close":37746.2578},{"date":"2021-06-15","close":37437.9453},{"date":"2021-06-16","close":37437.9453},{"date":"2021-06-17","close":37129.6328},{"date":"2021-06-18","close":36997.4961},{"date":"2021-06-21","close":36380.875},{"date":"2021-06-22","close":36909.4062},{"date":"2021-06-23","close":36424.918},{"date":"2021-06-24","close":36557.0586},{"date":"2021-06-25","close":37526.0352},{"date":"2021-06-28","close":38583.1055},{"date":"2021-06-29","close":37966.4805},{"date":"2021-06-30","close":37790.3047},{"date":"2021-07-01","close":37261.7656},{"date":"2021-07-02","close":38406.9297},{"date":"2021-07-05","close":38627.1523},{"date":"2021-07-06","close":38495.0156},{"date":"2021-07-07","close":37834.3438},{"date":"2021-07-08","close":37129.6328},{"date":"2021-07-09","close":37041.5469},{"date":"2021-07-12","close":38406.9297},{"date":"2021-07-13","close":39023.5547},{"date":"2021-07-14","close":38935.4648},{"date":"2021-07-15","close":38759.2852},{"date":"2021-07-16","close":38671.1992},{"date":"2021-07-19","close":38274.793},{"date":"2021-07-20","close":38450.9727},{"date":"2021-07-21","close":38979.5078},{"date":"2021-07-22","close":39023.5547},{"date":"2021-07-23","close":38935.4648},{"date":"2021-07-26","close":38406.9297},{"date":"2021-07-27","close":38759.2852},{"date":"2021-07-28","close":39463.9961},{"date":"2021-07-29","close":39684.2227},{"date":"2021-07-30","close":38803.3281},{"date":"2021-08-02","close":38671.1992},{"date":"2021-08-03","close":38627.1523},{"date":"2021-08-04","close":38803.3281},{"date":"2021-08-05","close":38495.0156},{"date":"2021-08-06","close":38274.793},{"date":"2021-08-09","close":37526.0352},{"date":"2021-08-10","close":37041.5469},{"date":"2021-08-11","close":37129.6328},{"date":"2021-08-12","close":37305.8164},{"date":"2021-08-13","close":36777.2812},{"date":"2021-08-17","close":35588.0742},{"date":"2021-08-18","close":36072.5625},{"date":"2021-08-19","close":34531.0},{"date":"2021-08-20","close":33914.375},{"date":"2021-08-23","close":34266.7305},{"date":"2021-08-24","close":35852.3398},{"date":"2021-08-25","close":36072.5625},{"date":"2021-08-26","close":35720.2031},{"date":"2021-08-27","close":36028.5156},{"date":"2021-08-30","close":38495.0156},{"date":"2021-08-31","close":39419.9531},{"date":"2021-09-01","close":39331.8672},{"date":"2021-09-02","close":39419.9531},{"date":"2021-09-03","close":39860.4023},{"date":"2021-09-06","close":39992.5352},{"date":"2021-09-07","close":40388.9336},{"date":"2021-09-08","close":39463.9961},{"date":"2021-09-09","close":38935.4648},{"date":"2021-09-10","close":39640.1797},{"date":"2021-09-13","close":39199.7305},{"date":"2021-09-14","close":39419.9531},{"date":"2021-09-15","close":39640.1797},{"date":"2021-09-16","close":40609.1602},{"date":"2021-09-17","close":40653.2031},{"date":"2021-09-23","close":39596.1367},{"date":"2021-09-24","close":39111.6406},{"date":"2021-09-27","close":38891.418},{"date":"2021-09-28","close":38098.6172},{"date":"2021-09-29","close":37393.9023},{"date":"2021-09-30","close":37658.168},{"date":"2021-10-01","close":36601.0977},{"date":"2021-10-05","close":36601.0977},{"date":"2021-10-06","close":35411.8945},{"date":"2021-10-07","close":36777.2812},{"date":"2021-10-08","close":36072.5625},{"date":"2021-10-12","close":36072.5625},{"date":"2021-10-13","close":36645.1406},{"date":"2021-10-14","close":36953.4531},{"date":"2021-10-15","close":37437.9453},{"date":"2021-10-18","close":36689.1836},{"date":"2021-10-19","close":36689.1836},{"date":"2021-10-20","close":36248.7422},{"date":"2021-10-21","close":36645.1406},{"date":"2021-10-22","close":36336.832},{"date":"2021-10-25","close":36645.1406},{"date":"2021-10-26","close":37305.8164},{"date":"2021-10-27","close":36468.9609},{"date":"2021-10-28","close":36336.832},{"date":"2021-10-29","close":36424.918},{"date":"2021-11-01","close":36865.3672},{"date":"2021-11-02","close":37702.2148},{"date":"2021-11-03","close":37393.9023},{"date":"2021-11-04","close":37129.6328},{"date":"2021-11-05","close":36733.2305},{"date":"2021-11-08","close":37129.6328},{"date":"2021-11-09","close":36909.4062},{"date":"2021-11-10","close":36248.7422},{"date":"2021-11-11","close":35103.5781},{"date":"2021-11-12","close":36204.6953},{"date":"2021-11-15","close":37085.5938},{"date":"2021-11-16","close":36645.1406},{"date":"2021-11-17","close":35544.0273},{"date":"2021-11-18","close":35588.0742},{"date":"2021-11-19","close":35323.8047},{"date":"2021-11-22","close":35499.9805},{"date":"2021-11-23","close":34839.3125},{"date":"2021-11-24","close":34795.2656},{"date":"2021-11-25","close":34398.8672},{"date":"2021-11-26","close":33870.3281},{"date":"2021-11-29","close":33165.6133},{"date":"2021-11-30","close":32328.7695},{"date":"2021-12-01","close":33121.5742},{"date":"2021-12-02","close":34442.9102},{"date":"2021-12-03","close":34927.4023},{"date":"2021-12-06","close":35544.0273},{"date":"2021-12-07","close":36072.5625},{"date":"2021-12-08","close":36116.6094},{"date":"2021-12-09","close":35940.4297},{"date":"2021-12-10","close":36116.6094},{"date":"2021-12-13","close":36204.6953},{"date":"2021-12-14","close":36204.6953},{"date":"2021-12-15","close":36557.0586},{"date":"2021-12-16","close":36601.0977},{"date":"2021-12-17","close":36865.3672},{"date":"2021-12-20","close":36204.6953},{"date":"2021-12-21","close":36468.9609},{"date":"2021-12-22","close":36468.9609},{"date":"2021-12-23","close":36468.9609},{"date":"2021-12-24","close":36821.3242},{"date":"2021-12-27","close":36336.832},{"date":"2021-12-28","close":36424.918},{"date":"2021-12-29","close":36834.1875},{"date":"2021-12-30","close":36015.6523},{"date":"2022-01-03","close":40050.0},{"date":"2022-01-04","close":37743.6758},{"date":"2022-01-05","close":38835.0547},{"date":"2022-01-06","close":39790.0234},{"date":"2022-01-07","close":40335.7109},{"date":"2022-01-10","close":40335.7109},{"date":"2022-01-11","close":39880.9648},{"date":"2022-01-12","close":39880.9648},{"date":"2022-01-13","close":40472.1328},{"date":"2022-01-14","close":39107.9062},{"date":"2022-01-17","close":38926.0078},{"date":"2022-01-18","close":36743.2383},{"date":"2022-01-19","close":37016.0859},{"date":"2022-01-20","close":37470.8281},{"date":"2022-01-21","close":36243.0195},{"date":"2022-01-24","close":36379.4453},{"date":"2022-01-25","close":35515.4375},{"date":"2022-01-26","close":35515.4375},{"date":"2022-01-27","close":33741.9336},{"date":"2022-01-28","close":33741.9336},{"date":"2022-02-03","close":35697.332},{"date":"2022-02-04","close":36970.6094},{"date":"2022-02-07","close":35879.2305},{"date":"2022-02-08","close":35879.2305},{"date":"2022-02-09","close":35879.2305},{"date":"2022-02-10","close":36879.6641},{"date":"2022-02-11","close":35833.7539},{"date":"2022-02-14","close":34969.7422},{"date":"2022-02-15","close":34878.793},{"date":"2022-02-16","close":35379.0117},{"date":"2022-02-17","close":35697.332},{"date":"2022-02-18","close":36288.4961},{"date":"2022-02-21","close":36288.4961},{"date":"2022-02-22","close":36288.4961},{"date":"2022-02-23","close":36288.4961},{"date":"2022-02-24","close":37743.6758},{"date":"2022-02-25","close":38061.9961},{"date":"2022-02-28","close":38061.9961},{"date":"2022-03-02","close":39153.3789},{"date":"2022-03-03","close":40381.1836},{"date":"2022-03-04","close":40381.1836},{"date":"2022-03-07","close":40199.2891},{"date":"2022-03-08","close":38926.0078},{"date":"2022-03-10","close":38926.0078},{"date":"2022-03-11","close":38926.0078},{"date":"2022-03-14","close":43837.2344},{"date":"2022-03-15","close":43837.2344},{"date":"2022-03-16","close":43837.2344},{"date":"2022-03-17","close":43837.2344},{"date":"2022-03-18","close":41927.3125},{"date":"2022-03-21","close":41927.3125},{"date":"2022-03-22","close":42473.0039},{"date":"2022-03-23","close":43109.6406},{"date":"2022-03-24","close":43246.0664},{"date":"2022-03-25","close":42745.8477},{"date":"2022-03-28","close":43109.6406},{"date":"2022-03-29","close":41836.3633},{"date":"2022-03-30","close":41563.5156},{"date":"2022-03-31","close":42200.1562},{"date":"2022-04-01","close":42382.0547},{"date":"2022-04-04","close":40517.6055},{"date":"2022-04-05","close":40608.5586},{"date":"2022-04-06","close":39971.9141},{"date":"2022-04-07","close":39107.9062},{"date":"2022-04-08","close":39380.75},{"date":"2022-04-11","close":39244.3281},{"date":"2022-04-12","close":39016.9531},{"date":"2022-04-13","close":39335.2734},{"date":"2022-04-14","close":38653.1602},{"date":"2022-04-15","close":38516.7383},{"date":"2022-04-18","close":38198.418},{"date":"2022-04-19","close":38334.8398},{"date":"2022-04-20","close":37425.3516},{"date":"2022-04-21","close":37880.0977},{"date":"2022-04-22","close":37607.25},{"date":"2022-04-25","close":36743.2383},{"date":"2022-04-26","close":36697.7656},{"date":"2022-04-27","close":36379.4453},{"date":"2022-04-28","close":38744.1133},{"date":"2022-04-29","close":38243.8945},{"date":"2022-05-02","close":38471.2617},{"date":"2022-05-03","close":38107.4688},{"date":"2022-05-04","close":38107.4688},{"date":"2022-05-06","close":37197.9844},{"date":"2022-05-09","close":40300.0},{"date":"2022-05-10","close":36106.6016},{"date":"2022-05-11","close":35788.2773},{"date":"2022-05-12","close":35151.6367},{"date":"2022-05-13","close":36106.6016},{"date":"2022-05-16","close":35879.2305},{"date":"2022-05-17","close":35833.7539},{"date":"2022-05-18","close":34924.2656},{"date":"2022-05-19","close":34196.6797},{"date":"2022-05-20","close":34560.4727},{"date":"2022-05-23","close":34696.8984},{"date":"2022-05-24","close":35242.5859},{"date":"2022-05-25","close":35651.8555},{"date":"2022-05-26","close":35879.2305},{"date":"2022-05-27","close":35924.7031},{"date":"2022-05-30","close":36424.918},{"date":"2022-05-31","close":36197.5469},{"date":"2022-06-02","close":35060.6914},{"date":"2022-06-03","close":35288.0625},{"date":"2022-06-07","close":34287.6289},{"date":"2022-06-08","close":34469.5273},{"date":"2022-06-09","close":34060.2539},{"date":"2022-06-10","close":34742.3672},{"date":"2022-06-13","close":32741.5},{"date":"2022-06-14","close":32559.6035},{"date":"2022-06-15","close":31922.9629},{"date":"2022-06-16","close":31149.9004},{"date":"2022-06-17","close":31240.8516},{"date":"2022-06-20","close":30149.4668},{"date":"2022-06-21","close":29876.6211},{"date":"2022-06-22","close":28466.916},{"date":"2022-06-23","close":27148.1602},{"date":"2022-06-24","close":28557.8633},{"date":"2022-06-27","close":29012.6074},{"date":"2022-06-28","close":29239.9785},{"date":"2022-06-29","close":28739.7617},{"date":"2022-06-30","close":28694.2871},{"date":"2022-07-01","close":28648.8125},{"date":"2022-07-04","close":26238.6758},{"date":"2022-07-05","close":27330.0586},{"date":"2022-07-06","close":26284.1484},{"date":"2022-07-07","close":26875.3145},{"date":"2022-07-08","close":26875.3145},{"date":"2022-07-11","close":26329.623},{"date":"2022-07-12","close":25965.8301},{"date":"2022-07-13","close":25965.8301},{"date":"2022-07-14","close":25738.457},{"date":"2022-07-15","close":25192.7676},{"date":"2022-07-18","close":26238.6758},{"date":"2022-07-19","close":26284.1484},{"date":"2022-07-20","close":26329.623},{"date":"2022-07-21","close":26556.9941},{"date":"2022-07-22","close":26556.9941},{"date":"2022-07-25","close":26647.9434},{"date":"2022-07-26","close":27057.2109},{"date":"2022-07-27","close":27193.6367},{"date":"2022-07-28","close":26284.1484},{"date":"2022-07-29","close":27102.6875},{"date":"2022-08-01","close":27284.584},{"date":"2022-08-02","close":27375.5312},{"date":"2022-08-03","close":27375.5312},{"date":"2022-08-04","close":27330.0586},{"date":"2022-08-05","close":28103.123},{"date":"2022-08-08","close":28057.6465},{"date":"2022-08-09","close":28148.5938},{"date":"2022-08-10","close":28921.6582},{"date":"2022-08-11","close":29012.6074},{"date":"2022-08-12","close":30194.9395},{"date":"2022-08-16","close":29194.5039},{"date":"2022-08-17","close":28921.6582},{"date":"2022-08-18","close":28648.8125},{"date":"2022-08-19","close":28148.5938},{"date":"2022-08-22","close":27557.4297},{"date":"2022-08-23","close":27193.6367},{"date":"2022-08-24","close":27511.957},{"date":"2022-08-25","close":27875.75},{"date":"2022-08-26","close":28103.123},{"date":"2022-08-29","close":26966.2637},{"date":"2022-08-30","close":27193.6367},{"date":"2022-08-31","close":27421.0078},{"date":"2022-09-01","close":26375.0977},{"date":"2022-09-02","close":26556.9941},{"date":"2022-09-05","close":26829.8398},{"date":"2022-09-06","close":26375.0977},{"date":"2022-09-07","close":25783.9316},{"date":"2022-09-08","close":25647.5098},{"date":"2022-09-13","close":26466.0469},{"date":"2022-09-14","close":25147.293},{"date":"2022-09-15","close":25556.5605},{"date":"2022-09-16","close":25283.7148},{"date":"2022-09-19","close":24828.9707},{"date":"2022-09-20","close":25465.6133},{"date":"2022-09-21","close":24783.498},{"date":"2022-09-22","close":24146.8574},{"date":"2022-09-23","close":23601.166},{"date":"2022-09-26","close":22327.8848},{"date":"2022-09-27","close":22691.6797},{"date":"2022-09-28","close":21827.668},{"date":"2022-09-29","close":21100.0781},{"date":"2022-09-30","close":20508.9121},{"date":"2022-10-04","close":21463.873},{"date":"2022-10-05","close":20918.1816},{"date":"2022-10-06","close":20554.3867},{"date":"2022-10-07","close":20599.8613},{"date":"2022-10-11","close":19599.4258},{"date":"2022-10-12","close":20872.707},{"date":"2022-10-13","close":19690.375},{"date":"2022-10-14","close":20918.1816},{"date":"2022-10-17","close":20599.8613},{"date":"2022-10-18","close":21645.7695},{"date":"2022-10-19","close":21009.1289},{"date":"2022-10-20","close":20872.707},{"date":"2022-10-21","close":19735.8477},{"date":"2022-10-24","close":20417.9629},{"date":"2022-10-25","close":19781.3242},{"date":"2022-10-26","close":19372.0566},{"date":"2022-10-27","close":20599.8613},{"date":"2022-10-28","close":20327.0137},{"date":"2022-10-31","close":19735.8477},{"date":"2022-11-01","close":20736.2832},{"date":"2022-11-02","close":20554.3867},{"date":"2022-11-03","close":20236.0664},{"date":"2022-11-04","close":20281.541},{"date":"2022-11-07","close":21009.1289},{"date":"2022-11-08","close":21418.4004},{"date":"2022-11-09","close":21782.1914},{"date":"2022-11-10","close":21645.7695},{"date":"2022-11-11","close":22055.0371},{"date":"2022-11-14","close":21736.7188},{"date":"2022-11-15","close":22191.4609},{"date":"2022-11-16","close":21964.0898},{"date":"2022-11-17","close":21054.6035},{"date":"2022-11-18","close":21236.502},{"date":"2022-11-21","close":20417.9629},{"date":"2022-11-22","close":20963.6562},{"date":"2022-11-23","close":21100.0781},{"date":"2022-11-24","close":21236.502},{"date":"2022-11-25","close":21418.4004},{"date":"2022-11-28","close":21418.4004},{"date":"2022-11-29","close":21600.2949},{"date":"2022-11-30","close":21281.9746},{"date":"2022-12-01","close":22646.2051},{"date":"2022-12-02","close":21645.7695},{"date":"2022-12-05","close":21691.2441},{"date":"2022-12-06","close":21191.0273},{"date":"2022-12-07","close":20872.707},{"date":"2022-12-08","close":20508.9121},{"date":"2022-12-09","close":21327.4492},{"date":"2022-12-12","close":20599.8613},{"date":"2022-12-13","close":20690.8105},{"date":"2022-12-14","close":20963.6562},{"date":"2022-12-15","close":20645.3359},{"date":"2022-12-16","close":20236.0664},{"date":"2022-12-19","close":20008.6934},{"date":"2022-12-20","close":20054.1699},{"date":"2022-12-21","close":20372.4902},{"date":"2022-12-22","close":20827.2324},{"date":"2022-12-23","close":20463.4375},{"date":"2022-12-26","close":20645.3359},{"date":"2022-12-27","close":21100.0781},{"date":"2022-12-28","close":21340.9473},{"date":"2022-12-29","close":20377.4727},{"date":"2023-01-02","close":19317.6523},{"date":"2023-01-03","close":19221.3047},{"date":"2023-01-04","close":20377.4727},{"date":"2023-01-05","close":20570.168},{"date":"2023-01-06","close":22304.4219},{"date":"2023-01-09","close":22304.4219},{"date":"2023-01-10","close":22786.1582},{"date":"2023-01-11","close":22352.5957},{"date":"2023-01-12","close":22063.5527},{"date":"2023-01-13","close":22208.0742},{"date":"2023-01-16","close":22352.5957},{"date":"2023-01-17","close":22159.9004},{"date":"2023-01-18","close":21967.2051},{"date":"2023-01-19","close":21967.2051},{"date":"2023-01-20","close":22978.8535},{"date":"2023-01-25","close":22304.4219},{"date":"2023-01-26","close":22545.2891},{"date":"2023-01-27","close":22641.6367},{"date":"2023-01-30","close":22352.5957},{"date":"2023-01-31","close":22448.9434},{"date":"2023-02-01","close":22448.9434},{"date":"2023-02-02","close":22256.248},{"date":"2023-02-03","close":22063.5527},{"date":"2023-02-06","close":22063.5527},{"date":"2023-02-07","close":21244.5996},{"date":"2023-02-08","close":21629.9883},{"date":"2023-02-09","close":21340.9473},{"date":"2023-02-10","close":21581.8164},{"date":"2023-02-13","close":21485.4688},{"date":"2023-02-14","close":21533.6406},{"date":"2023-02-15","close":20955.5586},{"date":"2023-02-16","close":21485.4688},{"date":"2023-02-17","close":21919.0312},{"date":"2023-02-20","close":21967.2051},{"date":"2023-02-21","close":23412.416},{"date":"2023-02-22","close":22641.6367},{"date":"2023-02-23","close":23171.5469},{"date":"2023-02-24","close":22400.7676},{"date":"2023-02-27","close":21774.5098},{"date":"2023-02-28","close":21437.2949},{"date":"2023-03-02","close":22015.3789},{"date":"2023-03-03","close":21870.8574},{"date":"2023-03-06","close":21581.8164},{"date":"2023-03-07","close":21774.5098},{"date":"2023-03-08","close":21437.2949},{"date":"2023-03-09","close":21581.8164},{"date":"2023-03-10","close":21244.5996},{"date":"2023-03-13","close":21003.7305},{"date":"2023-03-14","close":20281.127},{"date":"2023-03-15","close":20666.5156},{"date":"2023-03-16","close":20232.9512},{"date":"2023-03-17","close":20521.9961},{"date":"2023-03-20","close":20329.2988},{"date":"2023-03-21","close":20136.6035},{"date":"2023-03-22","close":19943.9102},{"date":"2023-03-23","close":19510.3477},{"date":"2023-03-24","close":19510.3477},{"date":"2023-03-27","close":19317.6523},{"date":"2023-03-28","close":19365.8242},{"date":"2023-03-29","close":19365.8242},{"date":"2023-03-30","close":20040.2578},{"date":"2023-03-31","close":19895.7383},{"date":"2023-04-03","close":20570.168},{"date":"2023-04-04","close":20521.9961},{"date":"2023-04-05","close":20377.4727},{"date":"2023-04-06","close":19895.7383},{"date":"2023-04-07","close":20329.2988},{"date":"2023-04-10","close":20088.4316},{"date":"2023-04-11","close":20425.6484},{"date":"2023-04-12","close":20811.0371},{"date":"2023-04-13","close":20521.9961},{"date":"2023-04-14","close":21003.7305},{"date":"2023-04-17","close":21148.252},{"date":"2023-04-18","close":20859.2109},{"date":"2023-04-19","close":21051.9062},{"date":"2023-04-20","close":20955.5586},{"date":"2023-04-21","close":21485.4688},{"date":"2023-04-24","close":20521.9961},{"date":"2023-04-25","close":20281.127},{"date":"2023-04-26","close":20425.6484},{"date":"2023-04-27","close":20521.9961},{"date":"2023-04-28","close":20811.0371},{"date":"2023-05-02","close":19751.2148},{"date":"2023-05-03","close":19365.8242},{"date":"2023-05-04","close":19895.7383},{"date":"2023-05-08","close":20811.0371},{"date":"2023-05-09","close":20762.8613},{"date":"2023-05-10","close":20184.7793},{"date":"2023-05-11","close":20907.3848},{"date":"2023-05-12","close":20329.2988},{"date":"2023-05-15","close":20281.127},{"date":"2023-05-16","close":20040.2578},{"date":"2023-05-17","close":19847.5625},{"date":"2023-05-18","close":20136.6035},{"date":"2023-05-19","close":20329.2988},{"date":"2023-05-22","close":20714.6895},{"date":"2023-05-23","close":20859.2109},{"date":"2023-05-24","close":20955.5586},{"date":"2023-05-25","close":20714.6895},{"date":"2023-05-26","close":20377.4727},{"date":"2023-05-30","close":20425.6484},{"date":"2023-05-31","close":19992.084},{"date":"2023-06-01","close":19992.084},{"date":"2023-06-02","close":20088.4316},{"date":"2023-06-05","close":20521.9961},{"date":"2023-06-07","close":20473.8203},{"date":"2023-06-08","close":20521.9961},{"date":"2023-06-09","close":20618.3418},{"date":"2023-06-12","close":20618.3418},{"date":"2023-06-13","close":20762.8613},{"date":"2023-06-14","close":20618.3418},{"date":"2023-06-15","close":20281.127},{"date":"2023-06-16","close":20425.6484},{"date":"2023-06-19","close":20955.5586},{"date":"2023-06-20","close":20281.127},{"date":"2023-06-21","close":20040.2578},{"date":"2023-06-22","close":19943.9102},{"date":"2023-06-23","close":19317.6523},{"date":"2023-06-26","close":19462.1738},{"date":"2023-06-27","close":19462.1738},{"date":"2023-06-28","close":19462.1738},{"date":"2023-06-29","close":17920.6152},{"date":"2023-06-30","close":17959.1543},{"date":"2023-07-03","close":18325.2734},{"date":"2023-07-04","close":18142.2129},{"date":"2023-07-05","close":17371.4355},{"date":"2023-07-06","close":13989.6406},{"date":"2023-07-07","close":13247.7666},{"date":"2023-07-10","close":13604.251},{"date":"2023-07-11","close":13931.833},{"date":"2023-07-12","close":13700.5996},{"date":"2023-07-13","close":13729.5029},{"date":"2023-07-14","close":13652.4258},{"date":"2023-07-17","close":14355.7617},{"date":"2023-07-18","close":13951.1016},{"date":"2023-07-19","close":14018.5459},{"date":"2023-07-20","close":13787.3125},{"date":"2023-07-21","close":13806.5811},{"date":"2023-07-24","close":13594.6172},{"date":"2023-07-25","close":13883.6592},{"date":"2023-07-26","close":13469.3652},{"date":"2023-07-27","close":13450.0957},{"date":"2023-07-28","close":13584.9824},{"date":"2023-07-31","close":14076.3535},{"date":"2023-08-01","close":13980.0068},{"date":"2023-08-02","close":13951.1016},{"date":"2023-08-03","close":13816.2158},{"date":"2023-08-04","close":13787.3125},{"date":"2023-08-07","close":13671.6953},{"date":"2023-08-08","close":13479.001},{"date":"2023-08-09","close":13507.9043},{"date":"2023-08-10","close":13671.6953},{"date":"2023-08-11","close":13796.9463},{"date":"2023-08-14","close":13768.042},{"date":"2023-08-16","close":13488.6348},{"date":"2023-08-17","close":13324.8447},{"date":"2023-08-18","close":13295.9395},{"date":"2023-08-21","close":13305.5752},{"date":"2023-08-22","close":13363.3838},{"date":"2023-08-23","close":13430.8271},{"date":"2023-08-24","close":13604.251},{"date":"2023-08-25","close":13488.6348},{"date":"2023-08-28","close":13951.1016},{"date":"2023-08-29","close":14201.6055},{"date":"2023-08-30","close":13980.0068},{"date":"2023-08-31","close":13999.2764},{"date":"2023-09-01","close":13893.2939},{"date":"2023-09-04","close":14230.5098},{"date":"2023-09-05","close":14153.4316},{"date":"2023-09-06","close":13883.6592},{"date":"2023-09-07","close":13729.5029},{"date":"2023-09-08","close":13874.0244},{"date":"2023-09-11","close":14124.5273},{"date":"2023-09-12","close":13854.7549},{"date":"2023-09-13","close":14057.085},{"date":"2023-09-14","close":14095.624},{"date":"2023-09-15","close":14297.9521},{"date":"2023-09-18","close":14134.1631},{"date":"2023-09-19","close":14182.3359},{"date":"2023-09-20","close":14172.7021},{"date":"2023-09-21","close":13893.2939},{"date":"2023-09-22","close":13690.9639},{"date":"2023-09-25","close":13642.79},{"date":"2023-09-26","close":13295.9395},{"date":"2023-09-27","close":13517.54},{"date":"2023-10-04","close":13016.5322},{"date":"2023-10-05","close":12900.915},{"date":"2023-10-06","close":12814.2031},{"date":"2023-10-10","close":12284.292},{"date":"2023-10-11","close":12573.335},{"date":"2023-10-12","close":12843.1074},{"date":"2023-10-13","close":12688.9512},{"date":"2023-10-16","close":12804.5684},{"date":"2023-10-17","close":12794.9336},{"date":"2023-10-18","close":13055.0713},{"date":"2023-10-19","close":12804.5684},{"date":"2023-10-20","close":12881.6465},{"date":"2023-10-23","close":12525.1611},{"date":"2023-10-24","close":12785.2988},{"date":"2023-10-25","close":12997.2637},{"date":"2023-10-26","close":12708.2207},{"date":"2023-10-27","close":12766.0293},{"date":"2023-10-30","close":12833.4727},{"date":"2023-10-31","close":12679.3164},{"date":"2023-11-01","close":12881.6465},{"date":"2023-11-02","close":12929.8203},{"date":"2023-11-03","close":13209.2275},{"date":"2023-11-06","close":13623.5215},{"date":"2023-11-07","close":13633.1562},{"date":"2023-11-08","close":14008.9111},{"date":"2023-11-09","close":13854.7549},{"date":"2023-11-10","close":13941.4678},{"date":"2023-11-13","close":13816.2158},{"date":"2023-11-14","close":13960.7373},{"date":"2023-11-15","close":14644.8037},{"date":"2023-11-16","close":14856.7676},{"date":"2023-11-17","close":15232.5225},{"date":"2023-11-20","close":15415.583},{"date":"2023-11-21","close":16118.9189},{"date":"2023-11-22","close":16350.1533},{"date":"2023-11-23","close":16292.3438},{"date":"2023-11-24","close":16061.1104},{"date":"2023-11-27","close":16176.7275},{"date":"2023-11-28","close":16195.9971},{"date":"2023-11-29","close":15415.583},{"date":"2023-11-30","close":15617.9121},{"date":"2023-12-01","close":15579.373},{"date":"2023-12-04","close":15646.8164},{"date":"2023-12-05","close":15434.8525},{"date":"2023-12-06","close":15550.4688},{"date":"2023-12-07","close":15328.8701},{"date":"2023-12-08","close":15319.2354},{"date":"2023-12-11","close":14972.3848},{"date":"2023-12-12","close":15271.0615},{"date":"2023-12-13","close":15010.9238},{"date":"2023-12-14","close":15068.7324},{"date":"2023-12-15","close":15165.0791},{"date":"2023-12-18","close":14904.9414},{"date":"2023-12-19","close":14933.8457},{"date":"2023-12-20","close":14943.4805},{"date":"2023-12-21","close":14962.75},{"date":"2023-12-22","close":14914.5771},{"date":"2023-12-26","close":15386.6777},{"date":"2023-12-27","close":14452.1084},{"date":"2023-12-28","close":14471.3779},{"date":"2024-01-02","close":14191.9707},{"date":"2024-01-03","close":14134.1631},{"date":"2024-01-04","close":13883.6592},{"date":"2024-01-05","close":13777.6768},{"date":"2024-01-08","close":13787.3125},{"date":"2024-01-09","close":14288.3184},{"date":"2024-01-10","close":14731.5156},{"date":"2024-01-11","close":14529.1865},{"date":"2024-01-12","close":14278.6836},{"date":"2024-01-15","close":14153.4316},{"date":"2024-01-16","close":14085.9893},{"date":"2024-01-17","close":13758.4072},{"date":"2024-01-18","close":13710.2344},{"date":"2024-01-19","close":13729.5029},{"date":"2024-01-22","close":13517.54},{"date":"2024-01-23","close":13584.9824},{"date":"2024-01-24","close":13623.5215},{"date":"2024-01-25","close":13931.833},{"date":"2024-01-26","close":14317.2227},{"date":"2024-01-29","close":14635.1689},{"date":"2024-01-30","close":14538.8213},{"date":"2024-01-31","close":14558.0908},{"date":"2024-02-01","close":15116.9053},{"date":"2024-02-02","close":14837.499},{"date":"2024-02-05","close":14721.8818},{"date":"2024-02-06","close":14702.6123},{"date":"2024-02-07","close":15001.2891},{"date":"2024-02-08","close":14683.3428},{"date":"2024-02-13","close":14664.0732},{"date":"2024-02-14","close":14365.3965},{"date":"2024-02-15","close":14355.7617},{"date":"2024-02-16","close":14770.0547},{"date":"2024-02-19","close":15126.54},{"date":"2024-02-20","close":14953.1152},{"date":"2024-02-21","close":14856.7676},{"date":"2024-02-22","close":15078.3662},{"date":"2024-02-23","close":15001.2891},{"date":"2024-02-26","close":14789.3252},{"date":"2024-02-27","close":14760.4209},{"date":"2024-02-28","close":15617.9121},{"date":"2024-02-29","close":15367.4092},{"date":"2024-03-04","close":15165.0791},{"date":"2024-03-05","close":15030.1934},{"date":"2024-03-06","close":14750.7861},{"date":"2024-03-07","close":14596.6299},{"date":"2024-03-08","close":14885.6719},{"date":"2024-03-11","close":14558.0908},{"date":"2024-03-12","close":14548.4561},{"date":"2024-03-13","close":14558.0908},{"date":"2024-03-14","close":14692.9775},{"date":"2024-03-15","close":14827.8643},{"date":"2024-03-18","close":14644.8037},{"date":"2024-03-19","close":14471.3779},{"date":"2024-03-20","close":14461.7432},{"date":"2024-03-21","close":14654.4385},{"date":"2024-03-22","close":14635.1689},{"date":"2024-03-25","close":14432.8398},{"date":"2024-03-26","close":14461.7432},{"date":"2024-03-27","close":14519.5527},{"date":"2024-03-28","close":14625.5342},{"date":"2024-03-29","close":14403.9355},{"date":"2024-04-01","close":14509.917},{"date":"2024-04-02","close":14432.8398},{"date":"2024-04-03","close":15059.0977},{"date":"2024-04-04","close":14635.1689},{"date":"2024-04-05","close":14567.7256},{"date":"2024-04-08","close":14394.3008},{"date":"2024-04-09","close":14413.5693},{"date":"2024-04-11","close":14076.3535},{"date":"2024-04-12","close":13951.1016},{"date":"2024-04-15","close":13941.4678},{"date":"2024-04-16","close":13777.6768},{"date":"2024-04-17","close":13565.7129},{"date":"2024-04-18","close":13748.7734},{"date":"2024-04-19","close":13883.6592},{"date":"2024-04-22","close":14163.0664},{"date":"2024-04-23","close":14355.7617},{"date":"2024-04-24","close":14365.3965},{"date":"2024-04-25","close":14375.0303},{"date":"2024-04-26","close":14596.6299},{"date":"2024-04-29","close":15068.7324},{"date":"2024-04-30","close":15878.0508},{"date":"2024-05-02","close":15560.1035},{"date":"2024-05-03","close":15492.6611},{"date":"2024-05-07","close":15675.7207},{"date":"2024-05-08","close":15589.0078},{"date":"2024-05-09","close":15319.2354},{"date":"2024-05-10","close":15309.6006},{"date":"2024-05-13","close":15193.9834},{"date":"2024-05-14","close":15261.4277},{"date":"2024-05-16","close":15165.0791},{"date":"2024-05-17","close":15001.2891},{"date":"2024-05-20","close":15078.3662},{"date":"2024-05-21","close":14876.0381},{"date":"2024-05-22","close":14904.9414},{"date":"2024-05-23","close":14789.3252},{"date":"2024-05-24","close":14606.2646},{"date":"2024-05-27","close":14615.8994},{"date":"2024-05-28","close":14548.4561},{"date":"2024-05-29","close":14384.665},{"date":"2024-05-30","close":14134.1631},{"date":"2024-05-31","close":14442.4746},{"date":"2024-06-03","close":14586.9951},{"date":"2024-06-04","close":14269.0488},{"date":"2024-06-05","close":14269.0488},{"date":"2024-06-07","close":14278.6836},{"date":"2024-06-10","close":14153.4316},{"date":"2024-06-11","close":14105.2578},{"date":"2024-06-12","close":14172.7021},{"date":"2024-06-13","close":14114.8926},{"date":"2024-06-14","close":14028.1797},{"date":"2024-06-17","close":14066.7188},{"date":"2024-06-18","close":13941.4678},{"date":"2024-06-19","close":14355.7617},{"date":"2024-06-20","close":14586.9951},{"date":"2024-06-21","close":14538.8213},{"date":"2024-06-24","close":14220.875},{"date":"2024-06-25","close":14471.3779},{"date":"2024-06-26","close":14596.6299},{"date":"2024-06-27","close":14259.4141},{"date":"2024-06-28","close":14481.0137},{"date":"2024-07-01","close":14770.0547},{"date":"2024-07-02","close":14423.2041},{"date":"2024-07-03","close":14355.7617},{"date":"2024-07-04","close":14519.5527},{"date":"2024-07-05","close":14500.2822},{"date":"2024-07-08","close":14664.0732},{"date":"2024-07-09","close":14770.0547},{"date":"2024-07-10","close":14625.5342},{"date":"2024-07-11","close":14895.3066},{"date":"2024-07-12","close":15463.7559},{"date":"2024-07-15","close":16629.5605},{"date":"2024-07-16","close":16908.9668},{"date":"2024-07-17","close":17554.4961},{"date":"2024-07-18","close":17332.8965},{"date":"2024-07-19","close":17246.1836},{"date":"2024-07-22","close":17149.8359},{"date":"2024-07-23","close":17082.3926},{"date":"2024-07-24","close":17111.2969},{"date":"2024-07-25","close":16928.2363},{"date":"2024-07-26","close":18508.334},{"date":"2024-07-29","close":18961.168},{"date":"2024-07-30","close":19096.0527},{"date":"2024-07-31","close":19124.959},{"date":"2024-08-01","close":19510.3477},{"date":"2024-08-02","close":18354.1777},{"date":"2024-08-05","close":16427.2305},{"date":"2024-08-06","close":16668.0977},{"date":"2024-08-07","close":16138.1875},{"date":"2024-08-08","close":17959.1543},{"date":"2024-08-09","close":18431.2559},{"date":"2024-08-12","close":19317.6523},{"date":"2024-08-13","close":18720.2988},{"date":"2024-08-14","close":18662.4883},{"date":"2024-08-16","close":18595.0469},{"date":"2024-08-19","close":19211.6699},{"date":"2024-08-20","close":19943.9102},{"date":"2024-08-21","close":20281.127},{"date":"2024-08-22","close":19230.9395},{"date":"2024-08-23","close":19703.041},{"date":"2024-08-26","close":20521.9961},{"date":"2024-08-27","close":20762.8613},{"date":"2024-08-28","close":19895.7383},{"date":"2024-08-29","close":20184.7793},{"date":"2024-08-30","close":19751.2148},{"date":"2024-09-02","close":19654.8691},{"date":"2024-09-03","close":19510.3477},{"date":"2024-09-04","close":18980.4355},{"date":"2024-09-05","close":18113.3105},{"date":"2024-09-06","close":17583.3984},{"date":"2024-09-09","close":17988.0586},{"date":"2024-09-10","close":17593.0332},{"date":"2024-09-11","close":17679.7461},{"date":"2024-09-12","close":17930.25},{"date":"2024-09-13","close":18469.7949},{"date":"2024-09-19","close":18383.082},{"date":"2024-09-20","close":18460.1602},{"date":"2024-09-23","close":17583.3984},{"date":"2024-09-24","close":18219.291},{"date":"2024-09-25","close":17564.1309},{"date":"2024-09-26","close":17833.9023},{"date":"2024-09-27","close":17544.8613},{"date":"2024-09-30","close":17670.1113},{"date":"2024-10-02","close":17342.5293},{"date":"2024-10-04","close":17381.0703},{"date":"2024-10-07","close":17159.4707},{"date":"2024-10-08","close":17978.4219},{"date":"2024-10-10","close":17554.4961},{"date":"2024-10-11","close":17747.1895},{"date":"2024-10-14","close":17747.1895},{"date":"2024-10-15","close":17891.709},{"date":"2024-10-16","close":17766.459},{"date":"2024-10-17","close":18325.2734},{"date":"2024-10-18","close":17882.0762},{"date":"2024-10-21","close":17939.8848},{"date":"2024-10-22","close":17872.4414},{"date":"2024-10-23","close":17409.9746},{"date":"2024-10-24","close":17631.5742},{"date":"2024-10-25","close":17438.877},{"date":"2024-10-28","close":17602.668},{"date":"2024-10-29","close":17631.5742},{"date":"2024-10-30","close":17217.2793},{"date":"2024-10-31","close":17120.9316},{"date":"2024-11-01","close":17169.1055},{"date":"2024-11-04","close":17053.4883},{"date":"2024-11-05","close":17573.7656},{"date":"2024-11-06","close":17747.1895},{"date":"2024-11-07","close":17747.1895},{"date":"2024-11-08","close":17564.1309},{"date":"2024-11-11","close":16966.7754},{"date":"2024-11-12","close":16754.8105},{"date":"2024-11-13","close":16301.9785},{"date":"2024-11-14","close":16860.7949},{"date":"2024-11-15","close":17043.8535},{"date":"2024-11-18","close":17477.418},{"date":"2024-11-19","close":17583.3984},{"date":"2024-11-20","close":17149.8359},{"date":"2024-11-21","close":17776.0938},{"date":"2024-11-22","close":17824.2676},{"date":"2024-11-25","close":18469.7949},{"date":"2024-11-26","close":19057.5137},{"date":"2024-11-27","close":18691.3945},{"date":"2024-11-28","close":18884.0898},{"date":"2024-11-29","close":18768.4727},{"date":"2024-12-02","close":18575.7773},{"date":"2024-12-03","close":19317.6523},{"date":"2024-12-04","close":18546.873},{"date":"2024-12-05","close":18113.3105},{"date":"2024-12-06","close":17997.6934},{"date":"2024-12-09","close":16504.3086},{"date":"2024-12-10","close":17593.0332},{"date":"2024-12-11","close":17535.2246},{"date":"2024-12-12","close":17525.5898},{"date":"2024-12-13","close":17882.0762},{"date":"2024-12-16","close":17631.5742},{"date":"2024-12-17","close":17756.8242},{"date":"2024-12-18","close":17766.459},{"date":"2024-12-19","close":17670.1113},{"date":"2024-12-20","close":17149.8359},{"date":"2024-12-23","close":17525.5898},{"date":"2024-12-24","close":17438.877},{"date":"2024-12-26","close":17082.3926},{"date":"2024-12-27","close":16880.0625},{"date":"2024-12-30","close":16716.2734},{"date":"2025-01-02","close":16716.2734},{"date":"2025-01-03","close":17294.3574},{"date":"2025-01-06","close":17313.627},{"date":"2025-01-07","close":17756.8242},{"date":"2025-01-08","close":17487.0527},{"date":"2025-01-09","close":17092.0273},{"date":"2025-01-10","close":17535.2246},{"date":"2025-01-13","close":16783.7168},{"date":"2025-01-14","close":16851.1602},{"date":"2025-01-15","close":16504.3086},{"date":"2025-01-16","close":16677.7344},{"date":"2025-01-17","close":16340.5186},{"date":"2025-01-20","close":16388.6914},{"date":"2025-01-21","close":16340.5186},{"date":"2025-01-22","close":16831.8887},{"date":"2025-01-23","close":16937.873},{"date":"2025-01-24","close":17169.1055},{"date":"2025-01-31","close":16629.5605},{"date":"2025-02-03","close":16350.1533},{"date":"2025-02-04","close":16860.7949},{"date":"2025-02-05","close":16668.0977},{"date":"2025-02-06","close":16860.7949},{"date":"2025-02-07","close":16880.0625},{"date":"2025-02-10","close":16812.6191},{"date":"2025-02-11","close":16754.8105},{"date":"2025-02-12","close":16802.9844},{"date":"2025-02-13","close":17968.7871},{"date":"2025-02-14","close":18026.5977},{"date":"2025-02-17","close":18016.9629},{"date":"2025-02-18","close":18845.5488},{"date":"2025-02-19","close":18363.8125},{"date":"2025-02-20","close":17891.709},{"date":"2025-02-21","close":17862.8066},{"date":"2025-02-24","close":17776.0938},{"date":"2025-02-25","close":17968.7871},{"date":"2025-02-26","close":18084.4062},{"date":"2025-02-27","close":18152.9434},{"date":"2025-02-28","close":17203.1934},{"date":"2025-03-04","close":17095.4902},{"date":"2025-03-05","close":17820.041},{"date":"2025-03-06","close":17898.3711},{"date":"2025-03-07","close":18006.0742},{"date":"2025-03-10","close":18221.4824},{"date":"2025-03-11","close":17594.8438},{"date":"2025-03-12","close":17702.5469},{"date":"2025-03-13","close":17369.6445},{"date":"2025-03-14","close":17408.8105},{"date":"2025-03-17","close":17575.2617},{"date":"2025-03-18","close":17447.9746},{"date":"2025-03-19","close":17447.9746},{"date":"2025-03-20","close":17124.8652},{"date":"2025-03-21","close":17212.9863},{"date":"2025-03-24","close":17075.9082},{"date":"2025-03-25","close":16821.3359},{"date":"2025-03-26","close":16791.9629},{"date":"2025-03-27","close":17007.3691},{"date":"2025-03-28","close":16762.5879},{"date":"2025-03-31","close":16605.9297},{"date":"2025-04-01","close":16615.7207},{"date":"2025-04-02","close":16370.9395},{"date":"2025-04-03","close":16302.4004},{"date":"2025-04-04","close":16400.3125},{"date":"2025-04-07","close":15225.3652},{"date":"2025-04-08","close":15372.2334},{"date":"2025-04-09","close":15019.749},{"date":"2025-04-10","close":15822.6309},{"date":"2025-04-11","close":15959.708},{"date":"2025-04-14","close":16008.6641},{"date":"2025-04-15","close":16145.7412},{"date":"2025-04-16","close":16204.4883},{"date":"2025-04-17","close":16096.7852},{"date":"2025-04-18","close":16302.4004},{"date":"2025-04-21","close":16243.6533},{"date":"2025-04-22","close":16253.4443},{"date":"2025-04-23","close":16459.0605},{"date":"2025-04-24","close":16762.5879},{"date":"2025-04-25","close":16880.084},{"date":"2025-04-28","close":17604.6348},{"date":"2025-04-29","close":17477.3496},{"date":"2025-04-30","close":17868.998},{"date":"2025-05-02","close":17369.6445},{"date":"2025-05-07","close":17820.041},{"date":"2025-05-08","close":17457.7656},{"date":"2025-05-09","close":17516.5137},{"date":"2025-05-12","close":18573.9668},{"date":"2025-05-13","close":18417.3066},{"date":"2025-05-14","close":18544.5938},{"date":"2025-05-15","close":18143.1523},{"date":"2025-05-16","close":18799.1641},{"date":"2025-05-19","close":18818.748},{"date":"2025-05-20","close":18740.418},{"date":"2025-05-21","close":18955.8242},{"date":"2025-05-22","close":18632.7148},{"date":"2025-05-23","close":20072.0254},{"date":"2025-05-26","close":20512.6309},{"date":"2025-05-27","close":20561.5859},{"date":"2025-05-28","close":22128.1836},{"date":"2025-05-29","close":22764.6133},{"date":"2025-05-30","close":22177.1406},{"date":"2025-06-02","close":22079.2285},{"date":"2025-06-04","close":22617.7461},{"date":"2025-06-05","close":23009.3945},{"date":"2025-06-09","close":22911.4824},{"date":"2025-06-10","close":23498.957},{"date":"2025-06-11","close":23645.8242},{"date":"2025-06-12","close":23156.2637},{"date":"2025-06-13","close":22519.834},{"date":"2025-06-16","close":23303.1309},{"date":"2025-06-17","close":22715.6582},{"date":"2025-06-18","close":22128.1836},{"date":"2025-06-19","close":21736.5352},{"date":"2025-06-20","close":21393.8418},{"date":"2025-06-23","close":21002.1914},{"date":"2025-06-24","close":21491.7539},{"date":"2025-06-25","close":21932.3594},{"date":"2025-06-26","close":21198.0176},{"date":"2025-06-27","close":20855.3242},{"date":"2025-06-30","close":20316.8066},{"date":"2025-07-01","close":20414.7188},{"date":"2025-07-02","close":20659.498},{"date":"2025-07-03","close":20855.3242},{"date":"2025-07-04","close":20365.7617},{"date":"2025-07-07","close":20120.9805},{"date":"2025-07-08","close":20512.6309},{"date":"2025-07-09","close":20953.2363},{"date":"2025-07-10","close":20414.7188},{"date":"2025-07-11","close":20463.6738},{"date":"2025-07-14","close":20806.3672},{"date":"2025-07-15","close":20610.543},{"date":"2025-07-16","close":20120.9805},{"date":"2025-07-17","close":20120.9805},{"date":"2025-07-18","close":20169.9375},{"date":"2025-07-21","close":19827.2441},{"date":"2025-07-22","close":19631.4199},{"date":"2025-07-23","close":19876.2012},{"date":"2025-07-24","close":19631.4199},{"date":"2025-07-25","close":19631.4199},{"date":"2025-07-28","close":19190.8145},{"date":"2025-07-29","close":19778.2891},{"date":"2025-07-30","close":19161.4414},{"date":"2025-07-31","close":18946.0332},{"date":"2025-08-01","close":18387.9336},{"date":"2025-08-04","close":18505.4277},{"date":"2025-08-05","close":18994.9902},{"date":"2025-08-06","close":19132.0664},{"date":"2025-08-07","close":19132.0664},{"date":"2025-08-08","close":19073.3203},{"date":"2025-08-11","close":18662.0879},{"date":"2025-08-12","close":18573.9668},{"date":"2025-08-13","close":18152.9434},{"date":"2025-08-14","close":18182.3164},{"date":"2025-08-18","close":18250.8555},{"date":"2025-08-19","close":18201.9004},{"date":"2025-08-20","close":18211.6914},{"date":"2025-08-21","close":18495.6367},{"date":"2025-08-22","close":18671.8789},{"date":"2025-08-25","close":18701.252},{"date":"2025-08-26","close":18427.0977},{"date":"2025-08-27","close":18505.4277},{"date":"2025-08-28","close":18505.4277},{"date":"2025-08-29","close":18280.2305},{"date":"2025-09-01","close":18064.8223},{"date":"2025-09-02","close":18172.5254},{"date":"2025-09-03","close":17692.7559},{"date":"2025-09-04","close":18407.5156},{"date":"2025-09-05","close":18348.7676},{"date":"2025-09-08","close":18769.791},{"date":"2025-09-09","close":18799.1641},{"date":"2025-09-10","close":18887.2852},{"date":"2025-09-11","close":18897.0781},{"date":"2025-09-12","close":19024.3633},{"date":"2025-09-15","close":19053.7363},{"date":"2025-09-16","close":19161.4414},{"date":"2025-09-17","close":18603.3398},{"date":"2025-09-18","close":18671.8789},{"date":"2025-09-19","close":18900.0},{"date":"2025-09-22","close":18397.7246},{"date":"2025-09-23","close":18534.8008},{"date":"2025-09-24","close":18387.9336},{"date":"2025-09-25","close":18201.9004},{"date":"2025-09-26","close":17878.7891},{"date":"2025-09-29","close":18084.4043},{"date":"2025-09-30","close":18015.8672},{"date":"2025-10-01","close":18113.7793},{"date":"2025-10-02","close":18045.2402},{"date":"2025-10-10","close":18407.5156},{"date":"2025-10-13","close":18221.4824},{"date":"2025-10-14","close":18211.6914},{"date":"2025-10-15","close":18887.2852},{"date":"2025-10-16","close":18192.1094},{"date":"2025-10-17","close":17878.7891},{"date":"2025-10-20","close":18103.9883},{"date":"2025-10-21","close":18241.0645},{"date":"2025-10-22","close":18515.2188},{"date":"2025-10-23","close":18358.5586},{"date":"2025-10-24","close":18632.7148},{"date":"2025-10-27","close":18603.3398},{"date":"2025-10-28","close":18456.4727},{"date":"2025-10-29","close":18701.252},{"date":"2025-10-30","close":18055.0312},{"date":"2025-10-31","close":18299.8125},{"date":"2025-11-03","close":18015.8672},{"date":"2025-11-04","close":18270.4375},{"date":"2025-11-05","close":17790.668},{"date":"2025-11-06","close":18270.4375},{"date":"2025-11-07","close":17731.9199},{"date":"2025-11-10","close":18221.4824},{"date":"2025-11-11","close":18378.1426},{"date":"2025-11-12","close":18505.4277},{"date":"2025-11-13","close":18583.7578},{"date":"2025-11-14","close":18231.2734},{"date":"2025-11-17","close":18554.3848},{"date":"2025-11-18","close":18064.8223},{"date":"2025-11-19","close":18603.3398},{"date":"2025-11-20","close":18711.043},{"date":"2025-11-21","close":18407.5156},{"date":"2025-11-24","close":18241.0645},{"date":"2025-11-25","close":18152.9434},{"date":"2025-11-26","close":18887.2852},{"date":"2025-11-27","close":18760.0},{"date":"2025-11-28","close":18916.6602},{"date":"2025-12-01","close":18427.0977},{"date":"2025-12-02","close":18632.7148},{"date":"2025-12-03","close":18769.791},{"date":"2025-12-04","close":18681.6699},{"date":"2025-12-05","close":19925.1562},{"date":"2025-12-08","close":19337.6836},{"date":"2025-12-09","close":18965.6152},{"date":"2025-12-10","close":18848.1211},{"date":"2025-12-11","close":19220.1875},{"date":"2025-12-12","close":20169.9375},{"date":"2025-12-15","close":19367.0566},{"date":"2025-12-16","close":19112.4844},{"date":"2025-12-17","close":19876.2012},{"date":"2025-12-18","close":19680.375},{"date":"2025-12-19","close":19631.4199},{"date":"2025-12-22","close":19680.375},{"date":"2025-12-23","close":19484.5508},{"date":"2025-12-24","close":19367.0566},{"date":"2025-12-26","close":18848.1211},{"date":"2025-12-29","close":18906.8691},{"date":"2025-12-30","close":19288.7266},{"date":"2026-01-02","close":18427.0977},{"date":"2026-01-05","close":18613.1309},{"date":"2026-01-06","close":18769.791},{"date":"2026-01-07","close":18348.7676},{"date":"2026-01-08","close":18064.8223},{"date":"2026-01-09","close":18280.2305},{"date":"2026-01-12","close":18632.7148},{"date":"2026-01-13","close":18319.3945},{"date":"2026-01-14","close":18622.9219},{"date":"2026-01-15","close":18554.3848},{"date":"2026-01-16","close":18691.4609},{"date":"2026-01-19","close":18338.9766},{"date":"2026-01-20","close":18417.3066},{"date":"2026-01-21","close":18133.3613},{"date":"2026-01-22","close":18250.8555},{"date":"2026-01-23","close":18789.373},{"date":"2026-01-26","close":18417.3066},{"date":"2026-01-27","close":18280.2305},{"date":"2026-01-28","close":18554.3848},{"date":"2026-01-29","close":18730.627},{"date":"2026-01-30","close":18378.1426},{"date":"2026-02-02","close":17917.9551},{"date":"2026-02-03","close":18799.1641},{"date":"2026-02-04","close":19327.8906},{"date":"2026-02-05","close":19083.1113},{"date":"2026-02-06","close":18711.043},{"date":"2026-02-09","close":19876.2012},{"date":"2026-02-10","close":20953.2363},{"date":"2026-02-11","close":21491.7539},{"date":"2026-02-12","close":21246.9727},{"date":"2026-02-13","close":21491.7539},{"date":"2026-02-19","close":21883.4023},{"date":"2026-02-20","close":22470.877},{"date":"2026-02-23","close":22568.7891},{"date":"2026-02-24","close":22764.6133},{"date":"2026-02-25","close":23450.0},{"date":"2026-02-26","close":23400.0},{"date":"2026-02-27","close":22400.0},{"date":"2026-03-03","close":21350.0},{"date":"2026-03-04","close":18750.0},{"date":"2026-03-05","close":19550.0},{"date":"2026-03-06","close":19860.0},{"date":"2026-03-09","close":19010.0},{"date":"2026-03-10","close":19860.0},{"date":"2026-03-11","close":21350.0},{"date":"2026-03-12","close":21200.0},{"date":"2026-03-13","close":23000.0},{"date":"2026-03-16","close":22400.0},{"date":"2026-03-17","close":22000.0},{"date":"2026-03-18","close":25650.0},{"date":"2026-03-19","close":25950.0},{"date":"2026-03-20","close":31800.0},{"date":"2026-03-23","close":31850.0},{"date":"2026-03-24","close":28200.0},{"date":"2026-03-25","close":27400.0},{"date":"2026-03-26","close":26250.0},{"date":"2026-03-27","close":26250.0},{"date":"2026-03-30","close":25850.0},{"date":"2026-03-31","close":25100.0},{"date":"2026-04-01","close":28050.0},{"date":"2026-04-02","close":26200.0},{"date":"2026-04-03","close":27250.0},{"date":"2026-04-06","close":28000.0},{"date":"2026-04-07","close":28800.0},{"date":"2026-04-08","close":37400.0},{"date":"2026-04-09","close":35550.0},{"date":"2026-04-10","close":37650.0},{"date":"2026-04-13","close":36300.0},{"date":"2026-04-14","close":37450.0},{"date":"2026-04-15","close":41000.0},{"date":"2026-04-16","close":39550.0},{"date":"2026-04-17","close":39000.0},{"date":"2026-04-20","close":38050.0},{"date":"2026-04-21","close":43100.0},{"date":"2026-04-22","close":41700.0},{"date":"2026-04-23","close":41550.0},{"date":"2026-04-24","close":40750.0},{"date":"2026-04-27","close":40750.0},{"date":"2026-04-28","close":42450.0},{"date":"2026-04-29","close":41700.0},{"date":"2026-04-30","close":38050.0},{"date":"2026-05-04","close":35950.0},{"date":"2026-05-06","close":35450.0},{"date":"2026-05-07","close":39350.0},{"date":"2026-05-08","close":37350.0},{"date":"2026-05-11","close":36200.0},{"date":"2026-05-12","close":34000.0},{"date":"2026-05-13","close":33200.0},{"date":"2026-05-14","close":34850.0},{"date":"2026-05-15","close":32000.0},{"date":"2026-05-18","close":31500.0},{"date":"2026-05-19","close":29950.0},{"date":"2026-05-20","close":29000.0},{"date":"2026-05-21","close":31000.0},{"date":"2026-05-22","close":32150.0},{"date":"2026-05-26","close":31850.0},{"date":"2026-05-27","close":29600.0},{"date":"2026-05-28","close":28800.0},{"date":"2026-05-29","close":30500.0},{"date":"2026-06-01","close":28850.0},{"date":"2026-06-02","close":28200.0},{"date":"2026-06-04","close":28400.0},{"date":"2026-06-05","close":27700.0},{"date":"2026-06-08","close":25600.0},{"date":"2026-06-09","close":26450.0},{"date":"2026-06-10","close":26800.0},{"date":"2026-06-11","close":26200.0},{"date":"2026-06-12","close":28800.0},{"date":"2026-06-15","close":30250.0},{"date":"2026-06-16","close":31850.0},{"date":"2026-06-17","close":29450.0},{"date":"2026-06-18","close":27700.0},{"date":"2026-06-19","close":26550.0},{"date":"2026-06-22","close":27150.0},{"date":"2026-06-23","close":24600.0},{"date":"2026-06-24","close":25050.0},{"date":"2026-06-25","close":24300.0},{"date":"2026-06-26","close":23300.0},{"date":"2026-06-29","close":25250.0},{"date":"2026-06-30","close":25100.0},{"date":"2026-07-01","close":30100.0},{"date":"2026-07-02","close":29650.0},{"date":"2026-07-03","close":28550.0},{"date":"2026-07-06","close":30600.0},{"date":"2026-07-07","close":30900.0},{"date":"2026-07-08","close":28400.0},{"date":"2026-07-09","close":29250.0},{"date":"2026-07-10","close":31850.0},{"date":"2026-07-13","close":29450.0},{"date":"2026-07-14","close":28000.0},{"date":"2026-07-15","close":28750.0},{"date":"2026-07-16","close":27300.0},{"date":"2026-07-20","close":26050.0},{"date":"2026-07-21","close":25600.0},{"date":"2026-07-22","close":29100.0},{"date":"2026-07-23","close":34400.0},{"date":"2026-07-24","close":30250.0},{"date":"2026-07-27","close":29100.0},{"date":"2026-07-28","close":25500.0},{"date":"2026-07-29","close":22200.0},{"date":"2026-07-30","close":22250.0},{"date":"2026-07-31","close":23450.0},{"date":"2026-08-03","close":24250.0},{"date":"2026-08-04","close":28750.0},{"date":"2026-08-05","close":31150.0},{"date":"2026-08-06","close":32600.0},{"date":"2026-08-07","close":31650.0},{"date":"2026-08-10","close":34900.0},{"date":"2026-08-11","close":34750.0},{"date":"2026-08-12","close":35200.0},{"date":"2026-08-13","close":35700.0},{"date":"2026-08-14","close":35350.0},{"date":"2026-08-18","close":34150.0},{"date":"2026-08-19","close":34950.0},{"date":"2026-08-20","close":35600.0},{"date":"2026-08-21","close":33250.0},{"date":"2026-08-24","close":33900.0},{"date":"2026-08-25","close":35000.0},{"date":"2026-08-26","close":37800.0},{"date":"2026-08-27","close":36900.0},{"date":"2026-08-28","close":37150.0},{"date":"2026-08-31","close":36300.0},{"date":"2026-09-01","close":33300.0},{"date":"2026-09-02","close":32250.0},{"date":"2026-09-03","close":33600.0},{"date":"2026-09-04","close":34250.0},{"date":"2026-09-07","close":35200.0},{"date":"2026-09-08","close":35250.0},{"date":"2026-09-09","close":35550.0},{"date":"2026-09-10","close":37250.0},{"date":"2026-09-11","close":38500.0},{"date":"2026-09-14","close":36200.0},{"date":"2026-09-15","close":38150.0},{"date":"2026-09-16","close":36800.0},{"date":"2026-09-17","close":36650.0},{"date":"2026-09-18","close":37200.0},{"date":"2026-09-21","close":36800.0},{"date":"2026-09-22","close":37500.0},{"date":"2026-09-23","close":34750.0},{"date":"2026-09-28","close":35350.0},{"date":"2026-09-29","close":34400.0},{"date":"2026-09-30","close":34100.0},{"date":"2026-10-01","close":33100.0},{"date":"2026-10-02","close":33150.0},{"date":"2026-10-06","close":33050.0},{"date":"2026-10-07","close":32800.0},{"date":"2026-10-08","close":31800.0},{"date":"2026-10-12","close":30000.0},{"date":"2026-10-13","close":29550.0},{"date":"2026-10-14","close":29800.0},{"date":"2026-10-15","close":27500.0},{"date":"2026-10-16","close":28550.0},{"date":"2026-10-19","close":29250.0},{"date":"2026-10-20","close":27900.0},{"date":"2026-10-21","close":29550.0},{"date":"2026-10-22","close":29100.0},{"date":"2026-10-23","close":29150.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":127002.0,"foreign_net":-81602.0,"institution_net":-45400.0},{"date":"2026-10-21","retail_net":-98210.0,"foreign_net":59400.0,"institution_net":38810.0},{"date":"2026-10-20","retail_net":-117351.0,"foreign_net":109740.0,"institution_net":7611.0},{"date":"2026-10-19","retail_net":-45340.0,"foreign_net":105499.0,"institution_net":-60159.0},{"date":"2026-10-16","retail_net":-3985.0,"foreign_net":-20530.0,"institution_net":24515.0},{"date":"2026-10-15","retail_net":38231.0,"foreign_net":-23017.0,"institution_net":-15214.0},{"date":"2026-10-14","retail_net":-112651.0,"foreign_net":-117304.0,"institution_net":229955.0},{"date":"2026-10-13","retail_net":-50827.0,"foreign_net":280908.0,"institution_net":-230081.0},{"date":"2026-10-12","retail_net":12285.0,"foreign_net":376887.0,"institution_net":-389172.0},{"date":"2026-10-08","retail_net":-142346.0,"foreign_net":134075.0,"institution_net":8271.0},{"date":"2026-10-07","retail_net":-18840.0,"foreign_net":-5418.0,"institution_net":24258.0},{"date":"2026-10-06","retail_net":57019.0,"foreign_net":159526.0,"institution_net":-216545.0},{"date":"2026-10-02","retail_net":-156690.0,"foreign_net":281764.0,"institution_net":-125074.0},{"date":"2026-10-01","retail_net":416994.0,"foreign_net":92639.0,"institution_net":-509633.0},{"date":"2026-09-30","retail_net":42735.0,"foreign_net":121742.0,"institution_net":-164477.0},{"date":"2026-09-29","retail_net":171190.0,"foreign_net":171679.0,"institution_net":-342869.0},{"date":"2026-09-28","retail_net":-271553.0,"foreign_net":516532.0,"institution_net":-244979.0},{"date":"2026-09-23","retail_net":908306.0,"foreign_net":-409307.0,"institution_net":-498999.0},{"date":"2026-09-22","retail_net":72598.0,"foreign_net":-129622.0,"institution_net":57024.0},{"date":"2026-09-21","retail_net":95125.0,"foreign_net":-260474.0,"institution_net":165349.0},{"date":"2026-09-18","retail_net":-191398.0,"foreign_net":112755.0,"institution_net":78643.0},{"date":"2026-09-17","retail_net":68571.0,"foreign_net":-128979.0,"institution_net":60408.0},{"date":"2026-09-16","retail_net":163328.0,"foreign_net":-167666.0,"institution_net":4338.0},{"date":"2026-09-15","retail_net":-262563.0,"foreign_net":-127434.0,"institution_net":389997.0},{"date":"2026-09-14","retail_net":33532.0,"foreign_net":-144043.0,"institution_net":110511.0},{"date":"2026-09-11","retail_net":-841184.0,"foreign_net":417548.0,"institution_net":423636.0},{"date":"2026-09-10","retail_net":-453485.0,"foreign_net":42632.0,"institution_net":410853.0},{"date":"2026-09-09","retail_net":-204809.0,"foreign_net":49463.0,"institution_net":155346.0},{"date":"2026-09-08","retail_net":-248406.0,"foreign_net":-136930.0,"institution_net":385336.0},{"date":"2026-09-07","retail_net":-173359.0,"foreign_net":22361.0,"institution_net":150998.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":127002.0,"foreign_net":-81602.0,"institution_net":-45400.0},"d3":{"retail_net":-88559.0,"foreign_net":87538.0,"institution_net":1021.0},"d7":{"retail_net":-212304.0,"foreign_net":32186.0,"institution_net":180118.0},"d14":{"retail_net":-94709.0,"foreign_net":1352567.0,"institution_net":-1257858.0},"d30":{"retail_net":-1186081.0,"foreign_net":1302824.0,"institution_net":-116743.0}},"analysis":"최근 5일 외국인 순매수 17.25만, 기관 순매수 -3.46만. 30일 누적: 외국인 130.28만, 기관 -11.67만.","foreign_flow":172507.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-34623.0},"insider_trades":[],"price_analysis":{"current":29250.0,"low_30d":27500.0,"support":28685.0,"high_30d":39350.0,"change_1d":0.5,"change_7d":0.9,"change_30d":-16.3,"resistance":38165.0,"position_in_range":15.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.33,"per":null,"quarter":"2024-Q2"},{"pbr":0.4,"per":null,"quarter":"2024-Q3"},{"pbr":0.38,"per":5.41,"quarter":"2024-Q4"},{"pbr":0.37,"per":10.26,"quarter":"2025-Q1"},{"pbr":0.46,"per":108.77,"quarter":"2025-Q2"},{"pbr":0.39,"per":89.45,"quarter":"2025-Q3"},{"pbr":0.4,"per":17.65,"quarter":"2025-Q4"},{"pbr":0.51,"per":23.73,"quarter":"2026-Q1"},{"pbr":0.51,"per":11.18,"quarter":"2026-Q2"},{"pbr":0.44,"per":13.03,"quarter":"현재"}],"timeline":[{"close":14481.0137,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":17670.1113,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":16716.2734,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":16605.9297,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":20316.8066,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":18015.8672,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":19288.7266,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":25100.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":25100.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.42,"pbr_5y_low":0.33,"per_5y_avg":38.06,"per_5y_low":5.41,"current_pbr":0.44,"current_per":13.03,"pbr_5y_high":0.51,"per_5y_high":108.77,"pbr_5y_median":0.4,"per_5y_median":17.65,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":66.7,"per_percentile":42.9,"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 30 (30 이하 과매도 구간)","전분기 대비 매출 16% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["부채비율(부채총계/자본총계) 2.3배로 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":"CONSTRUCTION"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +15.8%"},"momentum":{"grade":"D","reason":"RSI 30"},"valuation":{"grade":"C","reason":"PER 13.14x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 0.2%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.08,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":0.25,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":1.99,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":2.29,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":14.57,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":3.26,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":1.69,"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":0.33,"per":null,"close":14481.0137,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.4,"per":null,"close":17670.1113,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.38,"per":5.41,"close":16716.2734,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.37,"per":10.26,"close":16605.9297,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.46,"per":108.77,"close":20316.8066,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.39,"per":89.45,"close":18015.8672,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.4,"per":17.65,"close":19288.7266,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.51,"per":23.73,"close":25100.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.51,"per":11.18,"close":25100.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"13.1배"},{"label":"PBR","value":"0.5배"},{"label":"5년 PER 밴드","value":"하위 43%"},{"label":"ROE","value":"0.3%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":167.92,"pbr":null,"per":null,"roa":0.0007710647942846238,"roe":0.0025371336727477134,"revenue":2779365000000.0,"market_cap":null,"net_income":14371000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.14568651472548586,"total_assets":18637863000000.0,"total_equity":5664266000000.0,"profit_margin":0.005170605516008153,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":91354000000.0,"operating_margin":0.032868658848334065},{"eps":125.29,"pbr":0.69,"per":35.73,"roa":0.0005774512798740836,"roe":0.0019129077591483513,"revenue":2400539000000.0,"market_cap":3342000000000.0,"net_income":10707000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.08261186341900714,"total_assets":18541824000000.0,"total_equity":5597238000000.0,"profit_margin":0.004460248302568715,"dividend_yield":1.28,"fiscal_quarter":"Q1","operating_income":73468000000.0,"operating_margin":0.030604793340162355},{"eps":522.9665071770335,"pbr":null,"per":null,"roa":0.0024209826015845638,"roe":0.008090974042632312,"revenue":2983386860390.0,"market_cap":null,"net_income":44690956310.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.12278515631865249,"total_assets":18459842000000.0,"total_equity":5523557000000.0,"profit_margin":0.014979940048458155,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":56897986760.0,"operating_margin":0.019071608685895355},{"eps":1428.5058283292121,"pbr":null,"per":null,"roa":0.006802491008901767,"roe":0.02312111570309736,"revenue":3207971834289.0,"market_cap":null,"net_income":122058195838.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.1212107903323225,"total_assets":17943161656263.0,"total_equity":5279078977216.0,"profit_margin":0.0380484000929679,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":148473179056.0,"operating_margin":0.04628256940070888},{"eps":-1019.0242231570384,"pbr":null,"per":null,"roa":-0.004817602077794923,"roe":-0.017013951755357075,"revenue":3196053298560.0,"market_cap":null,"net_income":-87060721066.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.09347235125822219,"total_assets":18071380670329.0,"total_equity":5117019391958.0,"profit_margin":-0.027240071717585468,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":162060901459.0,"operating_margin":0.05070657036039338},{"eps":160.28279973882232,"pbr":null,"per":null,"roa":0.0007505392190732843,"roe":0.002672174224347607,"revenue":3062935006761.0,"market_cap":null,"net_income":13734568918.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.09506076994265113,"total_assets":18299601898164.0,"total_equity":5139847841079.0,"profit_margin":0.004484120259712616,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":70376932725.0,"operating_margin":0.022976959213843184},{"eps":-368.34831014274334,"pbr":null,"per":null,"roa":-0.0017680888767770558,"roe":-0.006187741090831719,"revenue":3386460699026.0,"market_cap":null,"net_income":-31477805958.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.09090538593066852,"total_assets":17803293924556.0,"total_equity":5087123959443.0,"profit_margin":-0.009295193051274304,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":40211333881.0,"operating_margin":0.01187414751116569},{"eps":1413.8757360805398,"pbr":null,"per":null,"roa":0.006980650335398776,"roe":0.023623785103580916,"revenue":3109249477665.0,"market_cap":null,"net_income":120825058358.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.08251613962147392,"total_assets":17308567619452.0,"total_equity":5114551196103.0,"profit_margin":0.03885987895983754,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":81790371762.0,"operating_margin":0.026305503096336724},{"eps":412.0176222157948,"pbr":null,"per":null,"roa":0.0020047447135177546,"roe":0.007046463347039143,"revenue":3297187514259.0,"market_cap":null,"net_income":35209638286.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.08320298014401932,"total_assets":17563153078088.0,"total_equity":4996781584168.0,"profit_margin":0.010678688468196784,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":93432450123.0,"operating_margin":0.02833701441575358},{"eps":1630.5223037820556,"pbr":null,"per":null,"roa":0.00776986260655847,"roe":0.027948706040091073,"revenue":3070913777436.0,"market_cap":null,"net_income":139367141067.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.08969096846833897,"total_assets":17936886161843.0,"total_equity":4986532860129.0,"profit_margin":0.0453829547709939,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":70520180021.0,"operating_margin":0.02296390753109306},{"eps":-3672.574185804837,"pbr":null,"per":null,"roa":-0.017724093809072798,"roe":-0.06424473903313233,"revenue":3321429643617.0,"market_cap":null,"net_income":-313845820393.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":-0.0177717205687126,"total_assets":17707298538013.0,"total_equity":4885159860812.0,"profit_margin":-0.09449118423933417,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-193210991870.0,"operating_margin":-0.05817103253754169},{"eps":135.99950076387378,"pbr":null,"per":null,"roa":0.0006416142757133873,"roe":0.002247568682270312,"revenue":3107516808054.0,"market_cap":null,"net_income":11622059278.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.07252692099874349,"total_assets":18113779131672.0,"total_equity":5170947330633.0,"profit_margin":0.003739982756610738,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":60151231029.0,"operating_margin":0.019356687266534243}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":3088.0674,"per":5.41,"date":"2024-12","close":16716.27,"source":"reported"},{"eps":3088.0674,"per":5.39,"date":"2025-01","close":16629.56,"source":"reported"},{"eps":3088.0674,"per":5.57,"date":"2025-02","close":17203.19,"source":"reported"},{"eps":1617.8278,"per":10.26,"date":"2025-03","close":16605.93,"source":"reported"},{"eps":1617.8278,"per":11.05,"date":"2025-04","close":17869.0,"source":"reported"},{"eps":1617.8278,"per":13.71,"date":"2025-05","close":22177.14,"source":"reported"},{"eps":186.786,"per":108.77,"date":"2025-06","close":20316.81,"source":"reported"},{"eps":186.786,"per":101.43,"date":"2025-07","close":18946.03,"source":"reported"},{"eps":186.786,"per":97.87,"date":"2025-08","close":18280.23,"source":"reported"},{"eps":201.4161,"per":89.45,"date":"2025-09","close":18015.87,"source":"reported"},{"eps":201.4161,"per":90.86,"date":"2025-10","close":18299.81,"source":"reported"},{"eps":201.4161,"per":93.92,"date":"2025-11","close":18916.66,"source":"reported"},{"eps":1092.7309,"per":17.65,"date":"2025-12","close":19288.73,"source":"reported"},{"eps":1092.7309,"per":16.82,"date":"2026-01","close":18378.14,"source":"reported"},{"eps":1092.7309,"per":20.5,"date":"2026-02","close":22400.0,"source":"reported"},{"eps":1057.7381,"per":23.73,"date":"2026-03","close":25100.0,"source":"reported"},{"eps":1057.7381,"per":35.97,"date":"2026-04","close":38050.0,"source":"reported"},{"eps":1057.7381,"per":28.84,"date":"2026-05","close":30500.0,"source":"reported"},{"eps":2244.6823,"per":11.18,"date":"2026-06","close":25100.0,"source":"reported"},{"eps":2244.6823,"per":10.45,"date":"2026-07","close":23450.0,"source":"reported"},{"eps":2244.6823,"per":16.17,"date":"2026-08","close":36300.0,"source":"reported"},{"eps":2244.6823,"per":15.19,"date":"2026-09","close":34100.0,"source":"reported"},{"eps":2244.6823,"per":12.99,"date":"2026-10","close":29150.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":36.66,"std":36.69,"count":23,"current":12.99,"lower_1sd":0.0,"upper_1sd":73.35},"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":"GS건설","phase":"above-fold","symbol_resolved":true}