{"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":"2026-10-23T09:31:17.504752+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":25.1,"direction":"higher_better","percentile":78},{"name":"영업이익 성장률","unit":"%","value":31.6,"direction":"higher_better","percentile":81}],"summary":"매출 +25.1%","percentile":80},"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":"C","metrics":[{"name":"RSI (14)","unit":"","value":64.0,"direction":null,"percentile":64},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":7.1,"direction":"higher_better","percentile":67}],"summary":"RSI 64","percentile":67},"valuation":{"grade":"C","metrics":[],"summary":"PER 15.11x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.43,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":10.73,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":12.42,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.11,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.4%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":4.6,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.26,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":20.9,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.04,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 4.6x, 순차입금비율 0.3x","percentile":74}},"signals":[],"summary":"HMM(011200)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 21.36조. 현재가 22,650원, 전일 대비 +0.7%, 30일 +7.1%. PER 15.1배 / ROE 1.4%. 기술적 시그널: MACD 골든크로스, 정배열 상승 추세. 최근 5일 외국인 순매수 159.80만, 기관 순매수 52.89만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"B","metrics":[{"name":"배당수익률","unit":"%","value":3.42,"direction":"higher_better","percentile":null}],"summary":"배당수익률 3.42%","value_pct":3.42},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":51.7,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":1.9,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.26,"direction":"lower_better","percentile":null}],"summary":"배당성향 52%로 낮아 안정적","percentile":82},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":3.42},"catalysts":["외국인·기관 동반 순매수","이동평균선 정배열 상승 추세","전분기 대비 매출 25% 성장"],"portfolio":null,"technical":{"macd":560.4184950066156,"grade":"A","trend":"상승","atr_14":917.8571428571429,"rsi_14":64.03508771929825,"sma_20":21960.0,"sma_60":21480.833333333332,"comment":"상승 추세, RSI 64","analysis":"RSI(14) 64.0로 강세 구간입니다. MACD(560.42)가 시그널선(431.23)을 상회합니다(골든크로스). 현재가가 SMA20(21960)과 SMA60(21481) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 19874~24046 (현재 위치 67%).","bb_lower":19874.430533403407,"bb_upper":24045.569466596593,"macd_signal":431.2316373392048},"change_pct":0.0,"chart_data":[{"date":"2024-10-23","open":16139,"high":16148,"low":15875,"close":16045,"volume":644649,"rsi_14":29.56,"sma_20":17567.0,"sma_60":17350.83,"sma_120":17567.25},{"date":"2024-10-24","open":16045,"high":16148,"low":15866,"close":16045,"volume":665449,"rsi_14":34.74,"sma_20":17533.0,"sma_60":17353.33,"sma_120":17584.75},{"date":"2024-10-25","open":15960,"high":16120,"low":15715,"close":15838,"volume":751295,"rsi_14":44.4,"sma_20":17463.5,"sma_60":17351.0,"sma_120":17601.25},{"date":"2024-10-28","open":15904,"high":16280,"low":15857,"close":16271,"volume":891680,"rsi_14":54.45,"sma_20":17405.0,"sma_60":17356.83,"sma_120":17619.67},{"date":"2024-10-29","open":16130,"high":16337,"low":16092,"close":16337,"volume":568175,"rsi_14":55.24,"sma_20":17339.0,"sma_60":17361.33,"sma_120":17630.83},{"date":"2024-10-30","open":16337,"high":16337,"low":16054,"close":16252,"volume":505355,"rsi_14":57.25,"sma_20":17259.5,"sma_60":17362.0,"sma_120":17642.67},{"date":"2024-10-31","open":16327,"high":16327,"low":15913,"close":16111,"volume":968190,"rsi_14":54.3,"sma_20":17189.0,"sma_60":17354.83,"sma_120":17655.33},{"date":"2024-11-01","open":16054,"high":16318,"low":15885,"close":16064,"volume":617357,"rsi_14":46.72,"sma_20":17143.0,"sma_60":17336.0,"sma_120":17670.0},{"date":"2024-11-04","open":16101,"high":16807,"low":15998,"close":16807,"volume":1421648,"rsi_14":62.89,"sma_20":17181.0,"sma_60":17328.83,"sma_120":17687.17},{"date":"2024-11-05","open":16581,"high":16788,"low":16337,"close":16788,"volume":762715,"rsi_14":58.33,"sma_20":17221.0,"sma_60":17322.67,"sma_120":17700.25},{"date":"2024-11-06","open":16788,"high":16788,"low":16007,"close":16073,"volume":1134303,"rsi_14":44.79,"sma_20":17222.0,"sma_60":17336.0,"sma_120":17698.42},{"date":"2024-11-07","open":16026,"high":16176,"low":15847,"close":16073,"volume":857173,"rsi_14":48.79,"sma_20":17233.5,"sma_60":17333.83,"sma_120":17688.08},{"date":"2024-11-08","open":16186,"high":16412,"low":15941,"close":16045,"volume":848496,"rsi_14":43.51,"sma_20":17242.5,"sma_60":17332.0,"sma_120":17675.5},{"date":"2024-11-11","open":15913,"high":15951,"low":14821,"close":14821,"volume":2825377,"rsi_14":32.76,"sma_20":17168.0,"sma_60":17306.0,"sma_120":17656.67},{"date":"2024-11-12","open":14661,"high":15367,"low":14652,"close":15076,"volume":2136117,"rsi_14":37.88,"sma_20":17117.0,"sma_60":17283.5,"sma_120":17652.5},{"date":"2024-11-13","open":14897,"high":16026,"low":14897,"close":16017,"volume":3172583,"rsi_14":49.71,"sma_20":17100.0,"sma_60":17274.33,"sma_120":17659.5},{"date":"2024-11-14","open":16177,"high":17409,"low":15697,"close":16581,"volume":5563674,"rsi_14":57.02,"sma_20":17108.5,"sma_60":17276.33,"sma_120":17660.08},{"date":"2024-11-15","open":16628,"high":17315,"low":16581,"close":17165,"volume":3189617,"rsi_14":58.2,"sma_20":17161.5,"sma_60":17286.5,"sma_120":17670.33},{"date":"2024-11-18","open":17231,"high":17494,"low":16656,"close":16995,"volume":1921161,"rsi_14":55.93,"sma_20":17192.0,"sma_60":17288.5,"sma_120":17680.83},{"date":"2024-11-19","open":16882,"high":17447,"low":16882,"close":17240,"volume":1909139,"rsi_14":58.65,"sma_20":17250.0,"sma_60":17295.17,"sma_120":17695.17},{"date":"2024-11-20","open":17080,"high":17372,"low":16976,"close":17240,"volume":968001,"rsi_14":60.14,"sma_20":17313.5,"sma_60":17303.83,"sma_120":17708.0},{"date":"2024-11-21","open":17306,"high":17692,"low":17221,"close":17598,"volume":2190816,"rsi_14":63.04,"sma_20":17396.0,"sma_60":17318.5,"sma_120":17717.58},{"date":"2024-11-22","open":17447,"high":17701,"low":17372,"close":17494,"volume":1709951,"rsi_14":56.55,"sma_20":17484.0,"sma_60":17328.83,"sma_120":17722.42},{"date":"2024-11-25","open":17550,"high":17965,"low":17362,"close":17767,"volume":2304574,"rsi_14":58.9,"sma_20":17563.5,"sma_60":17349.67,"sma_120":17728.25},{"date":"2024-11-26","open":17598,"high":17645,"low":17183,"close":17409,"volume":1516379,"rsi_14":63.0,"sma_20":17620.5,"sma_60":17363.0,"sma_120":17730.92},{"date":"2024-11-27","open":17409,"high":17692,"low":17268,"close":17428,"volume":1298176,"rsi_14":63.0,"sma_20":17683.0,"sma_60":17382.33,"sma_120":17735.25},{"date":"2024-11-28","open":17503,"high":17701,"low":17315,"close":17522,"volume":1403971,"rsi_14":64.25,"sma_20":17758.0,"sma_60":17403.0,"sma_120":17731.0},{"date":"2024-11-29","open":17579,"high":17579,"low":16892,"close":16901,"volume":1436014,"rsi_14":72.69,"sma_20":17802.5,"sma_60":17417.33,"sma_120":17722.33},{"date":"2024-12-02","open":17042,"high":17080,"low":16609,"close":16609,"volume":829475,"rsi_14":66.6,"sma_20":17792.0,"sma_60":17428.67,"sma_120":17710.33},{"date":"2024-12-03","open":16751,"high":17315,"low":16581,"close":17080,"volume":1128212,"rsi_14":62.81,"sma_20":17807.5,"sma_60":17452.67,"sma_120":17699.08},{"date":"2024-12-04","open":16920,"high":16986,"low":16619,"close":16769,"volume":895514,"rsi_14":52.42,"sma_20":17844.5,"sma_60":17468.0,"sma_120":17694.17},{"date":"2024-12-05","open":16892,"high":17287,"low":16741,"close":17136,"volume":1153278,"rsi_14":49.62,"sma_20":17900.0,"sma_60":17498.67,"sma_120":17700.08},{"date":"2024-12-06","open":17146,"high":17409,"low":16704,"close":16939,"volume":1158312,"rsi_14":49.24,"sma_20":17947.5,"sma_60":17518.67,"sma_120":17707.58},{"date":"2024-12-09","open":16798,"high":16873,"low":16374,"close":16751,"volume":1097019,"rsi_14":43.3,"sma_20":18050.0,"sma_60":17544.17,"sma_120":17714.0},{"date":"2024-12-10","open":16751,"high":17353,"low":16751,"close":17278,"volume":1000915,"rsi_14":50.45,"sma_20":18167.0,"sma_60":17579.0,"sma_120":17716.58},{"date":"2024-12-11","open":17278,"high":17692,"low":17174,"close":17663,"volume":1263455,"rsi_14":50.78,"sma_20":18254.5,"sma_60":17616.33,"sma_120":17726.83},{"date":"2024-12-12","open":17748,"high":17758,"low":17456,"close":17532,"volume":1833042,"rsi_14":50.44,"sma_20":18305.0,"sma_60":17652.0,"sma_120":17732.67},{"date":"2024-12-13","open":17579,"high":17692,"low":17287,"close":17692,"volume":1133438,"rsi_14":49.09,"sma_20":18333.0,"sma_60":17689.5,"sma_120":17735.08},{"date":"2024-12-16","open":17748,"high":17758,"low":17174,"close":17400,"volume":1144732,"rsi_14":49.88,"sma_20":18354.5,"sma_60":17716.67,"sma_120":17729.58},{"date":"2024-12-17","open":17381,"high":17381,"low":16760,"close":17221,"volume":1030742,"rsi_14":47.54,"sma_20":18353.5,"sma_60":17733.17,"sma_120":17722.58},{"date":"2024-12-18","open":17259,"high":17334,"low":16976,"close":17136,"volume":752351,"rsi_14":45.41,"sma_20":18348.0,"sma_60":17742.83,"sma_120":17716.17},{"date":"2024-12-19","open":16929,"high":17052,"low":16713,"close":16911,"volume":906440,"rsi_14":50.12,"sma_20":18311.5,"sma_60":17746.83,"sma_120":17706.08},{"date":"2024-12-20","open":16835,"high":17541,"low":16835,"close":17315,"volume":2135651,"rsi_14":58.99,"sma_20":18302.0,"sma_60":17749.83,"sma_120":17699.92},{"date":"2024-12-23","open":17315,"high":17325,"low":16722,"close":16911,"volume":1084305,"rsi_14":47.8,"sma_20":18256.5,"sma_60":17741.67,"sma_120":17691.25},{"date":"2024-12-24","open":17024,"high":17287,"low":16948,"close":17099,"volume":771341,"rsi_14":54.41,"sma_20":18240.0,"sma_60":17733.17,"sma_120":17679.08},{"date":"2024-12-26","open":17174,"high":17183,"low":16948,"close":16958,"volume":611163,"rsi_14":47.45,"sma_20":18215.0,"sma_60":17719.17,"sma_120":17665.17},{"date":"2024-12-27","open":16788,"high":16845,"low":16468,"close":16497,"volume":886708,"rsi_14":44.14,"sma_20":18160.5,"sma_60":17702.5,"sma_120":17644.83},{"date":"2024-12-30","open":16506,"high":16826,"low":16242,"close":16619,"volume":645625,"rsi_14":48.22,"sma_20":18145.5,"sma_60":17697.0,"sma_120":17626.17},{"date":"2025-01-02","open":16619,"high":16779,"low":16431,"close":16656,"volume":524128,"rsi_14":40.35,"sma_20":18148.0,"sma_60":17707.0,"sma_120":17608.83},{"date":"2025-01-03","open":16751,"high":17400,"low":16741,"close":17287,"volume":1879525,"rsi_14":44.57,"sma_20":18159.0,"sma_60":17729.17,"sma_120":17600.5},{"date":"2025-01-06","open":17409,"high":17880,"low":17136,"close":17786,"volume":2068487,"rsi_14":53.32,"sma_20":18213.0,"sma_60":17759.83,"sma_120":17605.17},{"date":"2025-01-07","open":17776,"high":18068,"low":17569,"close":17758,"volume":1108266,"rsi_14":50.89,"sma_20":18246.0,"sma_60":17793.17,"sma_120":17612.0},{"date":"2025-01-08","open":17654,"high":18219,"low":17654,"close":17927,"volume":1672205,"rsi_14":57.37,"sma_20":18298.5,"sma_60":17829.5,"sma_120":17619.75},{"date":"2025-01-09","open":18115,"high":18708,"low":17776,"close":17795,"volume":3470021,"rsi_14":58.13,"sma_20":18354.0,"sma_60":17857.33,"sma_120":17627.5},{"date":"2025-01-10","open":17739,"high":18040,"low":17710,"close":17786,"volume":1162228,"rsi_14":59.4,"sma_20":18381.0,"sma_60":17888.33,"sma_120":17638.67},{"date":"2025-01-13","open":17805,"high":17823,"low":17428,"close":17485,"volume":1189406,"rsi_14":58.13,"sma_20":18371.5,"sma_60":17908.67,"sma_120":17646.75},{"date":"2025-01-14","open":17503,"high":17767,"low":17362,"close":17513,"volume":1025132,"rsi_14":53.13,"sma_20":18370.5,"sma_60":17928.0,"sma_120":17651.0},{"date":"2025-01-15","open":17635,"high":18717,"low":17598,"close":18633,"volume":4866843,"rsi_14":72.26,"sma_20":18420.5,"sma_60":17971.67,"sma_120":17666.42},{"date":"2025-01-16","open":18746,"high":18755,"low":18285,"close":18652,"volume":2260451,"rsi_14":70.99,"sma_20":18487.0,"sma_60":18011.17,"sma_120":17681.58},{"date":"2025-01-17","open":18642,"high":18642,"low":18162,"close":18284,"volume":1754617,"rsi_14":66.91,"sma_20":18543.5,"sma_60":18049.0,"sma_120":17699.75},{"date":"2025-01-20","open":18539,"high":18548,"low":16939,"close":16939,"volume":3805240,"rsi_14":54.6,"sma_20":18533.0,"sma_60":18064.83,"sma_120":17707.83},{"date":"2025-01-21","open":16939,"high":17202,"low":16939,"close":16986,"volume":1482535,"rsi_14":53.88,"sma_20":18537.0,"sma_60":18081.5,"sma_120":17717.42},{"date":"2025-01-22","open":17165,"high":18633,"low":17024,"close":18040,"volume":5410262,"rsi_14":62.03,"sma_20":18575.5,"sma_60":18120.5,"sma_120":17735.75},{"date":"2025-01-23","open":17927,"high":18200,"low":17607,"close":17701,"volume":2107084,"rsi_14":53.79,"sma_20":18617.5,"sma_60":18145.83,"sma_120":17751.33},{"date":"2025-01-24","open":17908,"high":18040,"low":17419,"close":17541,"volume":1369271,"rsi_14":47.61,"sma_20":18641.0,"sma_60":18167.17,"sma_120":17764.25},{"date":"2025-01-31","open":17692,"high":17927,"low":17494,"close":17917,"volume":2315366,"rsi_14":51.46,"sma_20":18692.0,"sma_60":18196.67,"sma_120":17779.33},{"date":"2025-02-03","open":17560,"high":17560,"low":17033,"close":17287,"volume":1308273,"rsi_14":44.6,"sma_20":18734.0,"sma_60":18217.5,"sma_120":17786.17},{"date":"2025-02-04","open":17381,"high":17579,"low":17259,"close":17372,"volume":1076572,"rsi_14":46.4,"sma_20":18774.0,"sma_60":18240.67,"sma_120":17788.33},{"date":"2025-02-05","open":17400,"high":17645,"low":17334,"close":17334,"volume":1175783,"rsi_14":46.18,"sma_20":18810.0,"sma_60":18250.0,"sma_120":17789.42},{"date":"2025-02-06","open":17485,"high":17673,"low":17391,"close":17598,"volume":838485,"rsi_14":50.96,"sma_20":18826.5,"sma_60":18264.33,"sma_120":17793.5},{"date":"2025-02-07","open":17550,"high":17833,"low":17447,"close":17485,"volume":873383,"rsi_14":49.76,"sma_20":18810.5,"sma_60":18289.33,"sma_120":17812.67},{"date":"2025-02-10","open":17353,"high":17663,"low":17136,"close":17165,"volume":1109965,"rsi_14":35.77,"sma_20":18779.0,"sma_60":18308.33,"sma_120":17821.08},{"date":"2025-02-11","open":17183,"high":17880,"low":17155,"close":17325,"volume":1829464,"rsi_14":37.48,"sma_20":18747.0,"sma_60":18331.0,"sma_120":17831.5},{"date":"2025-02-12","open":17503,"high":17880,"low":17212,"close":17278,"volume":1910796,"rsi_14":39.89,"sma_20":18719.5,"sma_60":18374.5,"sma_120":17840.25},{"date":"2025-02-13","open":17268,"high":17278,"low":16986,"close":17042,"volume":1850313,"rsi_14":51.34,"sma_20":18680.0,"sma_60":18409.33,"sma_120":17846.42},{"date":"2025-02-14","open":17231,"high":17259,"low":16892,"close":17240,"volume":1419919,"rsi_14":53.16,"sma_20":18667.0,"sma_60":18431.0,"sma_120":17852.67},{"date":"2025-02-17","open":17287,"high":17287,"low":16995,"close":17033,"volume":1148596,"rsi_14":34.12,"sma_20":18641.5,"sma_60":18439.0,"sma_120":17857.67},{"date":"2025-02-18","open":17023,"high":17174,"low":16948,"close":17108,"volume":966490,"rsi_14":39.81,"sma_20":18560.5,"sma_60":18438.0,"sma_120":17862.25},{"date":"2025-02-19","open":17033,"high":17325,"low":17005,"close":17221,"volume":1417477,"rsi_14":44.41,"sma_20":18484.5,"sma_60":18442.0,"sma_120":17865.25},{"date":"2025-02-20","open":17127,"high":17645,"low":17118,"close":17626,"volume":2105088,"rsi_14":44.95,"sma_20":18449.5,"sma_60":18448.83,"sma_120":17872.0},{"date":"2025-02-21","open":17682,"high":17880,"low":17268,"close":17569,"volume":1438535,"rsi_14":56.1,"sma_20":18483.0,"sma_60":18454.67,"sma_120":17879.25},{"date":"2025-02-24","open":18463,"high":20374,"low":18275,"close":18821,"volume":28312869,"rsi_14":70.81,"sma_20":18580.5,"sma_60":18476.33,"sma_120":17897.42},{"date":"2025-02-25","open":19083,"high":20810,"low":18530,"close":20276,"volume":17234939,"rsi_14":77.19,"sma_20":18667.0,"sma_60":18514.83,"sma_120":17921.83},{"date":"2025-02-26","open":20567,"high":20713,"low":19597,"close":19888,"volume":4591291,"rsi_14":69.23,"sma_20":18751.5,"sma_60":18541.83,"sma_120":17945.75},{"date":"2025-02-27","open":19840,"high":20131,"low":19403,"close":19888,"volume":2855080,"rsi_14":71.05,"sma_20":18844.5,"sma_60":18575.17,"sma_120":17969.08},{"date":"2025-02-28","open":19597,"high":19985,"low":18637,"close":19005,"volume":4980633,"rsi_14":63.16,"sma_20":18872.0,"sma_60":18593.0,"sma_120":17987.67},{"date":"2025-03-04","open":18918,"high":20567,"low":18704,"close":20034,"volume":6118697,"rsi_14":68.6,"sma_20":18986.0,"sma_60":18626.83,"sma_120":18014.92},{"date":"2025-03-05","open":20228,"high":21198,"low":20131,"close":20858,"volume":6923107,"rsi_14":73.02,"sma_20":19138.0,"sma_60":18685.83,"sma_120":18051.58},{"date":"2025-03-06","open":21101,"high":21101,"low":20276,"close":20810,"volume":2669828,"rsi_14":75.23,"sma_20":19289.5,"sma_60":18749.17,"sma_120":18088.92},{"date":"2025-03-07","open":20713,"high":21343,"low":20373,"close":21004,"volume":3248426,"rsi_14":75.19,"sma_20":19437.0,"sma_60":18807.5,"sma_120":18130.08},{"date":"2025-03-10","open":21101,"high":21974,"low":20519,"close":21489,"volume":4804741,"rsi_14":79.39,"sma_20":19615.5,"sma_60":18879.67,"sma_120":18173.83},{"date":"2025-03-11","open":20761,"high":21246,"low":20373,"close":20616,"volume":2997429,"rsi_14":69.91,"sma_20":19766.0,"sma_60":18930.33,"sma_120":18214.5},{"date":"2025-03-12","open":20664,"high":20858,"low":20131,"close":20325,"volume":2175055,"rsi_14":66.79,"sma_20":19893.0,"sma_60":18979.5,"sma_120":18249.08},{"date":"2025-03-13","open":20276,"high":20470,"low":19888,"close":19985,"volume":2710209,"rsi_14":61.97,"sma_20":20005.0,"sma_60":19026.17,"sma_120":18285.17},{"date":"2025-03-14","open":20131,"high":20519,"low":19646,"close":20082,"volume":1976062,"rsi_14":62.93,"sma_20":20134.5,"sma_60":19065.17,"sma_120":18322.08},{"date":"2025-03-17","open":20034,"high":20276,"low":19937,"close":20228,"volume":1346575,"rsi_14":56.37,"sma_20":20261.0,"sma_60":19099.83,"sma_120":18358.08},{"date":"2025-03-18","open":20325,"high":20519,"low":20082,"close":20179,"volume":1527052,"rsi_14":49.14,"sma_20":20396.0,"sma_60":19136.0,"sma_120":18394.0},{"date":"2025-03-19","open":20228,"high":20276,"low":19403,"close":19403,"volume":2390038,"rsi_14":45.98,"sma_20":20487.0,"sma_60":19156.0,"sma_120":18422.75},{"date":"2025-03-20","open":19549,"high":19743,"low":19151,"close":19451,"volume":1899891,"rsi_14":46.41,"sma_20":20574.5,"sma_60":19182.0,"sma_120":18449.33},{"date":"2025-03-21","open":19238,"high":19549,"low":18860,"close":19248,"volume":2008944,"rsi_14":52.24,"sma_20":20630.0,"sma_60":19207.67,"sma_120":18470.42},{"date":"2025-03-24","open":19238,"high":19937,"low":19151,"close":19743,"volume":2362012,"rsi_14":47.01,"sma_20":20714.0,"sma_60":19243.33,"sma_120":18493.08},{"date":"2025-03-25","open":19743,"high":20373,"low":19743,"close":19937,"volume":1784934,"rsi_14":39.13,"sma_20":20741.5,"sma_60":19286.33,"sma_120":18516.58},{"date":"2025-03-26","open":19937,"high":20179,"low":19597,"close":19888,"volume":1074723,"rsi_14":39.13,"sma_20":20721.5,"sma_60":19321.33,"sma_120":18535.58},{"date":"2025-03-27","open":19549,"high":19694,"low":19384,"close":19451,"volume":955729,"rsi_14":32.68,"sma_20":20699.0,"sma_60":19356.0,"sma_120":18548.83},{"date":"2025-03-28","open":19549,"high":19597,"low":18918,"close":19083,"volume":904795,"rsi_14":22.44,"sma_20":20657.5,"sma_60":19381.0,"sma_120":18557.08},{"date":"2025-03-31","open":18821,"high":19248,"low":18559,"close":18976,"volume":1622658,"rsi_14":27.22,"sma_20":20656.0,"sma_60":19406.67,"sma_120":18562.92},{"date":"2025-04-01","open":19160,"high":20131,"low":19141,"close":19937,"volume":1848065,"rsi_14":45.45,"sma_20":20651.0,"sma_60":19457.0,"sma_120":18579.75},{"date":"2025-04-02","open":20082,"high":20179,"low":19597,"close":19937,"volume":1232283,"rsi_14":49.38,"sma_20":20603.5,"sma_60":19505.17,"sma_120":18601.08},{"date":"2025-04-03","open":19335,"high":19500,"low":19073,"close":19160,"volume":1514820,"rsi_14":40.0,"sma_20":20518.5,"sma_60":19539.33,"sma_120":18623.17},{"date":"2025-04-04","open":18753,"high":19296,"low":18598,"close":19015,"volume":1366835,"rsi_14":36.84,"sma_20":20416.0,"sma_60":19559.83,"sma_120":18644.5},{"date":"2025-04-07","open":18433,"high":18530,"low":17472,"close":17705,"volume":2153008,"rsi_14":28.93,"sma_20":20221.0,"sma_60":19549.0,"sma_120":18654.42},{"date":"2025-04-08","open":18093,"high":18607,"low":17424,"close":17453,"volume":1784291,"rsi_14":31.76,"sma_20":20058.0,"sma_60":19534.33,"sma_120":18663.75},{"date":"2025-04-09","open":17346,"high":17579,"low":17036,"close":17162,"volume":1501952,"rsi_14":29.51,"sma_20":19895.0,"sma_60":19511.67,"sma_120":18670.58},{"date":"2025-04-10","open":18336,"high":18598,"low":18035,"close":18540,"volume":1965062,"rsi_14":44.76,"sma_20":19820.5,"sma_60":19515.0,"sma_120":18686.17},{"date":"2025-04-11","open":18142,"high":18918,"low":17948,"close":18743,"volume":1990121,"rsi_14":42.28,"sma_20":19751.5,"sma_60":19522.0,"sma_120":18705.17},{"date":"2025-04-14","open":18743,"high":18918,"low":18346,"close":18646,"volume":1244978,"rsi_14":39.88,"sma_20":19670.0,"sma_60":19532.67,"sma_120":18720.67},{"date":"2025-04-15","open":18656,"high":18772,"low":18530,"close":18646,"volume":586483,"rsi_14":40.18,"sma_20":19591.0,"sma_60":19542.83,"sma_120":18735.42},{"date":"2025-04-16","open":18685,"high":18957,"low":18365,"close":18860,"volume":952778,"rsi_14":45.15,"sma_20":19563.0,"sma_60":19536.83,"sma_120":18754.25},{"date":"2025-04-17","open":18850,"high":18937,"low":18569,"close":18695,"volume":675651,"rsi_14":46.71,"sma_20":19524.0,"sma_60":19527.67,"sma_120":18769.42},{"date":"2025-04-18","open":20228,"high":20228,"low":18743,"close":18772,"volume":4330697,"rsi_14":48.26,"sma_20":19499.5,"sma_60":19526.33,"sma_120":18787.67},{"date":"2025-04-21","open":18801,"high":18821,"low":18249,"close":18394,"volume":2019719,"rsi_14":35.41,"sma_20":19430.0,"sma_60":19542.33,"sma_120":18803.58},{"date":"2025-04-22","open":18540,"high":18966,"low":18404,"close":18443,"volume":1690132,"rsi_14":36.0,"sma_20":19353.0,"sma_60":19558.33,"sma_120":18819.92},{"date":"2025-04-23","open":18588,"high":18685,"low":18452,"close":18501,"volume":1367125,"rsi_14":42.86,"sma_20":19281.5,"sma_60":19556.67,"sma_120":18838.58},{"date":"2025-04-24","open":18510,"high":18598,"low":18316,"close":18375,"volume":1126509,"rsi_14":43.04,"sma_20":19226.0,"sma_60":19558.83,"sma_120":18852.33},{"date":"2025-04-25","open":18462,"high":18462,"low":18035,"close":18258,"volume":1776211,"rsi_14":58.12,"sma_20":19183.5,"sma_60":19561.83,"sma_120":18864.5},{"date":"2025-04-28","open":18210,"high":18239,"low":18054,"close":18103,"volume":1110071,"rsi_14":59.82,"sma_20":19138.5,"sma_60":19555.5,"sma_120":18876.08},{"date":"2025-04-29","open":18045,"high":18074,"low":17657,"close":17705,"volume":2031119,"rsi_14":57.95,"sma_20":19023.5,"sma_60":19553.5,"sma_120":18885.5},{"date":"2025-04-30","open":17754,"high":17812,"low":17472,"close":17715,"volume":1455242,"rsi_14":29.86,"sma_20":18909.0,"sma_60":19550.17,"sma_120":18895.42},{"date":"2025-05-02","open":17637,"high":17754,"low":17521,"close":17705,"volume":1027760,"rsi_14":21.99,"sma_20":18834.0,"sma_60":19547.33,"sma_120":18898.67},{"date":"2025-05-07","open":17754,"high":18054,"low":17666,"close":17977,"volume":1381648,"rsi_14":33.49,"sma_20":18780.5,"sma_60":19544.5,"sma_120":18904.42},{"date":"2025-05-08","open":17899,"high":17909,"low":17550,"close":17569,"volume":1987659,"rsi_14":27.89,"sma_20":18773.5,"sma_60":19536.67,"sma_120":18913.0},{"date":"2025-05-09","open":17657,"high":17802,"low":17608,"close":17618,"volume":1053125,"rsi_14":22.65,"sma_20":18782.0,"sma_60":19535.33,"sma_120":18921.83},{"date":"2025-05-12","open":17763,"high":18763,"low":17744,"close":18704,"volume":4412644,"rsi_14":50.15,"sma_20":18861.5,"sma_60":19549.83,"sma_120":18940.42},{"date":"2025-05-13","open":18928,"high":20179,"low":18918,"close":19791,"volume":5925521,"rsi_14":62.12,"sma_20":18926.0,"sma_60":19583.83,"sma_120":18979.17},{"date":"2025-05-14","open":19694,"high":20470,"low":19500,"close":20179,"volume":3358604,"rsi_14":71.2,"sma_20":19000.0,"sma_60":19628.67,"sma_120":19019.0},{"date":"2025-05-15","open":21634,"high":22313,"low":21149,"close":21489,"volume":6123797,"rsi_14":77.84,"sma_20":19146.5,"sma_60":19692.5,"sma_120":19061.75},{"date":"2025-05-16","open":21586,"high":22507,"low":20858,"close":22265,"volume":3865416,"rsi_14":80.41,"sma_20":19333.0,"sma_60":19773.33,"sma_120":19106.17},{"date":"2025-05-19","open":21925,"high":22410,"low":21683,"close":21877,"volume":1788049,"rsi_14":77.14,"sma_20":19488.5,"sma_60":19846.17,"sma_120":19142.08},{"date":"2025-05-20","open":22313,"high":22507,"low":21198,"close":21440,"volume":1950025,"rsi_14":73.5,"sma_20":19630.0,"sma_60":19909.5,"sma_120":19175.75},{"date":"2025-05-21","open":21440,"high":21974,"low":21246,"close":21683,"volume":1397616,"rsi_14":76.1,"sma_20":19780.0,"sma_60":19969.83,"sma_120":19209.33},{"date":"2025-05-22","open":21634,"high":21731,"low":21246,"close":21537,"volume":1166866,"rsi_14":79.0,"sma_20":19942.0,"sma_60":20028.67,"sma_120":19241.67},{"date":"2025-05-23","open":21343,"high":21780,"low":21052,"close":21537,"volume":1002424,"rsi_14":78.97,"sma_20":20101.5,"sma_60":20065.33,"sma_120":19270.83},{"date":"2025-05-26","open":21440,"high":22313,"low":21295,"close":21537,"volume":1428353,"rsi_14":79.09,"sma_20":20258.0,"sma_60":20087.0,"sma_120":19300.92},{"date":"2025-05-27","open":21392,"high":21780,"low":20664,"close":21101,"volume":1380640,"rsi_14":73.13,"sma_20":20398.5,"sma_60":20107.83,"sma_120":19324.83},{"date":"2025-05-28","open":21343,"high":21586,"low":20810,"close":21052,"volume":1424962,"rsi_14":77.24,"sma_20":20542.5,"sma_60":20127.83,"sma_120":19351.5},{"date":"2025-05-29","open":21246,"high":21295,"low":20907,"close":21149,"volume":1399538,"rsi_14":77.41,"sma_20":20699.5,"sma_60":20164.67,"sma_120":19378.83},{"date":"2025-05-30","open":21004,"high":21101,"low":20422,"close":20664,"volume":2553909,"rsi_14":66.78,"sma_20":20852.0,"sma_60":20175.5,"sma_120":19401.17},{"date":"2025-06-02","open":21683,"high":21925,"low":21295,"close":21634,"volume":2418245,"rsi_14":66.1,"sma_20":21054.0,"sma_60":20188.83,"sma_120":19437.33},{"date":"2025-06-04","open":22604,"high":22944,"low":21586,"close":21877,"volume":2651013,"rsi_14":65.22,"sma_20":21269.0,"sma_60":20207.17,"sma_120":19478.17},{"date":"2025-06-05","open":21974,"high":22265,"low":20907,"close":20955,"volume":3020941,"rsi_14":44.86,"sma_20":21422.5,"sma_60":20206.33,"sma_120":19506.92},{"date":"2025-06-09","open":21295,"high":21537,"low":21004,"close":21489,"volume":2557621,"rsi_14":42.16,"sma_20":21624.5,"sma_60":20206.33,"sma_120":19543.0},{"date":"2025-06-10","open":21489,"high":22022,"low":21052,"close":21683,"volume":2285665,"rsi_14":47.96,"sma_20":21834.0,"sma_60":20224.67,"sma_120":19577.5},{"date":"2025-06-11","open":21780,"high":21877,"low":21343,"close":21828,"volume":1452670,"rsi_14":54.35,"sma_20":21995.0,"sma_60":20250.5,"sma_120":19615.0},{"date":"2025-06-12","open":21877,"high":22653,"low":21586,"close":22313,"volume":2912115,"rsi_14":56.7,"sma_20":22125.0,"sma_60":20290.5,"sma_120":19658.33},{"date":"2025-06-13","open":22847,"high":24254,"low":22119,"close":23478,"volume":10270590,"rsi_14":66.95,"sma_20":22295.0,"sma_60":20348.83,"sma_120":19707.0},{"date":"2025-06-16","open":24254,"high":24593,"low":22847,"close":23575,"volume":5246933,"rsi_14":67.5,"sma_20":22402.5,"sma_60":20406.33,"sma_120":19753.08},{"date":"2025-06-17","open":22944,"high":22944,"low":22071,"close":22313,"volume":4484756,"rsi_14":55.48,"sma_20":22405.0,"sma_60":20443.0,"sma_120":19789.5},{"date":"2025-06-18","open":22362,"high":22604,"low":22216,"close":22265,"volume":2079323,"rsi_14":58.7,"sma_20":22425.0,"sma_60":20492.17,"sma_120":19824.08},{"date":"2025-06-19","open":22410,"high":22459,"low":21828,"close":22071,"volume":1703760,"rsi_14":57.45,"sma_20":22457.5,"sma_60":20537.17,"sma_120":19859.58},{"date":"2025-06-20","open":21731,"high":22459,"low":21731,"close":22313,"volume":2803690,"rsi_14":58.33,"sma_20":22490.0,"sma_60":20589.83,"sma_120":19898.75},{"date":"2025-06-23","open":23817,"high":23866,"low":22459,"close":22847,"volume":4624142,"rsi_14":65.52,"sma_20":22557.5,"sma_60":20643.17,"sma_120":19943.25},{"date":"2025-06-24","open":21925,"high":22507,"low":21780,"close":22119,"volume":3052164,"rsi_14":53.57,"sma_20":22587.5,"sma_60":20680.67,"sma_120":19983.5},{"date":"2025-06-25","open":22410,"high":22459,"low":22022,"close":22168,"volume":1816170,"rsi_14":52.21,"sma_20":22620.0,"sma_60":20719.83,"sma_120":20020.58},{"date":"2025-06-26","open":22313,"high":22993,"low":22168,"close":22410,"volume":2592527,"rsi_14":62.3,"sma_20":22687.5,"sma_60":20770.67,"sma_120":20063.33},{"date":"2025-06-27","open":22410,"high":22459,"low":21586,"close":21731,"volume":1562326,"rsi_14":52.0,"sma_20":22722.5,"sma_60":20816.17,"sma_120":20098.58},{"date":"2025-06-30","open":21925,"high":22168,"low":21828,"close":21828,"volume":987748,"rsi_14":51.22,"sma_20":22757.5,"sma_60":20865.17,"sma_120":20135.92},{"date":"2025-07-01","open":22168,"high":22993,"low":22119,"close":22604,"volume":1900273,"rsi_14":55.88,"sma_20":22857.5,"sma_60":20911.0,"sma_120":20184.0},{"date":"2025-07-02","open":22944,"high":23041,"low":22313,"close":22653,"volume":1528215,"rsi_14":52.76,"sma_20":22910.0,"sma_60":20957.67,"sma_120":20231.42},{"date":"2025-07-03","open":22701,"high":23381,"low":22556,"close":23187,"volume":2045683,"rsi_14":47.37,"sma_20":22977.5,"sma_60":21026.83,"sma_120":20283.08},{"date":"2025-07-04","open":23672,"high":24545,"low":23381,"close":23575,"volume":4092417,"rsi_14":50.0,"sma_20":23112.5,"sma_60":21105.17,"sma_120":20332.5},{"date":"2025-07-07","open":23817,"high":23866,"low":22799,"close":23284,"volume":1456575,"rsi_14":60.0,"sma_20":23205.0,"sma_60":21201.0,"sma_120":20375.0},{"date":"2025-07-08","open":23041,"high":23720,"low":22896,"close":23332,"volume":1612845,"rsi_14":61.0,"sma_20":23290.0,"sma_60":21302.0,"sma_120":20418.17},{"date":"2025-07-09","open":23332,"high":24157,"low":23138,"close":24011,"volume":2142199,"rsi_14":68.18,"sma_20":23402.5,"sma_60":21419.67,"sma_120":20465.67},{"date":"2025-07-10","open":24060,"high":24060,"low":23575,"close":23963,"volume":1815817,"rsi_14":66.04,"sma_20":23487.5,"sma_60":21512.83,"sma_120":20513.92},{"date":"2025-07-11","open":23963,"high":24981,"low":23866,"close":24690,"volume":3099390,"rsi_14":67.27,"sma_20":23550.0,"sma_60":21615.0,"sma_120":20568.5},{"date":"2025-07-14","open":24739,"high":25418,"low":24254,"close":24739,"volume":2088112,"rsi_14":78.12,"sma_20":23610.0,"sma_60":21719.67,"sma_120":20626.17},{"date":"2025-07-15","open":25175,"high":25466,"low":24787,"close":25175,"volume":2028883,"rsi_14":79.81,"sma_20":23757.5,"sma_60":21831.83,"sma_120":20687.33},{"date":"2025-07-16","open":24884,"high":24933,"low":24351,"close":24448,"volume":1597797,"rsi_14":68.42,"sma_20":23870.0,"sma_60":21927.83,"sma_120":20732.33},{"date":"2025-07-17","open":24399,"high":24642,"low":24060,"close":24496,"volume":1437024,"rsi_14":78.22,"sma_20":23995.0,"sma_60":22027.5,"sma_120":20777.58},{"date":"2025-07-18","open":24399,"high":24545,"low":23963,"close":24254,"volume":974570,"rsi_14":74.04,"sma_20":24095.0,"sma_60":22121.67,"sma_120":20824.0},{"date":"2025-07-21","open":24011,"high":24157,"low":23429,"close":23672,"volume":1789266,"rsi_14":61.0,"sma_20":24137.5,"sma_60":22212.33,"sma_120":20877.33},{"date":"2025-07-22","open":23623,"high":23963,"low":23429,"close":23623,"volume":1054254,"rsi_14":60.0,"sma_20":24215.0,"sma_60":22301.33,"sma_120":20929.83},{"date":"2025-07-23","open":23866,"high":24351,"low":23769,"close":23963,"volume":1372846,"rsi_14":58.33,"sma_20":24307.5,"sma_60":22395.17,"sma_120":20975.92},{"date":"2025-07-24","open":24060,"high":24254,"low":23769,"close":23866,"volume":945010,"rsi_14":53.33,"sma_20":24382.5,"sma_60":22489.5,"sma_120":21024.17},{"date":"2025-07-25","open":23672,"high":24205,"low":23672,"close":23866,"volume":754531,"rsi_14":57.14,"sma_20":24492.5,"sma_60":22585.83,"sma_120":21073.83},{"date":"2025-07-28","open":23575,"high":24011,"low":22896,"close":23235,"volume":1449849,"rsi_14":48.96,"sma_20":24565.0,"sma_60":22674.0,"sma_120":21114.75},{"date":"2025-07-29","open":22944,"high":23041,"low":22653,"close":22944,"volume":1024346,"rsi_14":37.5,"sma_20":24582.5,"sma_60":22764.0,"sma_120":21158.75},{"date":"2025-07-30","open":22799,"high":23041,"low":22701,"close":22944,"volume":879686,"rsi_14":37.93,"sma_20":24597.5,"sma_60":22853.83,"sma_120":21202.0},{"date":"2025-07-31","open":23429,"high":23575,"low":22701,"close":22750,"volume":1188005,"rsi_14":23.68,"sma_20":24575.0,"sma_60":22940.5,"sma_120":21243.92},{"date":"2025-08-01","open":22701,"high":22993,"low":22168,"close":22313,"volume":1103275,"rsi_14":20.24,"sma_20":24510.0,"sma_60":23015.0,"sma_120":21279.75},{"date":"2025-08-04","open":21925,"high":22459,"low":21925,"close":22313,"volume":837977,"rsi_14":10.67,"sma_20":24460.0,"sma_60":23096.5,"sma_120":21316.58},{"date":"2025-08-05","open":22507,"high":22604,"low":21925,"close":22362,"volume":1141560,"rsi_14":14.75,"sma_20":24410.0,"sma_60":23178.0,"sma_120":21356.67},{"date":"2025-08-06","open":22216,"high":22556,"low":22071,"close":22362,"volume":655158,"rsi_14":13.33,"sma_20":24325.0,"sma_60":23240.83,"sma_120":21395.33},{"date":"2025-08-07","open":22799,"high":22847,"low":22362,"close":22507,"volume":697335,"rsi_14":18.97,"sma_20":24250.0,"sma_60":23287.5,"sma_120":21435.67},{"date":"2025-08-08","open":22507,"high":22507,"low":22216,"close":22313,"volume":5473234,"rsi_14":22.0,"sma_20":24127.5,"sma_60":23324.17,"sma_120":21476.42},{"date":"2025-08-11","open":22216,"high":22313,"low":21828,"close":21877,"volume":659051,"rsi_14":18.97,"sma_20":23980.0,"sma_60":23330.83,"sma_120":21511.67},{"date":"2025-08-12","open":21780,"high":22119,"low":21683,"close":21780,"volume":734822,"rsi_14":7.55,"sma_20":23805.0,"sma_60":23322.5,"sma_120":21547.92},{"date":"2025-08-13","open":21925,"high":21974,"low":21634,"close":21877,"volume":926142,"rsi_14":11.32,"sma_20":23672.5,"sma_60":23322.5,"sma_120":21584.33},{"date":"2025-08-14","open":21925,"high":22022,"low":20810,"close":21440,"volume":2472780,"rsi_14":9.68,"sma_20":23515.0,"sma_60":23322.5,"sma_120":21616.0},{"date":"2025-08-18","open":23672,"high":23769,"low":22799,"close":22944,"volume":5425175,"rsi_14":46.25,"sma_20":23447.5,"sma_60":23344.17,"sma_120":21657.0},{"date":"2025-08-19","open":22799,"high":22847,"low":22119,"close":22265,"volume":2345848,"rsi_14":42.05,"sma_20":23375.0,"sma_60":23356.67,"sma_120":21692.67},{"date":"2025-08-20","open":21828,"high":22507,"low":21780,"close":22313,"volume":2083910,"rsi_14":42.7,"sma_20":23307.5,"sma_60":23370.0,"sma_120":21717.67},{"date":"2025-08-21","open":22119,"high":22265,"low":21828,"close":21925,"volume":1925830,"rsi_14":40.86,"sma_20":23202.5,"sma_60":23376.67,"sma_120":21731.83},{"date":"2025-08-22","open":22022,"high":22216,"low":21780,"close":21925,"volume":855733,"rsi_14":45.24,"sma_20":23102.5,"sma_60":23390.83,"sma_120":21749.33},{"date":"2025-08-25","open":22022,"high":22119,"low":21731,"close":21780,"volume":1036714,"rsi_14":43.68,"sma_20":22995.0,"sma_60":23403.33,"sma_120":21765.58},{"date":"2025-08-26","open":21828,"high":21877,"low":21246,"close":21343,"volume":2415351,"rsi_14":38.95,"sma_20":22897.5,"sma_60":23406.67,"sma_120":21785.67},{"date":"2025-08-27","open":21537,"high":21586,"low":21198,"close":21246,"volume":1023995,"rsi_14":38.14,"sma_20":22810.0,"sma_60":23416.67,"sma_120":21796.08},{"date":"2025-08-28","open":21246,"high":21343,"low":21149,"close":21198,"volume":1345367,"rsi_14":35.79,"sma_20":22720.0,"sma_60":23409.17,"sma_120":21799.0},{"date":"2025-08-29","open":21295,"high":21925,"low":21052,"close":21440,"volume":1296230,"rsi_14":40.62,"sma_20":22652.5,"sma_60":23401.67,"sma_120":21804.42},{"date":"2025-09-01","open":21731,"high":21925,"low":21392,"close":21731,"volume":969669,"rsi_14":48.39,"sma_20":22622.5,"sma_60":23415.0,"sma_120":21810.67},{"date":"2025-09-02","open":21683,"high":21925,"low":21440,"close":21683,"volume":912075,"rsi_14":48.91,"sma_20":22590.0,"sma_60":23418.33,"sma_120":21812.33},{"date":"2025-09-03","open":21634,"high":21780,"low":21440,"close":21586,"volume":831062,"rsi_14":46.74,"sma_20":22550.0,"sma_60":23416.67,"sma_120":21820.67},{"date":"2025-09-04","open":21489,"high":21925,"low":21489,"close":21828,"volume":1126537,"rsi_14":54.55,"sma_20":22522.5,"sma_60":23416.67,"sma_120":21833.58},{"date":"2025-09-05","open":23381,"high":23381,"low":22071,"close":22265,"volume":5127767,"rsi_14":39.39,"sma_20":22510.0,"sma_60":23415.83,"sma_120":21853.17},{"date":"2025-09-08","open":22313,"high":22410,"low":21925,"close":22362,"volume":1440410,"rsi_14":51.85,"sma_20":22512.5,"sma_60":23396.67,"sma_120":21872.75},{"date":"2025-09-09","open":22459,"high":22556,"low":22216,"close":22362,"volume":1737477,"rsi_14":50.94,"sma_20":22537.5,"sma_60":23375.83,"sma_120":21891.08},{"date":"2025-09-10","open":22313,"high":23090,"low":22313,"close":23041,"volume":2239788,"rsi_14":69.49,"sma_20":22602.5,"sma_60":23388.33,"sma_120":21915.67},{"date":"2025-09-11","open":22993,"high":23187,"low":22507,"close":23187,"volume":1948243,"rsi_14":70.97,"sma_20":22670.0,"sma_60":23404.17,"sma_120":21948.17},{"date":"2025-09-12","open":23090,"high":23914,"low":22944,"close":23575,"volume":2364519,"rsi_14":77.61,"sma_20":22780.0,"sma_60":23430.0,"sma_120":21983.58},{"date":"2025-09-15","open":23235,"high":23235,"low":22604,"close":22750,"volume":1088519,"rsi_14":69.33,"sma_20":22770.0,"sma_60":23437.5,"sma_120":22013.67},{"date":"2025-09-16","open":22750,"high":23162,"low":22604,"close":22993,"volume":974019,"rsi_14":73.08,"sma_20":22807.5,"sma_60":23440.0,"sma_120":22041.58},{"date":"2025-09-17","open":22847,"high":23187,"low":22701,"close":22799,"volume":1321926,"rsi_14":70.37,"sma_20":22832.5,"sma_60":23451.67,"sma_120":22066.17},{"date":"2025-09-18","open":22996,"high":22996,"low":22361,"close":22459,"volume":2435127,"rsi_14":60.47,"sma_20":22852.5,"sma_60":23454.17,"sma_120":22087.0},{"date":"2025-09-19","open":23050,"high":23050,"low":22450,"close":22450,"volume":2382968,"rsi_14":50.55,"sma_20":22845.0,"sma_60":23443.33,"sma_120":22107.0},{"date":"2025-09-22","open":21925,"high":21974,"low":21149,"close":21246,"volume":2655834,"rsi_14":45.54,"sma_20":22817.5,"sma_60":23435.0,"sma_120":22125.58},{"date":"2025-09-23","open":21343,"high":21440,"low":20470,"close":20616,"volume":3238314,"rsi_14":41.07,"sma_20":22780.0,"sma_60":23414.17,"sma_120":22139.67},{"date":"2025-09-24","open":20907,"high":20955,"low":20567,"close":20664,"volume":1676252,"rsi_14":38.89,"sma_20":22750.0,"sma_60":23380.83,"sma_120":22145.92},{"date":"2025-09-25","open":20810,"high":20858,"low":20373,"close":20422,"volume":1503486,"rsi_14":31.73,"sma_20":22710.0,"sma_60":23342.5,"sma_120":22150.08},{"date":"2025-09-26","open":20373,"high":20373,"low":19815,"close":19937,"volume":1456625,"rsi_14":27.68,"sma_20":22632.5,"sma_60":23286.67,"sma_120":22156.75},{"date":"2025-09-29","open":20325,"high":20519,"low":19937,"close":19985,"volume":1305154,"rsi_14":28.32,"sma_20":22542.5,"sma_60":23225.0,"sma_120":22165.08},{"date":"2025-09-30","open":19985,"high":20034,"low":19393,"close":19451,"volume":2611458,"rsi_14":16.36,"sma_20":22427.5,"sma_60":23159.17,"sma_120":22180.08},{"date":"2025-10-01","open":19451,"high":19646,"low":19354,"close":19403,"volume":1304689,"rsi_14":13.89,"sma_20":22315.0,"sma_60":23091.67,"sma_120":22196.83},{"date":"2025-10-02","open":19500,"high":19937,"low":19500,"close":19791,"volume":2130538,"rsi_14":13.89,"sma_20":22210.0,"sma_60":23019.17,"sma_120":22219.42},{"date":"2025-10-10","open":19597,"high":19840,"low":19219,"close":19277,"volume":2751819,"rsi_14":14.76,"sma_20":22056.0,"sma_60":22938.67,"sma_120":22225.75},{"date":"2025-10-13","open":18966,"high":19500,"low":18889,"close":19451,"volume":1341072,"rsi_14":13.57,"sma_20":21906.0,"sma_60":22848.67,"sma_120":22231.83},{"date":"2025-10-14","open":19403,"high":20179,"low":19354,"close":19791,"volume":2657751,"rsi_14":19.96,"sma_20":21773.5,"sma_60":22763.67,"sma_120":22241.67},{"date":"2025-10-15","open":19888,"high":19985,"low":19646,"close":19743,"volume":1051718,"rsi_14":21.87,"sma_20":21603.5,"sma_60":22670.33,"sma_120":22251.08},{"date":"2025-10-16","open":20034,"high":20713,"low":19937,"close":20325,"volume":2357189,"rsi_14":34.24,"sma_20":21456.0,"sma_60":22599.5,"sma_120":22263.67},{"date":"2025-10-17","open":20664,"high":20664,"low":20082,"close":20179,"volume":1431564,"rsi_14":37.39,"sma_20":21281.0,"sma_60":22525.33,"sma_120":22276.42},{"date":"2025-10-20","open":20276,"high":20276,"low":19791,"close":19840,"volume":1688157,"rsi_14":40.15,"sma_20":21131.0,"sma_60":22449.5,"sma_120":22285.58},{"date":"2025-10-21","open":19937,"high":19985,"low":19597,"close":19597,"volume":2057218,"rsi_14":37.09,"sma_20":20956.0,"sma_60":22379.5,"sma_120":22295.92},{"date":"2025-10-22","open":19791,"high":20228,"low":19694,"close":20228,"volume":1754055,"rsi_14":47.85,"sma_20":20823.5,"sma_60":22321.17,"sma_120":22311.25},{"date":"2025-10-23","open":20131,"high":20519,"low":19985,"close":20131,"volume":1137374,"rsi_14":52.35,"sma_20":20711.0,"sma_60":22255.33,"sma_120":22325.25},{"date":"2025-10-24","open":20179,"high":20179,"low":19646,"close":19937,"volume":1938070,"rsi_14":49.43,"sma_20":20616.0,"sma_60":22187.83,"sma_120":22338.67},{"date":"2025-10-27","open":19937,"high":20955,"low":19888,"close":20567,"volume":2482267,"rsi_14":62.75,"sma_20":20581.0,"sma_60":22131.17,"sma_120":22358.5},{"date":"2025-10-28","open":20567,"high":20567,"low":20131,"close":20373,"volume":967668,"rsi_14":60.73,"sma_20":20568.5,"sma_60":22082.0,"sma_120":22378.0},{"date":"2025-10-29","open":20470,"high":20519,"low":19937,"close":20034,"volume":1442559,"rsi_14":52.71,"sma_20":20536.0,"sma_60":22032.0,"sma_120":22398.0},{"date":"2025-10-30","open":20373,"high":20810,"low":20034,"close":20131,"volume":1574965,"rsi_14":60.53,"sma_20":20521.0,"sma_60":21983.67,"sma_120":22418.75},{"date":"2025-10-31","open":19985,"high":20228,"low":19840,"close":19937,"volume":1405454,"rsi_14":55.95,"sma_20":20521.0,"sma_60":21935.33,"sma_120":22437.92},{"date":"2025-11-03","open":19840,"high":19888,"low":19500,"close":19646,"volume":1361996,"rsi_14":48.19,"sma_20":20503.5,"sma_60":21889.5,"sma_120":22452.25},{"date":"2025-11-04","open":19549,"high":19791,"low":19451,"close":19597,"volume":1168772,"rsi_14":48.19,"sma_20":20511.0,"sma_60":21842.83,"sma_120":22469.67},{"date":"2025-11-05","open":19646,"high":19646,"low":18850,"close":19209,"volume":2281476,"rsi_14":35.44,"sma_20":20501.0,"sma_60":21788.67,"sma_120":22483.33},{"date":"2025-11-06","open":19403,"high":19597,"low":19219,"close":19451,"volume":1054234,"rsi_14":40.74,"sma_20":20483.5,"sma_60":21738.67,"sma_120":22489.75},{"date":"2025-11-07","open":19306,"high":19451,"low":19015,"close":19228,"volume":1293166,"rsi_14":41.98,"sma_20":20481.0,"sma_60":21682.33,"sma_120":22484.92},{"date":"2025-11-10","open":19228,"high":19597,"low":19112,"close":19597,"volume":876894,"rsi_14":50.0,"sma_20":20488.5,"sma_60":21635.67,"sma_120":22479.92},{"date":"2025-11-11","open":19451,"high":19694,"low":19209,"close":19316,"volume":1151056,"rsi_14":37.3,"sma_20":20464.0,"sma_60":21591.67,"sma_120":22461.25},{"date":"2025-11-12","open":19354,"high":19646,"low":19160,"close":19597,"volume":793634,"rsi_14":42.93,"sma_20":20456.5,"sma_60":21554.17,"sma_120":22438.33},{"date":"2025-11-13","open":19403,"high":19597,"low":19267,"close":19403,"volume":1510829,"rsi_14":42.93,"sma_20":20409.0,"sma_60":21511.67,"sma_120":22417.08},{"date":"2025-11-14","open":19393,"high":19393,"low":18821,"close":18840,"volume":1637011,"rsi_14":26.7,"sma_20":20340.0,"sma_60":21467.0,"sma_120":22394.75},{"date":"2025-11-17","open":18860,"high":18908,"low":18491,"close":18666,"volume":1185437,"rsi_14":26.84,"sma_20":20279.5,"sma_60":21393.5,"sma_120":22368.83},{"date":"2025-11-18","open":18452,"high":18627,"low":18181,"close":18190,"volume":1132039,"rsi_14":25.89,"sma_20":20207.0,"sma_60":21323.5,"sma_120":22340.08},{"date":"2025-11-19","open":18365,"high":18724,"low":18365,"close":18481,"volume":1119880,"rsi_14":29.47,"sma_20":20117.0,"sma_60":21257.67,"sma_120":22313.83},{"date":"2025-11-20","open":18520,"high":18869,"low":18481,"close":18656,"volume":791032,"rsi_14":33.98,"sma_20":20041.0,"sma_60":21201.5,"sma_120":22289.08},{"date":"2025-11-21","open":18481,"high":18598,"low":18375,"close":18578,"volume":811115,"rsi_14":35.9,"sma_20":19971.0,"sma_60":21144.0,"sma_120":22267.42},{"date":"2025-11-24","open":18675,"high":18714,"low":18103,"close":18103,"volume":1792050,"rsi_14":32.26,"sma_20":19844.0,"sma_60":21080.83,"sma_120":22242.08},{"date":"2025-11-25","open":18287,"high":18384,"low":18103,"close":18151,"volume":699300,"rsi_14":36.34,"sma_20":19729.5,"sma_60":21026.0,"sma_120":22216.33},{"date":"2025-11-26","open":18394,"high":18569,"low":18374,"close":18443,"volume":236705,"rsi_14":36.02,"sma_20":19644.0,"sma_60":20976.67,"sma_120":22196.67},{"date":"2025-11-27","open":18443,"high":18520,"low":18384,"close":18433,"volume":804634,"rsi_14":39.21,"sma_20":19556.5,"sma_60":20929.17,"sma_120":22169.17},{"date":"2025-11-28","open":18462,"high":18714,"low":18394,"close":18569,"volume":926144,"rsi_14":35.11,"sma_20":19486.0,"sma_60":20879.83,"sma_120":22140.75},{"date":"2025-12-01","open":18889,"high":19985,"low":18879,"close":19384,"volume":2761859,"rsi_14":50.85,"sma_20":19472.5,"sma_60":20839.5,"sma_120":22127.25},{"date":"2025-12-02","open":19384,"high":19694,"low":19160,"close":19549,"volume":1183634,"rsi_14":49.37,"sma_20":19470.0,"sma_60":20802.83,"sma_120":22110.58},{"date":"2025-12-03","open":19743,"high":19791,"low":19374,"close":19549,"volume":914819,"rsi_14":51.98,"sma_20":19487.5,"sma_60":20767.83,"sma_120":22092.25},{"date":"2025-12-04","open":19451,"high":19888,"low":19364,"close":19500,"volume":1011957,"rsi_14":60.43,"sma_20":19490.0,"sma_60":20727.83,"sma_120":22072.25},{"date":"2025-12-05","open":19500,"high":20034,"low":19403,"close":19937,"volume":1882949,"rsi_14":68.56,"sma_20":19526.5,"sma_60":20687.83,"sma_120":22051.83},{"date":"2025-12-08","open":19985,"high":20034,"low":19597,"close":19888,"volume":1461790,"rsi_14":78.32,"sma_20":19541.5,"sma_60":20645.33,"sma_120":22021.0},{"date":"2025-12-09","open":19937,"high":20325,"low":19791,"close":19985,"volume":1212593,"rsi_14":76.82,"sma_20":19576.0,"sma_60":20604.5,"sma_120":21990.17},{"date":"2025-12-10","open":19985,"high":20034,"low":19451,"close":19549,"volume":944858,"rsi_14":64.56,"sma_20":19573.5,"sma_60":20544.5,"sma_120":21966.42},{"date":"2025-12-11","open":19646,"high":20034,"low":19500,"close":19791,"volume":1603017,"rsi_14":68.77,"sma_20":19593.5,"sma_60":20486.17,"sma_120":21945.17},{"date":"2025-12-12","open":19888,"high":20179,"low":19888,"close":20131,"volume":1048310,"rsi_14":82.76,"sma_20":19660.0,"sma_60":20427.0,"sma_120":21928.5},{"date":"2025-12-15","open":19888,"high":20325,"low":19743,"close":20082,"volume":1178042,"rsi_14":81.19,"sma_20":19733.0,"sma_60":20381.17,"sma_120":21909.33},{"date":"2025-12-16","open":20276,"high":20470,"low":19985,"close":20179,"volume":1887128,"rsi_14":80.39,"sma_20":19835.5,"sma_60":20332.83,"sma_120":21886.42},{"date":"2025-12-17","open":20422,"high":20470,"low":19937,"close":20131,"volume":988746,"rsi_14":78.69,"sma_20":19920.5,"sma_60":20287.0,"sma_120":21869.33},{"date":"2025-12-18","open":19888,"high":20034,"low":19694,"close":19888,"volume":787596,"rsi_14":71.52,"sma_20":19984.0,"sma_60":20245.33,"sma_120":21849.75},{"date":"2025-12-19","open":20082,"high":20082,"low":19597,"close":19937,"volume":2678229,"rsi_14":62.03,"sma_20":20054.0,"sma_60":20213.67,"sma_120":21828.5},{"date":"2025-12-22","open":20082,"high":20179,"low":19791,"close":19937,"volume":779923,"rsi_14":59.09,"sma_20":20148.5,"sma_60":20191.17,"sma_120":21813.08},{"date":"2025-12-23","open":19985,"high":20131,"low":19840,"close":19888,"volume":673012,"rsi_14":57.78,"sma_20":20238.0,"sma_60":20178.67,"sma_120":21796.42},{"date":"2025-12-24","open":19937,"high":20179,"low":19888,"close":20034,"volume":825840,"rsi_14":61.7,"sma_20":20323.5,"sma_60":20167.83,"sma_120":21774.33},{"date":"2025-12-26","open":20034,"high":20082,"low":19597,"close":19694,"volume":833715,"rsi_14":44.44,"sma_20":20388.5,"sma_60":20155.33,"sma_120":21748.92},{"date":"2025-12-29","open":19646,"high":19791,"low":19451,"close":19743,"volume":984614,"rsi_14":46.67,"sma_20":20449.0,"sma_60":20152.0,"sma_120":21719.33},{"date":"2025-12-30","open":19694,"high":19985,"low":19646,"close":19888,"volume":675599,"rsi_14":47.83,"sma_20":20475.0,"sma_60":20150.33,"sma_120":21687.67},{"date":"2026-01-02","open":19985,"high":19985,"low":19403,"close":19597,"volume":1345331,"rsi_14":51.16,"sma_20":20477.5,"sma_60":20152.83,"sma_120":21656.0},{"date":"2026-01-05","open":19500,"high":19549,"low":19170,"close":19257,"volume":1927746,"rsi_14":37.78,"sma_20":20462.5,"sma_60":20150.33,"sma_120":21621.0},{"date":"2026-01-06","open":19287,"high":19345,"low":19180,"close":19325,"volume":1639208,"rsi_14":28.93,"sma_20":20453.5,"sma_60":20142.33,"sma_120":21580.75},{"date":"2026-01-07","open":19209,"high":19403,"low":19054,"close":19335,"volume":1857534,"rsi_14":30.05,"sma_20":20422.5,"sma_60":20143.33,"sma_120":21541.0},{"date":"2026-01-08","open":19238,"high":19646,"low":19199,"close":19364,"volume":1562627,"rsi_14":27.42,"sma_20":20395.5,"sma_60":20141.83,"sma_120":21495.25},{"date":"2026-01-09","open":19500,"high":19597,"low":19316,"close":19403,"volume":1057976,"rsi_14":29.73,"sma_20":20365.5,"sma_60":20135.17,"sma_120":21449.42},{"date":"2026-01-12","open":19403,"high":19694,"low":19287,"close":19646,"volume":1563578,"rsi_14":43.24,"sma_20":20370.5,"sma_60":20133.5,"sma_120":21401.92},{"date":"2026-01-13","open":19743,"high":20276,"low":19646,"close":20276,"volume":2072943,"rsi_14":57.14,"sma_20":20395.5,"sma_60":20132.67,"sma_120":21366.08},{"date":"2026-01-14","open":20519,"high":20519,"low":19888,"close":20131,"volume":1419392,"rsi_14":53.85,"sma_20":20395.5,"sma_60":20131.83,"sma_120":21328.58},{"date":"2026-01-15","open":20034,"high":20276,"low":19597,"close":19646,"volume":1722186,"rsi_14":45.9,"sma_20":20373.0,"sma_60":20128.5,"sma_120":21289.0},{"date":"2026-01-16","open":19743,"high":19791,"low":19403,"close":19403,"volume":1976574,"rsi_14":51.87,"sma_20":19606.5,"sma_60":20945.83,"sma_120":22177.5},{"date":"2026-01-19","open":19403,"high":19451,"low":18996,"close":19296,"volume":2090777,"rsi_14":42.96,"sma_20":20290.0,"sma_60":20109.17,"sma_120":21215.17},{"date":"2026-01-20","open":19257,"high":20470,"low":19257,"close":20325,"volume":4472716,"rsi_14":57.65,"sma_20":20312.5,"sma_60":20112.5,"sma_120":21183.92},{"date":"2026-01-21","open":19937,"high":19985,"low":19403,"close":19500,"volume":1970284,"rsi_14":45.67,"sma_20":20290.0,"sma_60":20105.0,"sma_120":21146.42},{"date":"2026-01-22","open":19549,"high":20179,"low":19451,"close":19937,"volume":2453202,"rsi_14":53.67,"sma_20":20290.0,"sma_60":20094.17,"sma_120":21112.67},{"date":"2026-01-23","open":19985,"high":19985,"low":19597,"close":19743,"volume":1759967,"rsi_14":55.41,"sma_20":20282.5,"sma_60":20083.33,"sma_120":21082.67},{"date":"2026-01-26","open":19743,"high":19791,"low":19451,"close":19500,"volume":1698162,"rsi_14":51.87,"sma_20":20255.0,"sma_60":20074.17,"sma_120":21053.08},{"date":"2026-01-27","open":19500,"high":19597,"low":19403,"close":19549,"volume":1322878,"rsi_14":52.27,"sma_20":20247.5,"sma_60":20064.17,"sma_120":21023.92},{"date":"2026-01-28","open":19549,"high":19597,"low":19374,"close":19403,"volume":2004303,"rsi_14":50.4,"sma_20":20230.0,"sma_60":20055.0,"sma_120":20995.17},{"date":"2026-01-29","open":19335,"high":19840,"low":19170,"close":19791,"volume":2961282,"rsi_14":53.76,"sma_20":20225.0,"sma_60":20057.5,"sma_120":20973.5},{"date":"2026-01-30","open":19646,"high":19888,"low":19354,"close":19403,"volume":1769729,"rsi_14":47.71,"sma_20":20215.0,"sma_60":20054.17,"sma_120":20948.5},{"date":"2026-02-02","open":19384,"high":19451,"low":18811,"close":18947,"volume":2113019,"rsi_14":37.05,"sma_20":20199.0,"sma_60":20049.67,"sma_120":20919.17},{"date":"2026-02-03","open":19170,"high":19597,"low":19160,"close":19500,"volume":1680757,"rsi_14":44.31,"sma_20":20208.0,"sma_60":20050.5,"sma_120":20894.58},{"date":"2026-02-04","open":19403,"high":19937,"low":19393,"close":19888,"volume":2337562,"rsi_14":53.05,"sma_20":19604.0,"sma_60":20919.17,"sma_120":22160.42},{"date":"2026-02-05","open":19791,"high":20131,"low":19597,"close":19694,"volume":1469694,"rsi_14":54.04,"sma_20":19606.5,"sma_60":20884.17,"sma_120":22149.58},{"date":"2026-02-06","open":19403,"high":19500,"low":19054,"close":19500,"volume":1775393,"rsi_14":48.95,"sma_20":19601.5,"sma_60":20846.67,"sma_120":22132.5},{"date":"2026-02-09","open":19743,"high":19985,"low":19549,"close":19791,"volume":1919629,"rsi_14":54.13,"sma_20":19631.5,"sma_60":20815.83,"sma_120":22116.25},{"date":"2026-02-10","open":19888,"high":20907,"low":19840,"close":20567,"volume":5028284,"rsi_14":67.59,"sma_20":19689.0,"sma_60":20794.17,"sma_120":22105.42},{"date":"2026-02-11","open":20955,"high":21004,"low":20228,"close":20422,"volume":2579066,"rsi_14":67.99,"sma_20":19750.5,"sma_60":20762.5,"sma_120":22089.17},{"date":"2026-02-12","open":20567,"high":20810,"low":20422,"close":20713,"volume":2174641,"rsi_14":76.86,"sma_20":19808.0,"sma_60":20734.17,"sma_120":22065.42},{"date":"2026-02-13","open":20519,"high":21198,"low":20325,"close":20810,"volume":2828722,"rsi_14":75.86,"sma_20":19885.0,"sma_60":20707.5,"sma_120":22041.67},{"date":"2026-02-19","open":21974,"high":22313,"low":21489,"close":22022,"volume":4026952,"rsi_14":80.39,"sma_20":20010.0,"sma_60":20690.0,"sma_120":22039.17},{"date":"2026-02-20","open":22556,"high":22604,"low":22022,"close":22459,"volume":2619449,"rsi_14":82.89,"sma_20":20167.5,"sma_60":20677.5,"sma_120":22040.83},{"date":"2026-02-23","open":22507,"high":22556,"low":21925,"close":22265,"volume":1810316,"rsi_14":87.05,"sma_20":20344.0,"sma_60":20655.0,"sma_120":22042.5},{"date":"2026-02-24","open":22313,"high":22362,"low":21925,"close":22265,"volume":1564676,"rsi_14":86.93,"sma_20":20529.5,"sma_60":20646.67,"sma_120":22042.08},{"date":"2026-02-25","open":22265,"high":23187,"low":22119,"close":22750,"volume":3221427,"rsi_14":86.16,"sma_20":21091.5,"sma_60":20537.33,"sma_120":20781.67},{"date":"2026-02-26","open":23200,"high":23200,"low":22150,"close":22300,"volume":2945822,"rsi_14":68.85,"sma_20":20927.0,"sma_60":20622.5,"sma_120":22037.08},{"date":"2026-02-27","open":22500,"high":22600,"low":21350,"close":21350,"volume":4005360,"rsi_14":56.49,"sma_20":21261.5,"sma_60":20632.5,"sma_120":20780.83},{"date":"2026-03-03","open":24650,"high":24950,"low":23300,"close":24500,"volume":15527327,"rsi_14":72.11,"sma_20":21486.5,"sma_60":20721.83,"sma_120":20800.83},{"date":"2026-03-04","open":23100,"high":23150,"low":19660,"close":20500,"volume":8383381,"rsi_14":51.5,"sma_20":21491.5,"sma_60":20730.5,"sma_120":20785.0},{"date":"2026-03-05","open":21200,"high":21650,"low":20700,"close":21250,"volume":5207570,"rsi_14":53.09,"sma_20":21554.0,"sma_60":20748.83,"sma_120":20775.83},{"date":"2026-03-06","open":21850,"high":22050,"low":20800,"close":21150,"volume":2914661,"rsi_14":49.81,"sma_20":21635.0,"sma_60":20765.5,"sma_120":20766.67},{"date":"2026-03-09","open":20800,"high":21600,"low":20400,"close":20650,"volume":2525375,"rsi_14":48.51,"sma_20":21662.5,"sma_60":20774.67,"sma_120":20751.25},{"date":"2026-03-10","open":20950,"high":21200,"low":20700,"close":20900,"volume":1669635,"rsi_14":48.31,"sma_20":21682.5,"sma_60":20780.5,"sma_120":20734.17},{"date":"2026-03-11","open":20950,"high":21550,"low":20950,"close":21000,"volume":2900100,"rsi_14":48.31,"sma_20":21717.5,"sma_60":20788.83,"sma_120":20717.08},{"date":"2026-03-12","open":21050,"high":21650,"low":20950,"close":21650,"volume":2458718,"rsi_14":45.88,"sma_20":21795.0,"sma_60":20806.33,"sma_120":20705.42},{"date":"2026-03-13","open":21300,"high":21400,"low":21000,"close":21050,"volume":1906186,"rsi_14":41.86,"sma_20":21827.5,"sma_60":20821.33,"sma_120":20682.92},{"date":"2026-03-16","open":21250,"high":21800,"low":20900,"close":20950,"volume":2198294,"rsi_14":42.19,"sma_20":21815.0,"sma_60":20662.5,"sma_120":21840.83},{"date":"2026-03-17","open":21050,"high":21100,"low":20700,"close":20850,"volume":1025325,"rsi_14":41.86,"sma_20":21805.0,"sma_60":20678.83,"sma_120":21808.75},{"date":"2026-03-18","open":21000,"high":21200,"low":20850,"close":21100,"volume":1164348,"rsi_14":40.71,"sma_20":21792.5,"sma_60":20696.33,"sma_120":21772.5},{"date":"2026-03-19","open":21200,"high":21250,"low":20800,"close":20850,"volume":1013546,"rsi_14":43.83,"sma_20":21762.5,"sma_60":20703.83,"sma_120":21733.75},{"date":"2026-03-20","open":20850,"high":21400,"low":20800,"close":21250,"volume":1715802,"rsi_14":49.55,"sma_20":21690.0,"sma_60":20718.83,"sma_120":21694.58},{"date":"2026-03-23","open":20750,"high":20800,"low":19810,"close":19810,"volume":1927151,"rsi_14":25.29,"sma_20":21523.0,"sma_60":20699.83,"sma_120":21649.67},{"date":"2026-03-24","open":20100,"high":20200,"low":19440,"close":19930,"volume":1926055,"rsi_14":44.92,"sma_20":21372.0,"sma_60":20685.33,"sma_120":21605.33},{"date":"2026-03-25","open":20000,"high":20200,"low":19880,"close":19930,"volume":1979504,"rsi_14":36.42,"sma_20":21221.0,"sma_60":20676.67,"sma_120":21563.08},{"date":"2026-03-26","open":20050,"high":20150,"low":19650,"close":19810,"volume":2230269,"rsi_14":36.27,"sma_20":21039.0,"sma_60":20670.17,"sma_120":21524.83},{"date":"2026-03-27","open":19590,"high":19710,"low":19110,"close":19660,"volume":1462587,"rsi_14":39.07,"sma_20":20907.0,"sma_60":20650.33,"sma_120":21485.75},{"date":"2026-03-30","open":19220,"high":19570,"low":19110,"close":19550,"volume":997600,"rsi_14":34.62,"sma_20":20817.0,"sma_60":20630.33,"sma_120":21442.83},{"date":"2026-03-31","open":19220,"high":19670,"low":19150,"close":19570,"volume":1754901,"rsi_14":33.41,"sma_20":20570.5,"sma_60":20614.0,"sma_120":21400.92},{"date":"2026-04-01","open":20100,"high":20500,"low":19620,"close":20350,"volume":1699870,"rsi_14":35.36,"sma_20":20563.0,"sma_60":20599.83,"sma_120":21365.5},{"date":"2026-04-02","open":20500,"high":20700,"low":19890,"close":20150,"volume":1492831,"rsi_14":38.86,"sma_20":20508.0,"sma_60":20585.67,"sma_120":21333.83},{"date":"2026-04-03","open":20250,"high":20300,"low":20050,"close":20050,"volume":555280,"rsi_14":38.86,"sma_20":20453.0,"sma_60":20575.67,"sma_120":21303.83},{"date":"2026-04-06","open":20200,"high":20350,"low":20050,"close":20100,"volume":668571,"rsi_14":40.6,"sma_20":20425.5,"sma_60":20564.83,"sma_120":21274.25},{"date":"2026-04-07","open":20100,"high":20250,"low":20000,"close":20150,"volume":616400,"rsi_14":37.47,"sma_20":20388.0,"sma_60":20558.17,"sma_120":21246.75},{"date":"2026-04-08","open":20650,"high":20900,"low":20350,"close":20650,"volume":1531581,"rsi_14":47.52,"sma_20":20370.5,"sma_60":20564.83,"sma_120":21227.17},{"date":"2026-04-09","open":20700,"high":20900,"low":20500,"close":20850,"volume":1351181,"rsi_14":44.79,"sma_20":20330.5,"sma_60":20575.67,"sma_120":21209.25},{"date":"2026-04-10","open":20750,"high":21900,"low":20650,"close":21650,"volume":2583258,"rsi_14":78.75,"sma_20":20360.5,"sma_60":20606.5,"sma_120":21197.58},{"date":"2026-04-13","open":21500,"high":21600,"low":20900,"close":21150,"volume":1409154,"rsi_14":67.04,"sma_20":20370.5,"sma_60":20624.83,"sma_120":21181.75},{"date":"2026-04-14","open":21250,"high":21300,"low":20850,"close":21000,"volume":983620,"rsi_14":64.34,"sma_20":20378.0,"sma_60":20644.5,"sma_120":21163.42},{"date":"2026-04-15","open":21250,"high":21300,"low":20900,"close":21100,"volume":1272556,"rsi_14":67.39,"sma_20":20378.0,"sma_60":20659.5,"sma_120":21147.58},{"date":"2026-04-16","open":21100,"high":21450,"low":21050,"close":21200,"volume":1339723,"rsi_14":71.04,"sma_20":20395.5,"sma_60":20681.0,"sma_120":21136.33},{"date":"2026-04-17","open":21150,"high":21200,"low":20900,"close":21100,"volume":836927,"rsi_14":71.23,"sma_20":20388.0,"sma_60":20696.0,"sma_120":21125.08},{"date":"2026-04-20","open":21200,"high":21350,"low":21000,"close":21000,"volume":1102110,"rsi_14":69.17,"sma_20":20447.5,"sma_60":20712.67,"sma_120":21112.17},{"date":"2026-04-21","open":21050,"high":21200,"low":20900,"close":21100,"volume":821520,"rsi_14":62.3,"sma_20":20506.0,"sma_60":20740.67,"sma_120":21103.83},{"date":"2026-04-22","open":21050,"high":21100,"low":20650,"close":20850,"volume":1117187,"rsi_14":61.29,"sma_20":20552.0,"sma_60":20767.5,"sma_120":21080.5},{"date":"2026-04-23","open":20850,"high":21000,"low":20450,"close":20750,"volume":1227356,"rsi_14":61.29,"sma_20":20599.0,"sma_60":20800.83,"sma_120":21062.17},{"date":"2026-04-24","open":20650,"high":21300,"low":20600,"close":21100,"volume":1373810,"rsi_14":64.71,"sma_20":20671.0,"sma_60":20835.0,"sma_120":21046.33},{"date":"2026-04-27","open":21200,"high":21250,"low":20850,"close":20950,"volume":853387,"rsi_14":61.43,"sma_20":20741.0,"sma_60":20863.67,"sma_120":21032.58},{"date":"2026-04-28","open":20900,"high":21050,"low":20650,"close":20750,"volume":903590,"rsi_14":51.56,"sma_20":20800.0,"sma_60":20890.33,"sma_120":21017.17},{"date":"2026-04-29","open":20750,"high":20800,"low":20500,"close":20750,"volume":670706,"rsi_14":48.33,"sma_20":20820.0,"sma_60":20925.17,"sma_120":21003.0},{"date":"2026-04-30","open":20650,"high":20750,"low":20300,"close":20500,"volume":1013500,"rsi_14":36.11,"sma_20":21035.0,"sma_60":20578.67,"sma_120":20813.75},{"date":"2026-05-04","open":22050,"high":22050,"low":21050,"close":21150,"volume":2366415,"rsi_14":50.0,"sma_20":20892.5,"sma_60":20993.5,"sma_120":20928.25},{"date":"2026-05-06","open":20850,"high":20900,"low":20550,"close":20550,"volume":1687422,"rsi_14":42.62,"sma_20":20915.0,"sma_60":21001.0,"sma_120":20913.25},{"date":"2026-05-07","open":20700,"high":21100,"low":20650,"close":20950,"volume":1446250,"rsi_14":47.76,"sma_20":20955.0,"sma_60":21008.5,"sma_120":20902.42},{"date":"2026-05-08","open":20750,"high":21000,"low":20500,"close":20600,"volume":1058706,"rsi_14":41.67,"sma_20":20952.5,"sma_60":21013.5,"sma_120":20886.58},{"date":"2026-05-11","open":20400,"high":20400,"low":19990,"close":20050,"volume":1462624,"rsi_14":37.04,"sma_20":20912.5,"sma_60":21012.67,"sma_120":20862.42},{"date":"2026-05-12","open":20050,"high":20050,"low":19370,"close":19800,"volume":1806276,"rsi_14":35.71,"sma_20":20820.0,"sma_60":21002.67,"sma_120":20835.33},{"date":"2026-05-13","open":20000,"high":20250,"low":19530,"close":19830,"volume":1149268,"rsi_14":34.62,"sma_20":20754.0,"sma_60":20979.83,"sma_120":20808.5},{"date":"2026-05-14","open":19680,"high":20100,"low":19340,"close":20100,"volume":1817808,"rsi_14":40.96,"sma_20":20709.0,"sma_60":20964.0,"sma_120":20778.08},{"date":"2026-05-15","open":20150,"high":20400,"low":19590,"close":19890,"volume":1771846,"rsi_14":39.91,"sma_20":20648.5,"sma_60":20939.67,"sma_120":20744.67},{"date":"2026-05-18","open":19730,"high":20150,"low":19250,"close":19960,"volume":1714572,"rsi_14":35.68,"sma_20":20586.5,"sma_60":20914.83,"sma_120":20708.5},{"date":"2026-05-19","open":20050,"high":20250,"low":19510,"close":19820,"volume":1279956,"rsi_14":35.77,"sma_20":20522.5,"sma_60":20866.83,"sma_120":20678.25},{"date":"2026-05-20","open":19940,"high":19950,"low":19330,"close":19670,"volume":1266333,"rsi_14":36.22,"sma_20":20456.0,"sma_60":20808.83,"sma_120":20644.67},{"date":"2026-05-21","open":19940,"high":20450,"low":19930,"close":20250,"volume":1586080,"rsi_14":44.44,"sma_20":20413.5,"sma_60":20763.83,"sma_120":20617.58},{"date":"2026-05-22","open":20350,"high":20850,"low":20250,"close":20500,"volume":1448051,"rsi_14":50.0,"sma_20":20396.0,"sma_60":20723.0,"sma_120":20596.75},{"date":"2026-05-26","open":20800,"high":20800,"low":20150,"close":20200,"volume":979554,"rsi_14":38.55,"sma_20":20368.5,"sma_60":20668.83,"sma_120":20578.0},{"date":"2026-05-27","open":20150,"high":20450,"low":19660,"close":19740,"volume":1567558,"rsi_14":39.9,"sma_20":20300.5,"sma_60":20626.17,"sma_120":20560.0},{"date":"2026-05-28","open":19970,"high":19990,"low":19250,"close":19610,"volume":1849835,"rsi_14":32.09,"sma_20":20233.5,"sma_60":20597.17,"sma_120":20546.33},{"date":"2026-05-29","open":19650,"high":19710,"low":19170,"close":19560,"volume":4878532,"rsi_14":34.88,"sma_20":20174.0,"sma_60":20514.83,"sma_120":20531.83},{"date":"2026-06-01","open":19560,"high":20150,"low":19490,"close":19770,"volume":1869134,"rsi_14":45.48,"sma_20":20125.0,"sma_60":20502.67,"sma_120":20521.17},{"date":"2026-06-02","open":19630,"high":19640,"low":19190,"close":19510,"volume":1663134,"rsi_14":45.34,"sma_20":20075.5,"sma_60":20473.67,"sma_120":20512.5},{"date":"2026-06-04","open":19700,"high":20300,"low":19500,"close":19620,"volume":1712067,"rsi_14":46.71,"sma_20":19999.0,"sma_60":20448.17,"sma_120":20504.33},{"date":"2026-06-05","open":19670,"high":19750,"low":19200,"close":19450,"volume":1254965,"rsi_14":39.48,"sma_20":19944.0,"sma_60":20428.17,"sma_120":20499.33},{"date":"2026-06-08","open":18500,"high":19200,"low":18500,"close":18650,"volume":1381984,"rsi_14":33.15,"sma_20":19829.0,"sma_60":20390.67,"sma_120":20488.08},{"date":"2026-06-09","open":18630,"high":19270,"low":18600,"close":19030,"volume":1307905,"rsi_14":38.35,"sma_20":19750.5,"sma_60":20357.83,"sma_120":20476.67},{"date":"2026-06-10","open":18850,"high":19000,"low":18020,"close":18380,"volume":1532018,"rsi_14":34.0,"sma_20":19667.0,"sma_60":20303.33,"sma_120":20464.25},{"date":"2026-06-11","open":18100,"high":18850,"low":18000,"close":18850,"volume":1514045,"rsi_14":41.49,"sma_20":19619.5,"sma_60":20266.67,"sma_120":20454.25},{"date":"2026-06-12","open":19230,"high":20150,"low":19010,"close":20050,"volume":1884795,"rsi_14":48.16,"sma_20":19630.5,"sma_60":20251.67,"sma_120":20451.33},{"date":"2026-06-15","open":20800,"high":22050,"low":20350,"close":21300,"volume":3112754,"rsi_14":56.21,"sma_20":19690.5,"sma_60":20259.17,"sma_120":20459.25},{"date":"2026-06-16","open":21050,"high":22200,"low":20600,"close":22150,"volume":2870572,"rsi_14":63.95,"sma_20":19803.5,"sma_60":20276.67,"sma_120":20469.25},{"date":"2026-06-17","open":21900,"high":23200,"low":21700,"close":22100,"volume":2899739,"rsi_14":73.45,"sma_20":20546.5,"sma_60":20506.0,"sma_120":20554.25},{"date":"2026-06-18","open":21900,"high":21900,"low":20450,"close":20450,"volume":1606593,"rsi_14":55.19,"sma_20":19942.0,"sma_60":20284.17,"sma_120":20480.08},{"date":"2026-06-19","open":20450,"high":20500,"low":19410,"close":20150,"volume":2617721,"rsi_14":53.53,"sma_20":19966.0,"sma_60":20289.83,"sma_120":20479.67},{"date":"2026-06-22","open":19660,"high":19940,"low":19500,"close":19550,"volume":1250720,"rsi_14":48.74,"sma_20":19931.0,"sma_60":20283.5,"sma_120":20468.83},{"date":"2026-06-23","open":19400,"high":19670,"low":18540,"close":18590,"volume":1305362,"rsi_14":45.13,"sma_20":19835.5,"sma_60":20261.17,"sma_120":20450.83},{"date":"2026-06-24","open":18380,"high":19280,"low":18240,"close":18940,"volume":1287314,"rsi_14":46.49,"sma_20":19772.5,"sma_60":20246.67,"sma_120":20437.42},{"date":"2026-06-25","open":19010,"high":19440,"low":18660,"close":18660,"volume":903622,"rsi_14":45.97,"sma_20":19718.5,"sma_60":20230.0,"sma_120":20416.25},{"date":"2026-06-26","open":18670,"high":18770,"low":17910,"close":18310,"volume":1323756,"rsi_14":48.18,"sma_20":19653.5,"sma_60":20209.33,"sma_120":20393.83},{"date":"2026-06-29","open":18320,"high":19340,"low":18040,"close":19220,"volume":1067053,"rsi_14":50.96,"sma_20":19636.5,"sma_60":20203.5,"sma_120":20381.92},{"date":"2026-06-30","open":19180,"high":19190,"low":18610,"close":18610,"volume":948016,"rsi_14":51.17,"sma_20":19578.5,"sma_60":20174.5,"sma_120":20364.08},{"date":"2026-07-01","open":18900,"high":19000,"low":18430,"close":18660,"volume":782865,"rsi_14":48.99,"sma_20":19536.0,"sma_60":20149.67,"sma_120":20348.33},{"date":"2026-07-02","open":18740,"high":19590,"low":18270,"close":19100,"volume":1365885,"rsi_14":44.51,"sma_20":19510.0,"sma_60":20133.83,"sma_120":20338.75},{"date":"2026-07-03","open":19240,"high":19380,"low":18710,"close":19170,"volume":796152,"rsi_14":35.74,"sma_20":19496.0,"sma_60":20118.33,"sma_120":20330.17},{"date":"2026-07-06","open":19270,"high":19700,"low":19050,"close":19380,"volume":781207,"rsi_14":29.72,"sma_20":19532.5,"sma_60":20105.5,"sma_120":20326.67},{"date":"2026-07-07","open":19370,"high":19600,"low":19030,"close":19600,"volume":1022105,"rsi_14":32.14,"sma_20":19561.0,"sma_60":20088.0,"sma_120":20322.92},{"date":"2026-07-08","open":19460,"high":20200,"low":19250,"close":20050,"volume":1792200,"rsi_14":46.55,"sma_20":19644.5,"sma_60":20074.67,"sma_120":20324.83},{"date":"2026-07-09","open":19970,"high":20150,"low":19320,"close":19320,"volume":1704499,"rsi_14":43.34,"sma_20":19668.0,"sma_60":20035.83,"sma_120":20317.5},{"date":"2026-07-10","open":19540,"high":20100,"low":19540,"close":19740,"volume":1145498,"rsi_14":51.57,"sma_20":19652.5,"sma_60":20012.33,"sma_120":20316.08},{"date":"2026-07-13","open":19710,"high":20500,"low":19400,"close":19550,"volume":1869104,"rsi_14":59.09,"sma_20":19565.0,"sma_60":19988.17,"sma_120":20310.67},{"date":"2026-07-14","open":19600,"high":20400,"low":19460,"close":19760,"volume":2415311,"rsi_14":57.98,"sma_20":19445.5,"sma_60":19965.83,"sma_120":20308.67},{"date":"2026-07-15","open":20000,"high":20300,"low":19820,"close":20100,"volume":1475566,"rsi_14":63.85,"sma_20":19345.5,"sma_60":19947.5,"sma_120":20314.33},{"date":"2026-07-16","open":19940,"high":20500,"low":19800,"close":20050,"volume":1405959,"rsi_14":67.76,"sma_20":19325.5,"sma_60":19930.0,"sma_120":20321.08},{"date":"2026-07-20","open":19900,"high":20250,"low":19210,"close":20150,"volume":1415098,"rsi_14":61.37,"sma_20":19325.5,"sma_60":19915.83,"sma_120":20332.75},{"date":"2026-07-21","open":20000,"high":20450,"low":19800,"close":20100,"volume":898907,"rsi_14":71.1,"sma_20":19353.0,"sma_60":19899.17,"sma_120":20341.5},{"date":"2026-07-22","open":20100,"high":20850,"low":20100,"close":20300,"volume":1157620,"rsi_14":72.28,"sma_20":19438.5,"sma_60":19890.0,"sma_120":20350.42},{"date":"2026-07-23","open":20300,"high":21050,"low":20300,"close":21000,"volume":1376572,"rsi_14":74.11,"sma_20":19541.5,"sma_60":19894.17,"sma_120":20365.83},{"date":"2026-07-24","open":20800,"high":22100,"low":20750,"close":21650,"volume":2872986,"rsi_14":77.43,"sma_20":19691.0,"sma_60":19903.33,"sma_120":20390.75},{"date":"2026-07-27","open":21250,"high":21750,"low":20550,"close":20650,"volume":1038592,"rsi_14":61.96,"sma_20":19808.0,"sma_60":19898.33,"sma_120":20406.92},{"date":"2026-07-28","open":20200,"high":20500,"low":19800,"close":20000,"volume":1142467,"rsi_14":53.48,"sma_20":19847.0,"sma_60":19885.83,"sma_120":20415.75},{"date":"2026-07-29","open":20050,"high":21050,"low":19770,"close":20250,"volume":2200040,"rsi_14":51.81,"sma_20":19929.0,"sma_60":19877.5,"sma_120":20417.83},{"date":"2026-07-30","open":20250,"high":21300,"low":20100,"close":20650,"volume":1810927,"rsi_14":62.76,"sma_20":20028.5,"sma_60":19880.0,"sma_120":20423.25},{"date":"2026-07-31","open":20850,"high":21200,"low":20150,"close":20950,"volume":1487003,"rsi_14":61.89,"sma_20":20121.0,"sma_60":19876.67,"sma_120":20435.08},{"date":"2026-08-03","open":20650,"high":21000,"low":20150,"close":20750,"volume":1029639,"rsi_14":61.76,"sma_20":20200.0,"sma_60":19880.0,"sma_120":20440.5},{"date":"2026-08-04","open":20450,"high":21600,"low":20450,"close":21200,"volume":1078734,"rsi_14":63.48,"sma_20":20291.0,"sma_60":19884.17,"sma_120":20446.33},{"date":"2026-08-05","open":21200,"high":21550,"low":20850,"close":21100,"volume":1195460,"rsi_14":59.8,"sma_20":20366.0,"sma_60":19892.5,"sma_120":20453.0},{"date":"2026-08-06","open":20950,"high":21400,"low":20750,"close":21400,"volume":818674,"rsi_14":62.62,"sma_20":20433.5,"sma_60":19915.0,"sma_120":20463.83},{"date":"2026-08-07","open":21200,"high":21800,"low":21200,"close":21800,"volume":1278741,"rsi_14":64.6,"sma_20":20557.5,"sma_60":19948.33,"sma_120":20475.5},{"date":"2026-08-10","open":21600,"high":21750,"low":21100,"close":21450,"volume":773742,"rsi_14":61.34,"sma_20":20643.0,"sma_60":19975.33,"sma_120":20477.58},{"date":"2026-08-11","open":21450,"high":21800,"low":21350,"close":21650,"volume":754250,"rsi_14":61.34,"sma_20":20748.0,"sma_60":20001.17,"sma_120":20482.58},{"date":"2026-08-12","open":21650,"high":21900,"low":21250,"close":21350,"volume":1012285,"rsi_14":53.15,"sma_20":20827.5,"sma_60":20025.5,"sma_120":20482.58},{"date":"2026-08-13","open":21250,"high":21450,"low":20800,"close":21050,"volume":1745070,"rsi_14":44.23,"sma_20":20875.0,"sma_60":20043.67,"sma_120":20479.25},{"date":"2026-08-14","open":20900,"high":21350,"low":20650,"close":21250,"volume":1054863,"rsi_14":56.82,"sma_20":20935.0,"sma_60":20067.5,"sma_120":20467.17},{"date":"2026-08-18","open":21300,"high":23400,"low":21300,"close":22650,"volume":5578389,"rsi_14":75.73,"sma_20":21060.0,"sma_60":20117.17,"sma_120":20463.0},{"date":"2026-08-19","open":22050,"high":22050,"low":21150,"close":21700,"volume":1767571,"rsi_14":62.39,"sma_20":21140.0,"sma_60":20141.33,"sma_120":20452.58},{"date":"2026-08-20","open":21650,"high":21950,"low":21150,"close":21200,"volume":1358919,"rsi_14":54.62,"sma_20":21185.0,"sma_60":20153.0,"sma_120":20438.0},{"date":"2026-08-21","open":21200,"high":21750,"low":20850,"close":21600,"volume":1413376,"rsi_14":55.37,"sma_20":21215.0,"sma_60":20176.33,"sma_120":20422.58},{"date":"2026-08-24","open":21500,"high":23200,"low":21500,"close":22850,"volume":2920603,"rsi_14":64.79,"sma_20":21275.0,"sma_60":20228.17,"sma_120":20427.17},{"date":"2026-08-25","open":22700,"high":23000,"low":22300,"close":22650,"volume":1842385,"rsi_14":60.58,"sma_20":21375.0,"sma_60":20278.83,"sma_120":20438.0},{"date":"2026-08-26","open":22500,"high":22550,"low":21250,"close":21350,"volume":2015269,"rsi_14":51.55,"sma_20":21442.5,"sma_60":20308.67,"sma_120":20411.75},{"date":"2026-08-27","open":21500,"high":21850,"low":21300,"close":21450,"volume":1047109,"rsi_14":50.32,"sma_20":21502.5,"sma_60":20336.67,"sma_120":20419.67},{"date":"2026-08-28","open":21450,"high":21700,"low":21250,"close":21700,"volume":697738,"rsi_14":49.35,"sma_20":21555.0,"sma_60":20373.17,"sma_120":20423.42},{"date":"2026-08-31","open":21550,"high":21700,"low":21100,"close":21450,"volume":1675191,"rsi_14":50.0,"sma_20":21580.0,"sma_60":20403.67,"sma_120":20425.92},{"date":"2026-09-01","open":21650,"high":22150,"low":21200,"close":21350,"volume":1036458,"rsi_14":48.0,"sma_20":21610.0,"sma_60":20435.33,"sma_120":20431.75},{"date":"2026-09-02","open":21050,"high":21050,"low":20500,"close":20800,"volume":925795,"rsi_14":46.45,"sma_20":21590.0,"sma_60":20471.17,"sma_120":20430.92},{"date":"2026-09-03","open":20900,"high":21550,"low":20700,"close":21350,"volume":1044813,"rsi_14":51.87,"sma_20":21602.5,"sma_60":20509.83,"sma_120":20433.83},{"date":"2026-09-04","open":21300,"high":21550,"low":20850,"close":21050,"volume":876481,"rsi_14":48.77,"sma_20":21585.0,"sma_60":20554.33,"sma_120":20428.83},{"date":"2026-09-07","open":21300,"high":21500,"low":21100,"close":21450,"volume":733323,"rsi_14":41.55,"sma_20":21567.5,"sma_60":20597.67,"sma_120":20432.17},{"date":"2026-09-08","open":21550,"high":21750,"low":21050,"close":21150,"volume":821607,"rsi_14":45.74,"sma_20":21552.5,"sma_60":20616.0,"sma_120":20433.83},{"date":"2026-09-09","open":21200,"high":21250,"low":20700,"close":20850,"volume":837134,"rsi_14":47.2,"sma_20":21512.5,"sma_60":20608.5,"sma_120":20433.83},{"date":"2026-09-10","open":20800,"high":21100,"low":20700,"close":20850,"volume":1198243,"rsi_14":43.59,"sma_20":21487.5,"sma_60":20586.83,"sma_120":20431.75},{"date":"2026-09-11","open":20700,"high":21000,"low":20450,"close":20850,"volume":681064,"rsi_14":28.26,"sma_20":21477.5,"sma_60":20566.0,"sma_120":20431.75},{"date":"2026-09-14","open":20750,"high":21350,"low":20700,"close":21100,"volume":892619,"rsi_14":33.33,"sma_20":21470.0,"sma_60":20576.83,"sma_120":20430.5},{"date":"2026-09-15","open":20850,"high":21050,"low":20550,"close":20750,"volume":670391,"rsi_14":41.89,"sma_20":21375.0,"sma_60":20586.83,"sma_120":20438.33},{"date":"2026-09-16","open":20700,"high":20750,"low":20250,"close":20500,"volume":762719,"rsi_14":37.66,"sma_20":21315.0,"sma_60":20602.67,"sma_120":20443.08},{"date":"2026-09-17","open":20450,"high":20950,"low":20350,"close":20900,"volume":667949,"rsi_14":40.0,"sma_20":21300.0,"sma_60":20641.17,"sma_120":20451.17},{"date":"2026-09-18","open":21100,"high":21900,"low":20800,"close":20950,"volume":1517724,"rsi_14":43.42,"sma_20":21267.5,"sma_60":20674.67,"sma_120":20460.67},{"date":"2026-09-21","open":21000,"high":21150,"low":20750,"close":21050,"volume":472293,"rsi_14":46.05,"sma_20":21177.5,"sma_60":20714.5,"sma_120":20472.25},{"date":"2026-09-22","open":21150,"high":21250,"low":20900,"close":21200,"volume":385779,"rsi_14":55.88,"sma_20":21105.0,"sma_60":20762.67,"sma_120":20486.0},{"date":"2026-09-23","open":21200,"high":21300,"low":20700,"close":20850,"volume":562695,"rsi_14":42.19,"sma_20":21080.0,"sma_60":20789.83,"sma_120":20496.67},{"date":"2026-09-28","open":20850,"high":21350,"low":20850,"close":21350,"volume":666637,"rsi_14":54.41,"sma_20":21075.0,"sma_60":20835.5,"sma_120":20505.0},{"date":"2026-09-29","open":21350,"high":21450,"low":20850,"close":20950,"volume":574740,"rsi_14":42.65,"sma_20":21037.5,"sma_60":20873.67,"sma_120":20511.67},{"date":"2026-09-30","open":21050,"high":21100,"low":20750,"close":20900,"volume":792896,"rsi_14":46.03,"sma_20":21010.0,"sma_60":20903.67,"sma_120":20518.75},{"date":"2026-10-01","open":20900,"high":21300,"low":20800,"close":21100,"volume":800806,"rsi_14":54.1,"sma_20":20997.5,"sma_60":20935.83,"sma_120":20527.08},{"date":"2026-10-02","open":21100,"high":21550,"low":21100,"close":21400,"volume":785203,"rsi_14":58.21,"sma_20":21027.5,"sma_60":20969.5,"sma_120":20537.5},{"date":"2026-10-06","open":21450,"high":21600,"low":21200,"close":21450,"volume":692260,"rsi_14":58.82,"sma_20":21032.5,"sma_60":21000.33,"sma_120":20544.17},{"date":"2026-10-07","open":21300,"high":21500,"low":21200,"close":21250,"volume":549943,"rsi_14":52.24,"sma_20":21042.5,"sma_60":21020.33,"sma_120":20547.5},{"date":"2026-10-08","open":21150,"high":21150,"low":20800,"close":20850,"volume":1191106,"rsi_14":51.47,"sma_20":21012.5,"sma_60":21045.83,"sma_120":20540.83},{"date":"2026-10-12","open":20950,"high":22250,"low":20800,"close":21850,"volume":3231508,"rsi_14":66.27,"sma_20":21047.5,"sma_60":21081.0,"sma_120":20546.67},{"date":"2026-10-13","open":21300,"high":22350,"low":20900,"close":21950,"volume":2167560,"rsi_14":63.64,"sma_20":21102.5,"sma_60":21121.0,"sma_120":20554.58},{"date":"2026-10-14","open":22200,"high":23600,"low":22200,"close":23300,"volume":3880904,"rsi_14":72.82,"sma_20":21225.0,"sma_60":21180.0,"sma_120":20572.92},{"date":"2026-10-15","open":23150,"high":23900,"low":22800,"close":23250,"volume":3564080,"rsi_14":71.57,"sma_20":21345.0,"sma_60":21232.5,"sma_120":20590.0},{"date":"2026-10-16","open":23250,"high":24250,"low":22900,"close":23600,"volume":2346054,"rsi_14":72.64,"sma_20":21470.0,"sma_60":21291.67,"sma_120":20610.83},{"date":"2026-10-19","open":23450,"high":24000,"low":22900,"close":23900,"volume":1955242,"rsi_14":79.05,"sma_20":21627.5,"sma_60":21354.17,"sma_120":20635.0},{"date":"2026-10-20","open":23600,"high":23850,"low":22950,"close":23250,"volume":1308298,"rsi_14":67.59,"sma_20":21765.0,"sma_60":21406.67,"sma_120":20652.92},{"date":"2026-10-21","open":23400,"high":23750,"low":22900,"close":23250,"volume":1444026,"rsi_14":73.0,"sma_20":21882.5,"sma_60":21455.83,"sma_120":20672.92},{"date":"2026-10-22","open":23100,"high":23200,"low":22400,"close":22500,"volume":1132795,"rsi_14":64.04,"sma_20":21960.0,"sma_60":21480.83,"sma_120":20687.5},{"date":"2026-10-23","open":22550,"high":22899,"low":22051,"close":22500,"volume":953523}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":1498.9455922824543,"pbr":0.74,"per":15.01,"roa":1.11,"roe":1.43,"grade":"C","comment":"PER 15.11배, ROE 1.43%","revenue":11534714000000.0,"analysis":"PER 15.1배입니다. ROE 1.4%입니다. 시가총액 21.36조. 매출 11.53조, 영업이익 1.24조.","eps_basis":"TTM","debt_ratio":0.2942272364999844,"market_cap":21222841725000,"net_income":1432691000000.0,"total_debt":8453215000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":15.54,"total_assets":37183441000000.0,"total_equity":28730226000000.0,"profit_margin":12.42,"revenue_basis":"TTM","dividend_yield":3.42,"net_income_basis":"TTM","operating_income":1237340000000.0,"operating_margin":10.73,"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":["특별한 경고 요인 없음"],"backtest_top3":[],"current_price":22500.0,"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":7840.0},{"date":"2016-10-25","close":7733.0},{"date":"2016-10-26","close":7501.0},{"date":"2016-10-27","close":7591.0},{"date":"2016-10-28","close":7787.0},{"date":"2016-10-31","close":7778.0},{"date":"2016-11-01","close":7778.0},{"date":"2016-11-02","close":7493.0},{"date":"2016-11-03","close":7457.0},{"date":"2016-11-04","close":7564.0},{"date":"2016-11-07","close":7501.0},{"date":"2016-11-08","close":7528.0},{"date":"2016-11-09","close":7118.0},{"date":"2016-11-10","close":7430.0},{"date":"2016-11-11","close":7439.0},{"date":"2016-11-14","close":7225.0},{"date":"2016-11-15","close":7029.0},{"date":"2016-11-16","close":7029.0},{"date":"2016-11-17","close":6806.0},{"date":"2016-11-18","close":6806.0},{"date":"2016-11-21","close":6440.0},{"date":"2016-11-22","close":6271.0},{"date":"2016-11-23","close":6422.0},{"date":"2016-11-24","close":6199.0},{"date":"2016-11-25","close":6378.0},{"date":"2016-11-28","close":6431.0},{"date":"2016-11-29","close":6297.0},{"date":"2016-11-30","close":6422.0},{"date":"2016-12-01","close":6065.0},{"date":"2016-12-02","close":6110.0},{"date":"2016-12-05","close":6012.0},{"date":"2016-12-06","close":6110.0},{"date":"2016-12-07","close":6440.0},{"date":"2016-12-08","close":6547.0},{"date":"2016-12-09","close":6163.0},{"date":"2016-12-12","close":6235.0},{"date":"2016-12-13","close":6083.0},{"date":"2016-12-14","close":6110.0},{"date":"2016-12-15","close":6253.0},{"date":"2016-12-16","close":6199.0},{"date":"2016-12-19","close":6146.0},{"date":"2016-12-20","close":6163.0},{"date":"2016-12-21","close":6181.0},{"date":"2016-12-22","close":6110.0},{"date":"2016-12-23","close":6065.0},{"date":"2016-12-26","close":5923.0},{"date":"2016-12-27","close":5753.0},{"date":"2016-12-28","close":5896.0},{"date":"2016-12-29","close":6030.0},{"date":"2017-01-02","close":6056.0},{"date":"2017-01-03","close":6128.0},{"date":"2017-01-04","close":6618.0},{"date":"2017-01-05","close":6547.0},{"date":"2017-01-06","close":6592.0},{"date":"2017-01-09","close":6556.0},{"date":"2017-01-10","close":6636.0},{"date":"2017-01-11","close":6609.0},{"date":"2017-01-12","close":7314.0},{"date":"2017-01-13","close":7038.0},{"date":"2017-01-16","close":6850.0},{"date":"2017-01-17","close":7154.0},{"date":"2017-01-18","close":7011.0},{"date":"2017-01-19","close":7270.0},{"date":"2017-01-20","close":7162.0},{"date":"2017-01-23","close":6975.0},{"date":"2017-01-24","close":6940.0},{"date":"2017-01-25","close":6940.0},{"date":"2017-01-26","close":6931.0},{"date":"2017-01-31","close":6850.0},{"date":"2017-02-01","close":7011.0},{"date":"2017-02-02","close":7216.0},{"date":"2017-02-03","close":7162.0},{"date":"2017-02-06","close":7216.0},{"date":"2017-02-07","close":7127.0},{"date":"2017-02-08","close":7136.0},{"date":"2017-02-09","close":7162.0},{"date":"2017-02-10","close":7207.0},{"date":"2017-02-13","close":7216.0},{"date":"2017-02-14","close":7162.0},{"date":"2017-02-15","close":7189.0},{"date":"2017-02-16","close":7234.0},{"date":"2017-02-17","close":7448.0},{"date":"2017-02-20","close":7448.0},{"date":"2017-02-21","close":7484.0},{"date":"2017-02-22","close":7689.0},{"date":"2017-02-23","close":7796.0},{"date":"2017-02-24","close":7707.0},{"date":"2017-02-27","close":7501.0},{"date":"2017-02-28","close":7582.0},{"date":"2017-03-02","close":7448.0},{"date":"2017-03-03","close":7332.0},{"date":"2017-03-06","close":7394.0},{"date":"2017-03-07","close":7573.0},{"date":"2017-03-08","close":7600.0},{"date":"2017-03-09","close":7493.0},{"date":"2017-03-10","close":7769.0},{"date":"2017-03-13","close":7992.0},{"date":"2017-03-14","close":7992.0},{"date":"2017-03-15","close":8037.0},{"date":"2017-03-16","close":8242.0},{"date":"2017-03-17","close":8126.0},{"date":"2017-03-20","close":7876.0},{"date":"2017-03-21","close":7983.0},{"date":"2017-03-22","close":7733.0},{"date":"2017-03-23","close":7814.0},{"date":"2017-03-24","close":7796.0},{"date":"2017-03-27","close":7591.0},{"date":"2017-03-28","close":7626.0},{"date":"2017-03-29","close":7501.0},{"date":"2017-03-30","close":7421.0},{"date":"2017-03-31","close":7359.0},{"date":"2017-04-03","close":7180.0},{"date":"2017-04-04","close":7082.0},{"date":"2017-04-05","close":7091.0},{"date":"2017-04-06","close":6984.0},{"date":"2017-04-07","close":7100.0},{"date":"2017-04-10","close":6886.0},{"date":"2017-04-11","close":6841.0},{"date":"2017-04-12","close":7047.0},{"date":"2017-04-13","close":6966.0},{"date":"2017-04-14","close":6948.0},{"date":"2017-04-17","close":7118.0},{"date":"2017-04-18","close":7261.0},{"date":"2017-04-19","close":7216.0},{"date":"2017-04-20","close":7314.0},{"date":"2017-04-21","close":7430.0},{"date":"2017-04-24","close":7626.0},{"date":"2017-04-25","close":7644.0},{"date":"2017-04-26","close":7635.0},{"date":"2017-04-27","close":7617.0},{"date":"2017-04-28","close":7716.0},{"date":"2017-05-02","close":7840.0},{"date":"2017-05-04","close":8054.0},{"date":"2017-05-08","close":8206.0},{"date":"2017-05-10","close":8206.0},{"date":"2017-05-11","close":8019.0},{"date":"2017-05-12","close":8161.0},{"date":"2017-05-15","close":7894.0},{"date":"2017-05-16","close":7912.0},{"date":"2017-05-17","close":7653.0},{"date":"2017-05-18","close":7457.0},{"date":"2017-05-19","close":7662.0},{"date":"2017-05-22","close":7751.0},{"date":"2017-05-23","close":7885.0},{"date":"2017-05-24","close":7885.0},{"date":"2017-05-25","close":7894.0},{"date":"2017-05-26","close":8161.0},{"date":"2017-05-29","close":8028.0},{"date":"2017-05-30","close":8081.0},{"date":"2017-05-31","close":8117.0},{"date":"2017-06-01","close":8170.0},{"date":"2017-06-02","close":8135.0},{"date":"2017-06-05","close":8090.0},{"date":"2017-06-07","close":8037.0},{"date":"2017-06-08","close":7939.0},{"date":"2017-06-09","close":7930.0},{"date":"2017-06-12","close":7876.0},{"date":"2017-06-13","close":7956.0},{"date":"2017-06-14","close":8126.0},{"date":"2017-06-15","close":7992.0},{"date":"2017-06-16","close":8037.0},{"date":"2017-06-19","close":7947.0},{"date":"2017-06-20","close":7805.0},{"date":"2017-06-21","close":7760.0},{"date":"2017-06-22","close":7671.0},{"date":"2017-06-23","close":7823.0},{"date":"2017-06-26","close":7733.0},{"date":"2017-06-27","close":7724.0},{"date":"2017-06-28","close":7707.0},{"date":"2017-06-29","close":7769.0},{"date":"2017-06-30","close":7805.0},{"date":"2017-07-03","close":7974.0},{"date":"2017-07-04","close":7903.0},{"date":"2017-07-05","close":7912.0},{"date":"2017-07-06","close":7876.0},{"date":"2017-07-07","close":7921.0},{"date":"2017-07-10","close":7867.0},{"date":"2017-07-11","close":7805.0},{"date":"2017-07-12","close":7814.0},{"date":"2017-07-13","close":7840.0},{"date":"2017-07-14","close":7751.0},{"date":"2017-07-17","close":7849.0},{"date":"2017-07-18","close":7912.0},{"date":"2017-07-19","close":7796.0},{"date":"2017-07-20","close":7769.0},{"date":"2017-07-21","close":7805.0},{"date":"2017-07-24","close":7671.0},{"date":"2017-07-25","close":7537.0},{"date":"2017-07-26","close":7225.0},{"date":"2017-07-27","close":7270.0},{"date":"2017-07-28","close":7127.0},{"date":"2017-07-31","close":6948.0},{"date":"2017-08-01","close":7162.0},{"date":"2017-08-02","close":7154.0},{"date":"2017-08-03","close":7064.0},{"date":"2017-08-04","close":7136.0},{"date":"2017-08-07","close":7332.0},{"date":"2017-08-08","close":7314.0},{"date":"2017-08-09","close":7198.0},{"date":"2017-08-10","close":7136.0},{"date":"2017-08-11","close":6975.0},{"date":"2017-08-14","close":7136.0},{"date":"2017-08-16","close":7296.0},{"date":"2017-08-17","close":7394.0},{"date":"2017-08-18","close":7385.0},{"date":"2017-08-21","close":7466.0},{"date":"2017-08-22","close":7724.0},{"date":"2017-08-23","close":7671.0},{"date":"2017-08-24","close":7760.0},{"date":"2017-08-25","close":7796.0},{"date":"2017-08-28","close":7796.0},{"date":"2017-08-29","close":7680.0},{"date":"2017-08-30","close":7733.0},{"date":"2017-08-31","close":7939.0},{"date":"2017-09-01","close":7992.0},{"date":"2017-09-04","close":7912.0},{"date":"2017-09-05","close":8028.0},{"date":"2017-09-06","close":8197.0},{"date":"2017-09-07","close":8072.0},{"date":"2017-09-08","close":7840.0},{"date":"2017-09-11","close":7965.0},{"date":"2017-09-12","close":8063.0},{"date":"2017-09-13","close":8081.0},{"date":"2017-09-14","close":8081.0},{"date":"2017-09-15","close":8001.0},{"date":"2017-09-18","close":7796.0},{"date":"2017-09-19","close":7760.0},{"date":"2017-09-20","close":7724.0},{"date":"2017-09-21","close":7671.0},{"date":"2017-09-22","close":7475.0},{"date":"2017-09-25","close":7314.0},{"date":"2017-09-26","close":7493.0},{"date":"2017-09-27","close":7448.0},{"date":"2017-09-28","close":7350.0},{"date":"2017-09-29","close":7359.0},{"date":"2017-10-10","close":7323.0},{"date":"2017-10-11","close":7430.0},{"date":"2017-10-12","close":7243.0},{"date":"2017-10-13","close":7171.0},{"date":"2017-10-16","close":6137.0},{"date":"2017-10-17","close":6137.0},{"date":"2017-10-18","close":6155.0},{"date":"2017-10-19","close":6137.0},{"date":"2017-10-20","close":6074.0},{"date":"2017-10-23","close":5976.0},{"date":"2017-10-24","close":5985.0},{"date":"2017-10-25","close":6074.0},{"date":"2017-10-26","close":6146.0},{"date":"2017-10-27","close":6449.0},{"date":"2017-10-30","close":6645.0},{"date":"2017-10-31","close":6601.0},{"date":"2017-11-01","close":6440.0},{"date":"2017-11-02","close":6680.0},{"date":"2017-11-03","close":6740.0},{"date":"2017-11-06","close":6730.0},{"date":"2017-11-07","close":6700.0},{"date":"2017-11-08","close":6630.0},{"date":"2017-11-09","close":6520.0},{"date":"2017-11-10","close":6300.0},{"date":"2017-11-13","close":6050.0},{"date":"2017-11-14","close":6130.0},{"date":"2017-11-15","close":6000.0},{"date":"2017-11-16","close":6010.0},{"date":"2017-11-17","close":6040.0},{"date":"2017-11-20","close":5920.0},{"date":"2017-11-21","close":5480.0},{"date":"2017-11-22","close":5400.0},{"date":"2017-11-23","close":5380.0},{"date":"2017-11-24","close":5400.0},{"date":"2017-11-27","close":5320.0},{"date":"2017-11-28","close":5430.0},{"date":"2017-11-29","close":5370.0},{"date":"2017-11-30","close":5850.0},{"date":"2017-12-01","close":5530.0},{"date":"2017-12-04","close":5370.0},{"date":"2017-12-05","close":5260.0},{"date":"2017-12-06","close":5310.0},{"date":"2017-12-07","close":5220.0},{"date":"2017-12-08","close":5170.0},{"date":"2017-12-11","close":5250.0},{"date":"2017-12-12","close":5190.0},{"date":"2017-12-13","close":5150.0},{"date":"2017-12-14","close":5130.0},{"date":"2017-12-15","close":5240.0},{"date":"2017-12-18","close":5120.0},{"date":"2017-12-19","close":5020.0},{"date":"2017-12-20","close":4930.0},{"date":"2017-12-21","close":4725.0},{"date":"2017-12-22","close":4720.0},{"date":"2017-12-26","close":4760.0},{"date":"2017-12-27","close":4970.0},{"date":"2017-12-28","close":5020.0},{"date":"2018-01-02","close":4193.7153},{"date":"2018-01-03","close":4009.5601},{"date":"2018-01-04","close":3871.4441},{"date":"2018-01-05","close":3879.8145},{"date":"2018-01-08","close":3783.5515},{"date":"2018-01-09","close":3704.0295},{"date":"2018-01-10","close":3837.9609},{"date":"2018-01-11","close":3775.1809},{"date":"2018-01-12","close":3900.7415},{"date":"2018-01-15","close":3904.9265},{"date":"2018-01-16","close":3904.9265},{"date":"2018-01-17","close":3904.9265},{"date":"2018-01-18","close":3904.9265},{"date":"2018-01-19","close":3904.9265},{"date":"2018-01-22","close":3904.9265},{"date":"2018-01-23","close":3904.9265},{"date":"2018-01-24","close":3904.9265},{"date":"2018-01-25","close":3904.9265},{"date":"2018-01-26","close":3904.9265},{"date":"2018-01-29","close":3904.9265},{"date":"2018-01-30","close":3904.9265},{"date":"2018-01-31","close":3904.9265},{"date":"2018-02-01","close":3904.9265},{"date":"2018-02-02","close":4017.9304},{"date":"2018-02-05","close":3775.1809},{"date":"2018-02-06","close":3641.2498},{"date":"2018-02-07","close":3544.9866},{"date":"2018-02-08","close":3515.689},{"date":"2018-02-09","close":3381.7583},{"date":"2018-02-12","close":3415.241},{"date":"2018-02-13","close":3478.0212},{"date":"2018-02-14","close":3599.3962},{"date":"2018-02-19","close":3741.6978},{"date":"2018-02-20","close":3653.8062},{"date":"2018-02-21","close":3674.7327},{"date":"2018-02-22","close":3582.655},{"date":"2018-02-23","close":3653.8062},{"date":"2018-02-26","close":3657.991},{"date":"2018-02-27","close":3599.3962},{"date":"2018-02-28","close":3653.8062},{"date":"2018-03-02","close":3528.2451},{"date":"2018-03-05","close":3544.9866},{"date":"2018-03-06","close":3645.4348},{"date":"2018-03-07","close":3674.7327},{"date":"2018-03-08","close":3578.4695},{"date":"2018-03-09","close":3666.3616},{"date":"2018-03-12","close":3666.3616},{"date":"2018-03-13","close":3716.5862},{"date":"2018-03-14","close":3645.4348},{"date":"2018-03-15","close":3603.5815},{"date":"2018-03-16","close":3628.6936},{"date":"2018-03-19","close":3586.8403},{"date":"2018-03-20","close":3674.7327},{"date":"2018-03-21","close":3666.3616},{"date":"2018-03-22","close":3704.0295},{"date":"2018-03-23","close":3574.2839},{"date":"2018-03-26","close":3607.7668},{"date":"2018-03-27","close":3712.4009},{"date":"2018-03-28","close":3616.1375},{"date":"2018-03-29","close":3653.8062},{"date":"2018-03-30","close":3662.1765},{"date":"2018-04-02","close":3699.8445},{"date":"2018-04-03","close":3724.9561},{"date":"2018-04-04","close":3754.2537},{"date":"2018-04-05","close":4310.9048},{"date":"2018-04-06","close":4336.0166},{"date":"2018-04-09","close":4080.7104},{"date":"2018-04-10","close":3925.853},{"date":"2018-04-11","close":4001.189},{"date":"2018-04-12","close":4009.5601},{"date":"2018-04-13","close":3967.707},{"date":"2018-04-16","close":3850.5166},{"date":"2018-04-17","close":3829.5903},{"date":"2018-04-18","close":4030.4871},{"date":"2018-04-19","close":4147.6758},{"date":"2018-04-20","close":4097.4521},{"date":"2018-04-23","close":4344.3872},{"date":"2018-04-24","close":4218.8271},{"date":"2018-04-25","close":4101.6377},{"date":"2018-04-26","close":4419.7236},{"date":"2018-04-27","close":4402.9824},{"date":"2018-04-30","close":5081.0083},{"date":"2018-05-02","close":5106.1201},{"date":"2018-05-03","close":4854.999},{"date":"2018-05-04","close":4947.0771},{"date":"2018-05-08","close":4662.4736},{"date":"2018-05-09","close":4746.1812},{"date":"2018-05-10","close":4796.4048},{"date":"2018-05-11","close":4838.2583},{"date":"2018-05-14","close":5173.0854},{"date":"2018-05-15","close":5390.7241},{"date":"2018-05-16","close":5030.7842},{"date":"2018-05-17","close":5064.2666},{"date":"2018-05-18","close":5022.4126},{"date":"2018-05-21","close":5022.4126},{"date":"2018-05-23","close":5005.6719},{"date":"2018-05-24","close":4913.5947},{"date":"2018-05-25","close":4511.8013},{"date":"2018-05-28","close":5524.6543},{"date":"2018-05-29","close":5139.6035},{"date":"2018-05-30","close":5081.0083},{"date":"2018-05-31","close":4947.0771},{"date":"2018-06-01","close":4746.1812},{"date":"2018-06-04","close":4796.4048},{"date":"2018-06-05","close":4863.3701},{"date":"2018-06-07","close":4804.7764},{"date":"2018-06-08","close":4737.8101},{"date":"2018-06-11","close":4838.2583},{"date":"2018-06-12","close":4704.3271},{"date":"2018-06-14","close":4461.5771},{"date":"2018-06-15","close":4578.7671},{"date":"2018-06-18","close":4562.0254},{"date":"2018-06-19","close":4319.2754},{"date":"2018-06-20","close":4511.8013},{"date":"2018-06-21","close":4319.2754},{"date":"2018-06-22","close":4394.6113},{"date":"2018-06-25","close":4419.7236},{"date":"2018-06-26","close":4294.1641},{"date":"2018-06-27","close":4126.75},{"date":"2018-06-28","close":4043.0425},{"date":"2018-06-29","close":4210.4565},{"date":"2018-07-02","close":3976.0771},{"date":"2018-07-03","close":4009.5601},{"date":"2018-07-04","close":4001.189},{"date":"2018-07-05","close":3909.1116},{"date":"2018-07-06","close":3959.3359},{"date":"2018-07-09","close":3770.9954},{"date":"2018-07-10","close":3833.7754},{"date":"2018-07-11","close":3858.8877},{"date":"2018-07-12","close":3825.4043},{"date":"2018-07-13","close":3871.4441},{"date":"2018-07-16","close":3871.4441},{"date":"2018-07-17","close":3930.0386},{"date":"2018-07-18","close":3804.4778},{"date":"2018-07-19","close":3754.2537},{"date":"2018-07-20","close":3733.3274},{"date":"2018-07-23","close":3586.8403},{"date":"2018-07-24","close":3720.771},{"date":"2018-07-25","close":3691.4736},{"date":"2018-07-26","close":3842.1465},{"date":"2018-07-27","close":3833.7754},{"date":"2018-07-30","close":4022.116},{"date":"2018-07-31","close":4005.375},{"date":"2018-08-01","close":4051.4136},{"date":"2018-08-02","close":4059.7839},{"date":"2018-08-03","close":4059.7839},{"date":"2018-08-06","close":3997.0039},{"date":"2018-08-07","close":4034.6721},{"date":"2018-08-08","close":4105.8228},{"date":"2018-08-09","close":4022.116},{"date":"2018-08-10","close":4059.7839},{"date":"2018-08-13","close":3900.7415},{"date":"2018-08-14","close":4009.5601},{"date":"2018-08-16","close":4034.6721},{"date":"2018-08-17","close":4110.0083},{"date":"2018-08-20","close":4105.8228},{"date":"2018-08-21","close":4055.5986},{"date":"2018-08-22","close":4143.4912},{"date":"2018-08-23","close":4126.75},{"date":"2018-08-24","close":4093.2673},{"date":"2018-08-27","close":3904.9265},{"date":"2018-08-28","close":3896.5557},{"date":"2018-08-29","close":3892.3701},{"date":"2018-08-30","close":3871.4441},{"date":"2018-08-31","close":3808.6631},{"date":"2018-09-03","close":3787.7366},{"date":"2018-09-04","close":3829.5903},{"date":"2018-09-05","close":3892.3701},{"date":"2018-09-06","close":3871.4441},{"date":"2018-09-07","close":3930.0386},{"date":"2018-09-10","close":3950.9651},{"date":"2018-09-11","close":3930.0386},{"date":"2018-09-12","close":3892.3701},{"date":"2018-09-13","close":4013.7451},{"date":"2018-09-14","close":3997.0039},{"date":"2018-09-17","close":3925.853},{"date":"2018-09-18","close":3863.0732},{"date":"2018-09-19","close":4130.9351},{"date":"2018-09-20","close":4130.9351},{"date":"2018-09-21","close":4176.9736},{"date":"2018-09-27","close":4105.8228},{"date":"2018-09-28","close":4118.3784},{"date":"2018-10-01","close":4026.3015},{"date":"2018-10-02","close":3963.5215},{"date":"2018-10-04","close":4005.375},{"date":"2018-10-05","close":4084.896},{"date":"2018-10-08","close":4009.5601},{"date":"2018-10-10","close":3892.3701},{"date":"2018-10-11","close":3683.103},{"date":"2018-10-12","close":3737.5125},{"date":"2018-10-15","close":3821.2195},{"date":"2018-10-16","close":3796.1074},{"date":"2018-10-17","close":3775.1809},{"date":"2018-10-18","close":3737.5125},{"date":"2018-10-19","close":3770.9954},{"date":"2018-10-22","close":3687.2883},{"date":"2018-10-23","close":3574.2839},{"date":"2018-10-24","close":3511.5039},{"date":"2018-10-25","close":3406.8704},{"date":"2018-10-26","close":3231.0859},{"date":"2018-10-29","close":3046.9307},{"date":"2018-10-30","close":3092.9695},{"date":"2018-10-31","close":3164.1206},{"date":"2018-11-01","close":3189.2324},{"date":"2018-11-02","close":3411.0557},{"date":"2018-11-05","close":3490.5774},{"date":"2018-11-06","close":3465.4651},{"date":"2018-11-07","close":3394.3145},{"date":"2018-11-08","close":3440.3533},{"date":"2018-11-09","close":3423.6118},{"date":"2018-11-12","close":3360.8315},{"date":"2018-11-13","close":3327.3489},{"date":"2018-11-14","close":3306.4221},{"date":"2018-11-15","close":3339.905},{"date":"2018-11-16","close":3348.2754},{"date":"2018-11-19","close":3503.1338},{"date":"2018-11-20","close":3448.7236},{"date":"2018-11-21","close":3457.0945},{"date":"2018-11-22","close":3381.7583},{"date":"2018-11-23","close":3348.2754},{"date":"2018-11-26","close":3394.3145},{"date":"2018-11-27","close":3348.2754},{"date":"2018-11-28","close":3139.0083},{"date":"2018-11-29","close":3151.5645},{"date":"2018-11-30","close":3164.1206},{"date":"2018-12-03","close":3252.0127},{"date":"2018-12-04","close":3264.5686},{"date":"2018-12-05","close":3210.1594},{"date":"2018-12-06","close":3097.1548},{"date":"2018-12-07","close":3139.0083},{"date":"2018-12-10","close":3051.1165},{"date":"2018-12-11","close":2963.2236},{"date":"2018-12-12","close":2954.8533},{"date":"2018-12-13","close":3026.0039},{"date":"2018-12-14","close":2979.9653},{"date":"2018-12-17","close":2892.0732},{"date":"2018-12-18","close":2913.0},{"date":"2018-12-19","close":2967.4094},{"date":"2018-12-20","close":2913.0},{"date":"2018-12-21","close":2938.1118},{"date":"2018-12-24","close":3000.8921},{"date":"2018-12-26","close":2925.5557},{"date":"2018-12-27","close":3026.0039},{"date":"2018-12-28","close":3092.9695},{"date":"2019-01-02","close":3139.0083},{"date":"2019-01-03","close":3072.043},{"date":"2019-01-04","close":3042.7454},{"date":"2019-01-07","close":3151.5645},{"date":"2019-01-08","close":3155.7498},{"date":"2019-01-09","close":3176.6763},{"date":"2019-01-10","close":3139.0083},{"date":"2019-01-11","close":3122.2668},{"date":"2019-01-14","close":3139.0083},{"date":"2019-01-15","close":3151.5645},{"date":"2019-01-16","close":3239.4565},{"date":"2019-01-17","close":3189.2324},{"date":"2019-01-18","close":3218.53},{"date":"2019-01-21","close":3226.9009},{"date":"2019-01-22","close":3235.2712},{"date":"2019-01-23","close":3289.6807},{"date":"2019-01-24","close":3264.5686},{"date":"2019-01-25","close":3285.4954},{"date":"2019-01-28","close":3306.4221},{"date":"2019-01-29","close":3373.3877},{"date":"2019-01-30","close":3377.573},{"date":"2019-01-31","close":3352.4607},{"date":"2019-02-01","close":3544.9866},{"date":"2019-02-07","close":3720.771},{"date":"2019-02-08","close":3695.6592},{"date":"2019-02-11","close":3691.4736},{"date":"2019-02-12","close":3570.0991},{"date":"2019-02-13","close":3586.8403},{"date":"2019-02-14","close":3586.8403},{"date":"2019-02-15","close":3624.5083},{"date":"2019-02-18","close":3708.2148},{"date":"2019-02-19","close":3779.3662},{"date":"2019-02-20","close":3741.6978},{"date":"2019-02-21","close":3683.103},{"date":"2019-02-22","close":3657.991},{"date":"2019-02-25","close":3641.2498},{"date":"2019-02-26","close":3666.3616},{"date":"2019-02-27","close":3691.4736},{"date":"2019-02-28","close":3348.2754},{"date":"2019-03-04","close":3264.5686},{"date":"2019-03-05","close":3264.5686},{"date":"2019-03-06","close":3218.53},{"date":"2019-03-07","close":3143.1936},{"date":"2019-03-08","close":3118.0815},{"date":"2019-03-11","close":3143.1936},{"date":"2019-03-12","close":3197.6033},{"date":"2019-03-13","close":3151.5645},{"date":"2019-03-14","close":3168.3062},{"date":"2019-03-15","close":3126.4524},{"date":"2019-03-18","close":3151.5645},{"date":"2019-03-19","close":3143.1936},{"date":"2019-03-20","close":3101.3401},{"date":"2019-03-21","close":3067.8577},{"date":"2019-03-22","close":3055.3013},{"date":"2019-03-25","close":3026.0039},{"date":"2019-03-26","close":3017.6333},{"date":"2019-03-27","close":2988.3362},{"date":"2019-03-28","close":2963.2236},{"date":"2019-03-29","close":3046.9307},{"date":"2019-04-01","close":3097.1548},{"date":"2019-04-02","close":3109.7109},{"date":"2019-04-03","close":3134.823},{"date":"2019-04-04","close":3113.8962},{"date":"2019-04-05","close":3151.5645},{"date":"2019-04-08","close":3134.823},{"date":"2019-04-09","close":3147.3794},{"date":"2019-04-10","close":3210.1594},{"date":"2019-04-11","close":3247.8276},{"date":"2019-04-12","close":3201.7883},{"date":"2019-04-15","close":3180.8616},{"date":"2019-04-16","close":3134.823},{"date":"2019-04-17","close":3084.5991},{"date":"2019-04-18","close":3076.228},{"date":"2019-04-19","close":3122.2668},{"date":"2019-04-22","close":3465.4651},{"date":"2019-04-23","close":3515.689},{"date":"2019-04-24","close":3348.2754},{"date":"2019-04-25","close":3281.3101},{"date":"2019-04-26","close":3272.9392},{"date":"2019-04-29","close":3327.3489},{"date":"2019-04-30","close":3365.0171},{"date":"2019-05-02","close":3302.2368},{"date":"2019-05-03","close":3293.8662},{"date":"2019-05-07","close":3197.6033},{"date":"2019-05-08","close":3185.0471},{"date":"2019-05-09","close":3088.7842},{"date":"2019-05-10","close":3076.228},{"date":"2019-05-13","close":3013.4478},{"date":"2019-05-14","close":3034.3748},{"date":"2019-05-15","close":3030.1895},{"date":"2019-05-16","close":2988.3362},{"date":"2019-05-17","close":3000.8921},{"date":"2019-05-20","close":2963.2236},{"date":"2019-05-21","close":2975.7798},{"date":"2019-05-22","close":2950.668},{"date":"2019-05-23","close":2871.1465},{"date":"2019-05-24","close":2841.8489},{"date":"2019-05-27","close":2825.1077},{"date":"2019-05-28","close":2820.9221},{"date":"2019-05-29","close":2770.698},{"date":"2019-05-30","close":2724.6592},{"date":"2019-05-31","close":2728.8447},{"date":"2019-06-03","close":2670.2495},{"date":"2019-06-04","close":2720.4736},{"date":"2019-06-05","close":2749.7712},{"date":"2019-06-07","close":2816.7368},{"date":"2019-06-10","close":2887.8877},{"date":"2019-06-11","close":2954.8533},{"date":"2019-06-12","close":2954.8533},{"date":"2019-06-13","close":2959.0386},{"date":"2019-06-14","close":2967.4094},{"date":"2019-06-17","close":2946.4824},{"date":"2019-06-18","close":2959.0386},{"date":"2019-06-19","close":2988.3362},{"date":"2019-06-20","close":3026.0039},{"date":"2019-06-21","close":3147.3794},{"date":"2019-06-24","close":3164.1206},{"date":"2019-06-25","close":3063.6721},{"date":"2019-06-26","close":3063.6721},{"date":"2019-06-27","close":3088.7842},{"date":"2019-06-28","close":3101.3401},{"date":"2019-07-01","close":3218.53},{"date":"2019-07-02","close":3134.823},{"date":"2019-07-03","close":3084.5991},{"date":"2019-07-04","close":3046.9307},{"date":"2019-07-05","close":3197.6033},{"date":"2019-07-08","close":3084.5991},{"date":"2019-07-09","close":3042.7454},{"date":"2019-07-10","close":3051.1165},{"date":"2019-07-11","close":3072.043},{"date":"2019-07-12","close":3038.5601},{"date":"2019-07-15","close":2979.9653},{"date":"2019-07-16","close":2954.8533},{"date":"2019-07-17","close":2883.7024},{"date":"2019-07-18","close":2913.0},{"date":"2019-07-19","close":2963.2236},{"date":"2019-07-22","close":2979.9653},{"date":"2019-07-23","close":2946.4824},{"date":"2019-07-24","close":2913.0},{"date":"2019-07-25","close":2921.3704},{"date":"2019-07-26","close":2879.5168},{"date":"2019-07-29","close":2770.698},{"date":"2019-07-30","close":2762.3271},{"date":"2019-07-31","close":2766.5127},{"date":"2019-08-01","close":2682.8057},{"date":"2019-08-02","close":2603.2842},{"date":"2019-08-05","close":2410.7583},{"date":"2019-08-06","close":2414.9436},{"date":"2019-08-07","close":2431.6851},{"date":"2019-08-08","close":2578.1721},{"date":"2019-08-09","close":2636.7671},{"date":"2019-08-12","close":2695.3621},{"date":"2019-08-13","close":2695.3621},{"date":"2019-08-14","close":2724.6592},{"date":"2019-08-16","close":2707.9177},{"date":"2019-08-19","close":2762.3271},{"date":"2019-08-20","close":2808.3662},{"date":"2019-08-21","close":2837.6636},{"date":"2019-08-22","close":2833.4783},{"date":"2019-08-23","close":2774.8835},{"date":"2019-08-26","close":2728.8447},{"date":"2019-08-27","close":2724.6592},{"date":"2019-08-28","close":2753.9565},{"date":"2019-08-29","close":2762.3271},{"date":"2019-08-30","close":2841.8489},{"date":"2019-09-02","close":2900.4436},{"date":"2019-09-03","close":2954.8533},{"date":"2019-09-04","close":2959.0386},{"date":"2019-09-05","close":3026.0039},{"date":"2019-09-06","close":2971.5947},{"date":"2019-09-09","close":3005.0771},{"date":"2019-09-10","close":3088.7842},{"date":"2019-09-11","close":3088.7842},{"date":"2019-09-16","close":3130.6377},{"date":"2019-09-17","close":3088.7842},{"date":"2019-09-18","close":3130.6377},{"date":"2019-09-19","close":3130.6377},{"date":"2019-09-20","close":3210.1594},{"date":"2019-09-23","close":3197.6033},{"date":"2019-09-24","close":3201.7883},{"date":"2019-09-25","close":3097.1548},{"date":"2019-09-26","close":3155.7498},{"date":"2019-09-27","close":3072.043},{"date":"2019-09-30","close":3034.3748},{"date":"2019-10-01","close":3063.6721},{"date":"2019-10-02","close":3055.3013},{"date":"2019-10-04","close":2984.1506},{"date":"2019-10-07","close":2913.0},{"date":"2019-10-08","close":2896.2585},{"date":"2019-10-10","close":2841.8489},{"date":"2019-10-11","close":2866.9607},{"date":"2019-10-14","close":2929.741},{"date":"2019-10-15","close":2904.6292},{"date":"2019-10-16","close":2929.741},{"date":"2019-10-17","close":2904.6292},{"date":"2019-10-18","close":2908.8145},{"date":"2019-10-21","close":2846.0339},{"date":"2019-10-22","close":2795.8103},{"date":"2019-10-23","close":2841.8489},{"date":"2019-10-24","close":2808.3662},{"date":"2019-10-25","close":2833.4783},{"date":"2019-10-28","close":2833.4783},{"date":"2019-10-29","close":2804.1807},{"date":"2019-10-30","close":2766.5127},{"date":"2019-10-31","close":2758.1421},{"date":"2019-11-01","close":2737.2153},{"date":"2019-11-04","close":2770.698},{"date":"2019-11-05","close":2804.1807},{"date":"2019-11-06","close":2841.8489},{"date":"2019-11-07","close":2812.5518},{"date":"2019-11-08","close":2858.5901},{"date":"2019-11-11","close":2858.5901},{"date":"2019-11-12","close":2833.4783},{"date":"2019-11-13","close":2841.8489},{"date":"2019-11-14","close":2816.7368},{"date":"2019-11-15","close":2854.4053},{"date":"2019-11-18","close":2887.8877},{"date":"2019-11-19","close":3059.4868},{"date":"2019-11-20","close":3046.9307},{"date":"2019-11-21","close":3013.4478},{"date":"2019-11-22","close":2988.3362},{"date":"2019-11-25","close":2975.7798},{"date":"2019-11-26","close":3026.0039},{"date":"2019-11-27","close":2996.7065},{"date":"2019-11-28","close":2984.1506},{"date":"2019-11-29","close":3021.8188},{"date":"2019-12-02","close":2996.7065},{"date":"2019-12-03","close":2979.9653},{"date":"2019-12-04","close":2921.3704},{"date":"2019-12-05","close":2858.5901},{"date":"2019-12-06","close":2846.0339},{"date":"2019-12-09","close":2795.8103},{"date":"2019-12-10","close":2787.4392},{"date":"2019-12-11","close":2753.9565},{"date":"2019-12-12","close":2758.1421},{"date":"2019-12-13","close":2820.9221},{"date":"2019-12-16","close":2816.7368},{"date":"2019-12-17","close":2812.5518},{"date":"2019-12-18","close":2791.625},{"date":"2019-12-19","close":2774.8835},{"date":"2019-12-20","close":2883.7024},{"date":"2019-12-23","close":2808.3662},{"date":"2019-12-24","close":2783.2539},{"date":"2019-12-26","close":2787.4392},{"date":"2019-12-27","close":2862.7756},{"date":"2019-12-30","close":2971.5947},{"date":"2020-01-02","close":3139.0083},{"date":"2020-01-03","close":3159.9348},{"date":"2020-01-06","close":3210.1594},{"date":"2020-01-07","close":3264.5686},{"date":"2020-01-08","close":3151.5645},{"date":"2020-01-09","close":3222.7151},{"date":"2020-01-10","close":3164.1206},{"date":"2020-01-13","close":3164.1206},{"date":"2020-01-14","close":3168.3062},{"date":"2020-01-15","close":3185.0471},{"date":"2020-01-16","close":3147.3794},{"date":"2020-01-17","close":3134.823},{"date":"2020-01-20","close":3055.3013},{"date":"2020-01-21","close":2984.1506},{"date":"2020-01-22","close":3000.8921},{"date":"2020-01-23","close":3042.7454},{"date":"2020-01-28","close":2908.8145},{"date":"2020-01-29","close":2929.741},{"date":"2020-01-30","close":2929.741},{"date":"2020-01-31","close":2908.8145},{"date":"2020-02-03","close":2846.0339},{"date":"2020-02-04","close":2908.8145},{"date":"2020-02-05","close":2946.4824},{"date":"2020-02-06","close":2954.8533},{"date":"2020-02-07","close":2950.668},{"date":"2020-02-10","close":3105.5256},{"date":"2020-02-11","close":3180.8616},{"date":"2020-02-12","close":3197.6033},{"date":"2020-02-13","close":3193.4177},{"date":"2020-02-14","close":3201.7883},{"date":"2020-02-17","close":3331.5342},{"date":"2020-02-18","close":3231.0859},{"date":"2020-02-19","close":3105.5256},{"date":"2020-02-20","close":3034.3748},{"date":"2020-02-21","close":2929.741},{"date":"2020-02-24","close":2799.9954},{"date":"2020-02-25","close":2841.8489},{"date":"2020-02-26","close":2829.293},{"date":"2020-02-27","close":2795.8103},{"date":"2020-02-28","close":2724.6592},{"date":"2020-03-02","close":2779.0686},{"date":"2020-03-03","close":2850.2195},{"date":"2020-03-04","close":2950.668},{"date":"2020-03-05","close":3122.2668},{"date":"2020-03-06","close":3072.043},{"date":"2020-03-09","close":3072.043},{"date":"2020-03-10","close":2871.1465},{"date":"2020-03-11","close":2871.1465},{"date":"2020-03-12","close":2871.1465},{"date":"2020-03-13","close":2561.4309},{"date":"2020-03-16","close":2502.8359},{"date":"2020-03-17","close":2511.2063},{"date":"2020-03-18","close":2364.7195},{"date":"2020-03-19","close":1946.1851},{"date":"2020-03-20","close":2029.892},{"date":"2020-03-23","close":1833.1808},{"date":"2020-03-24","close":1958.7412},{"date":"2020-03-25","close":2176.3792},{"date":"2020-03-26","close":2226.6035},{"date":"2020-03-27","close":2230.7886},{"date":"2020-03-30","close":2347.978},{"date":"2020-03-31","close":2594.9136},{"date":"2020-04-01","close":2636.7671},{"date":"2020-04-02","close":2737.2153},{"date":"2020-04-03","close":2691.1763},{"date":"2020-04-06","close":2712.1033},{"date":"2020-04-07","close":2720.4736},{"date":"2020-04-08","close":2728.8447},{"date":"2020-04-09","close":2745.5862},{"date":"2020-04-10","close":2753.9565},{"date":"2020-04-13","close":2896.2585},{"date":"2020-04-14","close":3000.8921},{"date":"2020-04-16","close":3101.3401},{"date":"2020-04-17","close":3059.4868},{"date":"2020-04-20","close":3139.0083},{"date":"2020-04-21","close":3084.5991},{"date":"2020-04-22","close":3055.3013},{"date":"2020-04-23","close":3080.4136},{"date":"2020-04-24","close":3105.5256},{"date":"2020-04-27","close":3072.043},{"date":"2020-04-28","close":3013.4478},{"date":"2020-04-29","close":3021.8188},{"date":"2020-05-04","close":2933.9263},{"date":"2020-05-06","close":2925.5557},{"date":"2020-05-07","close":3013.4478},{"date":"2020-05-08","close":3051.1165},{"date":"2020-05-11","close":3151.5645},{"date":"2020-05-12","close":3101.3401},{"date":"2020-05-13","close":3080.4136},{"date":"2020-05-14","close":3092.9695},{"date":"2020-05-15","close":3126.4524},{"date":"2020-05-18","close":3147.3794},{"date":"2020-05-19","close":3180.8616},{"date":"2020-05-20","close":3176.6763},{"date":"2020-05-21","close":3201.7883},{"date":"2020-05-22","close":3344.0903},{"date":"2020-05-25","close":3478.0212},{"date":"2020-05-26","close":3737.5125},{"date":"2020-05-27","close":4051.4136},{"date":"2020-05-28","close":3921.6675},{"date":"2020-05-29","close":3955.1501},{"date":"2020-06-01","close":4055.5986},{"date":"2020-06-02","close":4097.4521},{"date":"2020-06-03","close":4202.0854},{"date":"2020-06-04","close":4620.6206},{"date":"2020-06-05","close":4528.543},{"date":"2020-06-08","close":4386.2412},{"date":"2020-06-09","close":4419.7236},{"date":"2020-06-10","close":4520.1719},{"date":"2020-06-11","close":4662.4736},{"date":"2020-06-12","close":4319.2754},{"date":"2020-06-15","close":3976.0771},{"date":"2020-06-16","close":4105.8228},{"date":"2020-06-17","close":4001.189},{"date":"2020-06-18","close":3909.1116},{"date":"2020-06-19","close":3896.5557},{"date":"2020-06-22","close":3750.0686},{"date":"2020-06-23","close":3724.9561},{"date":"2020-06-24","close":3791.9224},{"date":"2020-06-25","close":3616.1375},{"date":"2020-06-26","close":3900.7415},{"date":"2020-06-29","close":3950.9651},{"date":"2020-06-30","close":3921.6675},{"date":"2020-07-01","close":3892.3701},{"date":"2020-07-02","close":3984.4475},{"date":"2020-07-03","close":4122.564},{"date":"2020-07-06","close":4160.2319},{"date":"2020-07-07","close":4135.1211},{"date":"2020-07-08","close":4118.3784},{"date":"2020-07-09","close":4051.4136},{"date":"2020-07-10","close":3946.78},{"date":"2020-07-13","close":4030.4871},{"date":"2020-07-14","close":4160.2319},{"date":"2020-07-15","close":4181.1592},{"date":"2020-07-16","close":4185.3438},{"date":"2020-07-17","close":4202.0854},{"date":"2020-07-20","close":4181.1592},{"date":"2020-07-21","close":4369.5},{"date":"2020-07-22","close":4344.3872},{"date":"2020-07-23","close":4352.7583},{"date":"2020-07-24","close":4327.6465},{"date":"2020-07-27","close":4352.7583},{"date":"2020-07-28","close":4327.6465},{"date":"2020-07-29","close":4595.5083},{"date":"2020-07-30","close":4896.8525},{"date":"2020-07-31","close":4921.9653},{"date":"2020-08-03","close":5055.896},{"date":"2020-08-04","close":5047.5254},{"date":"2020-08-05","close":5064.2666},{"date":"2020-08-06","close":5382.3525},{"date":"2020-08-07","close":5524.6543},{"date":"2020-08-10","close":5608.3613},{"date":"2020-08-11","close":5692.0679},{"date":"2020-08-12","close":5340.499},{"date":"2020-08-13","close":5566.5078},{"date":"2020-08-14","close":5365.6113},{"date":"2020-08-18","close":4762.9224},{"date":"2020-08-19","close":4905.2236},{"date":"2020-08-20","close":4654.103},{"date":"2020-08-21","close":4687.5859},{"date":"2020-08-24","close":4645.7329},{"date":"2020-08-25","close":4771.293},{"date":"2020-08-26","close":4670.8438},{"date":"2020-08-27","close":4469.9482},{"date":"2020-08-28","close":4645.7329},{"date":"2020-08-31","close":4821.5166},{"date":"2020-09-01","close":4913.5947},{"date":"2020-09-02","close":5164.7148},{"date":"2020-09-03","close":5298.646},{"date":"2020-09-04","close":5323.7583},{"date":"2020-09-07","close":5273.5342},{"date":"2020-09-08","close":5206.5684},{"date":"2020-09-09","close":5432.5776},{"date":"2020-09-10","close":5926.4473},{"date":"2020-09-11","close":6077.1201},{"date":"2020-09-14","close":6052.0078},{"date":"2020-09-15","close":6194.3096},{"date":"2020-09-16","close":6236.1631},{"date":"2020-09-17","close":6110.6025},{"date":"2020-09-18","close":6077.1201},{"date":"2020-09-21","close":6202.6802},{"date":"2020-09-22","close":5943.1895},{"date":"2020-09-23","close":5968.3013},{"date":"2020-09-24","close":5742.293},{"date":"2020-09-25","close":5742.293},{"date":"2020-09-28","close":6093.8613},{"date":"2020-09-29","close":6035.2666},{"date":"2020-10-05","close":6177.5684},{"date":"2020-10-06","close":6185.939},{"date":"2020-10-07","close":6227.7925},{"date":"2020-10-08","close":6202.6802},{"date":"2020-10-12","close":6144.0859},{"date":"2020-10-13","close":6144.0859},{"date":"2020-10-14","close":6018.5254},{"date":"2020-10-15","close":6085.4907},{"date":"2020-10-16","close":5934.8188},{"date":"2020-10-19","close":5859.4819},{"date":"2020-10-20","close":5901.3359},{"date":"2020-10-21","close":6361.7231},{"date":"2020-10-22","close":6395.2065},{"date":"2020-10-23","close":6755.146},{"date":"2020-10-26","close":7382.9473},{"date":"2020-10-27","close":7416.4297},{"date":"2020-10-28","close":7910.3003},{"date":"2020-10-29","close":7943.7832},{"date":"2020-10-30","close":7508.5073},{"date":"2020-11-02","close":7759.6289},{"date":"2020-11-03","close":7784.7402},{"date":"2020-11-04","close":7901.9302},{"date":"2020-11-05","close":8496.248},{"date":"2020-11-06","close":8579.9561},{"date":"2020-11-09","close":9961.1201},{"date":"2020-11-10","close":10379.6543},{"date":"2020-11-11","close":10881.8945},{"date":"2020-11-12","close":12011.9385},{"date":"2020-11-13","close":12053.791},{"date":"2020-11-16","close":11802.6719},{"date":"2020-11-17","close":10840.042},{"date":"2020-11-18","close":11007.4561},{"date":"2020-11-19","close":10505.2129},{"date":"2020-11-20","close":10672.6279},{"date":"2020-11-23","close":11216.7227},{"date":"2020-11-24","close":10923.749},{"date":"2020-11-25","close":10714.4814},{"date":"2020-11-26","close":10798.1885},{"date":"2020-11-27","close":10881.8945},{"date":"2020-11-30","close":11174.8691},{"date":"2020-12-01","close":11216.7227},{"date":"2020-12-02","close":11133.0156},{"date":"2020-12-03","close":10840.042},{"date":"2020-12-04","close":10672.6279},{"date":"2020-12-07","close":10295.9473},{"date":"2020-12-08","close":10672.6279},{"date":"2020-12-09","close":10798.1885},{"date":"2020-12-10","close":11593.4033},{"date":"2020-12-11","close":11551.5508},{"date":"2020-12-14","close":11133.0156},{"date":"2020-12-15","close":11384.1357},{"date":"2020-12-16","close":11342.2832},{"date":"2020-12-17","close":12011.9385},{"date":"2020-12-18","close":11551.5508},{"date":"2020-12-21","close":11384.1357},{"date":"2020-12-22","close":10881.8945},{"date":"2020-12-23","close":10923.749},{"date":"2020-12-24","close":10756.335},{"date":"2020-12-28","close":10798.1885},{"date":"2020-12-29","close":11509.6973},{"date":"2020-12-30","close":11677.1104},{"date":"2021-01-04","close":13853.4902},{"date":"2021-01-05","close":13811.6367},{"date":"2021-01-06","close":13267.541},{"date":"2021-01-07","close":13518.6631},{"date":"2021-01-08","close":13183.835},{"date":"2021-01-11","close":12723.4463},{"date":"2021-01-12","close":12430.4727},{"date":"2021-01-13","close":12597.8867},{"date":"2021-01-14","close":12723.4463},{"date":"2021-01-15","close":12388.6191},{"date":"2021-01-18","close":11760.8174},{"date":"2021-01-19","close":12514.1797},{"date":"2021-01-20","close":12304.9121},{"date":"2021-01-21","close":12514.1797},{"date":"2021-01-22","close":12304.9121},{"date":"2021-01-25","close":12095.6455},{"date":"2021-01-26","close":11760.8174},{"date":"2021-01-27","close":11802.6719},{"date":"2021-01-28","close":11760.8174},{"date":"2021-01-29","close":11425.9912},{"date":"2021-02-01","close":11718.9639},{"date":"2021-02-02","close":11760.8174},{"date":"2021-02-03","close":11677.1104},{"date":"2021-02-04","close":11467.8428},{"date":"2021-02-05","close":11760.8174},{"date":"2021-02-08","close":12053.791},{"date":"2021-02-09","close":12011.9385},{"date":"2021-02-10","close":12137.499},{"date":"2021-02-15","close":12849.0078},{"date":"2021-02-16","close":12639.7393},{"date":"2021-02-17","close":13225.6885},{"date":"2021-02-18","close":13225.6885},{"date":"2021-02-19","close":13727.9287},{"date":"2021-02-22","close":14481.291},{"date":"2021-02-23","close":14230.1709},{"date":"2021-02-24","close":14230.1709},{"date":"2021-02-25","close":15402.0664},{"date":"2021-02-26","close":15904.3086},{"date":"2021-03-02","close":15736.8965},{"date":"2021-03-03","close":17076.2051},{"date":"2021-03-04","close":16992.4961},{"date":"2021-03-05","close":18373.6621},{"date":"2021-03-08","close":18499.2207},{"date":"2021-03-09","close":16866.9375},{"date":"2021-03-10","close":18331.8066},{"date":"2021-03-11","close":17745.8594},{"date":"2021-03-12","close":18080.6875},{"date":"2021-03-15","close":17955.1289},{"date":"2021-03-16","close":18666.6348},{"date":"2021-03-17","close":18750.3438},{"date":"2021-03-18","close":19754.8262},{"date":"2021-03-19","close":20466.334},{"date":"2021-03-22","close":22224.1797},{"date":"2021-03-23","close":23814.6074},{"date":"2021-03-24","close":24400.5586},{"date":"2021-03-25","close":24651.6797},{"date":"2021-03-26","close":28585.9023},{"date":"2021-03-29","close":25907.2793},{"date":"2021-03-30","close":23521.6348},{"date":"2021-03-31","close":24274.998},{"date":"2021-04-01","close":23270.5156},{"date":"2021-04-02","close":23479.7832},{"date":"2021-04-05","close":24065.7305},{"date":"2021-04-06","close":24400.5586},{"date":"2021-04-07","close":25530.6016},{"date":"2021-04-08","close":25530.6016},{"date":"2021-04-09","close":24986.5039},{"date":"2021-04-12","close":25028.3594},{"date":"2021-04-13","close":25028.3594},{"date":"2021-04-14","close":25195.7734},{"date":"2021-04-15","close":24986.5039},{"date":"2021-04-16","close":26074.6953},{"date":"2021-04-19","close":27958.0996},{"date":"2021-04-20","close":28083.6602},{"date":"2021-04-21","close":27665.125},{"date":"2021-04-22","close":28251.0723},{"date":"2021-04-23","close":27581.418},{"date":"2021-04-26","close":30260.0391},{"date":"2021-04-27","close":30804.1328},{"date":"2021-04-28","close":32896.8047},{"date":"2021-04-29","close":33440.8984},{"date":"2021-04-30","close":32813.1016},{"date":"2021-05-03","close":30929.6973},{"date":"2021-05-04","close":29841.5039},{"date":"2021-05-06","close":33399.0469},{"date":"2021-05-07","close":35659.1367},{"date":"2021-05-10","close":36998.4414},{"date":"2021-05-11","close":37165.8633},{"date":"2021-05-12","close":39844.4805},{"date":"2021-05-13","close":37207.7148},{"date":"2021-05-14","close":36579.9102},{"date":"2021-05-17","close":35868.4023},{"date":"2021-05-18","close":35868.4023},{"date":"2021-05-20","close":38547.0234},{"date":"2021-05-21","close":38588.875},{"date":"2021-05-24","close":39970.0391},{"date":"2021-05-25","close":41309.3516},{"date":"2021-05-26","close":41351.2031},{"date":"2021-05-27","close":42355.6836},{"date":"2021-05-28","close":41560.4688},{"date":"2021-05-31","close":40095.5977},{"date":"2021-06-01","close":39886.332},{"date":"2021-06-02","close":39551.5078},{"date":"2021-06-03","close":39635.207},{"date":"2021-06-04","close":38002.9258},{"date":"2021-06-07","close":35449.8672},{"date":"2021-06-08","close":37709.9531},{"date":"2021-06-09","close":36621.7617},{"date":"2021-06-10","close":36747.3242},{"date":"2021-06-11","close":37542.5352},{"date":"2021-06-14","close":38714.4336},{"date":"2021-06-15","close":37291.418},{"date":"2021-06-16","close":37709.9531},{"date":"2021-06-17","close":37375.125},{"date":"2021-06-18","close":37165.8633},{"date":"2021-06-21","close":36328.7852},{"date":"2021-06-22","close":36245.082},{"date":"2021-06-23","close":35742.8359},{"date":"2021-06-24","close":34822.0664},{"date":"2021-06-25","close":36035.8125},{"date":"2021-06-28","close":37082.1484},{"date":"2021-06-29","close":36496.2031},{"date":"2021-06-30","close":36747.3242},{"date":"2021-07-01","close":36998.4414},{"date":"2021-07-02","close":37500.6875},{"date":"2021-07-05","close":40263.0117},{"date":"2021-07-06","close":39467.8008},{"date":"2021-07-07","close":39509.6523},{"date":"2021-07-08","close":38212.1953},{"date":"2021-07-09","close":37375.125},{"date":"2021-07-12","close":36663.6133},{"date":"2021-07-13","close":36412.4961},{"date":"2021-07-14","close":35910.2578},{"date":"2021-07-15","close":36077.6641},{"date":"2021-07-16","close":36789.1758},{"date":"2021-07-19","close":36747.3242},{"date":"2021-07-20","close":35449.8672},{"date":"2021-07-21","close":34989.4805},{"date":"2021-07-22","close":35073.1875},{"date":"2021-07-23","close":35073.1875},{"date":"2021-07-26","close":33984.9922},{"date":"2021-07-27","close":34696.5039},{"date":"2021-07-28","close":35073.1875},{"date":"2021-07-29","close":34152.4102},{"date":"2021-07-30","close":33482.75},{"date":"2021-08-02","close":32352.7129},{"date":"2021-08-03","close":31473.793},{"date":"2021-08-04","close":33064.2188},{"date":"2021-08-05","close":33064.2188},{"date":"2021-08-06","close":33440.8984},{"date":"2021-08-09","close":33189.7812},{"date":"2021-08-10","close":32478.2715},{"date":"2021-08-11","close":33608.3203},{"date":"2021-08-12","close":34026.8477},{"date":"2021-08-13","close":32771.2461},{"date":"2021-08-17","close":32269.0078},{"date":"2021-08-18","close":34194.2656},{"date":"2021-08-19","close":31808.6172},{"date":"2021-08-20","close":31976.0312},{"date":"2021-08-23","close":31264.5234},{"date":"2021-08-24","close":32896.8047},{"date":"2021-08-25","close":33189.7812},{"date":"2021-08-26","close":34026.8477},{"date":"2021-08-27","close":34277.9688},{"date":"2021-08-30","close":34319.8242},{"date":"2021-08-31","close":35156.8906},{"date":"2021-09-01","close":35156.8906},{"date":"2021-09-02","close":33733.875},{"date":"2021-09-03","close":32896.8047},{"date":"2021-09-06","close":32352.7129},{"date":"2021-09-07","close":32185.293},{"date":"2021-09-08","close":32310.8594},{"date":"2021-09-09","close":31808.6172},{"date":"2021-09-10","close":32017.8848},{"date":"2021-09-13","close":32017.8848},{"date":"2021-09-14","close":32101.5918},{"date":"2021-09-15","close":32143.4434},{"date":"2021-09-16","close":31766.7637},{"date":"2021-09-17","close":32269.0078},{"date":"2021-09-23","close":31683.0527},{"date":"2021-09-24","close":31850.4727},{"date":"2021-09-27","close":32143.4434},{"date":"2021-09-28","close":31934.1758},{"date":"2021-09-29","close":30804.1328},{"date":"2021-09-30","close":28209.2207},{"date":"2021-10-01","close":26618.791},{"date":"2021-10-05","close":25363.1875},{"date":"2021-10-06","close":24316.8496},{"date":"2021-10-07","close":26367.6699},{"date":"2021-10-08","close":24316.8496},{"date":"2021-10-12","close":24233.1445},{"date":"2021-10-13","close":24526.1191},{"date":"2021-10-14","close":25028.3594},{"date":"2021-10-15","close":25112.0664},{"date":"2021-10-18","close":24358.7031},{"date":"2021-10-19","close":25112.0664},{"date":"2021-10-20","close":24442.4102},{"date":"2021-10-21","close":24609.8242},{"date":"2021-10-22","close":24233.1445},{"date":"2021-10-25","close":24693.5312},{"date":"2021-10-26","close":24609.8242},{"date":"2021-10-27","close":22517.1523},{"date":"2021-10-28","close":22307.8848},{"date":"2021-10-29","close":22307.8848},{"date":"2021-11-01","close":22391.5918},{"date":"2021-11-02","close":22935.6855},{"date":"2021-11-03","close":22391.5918},{"date":"2021-11-04","close":22600.8613},{"date":"2021-11-05","close":22349.7383},{"date":"2021-11-08","close":22517.1523},{"date":"2021-11-09","close":22349.7383},{"date":"2021-11-10","close":22349.7383},{"date":"2021-11-11","close":22977.541},{"date":"2021-11-12","close":22851.9824},{"date":"2021-11-15","close":23019.3945},{"date":"2021-11-16","close":22475.2988},{"date":"2021-11-17","close":21638.2285},{"date":"2021-11-18","close":21638.2285},{"date":"2021-11-19","close":21428.9629},{"date":"2021-11-22","close":21554.5254},{"date":"2021-11-23","close":21010.4258},{"date":"2021-11-24","close":20926.7227},{"date":"2021-11-25","close":20801.1621},{"date":"2021-11-26","close":20466.334},{"date":"2021-11-29","close":20717.4531},{"date":"2021-11-30","close":19754.8262},{"date":"2021-12-01","close":20801.1621},{"date":"2021-12-02","close":22098.6172},{"date":"2021-12-03","close":22433.4453},{"date":"2021-12-06","close":22726.4199},{"date":"2021-12-07","close":23312.3691},{"date":"2021-12-08","close":22935.6855},{"date":"2021-12-09","close":23144.9551},{"date":"2021-12-10","close":22893.834},{"date":"2021-12-13","close":23647.1953},{"date":"2021-12-14","close":23772.7578},{"date":"2021-12-15","close":22642.7129},{"date":"2021-12-16","close":23521.6348},{"date":"2021-12-17","close":24107.582},{"date":"2021-12-20","close":23437.9277},{"date":"2021-12-21","close":23772.7578},{"date":"2021-12-22","close":23312.3691},{"date":"2021-12-23","close":23563.4883},{"date":"2021-12-24","close":23144.9551},{"date":"2021-12-27","close":22182.3262},{"date":"2021-12-28","close":21345.2559},{"date":"2021-12-29","close":23659.8008},{"date":"2021-12-30","close":23059.7344},{"date":"2022-01-03","close":27300.0},{"date":"2022-01-04","close":23402.6309},{"date":"2022-01-05","close":23531.2148},{"date":"2022-01-06","close":22545.3906},{"date":"2022-01-07","close":22631.1152},{"date":"2022-01-10","close":22459.666},{"date":"2022-01-11","close":22073.9102},{"date":"2022-01-12","close":22588.2539},{"date":"2022-01-13","close":22502.5293},{"date":"2022-01-14","close":21602.4277},{"date":"2022-01-17","close":21473.8418},{"date":"2022-01-18","close":21173.8086},{"date":"2022-01-19","close":20873.7754},{"date":"2022-01-20","close":20916.6367},{"date":"2022-01-21","close":21130.9473},{"date":"2022-01-24","close":20402.293},{"date":"2022-01-25","close":18987.8477},{"date":"2022-01-26","close":18987.8477},{"date":"2022-01-27","close":18773.5391},{"date":"2022-01-28","close":18773.5391},{"date":"2022-02-03","close":19673.6406},{"date":"2022-02-04","close":19887.9492},{"date":"2022-02-07","close":19887.9492},{"date":"2022-02-08","close":19887.9492},{"date":"2022-02-09","close":19887.9492},{"date":"2022-02-10","close":21130.9473},{"date":"2022-02-11","close":20873.7754},{"date":"2022-02-14","close":21430.9805},{"date":"2022-02-15","close":21645.2891},{"date":"2022-02-16","close":21645.2891},{"date":"2022-02-17","close":23831.248},{"date":"2022-02-18","close":25374.2812},{"date":"2022-02-21","close":25374.2812},{"date":"2022-02-22","close":25374.2812},{"date":"2022-02-23","close":25374.2812},{"date":"2022-02-24","close":26188.6562},{"date":"2022-02-25","close":25631.4531},{"date":"2022-02-28","close":25631.4531},{"date":"2022-03-02","close":24945.6602},{"date":"2022-03-03","close":26574.416},{"date":"2022-03-04","close":26574.416},{"date":"2022-03-07","close":28974.6855},{"date":"2022-03-08","close":29103.2715},{"date":"2022-03-10","close":29103.2715},{"date":"2022-03-11","close":28288.8945},{"date":"2022-03-14","close":29574.752},{"date":"2022-03-15","close":29574.752},{"date":"2022-03-16","close":27431.6543},{"date":"2022-03-17","close":27431.6543},{"date":"2022-03-18","close":29103.2715},{"date":"2022-03-21","close":29103.2715},{"date":"2022-03-22","close":26703.0},{"date":"2022-03-23","close":26745.8633},{"date":"2022-03-24","close":26703.0},{"date":"2022-03-25","close":25888.623},{"date":"2022-03-28","close":25417.1426},{"date":"2022-03-29","close":24988.5215},{"date":"2022-03-30","close":25117.1094},{"date":"2022-03-31","close":24988.5215},{"date":"2022-04-01","close":24774.2129},{"date":"2022-04-04","close":24474.1777},{"date":"2022-04-05","close":24431.3184},{"date":"2022-04-06","close":23702.6641},{"date":"2022-04-07","close":22116.7695},{"date":"2022-04-08","close":22245.3574},{"date":"2022-04-11","close":22759.7012},{"date":"2022-04-12","close":22802.5625},{"date":"2022-04-13","close":22931.1484},{"date":"2022-04-14","close":23145.459},{"date":"2022-04-15","close":22888.2871},{"date":"2022-04-18","close":22631.1152},{"date":"2022-04-19","close":23616.9414},{"date":"2022-04-20","close":23488.3535},{"date":"2022-04-21","close":23916.9746},{"date":"2022-04-22","close":23488.3535},{"date":"2022-04-25","close":22931.1484},{"date":"2022-04-26","close":23274.0449},{"date":"2022-04-27","close":23016.873},{"date":"2022-04-28","close":24431.3184},{"date":"2022-04-29","close":24345.5938},{"date":"2022-05-02","close":24817.0742},{"date":"2022-05-03","close":24774.2129},{"date":"2022-05-04","close":25031.3848},{"date":"2022-05-06","close":25245.6934},{"date":"2022-05-09","close":29400.0},{"date":"2022-05-10","close":24559.9043},{"date":"2022-05-11","close":25460.0059},{"date":"2022-05-12","close":26402.9668},{"date":"2022-05-13","close":26660.1387},{"date":"2022-05-16","close":25888.623},{"date":"2022-05-17","close":25159.9707},{"date":"2022-05-18","close":25288.5566},{"date":"2022-05-19","close":25074.2461},{"date":"2022-05-20","close":25845.7617},{"date":"2022-05-23","close":27131.6211},{"date":"2022-05-24","close":27645.9648},{"date":"2022-05-25","close":27688.8262},{"date":"2022-05-26","close":27945.998},{"date":"2022-05-27","close":28931.8223},{"date":"2022-05-30","close":27388.793},{"date":"2022-05-31","close":27817.4121},{"date":"2022-06-02","close":26445.8301},{"date":"2022-06-03","close":26788.7246},{"date":"2022-06-07","close":26402.9668},{"date":"2022-06-08","close":26102.9336},{"date":"2022-06-09","close":25245.6934},{"date":"2022-06-10","close":25245.6934},{"date":"2022-06-13","close":24259.8711},{"date":"2022-06-14","close":24431.3184},{"date":"2022-06-15","close":23702.6641},{"date":"2022-06-16","close":23874.1113},{"date":"2022-06-17","close":23059.7344},{"date":"2022-06-20","close":21645.2891},{"date":"2022-06-21","close":22373.9434},{"date":"2022-06-22","close":21773.875},{"date":"2022-06-23","close":20573.7422},{"date":"2022-06-24","close":20659.4648},{"date":"2022-06-27","close":21859.5996},{"date":"2022-06-28","close":22288.2188},{"date":"2022-06-29","close":21645.2891},{"date":"2022-06-30","close":21088.084},{"date":"2022-07-01","close":20573.7422},{"date":"2022-07-04","close":20273.707},{"date":"2022-07-05","close":21216.6699},{"date":"2022-07-06","close":20445.1543},{"date":"2022-07-07","close":21259.5312},{"date":"2022-07-08","close":21516.7031},{"date":"2022-07-11","close":20830.9121},{"date":"2022-07-12","close":20187.9844},{"date":"2022-07-13","close":20230.8457},{"date":"2022-07-14","close":20145.1211},{"date":"2022-07-15","close":19287.8809},{"date":"2022-07-18","close":19845.0879},{"date":"2022-07-19","close":20273.707},{"date":"2022-07-20","close":20745.1875},{"date":"2022-07-21","close":20830.9121},{"date":"2022-07-22","close":20659.4648},{"date":"2022-07-25","close":20788.0508},{"date":"2022-07-26","close":20788.0508},{"date":"2022-07-27","close":20830.9121},{"date":"2022-07-28","close":20616.6035},{"date":"2022-07-29","close":21302.3926},{"date":"2022-08-01","close":21602.4277},{"date":"2022-08-02","close":21302.3926},{"date":"2022-08-03","close":21345.2559},{"date":"2022-08-04","close":21731.0156},{"date":"2022-08-05","close":22288.2188},{"date":"2022-08-08","close":21473.8418},{"date":"2022-08-09","close":21559.5664},{"date":"2022-08-10","close":21388.1191},{"date":"2022-08-11","close":21688.1523},{"date":"2022-08-12","close":20916.6367},{"date":"2022-08-16","close":20402.293},{"date":"2022-08-17","close":20102.2578},{"date":"2022-08-18","close":20187.9844},{"date":"2022-08-19","close":19930.8105},{"date":"2022-08-22","close":19373.6074},{"date":"2022-08-23","close":18902.125},{"date":"2022-08-24","close":18902.125},{"date":"2022-08-25","close":20059.3984},{"date":"2022-08-26","close":19887.9492},{"date":"2022-08-29","close":18944.9844},{"date":"2022-08-30","close":18687.8145},{"date":"2022-08-31","close":19073.5723},{"date":"2022-09-01","close":18516.3672},{"date":"2022-09-02","close":18302.0566},{"date":"2022-09-05","close":17659.1289},{"date":"2022-09-06","close":17487.6816},{"date":"2022-09-07","close":16844.752},{"date":"2022-09-08","close":17144.7852},{"date":"2022-09-13","close":18044.8848},{"date":"2022-09-14","close":17787.7148},{"date":"2022-09-15","close":18044.8848},{"date":"2022-09-16","close":17659.1289},{"date":"2022-09-19","close":17016.1992},{"date":"2022-09-20","close":17230.5059},{"date":"2022-09-21","close":17487.6816},{"date":"2022-09-22","close":17016.1992},{"date":"2022-09-23","close":16158.959},{"date":"2022-09-26","close":15558.8906},{"date":"2022-09-27","close":16759.0254},{"date":"2022-09-28","close":16587.5781},{"date":"2022-09-29","close":15944.6494},{"date":"2022-09-30","close":15858.9238},{"date":"2022-10-04","close":16030.373},{"date":"2022-10-05","close":15516.0293},{"date":"2022-10-06","close":15730.3398},{"date":"2022-10-07","close":15601.7529},{"date":"2022-10-11","close":15258.8584},{"date":"2022-10-12","close":15258.8584},{"date":"2022-10-13","close":15558.8906},{"date":"2022-10-14","close":15987.5117},{"date":"2022-10-17","close":16330.4082},{"date":"2022-10-18","close":16501.8555},{"date":"2022-10-19","close":16544.7168},{"date":"2022-10-20","close":16373.2695},{"date":"2022-10-21","close":16287.5459},{"date":"2022-10-24","close":16416.1309},{"date":"2022-10-25","close":16116.0967},{"date":"2022-10-26","close":15858.9238},{"date":"2022-10-27","close":16244.6826},{"date":"2022-10-28","close":15944.6494},{"date":"2022-10-31","close":16373.2695},{"date":"2022-11-01","close":16287.5459},{"date":"2022-11-02","close":16287.5459},{"date":"2022-11-03","close":15687.4766},{"date":"2022-11-04","close":16201.8203},{"date":"2022-11-07","close":16887.6133},{"date":"2022-11-08","close":17701.9883},{"date":"2022-11-09","close":17573.4023},{"date":"2022-11-10","close":17359.0938},{"date":"2022-11-11","close":17873.4355},{"date":"2022-11-14","close":18259.1953},{"date":"2022-11-15","close":18516.3672},{"date":"2022-11-16","close":18002.0234},{"date":"2022-11-17","close":17616.2656},{"date":"2022-11-18","close":17487.6816},{"date":"2022-11-21","close":17359.0938},{"date":"2022-11-22","close":17616.2656},{"date":"2022-11-23","close":19116.4336},{"date":"2022-11-24","close":18687.8145},{"date":"2022-11-25","close":18559.2285},{"date":"2022-11-28","close":18302.0566},{"date":"2022-11-29","close":18730.6758},{"date":"2022-11-30","close":19116.4336},{"date":"2022-12-01","close":18602.0918},{"date":"2022-12-02","close":18344.9199},{"date":"2022-12-05","close":18687.8145},{"date":"2022-12-06","close":18087.7461},{"date":"2022-12-07","close":17873.4355},{"date":"2022-12-08","close":17873.4355},{"date":"2022-12-09","close":18902.125},{"date":"2022-12-12","close":18602.0918},{"date":"2022-12-13","close":18816.4004},{"date":"2022-12-14","close":18773.5391},{"date":"2022-12-15","close":18430.6426},{"date":"2022-12-16","close":18687.8145},{"date":"2022-12-19","close":19330.7441},{"date":"2022-12-20","close":18559.2285},{"date":"2022-12-21","close":18430.6426},{"date":"2022-12-22","close":19245.0195},{"date":"2022-12-23","close":18602.0918},{"date":"2022-12-26","close":18644.9531},{"date":"2022-12-27","close":18730.6758},{"date":"2022-12-28","close":18231.7949},{"date":"2022-12-29","close":17732.916},{"date":"2023-01-02","close":17551.5059},{"date":"2023-01-03","close":17279.3906},{"date":"2023-01-04","close":17460.8008},{"date":"2023-01-05","close":17732.916},{"date":"2023-01-06","close":18050.3848},{"date":"2023-01-09","close":18095.7383},{"date":"2023-01-10","close":18186.4453},{"date":"2023-01-11","close":18458.5605},{"date":"2023-01-12","close":18095.7383},{"date":"2023-01-13","close":19365.6152},{"date":"2023-01-16","close":19410.9688},{"date":"2023-01-17","close":19547.0254},{"date":"2023-01-18","close":19501.6719},{"date":"2023-01-19","close":19365.6152},{"date":"2023-01-20","close":19365.6152},{"date":"2023-01-25","close":20091.2578},{"date":"2023-01-26","close":19773.7891},{"date":"2023-01-27","close":20998.3125},{"date":"2023-01-30","close":21134.3711},{"date":"2023-01-31","close":19819.1406},{"date":"2023-02-01","close":19728.4375},{"date":"2023-02-02","close":20318.0234},{"date":"2023-02-03","close":20499.4336},{"date":"2023-02-06","close":20499.4336},{"date":"2023-02-07","close":19819.1406},{"date":"2023-02-08","close":20000.5527},{"date":"2023-02-09","close":19683.084},{"date":"2023-02-10","close":19683.084},{"date":"2023-02-13","close":19410.9688},{"date":"2023-02-14","close":20091.2578},{"date":"2023-02-15","close":19955.2012},{"date":"2023-02-16","close":20136.6113},{"date":"2023-02-17","close":20091.2578},{"date":"2023-02-20","close":19683.084},{"date":"2023-02-21","close":19955.2012},{"date":"2023-02-22","close":19909.8477},{"date":"2023-02-23","close":20680.8438},{"date":"2023-02-24","close":20907.6074},{"date":"2023-02-27","close":20544.7852},{"date":"2023-02-28","close":20454.0801},{"date":"2023-03-02","close":20363.373},{"date":"2023-03-03","close":20363.373},{"date":"2023-03-06","close":20000.5527},{"date":"2023-03-07","close":19501.6719},{"date":"2023-03-08","close":19138.8496},{"date":"2023-03-09","close":18685.3242},{"date":"2023-03-10","close":18730.6758},{"date":"2023-03-13","close":18458.5605},{"date":"2023-03-14","close":18095.7383},{"date":"2023-03-15","close":18277.1484},{"date":"2023-03-16","close":18413.207},{"date":"2023-03-17","close":18503.9141},{"date":"2023-03-20","close":18231.7949},{"date":"2023-03-21","close":18503.9141},{"date":"2023-03-22","close":18413.207},{"date":"2023-03-23","close":18277.1484},{"date":"2023-03-24","close":18322.502},{"date":"2023-03-27","close":17905.2578},{"date":"2023-03-28","close":18186.4453},{"date":"2023-03-29","close":18059.457},{"date":"2023-03-30","close":18141.0918},{"date":"2023-03-31","close":18458.5605},{"date":"2023-04-03","close":18141.0918},{"date":"2023-04-04","close":18231.7949},{"date":"2023-04-05","close":18231.7949},{"date":"2023-04-06","close":17714.7754},{"date":"2023-04-07","close":17878.0469},{"date":"2023-04-10","close":17932.4688},{"date":"2023-04-11","close":18186.4453},{"date":"2023-04-12","close":18413.207},{"date":"2023-04-13","close":18685.3242},{"date":"2023-04-14","close":18685.3242},{"date":"2023-04-17","close":19365.6152},{"date":"2023-04-18","close":19592.3789},{"date":"2023-04-19","close":19637.7305},{"date":"2023-04-20","close":19819.1406},{"date":"2023-04-21","close":19683.084},{"date":"2023-04-24","close":19184.2031},{"date":"2023-04-25","close":18866.7344},{"date":"2023-04-26","close":18413.207},{"date":"2023-04-27","close":18141.0918},{"date":"2023-04-28","close":18503.9141},{"date":"2023-05-02","close":18231.7949},{"date":"2023-05-03","close":18132.0215},{"date":"2023-05-04","close":18186.4453},{"date":"2023-05-08","close":18186.4453},{"date":"2023-05-09","close":18122.9492},{"date":"2023-05-10","close":17859.9062},{"date":"2023-05-11","close":17850.834},{"date":"2023-05-12","close":17850.834},{"date":"2023-05-15","close":17397.3047},{"date":"2023-05-16","close":17052.625},{"date":"2023-05-17","close":16599.0977},{"date":"2023-05-18","close":16580.957},{"date":"2023-05-19","close":16653.5234},{"date":"2023-05-22","close":17134.2617},{"date":"2023-05-23","close":17025.4141},{"date":"2023-05-24","close":16916.5684},{"date":"2023-05-25","close":16508.3926},{"date":"2023-05-26","close":15982.3008},{"date":"2023-05-30","close":15873.4541},{"date":"2023-05-31","close":16100.2178},{"date":"2023-06-01","close":15918.8066},{"date":"2023-06-02","close":15927.8789},{"date":"2023-06-05","close":16245.3477},{"date":"2023-06-07","close":17324.7422},{"date":"2023-06-08","close":17787.3418},{"date":"2023-06-09","close":17896.1875},{"date":"2023-06-12","close":17406.377},{"date":"2023-06-13","close":17197.7559},{"date":"2023-06-14","close":17125.1895},{"date":"2023-06-15","close":17370.0938},{"date":"2023-06-16","close":17460.8008},{"date":"2023-06-19","close":17097.9785},{"date":"2023-06-20","close":17315.6719},{"date":"2023-06-21","close":16925.6387},{"date":"2023-06-22","close":17007.2734},{"date":"2023-06-23","close":16844.0039},{"date":"2023-06-26","close":16880.2871},{"date":"2023-06-27","close":17342.8828},{"date":"2023-06-28","close":17088.9082},{"date":"2023-06-29","close":16980.0625},{"date":"2023-06-30","close":17097.9785},{"date":"2023-07-03","close":17351.9531},{"date":"2023-07-04","close":17370.0938},{"date":"2023-07-05","close":17206.8262},{"date":"2023-07-06","close":16943.7793},{"date":"2023-07-07","close":16780.5078},{"date":"2023-07-10","close":16608.1699},{"date":"2023-07-11","close":16417.6875},{"date":"2023-07-12","close":17134.2617},{"date":"2023-07-13","close":17460.8008},{"date":"2023-07-14","close":17596.8594},{"date":"2023-07-17","close":17415.4473},{"date":"2023-07-18","close":17170.543},{"date":"2023-07-19","close":17252.1777},{"date":"2023-07-20","close":18413.207},{"date":"2023-07-21","close":17324.7422},{"date":"2023-07-24","close":16009.5137},{"date":"2023-07-25","close":14784.9893},{"date":"2023-07-26","close":15664.832},{"date":"2023-07-27","close":15855.3135},{"date":"2023-07-28","close":15973.2324},{"date":"2023-07-31","close":15864.3857},{"date":"2023-08-01","close":16435.8281},{"date":"2023-08-02","close":16181.8545},{"date":"2023-08-03","close":16308.8398},{"date":"2023-08-04","close":16272.5586},{"date":"2023-08-07","close":15791.8203},{"date":"2023-08-08","close":15692.0439},{"date":"2023-08-09","close":15692.0439},{"date":"2023-08-10","close":16036.7246},{"date":"2023-08-11","close":15964.1602},{"date":"2023-08-14","close":15510.6328},{"date":"2023-08-16","close":15619.4795},{"date":"2023-08-17","close":16091.1475},{"date":"2023-08-18","close":15927.8789},{"date":"2023-08-21","close":16317.9121},{"date":"2023-08-22","close":15601.3379},{"date":"2023-08-23","close":15565.0576},{"date":"2023-08-24","close":15519.7041},{"date":"2023-08-25","close":15419.9277},{"date":"2023-08-28","close":15555.9854},{"date":"2023-08-29","close":15873.4541},{"date":"2023-08-30","close":15447.1377},{"date":"2023-08-31","close":15111.5293},{"date":"2023-09-01","close":15057.1055},{"date":"2023-09-04","close":15238.5166},{"date":"2023-09-05","close":15175.0225},{"date":"2023-09-06","close":15038.9648},{"date":"2023-09-07","close":15057.1055},{"date":"2023-09-08","close":15247.5869},{"date":"2023-09-11","close":15093.3887},{"date":"2023-09-12","close":14866.624},{"date":"2023-09-13","close":14131.9102},{"date":"2023-09-14","close":14721.4951},{"date":"2023-09-15","close":15265.7285},{"date":"2023-09-18","close":15302.0098},{"date":"2023-09-19","close":15075.2471},{"date":"2023-09-20","close":15610.4092},{"date":"2023-09-21","close":15655.7627},{"date":"2023-09-22","close":15038.9648},{"date":"2023-09-25","close":14911.9775},{"date":"2023-09-26","close":14930.1182},{"date":"2023-09-27","close":14748.707},{"date":"2023-10-04","close":14231.6865},{"date":"2023-10-05","close":14140.9814},{"date":"2023-10-06","close":13995.8525},{"date":"2023-10-10","close":13569.5361},{"date":"2023-10-11","close":13633.0303},{"date":"2023-10-12","close":13642.1006},{"date":"2023-10-13","close":13052.5156},{"date":"2023-10-16","close":13342.7725},{"date":"2023-10-17","close":13288.3496},{"date":"2023-10-18","close":13578.6074},{"date":"2023-10-19","close":13515.1123},{"date":"2023-10-20","close":12753.1865},{"date":"2023-10-23","close":12653.4111},{"date":"2023-10-24","close":13116.0088},{"date":"2023-10-25","close":13469.7607},{"date":"2023-10-26","close":13079.7266},{"date":"2023-10-27","close":13433.4785},{"date":"2023-10-30","close":13451.6201},{"date":"2023-10-31","close":13215.7852},{"date":"2023-11-01","close":13478.8311},{"date":"2023-11-02","close":13469.7607},{"date":"2023-11-03","close":13633.0303},{"date":"2023-11-06","close":15193.1631},{"date":"2023-11-07","close":14322.3926},{"date":"2023-11-08","close":14875.6943},{"date":"2023-11-09","close":14866.624},{"date":"2023-11-10","close":15011.752},{"date":"2023-11-13","close":14848.4824},{"date":"2023-11-14","close":14177.2637},{"date":"2023-11-15","close":14394.9561},{"date":"2023-11-16","close":14159.1221},{"date":"2023-11-17","close":14059.3457},{"date":"2023-11-20","close":14431.2383},{"date":"2023-11-21","close":14594.5078},{"date":"2023-11-22","close":14685.2139},{"date":"2023-11-23","close":14812.2012},{"date":"2023-11-24","close":14213.5459},{"date":"2023-11-27","close":13923.2881},{"date":"2023-11-28","close":14032.1348},{"date":"2023-11-29","close":14013.9932},{"date":"2023-11-30","close":14050.2764},{"date":"2023-12-01","close":14394.9561},{"date":"2023-12-04","close":15220.376},{"date":"2023-12-05","close":14585.4375},{"date":"2023-12-06","close":14639.8613},{"date":"2023-12-07","close":14195.4043},{"date":"2023-12-08","close":14286.1094},{"date":"2023-12-11","close":14240.7559},{"date":"2023-12-12","close":14458.4502},{"date":"2023-12-13","close":14222.6162},{"date":"2023-12-14","close":14812.2012},{"date":"2023-12-15","close":13941.4287},{"date":"2023-12-18","close":15909.7363},{"date":"2023-12-19","close":16717.0156},{"date":"2023-12-20","close":20045.9043},{"date":"2023-12-21","close":17714.7754},{"date":"2023-12-22","close":18322.502},{"date":"2023-12-26","close":17578.7168},{"date":"2023-12-27","close":18369.1953},{"date":"2023-12-28","close":18425.6562},{"date":"2024-01-02","close":19385.5234},{"date":"2024-01-03","close":18745.6133},{"date":"2024-01-04","close":19291.418},{"date":"2024-01-05","close":19338.4707},{"date":"2024-01-08","close":19479.627},{"date":"2024-01-09","close":18547.9941},{"date":"2024-01-10","close":17955.1348},{"date":"2024-01-11","close":18435.0684},{"date":"2024-01-12","close":19432.5742},{"date":"2024-01-15","close":19385.5234},{"date":"2024-01-16","close":19479.627},{"date":"2024-01-17","close":19103.209},{"date":"2024-01-18","close":18435.0684},{"date":"2024-01-19","close":18086.8809},{"date":"2024-01-22","close":17644.5898},{"date":"2024-01-23","close":18632.6875},{"date":"2024-01-24","close":18820.8965},{"date":"2024-01-25","close":18820.8965},{"date":"2024-01-26","close":18519.7617},{"date":"2024-01-29","close":18293.9121},{"date":"2024-01-30","close":18143.3438},{"date":"2024-01-31","close":18152.7559},{"date":"2024-02-01","close":17908.082},{"date":"2024-02-02","close":18500.9414},{"date":"2024-02-05","close":17983.3672},{"date":"2024-02-06","close":18030.4199},{"date":"2024-02-07","close":17955.1348},{"date":"2024-02-08","close":17296.4023},{"date":"2024-02-13","close":16769.418},{"date":"2024-02-14","close":16703.5449},{"date":"2024-02-15","close":16600.0312},{"date":"2024-02-16","close":16778.8281},{"date":"2024-02-19","close":17578.7168},{"date":"2024-02-20","close":17522.2539},{"date":"2024-02-21","close":17936.3145},{"date":"2024-02-22","close":17983.3672},{"date":"2024-02-23","close":17936.3145},{"date":"2024-02-26","close":18039.8301},{"date":"2024-02-27","close":17286.9941},{"date":"2024-02-28","close":17286.9941},{"date":"2024-02-29","close":17192.8887},{"date":"2024-03-04","close":16835.293},{"date":"2024-03-05","close":16637.6719},{"date":"2024-03-06","close":16185.9707},{"date":"2024-03-07","close":16007.1729},{"date":"2024-03-08","close":15950.709},{"date":"2024-03-11","close":15640.165},{"date":"2024-03-12","close":15527.2393},{"date":"2024-03-13","close":15291.9775},{"date":"2024-03-14","close":15602.5234},{"date":"2024-03-15","close":15019.0752},{"date":"2024-03-18","close":15103.7695},{"date":"2024-03-19","close":14755.583},{"date":"2024-03-20","close":14774.4033},{"date":"2024-03-21","close":14953.2021},{"date":"2024-03-22","close":14642.6572},{"date":"2024-03-25","close":14689.71},{"date":"2024-03-26","close":14520.3223},{"date":"2024-03-27","close":14595.6055},{"date":"2024-03-28","close":14821.4561},{"date":"2024-03-29","close":14793.2246},{"date":"2024-04-01","close":14934.3818},{"date":"2024-04-02","close":14774.4033},{"date":"2024-04-03","close":15009.665},{"date":"2024-04-04","close":14746.1729},{"date":"2024-04-05","close":14473.2695},{"date":"2024-04-08","close":14162.7246},{"date":"2024-04-09","close":14868.5078},{"date":"2024-04-11","close":14680.2988},{"date":"2024-04-12","close":14473.2695},{"date":"2024-04-15","close":14567.374},{"date":"2024-04-16","close":13692.2021},{"date":"2024-04-17","close":13833.3584},{"date":"2024-04-18","close":13795.7168},{"date":"2024-04-19","close":14586.1943},{"date":"2024-04-22","close":15169.6426},{"date":"2024-04-23","close":14030.9785},{"date":"2024-04-24","close":14068.6201},{"date":"2024-04-25","close":13974.5156},{"date":"2024-04-26","close":14190.9561},{"date":"2024-04-29","close":15075.5381},{"date":"2024-04-30","close":14915.5605},{"date":"2024-05-02","close":14680.2988},{"date":"2024-05-03","close":14407.3965},{"date":"2024-05-07","close":14868.5078},{"date":"2024-05-08","close":15310.7988},{"date":"2024-05-09","close":16280.0752},{"date":"2024-05-10","close":17258.7617},{"date":"2024-05-13","close":17465.793},{"date":"2024-05-14","close":16948.2188},{"date":"2024-05-16","close":15546.0605},{"date":"2024-05-17","close":15226.1055},{"date":"2024-05-20","close":16515.3359},{"date":"2024-05-21","close":16007.1729},{"date":"2024-05-22","close":15809.5527},{"date":"2024-05-23","close":15621.3438},{"date":"2024-05-24","close":15790.7324},{"date":"2024-05-27","close":16515.3359},{"date":"2024-05-28","close":16948.2188},{"date":"2024-05-29","close":17108.1934},{"date":"2024-05-30","close":17108.1934},{"date":"2024-05-31","close":16938.8066},{"date":"2024-06-03","close":18002.1875},{"date":"2024-06-04","close":17879.8516},{"date":"2024-06-05","close":17964.5469},{"date":"2024-06-07","close":18350.373},{"date":"2024-06-10","close":17324.6367},{"date":"2024-06-11","close":16468.2832},{"date":"2024-06-12","close":16091.8662},{"date":"2024-06-13","close":16025.9922},{"date":"2024-06-14","close":16985.8594},{"date":"2024-06-17","close":16505.9258},{"date":"2024-06-18","close":16872.9336},{"date":"2024-06-19","close":17418.7402},{"date":"2024-06-20","close":18021.0078},{"date":"2024-06-21","close":18011.5977},{"date":"2024-06-24","close":17861.0293},{"date":"2024-06-25","close":18049.2383},{"date":"2024-06-26","close":18011.5977},{"date":"2024-06-27","close":17889.2637},{"date":"2024-06-28","close":18472.709},{"date":"2024-07-01","close":18529.1738},{"date":"2024-07-02","close":18792.666},{"date":"2024-07-03","close":18726.791},{"date":"2024-07-04","close":18613.8652},{"date":"2024-07-05","close":18228.0391},{"date":"2024-07-08","close":17258.7617},{"date":"2024-07-09","close":16985.8594},{"date":"2024-07-10","close":17051.7324},{"date":"2024-07-11","close":16919.9844},{"date":"2024-07-12","close":16524.748},{"date":"2024-07-15","close":16571.8008},{"date":"2024-07-16","close":17032.9102},{"date":"2024-07-17","close":16891.7539},{"date":"2024-07-18","close":16938.8066},{"date":"2024-07-19","close":16233.0225},{"date":"2024-07-22","close":16025.9922},{"date":"2024-07-23","close":15903.6572},{"date":"2024-07-24","close":15969.5303},{"date":"2024-07-25","close":15941.2998},{"date":"2024-07-26","close":16082.4561},{"date":"2024-07-29","close":16214.2012},{"date":"2024-07-30","close":16515.3359},{"date":"2024-07-31","close":17127.0156},{"date":"2024-08-01","close":17211.7109},{"date":"2024-08-02","close":17136.4277},{"date":"2024-08-05","close":15320.21},{"date":"2024-08-06","close":16214.2012},{"date":"2024-08-07","close":16148.3301},{"date":"2024-08-08","close":16289.4863},{"date":"2024-08-09","close":16345.9482},{"date":"2024-08-12","close":16534.1582},{"date":"2024-08-13","close":16468.2832},{"date":"2024-08-14","close":16590.6191},{"date":"2024-08-16","close":16882.3438},{"date":"2024-08-19","close":16863.5234},{"date":"2024-08-20","close":16750.5977},{"date":"2024-08-21","close":16769.418},{"date":"2024-08-22","close":16910.5762},{"date":"2024-08-23","close":16590.6191},{"date":"2024-08-26","close":16656.4922},{"date":"2024-08-27","close":16336.5391},{"date":"2024-08-28","close":16355.3584},{"date":"2024-08-29","close":16091.8662},{"date":"2024-08-30","close":15969.5303},{"date":"2024-09-02","close":15724.8584},{"date":"2024-09-03","close":15903.6572},{"date":"2024-09-04","close":15404.9033},{"date":"2024-09-05","close":15809.5527},{"date":"2024-09-06","close":15310.7988},{"date":"2024-09-09","close":15310.7988},{"date":"2024-09-10","close":15555.4707},{"date":"2024-09-11","close":15517.8291},{"date":"2024-09-12","close":15574.291},{"date":"2024-09-13","close":15866.0156},{"date":"2024-09-19","close":16289.4863},{"date":"2024-09-20","close":16590.6191},{"date":"2024-09-23","close":16684.7246},{"date":"2024-09-24","close":17145.8359},{"date":"2024-09-25","close":17371.6875},{"date":"2024-09-26","close":17578.7168},{"date":"2024-09-27","close":17748.1055},{"date":"2024-09-30","close":17437.5605},{"date":"2024-10-02","close":16929.3965},{"date":"2024-10-04","close":16091.8662},{"date":"2024-10-07","close":16035.4043},{"date":"2024-10-08","close":16054.2256},{"date":"2024-10-10","close":15875.4258},{"date":"2024-10-11","close":15875.4258},{"date":"2024-10-14","close":16223.6133},{"date":"2024-10-15","close":16035.4043},{"date":"2024-10-16","close":16336.5391},{"date":"2024-10-17","close":16421.2324},{"date":"2024-10-18","close":16167.1494},{"date":"2024-10-21","close":16421.2324},{"date":"2024-10-22","close":16148.3301},{"date":"2024-10-23","close":16044.8135},{"date":"2024-10-24","close":16044.8135},{"date":"2024-10-25","close":15837.7842},{"date":"2024-10-28","close":16270.665},{"date":"2024-10-29","close":16336.5391},{"date":"2024-10-30","close":16251.8438},{"date":"2024-10-31","close":16110.6875},{"date":"2024-11-01","close":16063.6348},{"date":"2024-11-04","close":16807.0605},{"date":"2024-11-05","close":16788.2402},{"date":"2024-11-06","close":16073.0449},{"date":"2024-11-07","close":16073.0449},{"date":"2024-11-08","close":16044.8135},{"date":"2024-11-11","close":14821.4561},{"date":"2024-11-12","close":15075.5381},{"date":"2024-11-13","close":16016.583},{"date":"2024-11-14","close":16581.209},{"date":"2024-11-15","close":17164.6582},{"date":"2024-11-18","close":16995.2695},{"date":"2024-11-19","close":17239.9414},{"date":"2024-11-20","close":17239.9414},{"date":"2024-11-21","close":17597.5371},{"date":"2024-11-22","close":17494.0234},{"date":"2024-11-25","close":17766.9258},{"date":"2024-11-26","close":17409.3281},{"date":"2024-11-27","close":17428.1504},{"date":"2024-11-28","close":17522.2539},{"date":"2024-11-29","close":16901.166},{"date":"2024-12-02","close":16609.4414},{"date":"2024-12-03","close":17079.9629},{"date":"2024-12-04","close":16769.418},{"date":"2024-12-05","close":17136.4277},{"date":"2024-12-06","close":16938.8066},{"date":"2024-12-09","close":16750.5977},{"date":"2024-12-10","close":17277.584},{"date":"2024-12-11","close":17663.4121},{"date":"2024-12-12","close":17531.6641},{"date":"2024-12-13","close":17691.6426},{"date":"2024-12-16","close":17399.9199},{"date":"2024-12-17","close":17221.1191},{"date":"2024-12-18","close":17136.4277},{"date":"2024-12-19","close":16910.5762},{"date":"2024-12-20","close":17315.2246},{"date":"2024-12-23","close":16910.5762},{"date":"2024-12-24","close":17098.7852},{"date":"2024-12-26","close":16957.627},{"date":"2024-12-27","close":16496.5156},{"date":"2024-12-30","close":16618.8516},{"date":"2025-01-02","close":16656.4922},{"date":"2025-01-03","close":17286.9941},{"date":"2025-01-06","close":17785.7461},{"date":"2025-01-07","close":17757.5156},{"date":"2025-01-08","close":17926.9043},{"date":"2025-01-09","close":17795.1582},{"date":"2025-01-10","close":17785.7461},{"date":"2025-01-13","close":17484.6113},{"date":"2025-01-14","close":17512.8457},{"date":"2025-01-15","close":18632.6875},{"date":"2025-01-16","close":18651.5078},{"date":"2025-01-17","close":18284.5},{"date":"2025-01-20","close":16938.8066},{"date":"2025-01-21","close":16985.8594},{"date":"2025-01-22","close":18039.8301},{"date":"2025-01-23","close":17701.0547},{"date":"2025-01-24","close":17541.0762},{"date":"2025-01-31","close":17917.4941},{"date":"2025-02-03","close":17286.9941},{"date":"2025-02-04","close":17371.6875},{"date":"2025-02-05","close":17334.0449},{"date":"2025-02-06","close":17597.5371},{"date":"2025-02-07","close":17484.6113},{"date":"2025-02-10","close":17164.6582},{"date":"2025-02-11","close":17324.6367},{"date":"2025-02-12","close":17277.584},{"date":"2025-02-13","close":17042.3223},{"date":"2025-02-14","close":17239.9414},{"date":"2025-02-17","close":17032.9102},{"date":"2025-02-18","close":17108.1934},{"date":"2025-02-19","close":17221.1191},{"date":"2025-02-20","close":17625.7695},{"date":"2025-02-21","close":17569.3066},{"date":"2025-02-24","close":18820.8965},{"date":"2025-02-25","close":20276.1191},{"date":"2025-02-26","close":19888.0605},{"date":"2025-02-27","close":19888.0605},{"date":"2025-02-28","close":19005.2246},{"date":"2025-03-04","close":20033.582},{"date":"2025-03-05","close":20858.209},{"date":"2025-03-06","close":20809.7012},{"date":"2025-03-07","close":21003.7324},{"date":"2025-03-10","close":21488.8066},{"date":"2025-03-11","close":20615.6719},{"date":"2025-03-12","close":20324.627},{"date":"2025-03-13","close":19985.0742},{"date":"2025-03-14","close":20082.0898},{"date":"2025-03-17","close":20227.6133},{"date":"2025-03-18","close":20179.1055},{"date":"2025-03-19","close":19402.9863},{"date":"2025-03-20","close":19451.4922},{"date":"2025-03-21","close":19247.7617},{"date":"2025-03-24","close":19742.5371},{"date":"2025-03-25","close":19936.5684},{"date":"2025-03-26","close":19888.0605},{"date":"2025-03-27","close":19451.4922},{"date":"2025-03-28","close":19082.8359},{"date":"2025-03-31","close":18976.1191},{"date":"2025-04-01","close":19936.5684},{"date":"2025-04-02","close":19936.5684},{"date":"2025-04-03","close":19160.4492},{"date":"2025-04-04","close":19014.9258},{"date":"2025-04-07","close":17705.2246},{"date":"2025-04-08","close":17452.9863},{"date":"2025-04-09","close":17161.9414},{"date":"2025-04-10","close":18539.5527},{"date":"2025-04-11","close":18743.2832},{"date":"2025-04-14","close":18646.2695},{"date":"2025-04-15","close":18646.2695},{"date":"2025-04-16","close":18859.7012},{"date":"2025-04-17","close":18694.7773},{"date":"2025-04-18","close":18772.3887},{"date":"2025-04-21","close":18394.0312},{"date":"2025-04-22","close":18442.5371},{"date":"2025-04-23","close":18500.7461},{"date":"2025-04-24","close":18374.627},{"date":"2025-04-25","close":18258.209},{"date":"2025-04-28","close":18102.9863},{"date":"2025-04-29","close":17705.2246},{"date":"2025-04-30","close":17714.9258},{"date":"2025-05-02","close":17705.2246},{"date":"2025-05-07","close":17976.8652},{"date":"2025-05-08","close":17569.4043},{"date":"2025-05-09","close":17617.9102},{"date":"2025-05-12","close":18704.4785},{"date":"2025-05-13","close":19791.0449},{"date":"2025-05-14","close":20179.1055},{"date":"2025-05-15","close":21488.8066},{"date":"2025-05-16","close":22264.9258},{"date":"2025-05-19","close":21876.8672},{"date":"2025-05-20","close":21440.2988},{"date":"2025-05-21","close":21682.8359},{"date":"2025-05-22","close":21537.3145},{"date":"2025-05-23","close":21537.3145},{"date":"2025-05-26","close":21537.3145},{"date":"2025-05-27","close":21100.7461},{"date":"2025-05-28","close":21052.2402},{"date":"2025-05-29","close":21149.2539},{"date":"2025-05-30","close":20664.1797},{"date":"2025-06-02","close":21634.3281},{"date":"2025-06-04","close":21876.8672},{"date":"2025-06-05","close":20955.2246},{"date":"2025-06-09","close":21488.8066},{"date":"2025-06-10","close":21682.8359},{"date":"2025-06-11","close":21828.3594},{"date":"2025-06-12","close":22313.4336},{"date":"2025-06-13","close":23477.6133},{"date":"2025-06-16","close":23574.627},{"date":"2025-06-17","close":22313.4336},{"date":"2025-06-18","close":22264.9258},{"date":"2025-06-19","close":22070.8965},{"date":"2025-06-20","close":22313.4336},{"date":"2025-06-23","close":22847.0156},{"date":"2025-06-24","close":22119.4043},{"date":"2025-06-25","close":22167.9102},{"date":"2025-06-26","close":22410.4492},{"date":"2025-06-27","close":21731.3438},{"date":"2025-06-30","close":21828.3594},{"date":"2025-07-01","close":22604.4785},{"date":"2025-07-02","close":22652.9863},{"date":"2025-07-03","close":23186.5684},{"date":"2025-07-04","close":23574.627},{"date":"2025-07-07","close":23283.582},{"date":"2025-07-08","close":23332.0898},{"date":"2025-07-09","close":24011.1953},{"date":"2025-07-10","close":23962.6875},{"date":"2025-07-11","close":24690.2988},{"date":"2025-07-14","close":24738.8066},{"date":"2025-07-15","close":25175.373},{"date":"2025-07-16","close":24447.7617},{"date":"2025-07-17","close":24496.2695},{"date":"2025-07-18","close":24253.7324},{"date":"2025-07-21","close":23671.6426},{"date":"2025-07-22","close":23623.1348},{"date":"2025-07-23","close":23962.6875},{"date":"2025-07-24","close":23865.6719},{"date":"2025-07-25","close":23865.6719},{"date":"2025-07-28","close":23235.0762},{"date":"2025-07-29","close":22944.0312},{"date":"2025-07-30","close":22944.0312},{"date":"2025-07-31","close":22750.0},{"date":"2025-08-01","close":22313.4336},{"date":"2025-08-04","close":22313.4336},{"date":"2025-08-05","close":22361.9414},{"date":"2025-08-06","close":22361.9414},{"date":"2025-08-07","close":22507.4629},{"date":"2025-08-08","close":22313.4336},{"date":"2025-08-11","close":21876.8672},{"date":"2025-08-12","close":21779.8516},{"date":"2025-08-13","close":21876.8672},{"date":"2025-08-14","close":21440.2988},{"date":"2025-08-18","close":22944.0312},{"date":"2025-08-19","close":22264.9258},{"date":"2025-08-20","close":22313.4336},{"date":"2025-08-21","close":21925.373},{"date":"2025-08-22","close":21925.373},{"date":"2025-08-25","close":21779.8516},{"date":"2025-08-26","close":21343.2832},{"date":"2025-08-27","close":21246.2695},{"date":"2025-08-28","close":21197.7617},{"date":"2025-08-29","close":21440.2988},{"date":"2025-09-01","close":21731.3438},{"date":"2025-09-02","close":21682.8359},{"date":"2025-09-03","close":21585.8223},{"date":"2025-09-04","close":21828.3594},{"date":"2025-09-05","close":22264.9258},{"date":"2025-09-08","close":22361.9414},{"date":"2025-09-09","close":22361.9414},{"date":"2025-09-10","close":23041.0449},{"date":"2025-09-11","close":23186.5684},{"date":"2025-09-12","close":23574.627},{"date":"2025-09-15","close":22750.0},{"date":"2025-09-16","close":22992.5371},{"date":"2025-09-17","close":22798.5078},{"date":"2025-09-18","close":22458.9551},{"date":"2025-09-19","close":22450.0},{"date":"2025-09-22","close":21246.2695},{"date":"2025-09-23","close":20615.6719},{"date":"2025-09-24","close":20664.1797},{"date":"2025-09-25","close":20421.6426},{"date":"2025-09-26","close":19936.5684},{"date":"2025-09-29","close":19985.0742},{"date":"2025-09-30","close":19451.4922},{"date":"2025-10-01","close":19402.9863},{"date":"2025-10-02","close":19791.0449},{"date":"2025-10-10","close":19276.8652},{"date":"2025-10-13","close":19451.4922},{"date":"2025-10-14","close":19791.0449},{"date":"2025-10-15","close":19742.5371},{"date":"2025-10-16","close":20324.627},{"date":"2025-10-17","close":20179.1055},{"date":"2025-10-20","close":19839.5527},{"date":"2025-10-21","close":19597.0156},{"date":"2025-10-22","close":20227.6133},{"date":"2025-10-23","close":20130.5977},{"date":"2025-10-24","close":19936.5684},{"date":"2025-10-27","close":20567.1641},{"date":"2025-10-28","close":20373.1348},{"date":"2025-10-29","close":20033.582},{"date":"2025-10-30","close":20130.5977},{"date":"2025-10-31","close":19936.5684},{"date":"2025-11-03","close":19645.5234},{"date":"2025-11-04","close":19597.0156},{"date":"2025-11-05","close":19208.9551},{"date":"2025-11-06","close":19451.4922},{"date":"2025-11-07","close":19228.3594},{"date":"2025-11-10","close":19597.0156},{"date":"2025-11-11","close":19315.6719},{"date":"2025-11-12","close":19597.0156},{"date":"2025-11-13","close":19402.9863},{"date":"2025-11-14","close":18840.2988},{"date":"2025-11-17","close":18665.6719},{"date":"2025-11-18","close":18190.2988},{"date":"2025-11-19","close":18481.3438},{"date":"2025-11-20","close":18655.9707},{"date":"2025-11-21","close":18578.3594},{"date":"2025-11-24","close":18102.9863},{"date":"2025-11-25","close":18151.4922},{"date":"2025-11-26","close":18442.5371},{"date":"2025-11-27","close":18432.8359},{"date":"2025-11-28","close":18568.6562},{"date":"2025-12-01","close":19383.582},{"date":"2025-12-02","close":19548.5078},{"date":"2025-12-03","close":19548.5078},{"date":"2025-12-04","close":19500.0},{"date":"2025-12-05","close":19936.5684},{"date":"2025-12-08","close":19888.0605},{"date":"2025-12-09","close":19985.0742},{"date":"2025-12-10","close":19548.5078},{"date":"2025-12-11","close":19791.0449},{"date":"2025-12-12","close":20130.5977},{"date":"2025-12-15","close":20082.0898},{"date":"2025-12-16","close":20179.1055},{"date":"2025-12-17","close":20130.5977},{"date":"2025-12-18","close":19888.0605},{"date":"2025-12-19","close":19936.5684},{"date":"2025-12-22","close":19936.5684},{"date":"2025-12-23","close":19888.0605},{"date":"2025-12-24","close":20033.582},{"date":"2025-12-26","close":19694.0312},{"date":"2025-12-29","close":19742.5371},{"date":"2025-12-30","close":19888.0605},{"date":"2026-01-02","close":19597.0156},{"date":"2026-01-05","close":19257.4629},{"date":"2026-01-06","close":19325.373},{"date":"2026-01-07","close":19335.0742},{"date":"2026-01-08","close":19364.1797},{"date":"2026-01-09","close":19402.9863},{"date":"2026-01-12","close":19645.5234},{"date":"2026-01-13","close":20276.1191},{"date":"2026-01-14","close":20130.5977},{"date":"2026-01-15","close":19645.5234},{"date":"2026-01-16","close":19402.9863},{"date":"2026-01-19","close":19296.2695},{"date":"2026-01-20","close":20324.627},{"date":"2026-01-21","close":19500.0},{"date":"2026-01-22","close":19936.5684},{"date":"2026-01-23","close":19742.5371},{"date":"2026-01-26","close":19500.0},{"date":"2026-01-27","close":19548.5078},{"date":"2026-01-28","close":19402.9863},{"date":"2026-01-29","close":19791.0449},{"date":"2026-01-30","close":19402.9863},{"date":"2026-02-02","close":18947.0156},{"date":"2026-02-03","close":19500.0},{"date":"2026-02-04","close":19888.0605},{"date":"2026-02-05","close":19694.0312},{"date":"2026-02-06","close":19500.0},{"date":"2026-02-09","close":19791.0449},{"date":"2026-02-10","close":20567.1641},{"date":"2026-02-11","close":20421.6426},{"date":"2026-02-12","close":20712.6875},{"date":"2026-02-13","close":20809.7012},{"date":"2026-02-19","close":22022.3887},{"date":"2026-02-20","close":22458.9551},{"date":"2026-02-23","close":22264.9258},{"date":"2026-02-24","close":22264.9258},{"date":"2026-02-25","close":22750.0},{"date":"2026-02-26","close":22300.0},{"date":"2026-02-27","close":21350.0},{"date":"2026-03-03","close":24500.0},{"date":"2026-03-04","close":20500.0},{"date":"2026-03-05","close":21250.0},{"date":"2026-03-06","close":21150.0},{"date":"2026-03-09","close":20650.0},{"date":"2026-03-10","close":20900.0},{"date":"2026-03-11","close":21000.0},{"date":"2026-03-12","close":21650.0},{"date":"2026-03-13","close":21050.0},{"date":"2026-03-16","close":20950.0},{"date":"2026-03-17","close":20850.0},{"date":"2026-03-18","close":21100.0},{"date":"2026-03-19","close":20850.0},{"date":"2026-03-20","close":21250.0},{"date":"2026-03-23","close":19810.0},{"date":"2026-03-24","close":19930.0},{"date":"2026-03-25","close":19930.0},{"date":"2026-03-26","close":19810.0},{"date":"2026-03-27","close":19660.0},{"date":"2026-03-30","close":19550.0},{"date":"2026-03-31","close":19570.0},{"date":"2026-04-01","close":20350.0},{"date":"2026-04-02","close":20150.0},{"date":"2026-04-03","close":20050.0},{"date":"2026-04-06","close":20100.0},{"date":"2026-04-07","close":20150.0},{"date":"2026-04-08","close":20650.0},{"date":"2026-04-09","close":20850.0},{"date":"2026-04-10","close":21650.0},{"date":"2026-04-13","close":21150.0},{"date":"2026-04-14","close":21000.0},{"date":"2026-04-15","close":21100.0},{"date":"2026-04-16","close":21200.0},{"date":"2026-04-17","close":21100.0},{"date":"2026-04-20","close":21000.0},{"date":"2026-04-21","close":21100.0},{"date":"2026-04-22","close":20850.0},{"date":"2026-04-23","close":20750.0},{"date":"2026-04-24","close":21100.0},{"date":"2026-04-27","close":20950.0},{"date":"2026-04-28","close":20750.0},{"date":"2026-04-29","close":20750.0},{"date":"2026-04-30","close":20500.0},{"date":"2026-05-04","close":21150.0},{"date":"2026-05-06","close":20550.0},{"date":"2026-05-07","close":20950.0},{"date":"2026-05-08","close":20600.0},{"date":"2026-05-11","close":20050.0},{"date":"2026-05-12","close":19800.0},{"date":"2026-05-13","close":19830.0},{"date":"2026-05-14","close":20100.0},{"date":"2026-05-15","close":19890.0},{"date":"2026-05-18","close":19960.0},{"date":"2026-05-19","close":19820.0},{"date":"2026-05-20","close":19670.0},{"date":"2026-05-21","close":20250.0},{"date":"2026-05-22","close":20500.0},{"date":"2026-05-26","close":20200.0},{"date":"2026-05-27","close":19740.0},{"date":"2026-05-28","close":19610.0},{"date":"2026-05-29","close":19560.0},{"date":"2026-06-01","close":19770.0},{"date":"2026-06-02","close":19510.0},{"date":"2026-06-04","close":19620.0},{"date":"2026-06-05","close":19450.0},{"date":"2026-06-08","close":18650.0},{"date":"2026-06-09","close":19030.0},{"date":"2026-06-10","close":18380.0},{"date":"2026-06-11","close":18850.0},{"date":"2026-06-12","close":20050.0},{"date":"2026-06-15","close":21300.0},{"date":"2026-06-16","close":22150.0},{"date":"2026-06-17","close":22100.0},{"date":"2026-06-18","close":20450.0},{"date":"2026-06-19","close":20150.0},{"date":"2026-06-22","close":19550.0},{"date":"2026-06-23","close":18590.0},{"date":"2026-06-24","close":18940.0},{"date":"2026-06-25","close":18660.0},{"date":"2026-06-26","close":18310.0},{"date":"2026-06-29","close":19220.0},{"date":"2026-06-30","close":18610.0},{"date":"2026-07-01","close":18660.0},{"date":"2026-07-02","close":19100.0},{"date":"2026-07-03","close":19170.0},{"date":"2026-07-06","close":19380.0},{"date":"2026-07-07","close":19600.0},{"date":"2026-07-08","close":20050.0},{"date":"2026-07-09","close":19320.0},{"date":"2026-07-10","close":19740.0},{"date":"2026-07-13","close":19550.0},{"date":"2026-07-14","close":19760.0},{"date":"2026-07-15","close":20100.0},{"date":"2026-07-16","close":20050.0},{"date":"2026-07-20","close":20150.0},{"date":"2026-07-21","close":20100.0},{"date":"2026-07-22","close":20300.0},{"date":"2026-07-23","close":21000.0},{"date":"2026-07-24","close":21650.0},{"date":"2026-07-27","close":20650.0},{"date":"2026-07-28","close":20000.0},{"date":"2026-07-29","close":20250.0},{"date":"2026-07-30","close":20650.0},{"date":"2026-07-31","close":20950.0},{"date":"2026-08-03","close":20750.0},{"date":"2026-08-04","close":21200.0},{"date":"2026-08-05","close":21100.0},{"date":"2026-08-06","close":21400.0},{"date":"2026-08-07","close":21800.0},{"date":"2026-08-10","close":21450.0},{"date":"2026-08-11","close":21650.0},{"date":"2026-08-12","close":21350.0},{"date":"2026-08-13","close":21050.0},{"date":"2026-08-14","close":21250.0},{"date":"2026-08-18","close":22650.0},{"date":"2026-08-19","close":21700.0},{"date":"2026-08-20","close":21200.0},{"date":"2026-08-21","close":21600.0},{"date":"2026-08-24","close":22850.0},{"date":"2026-08-25","close":22650.0},{"date":"2026-08-26","close":21350.0},{"date":"2026-08-27","close":21450.0},{"date":"2026-08-28","close":21700.0},{"date":"2026-08-31","close":21450.0},{"date":"2026-09-01","close":21350.0},{"date":"2026-09-02","close":20800.0},{"date":"2026-09-03","close":21350.0},{"date":"2026-09-04","close":21050.0},{"date":"2026-09-07","close":21450.0},{"date":"2026-09-08","close":21150.0},{"date":"2026-09-09","close":20850.0},{"date":"2026-09-10","close":20850.0},{"date":"2026-09-11","close":20850.0},{"date":"2026-09-14","close":21100.0},{"date":"2026-09-15","close":20750.0},{"date":"2026-09-16","close":20500.0},{"date":"2026-09-17","close":20900.0},{"date":"2026-09-18","close":20950.0},{"date":"2026-09-21","close":21050.0},{"date":"2026-09-22","close":21200.0},{"date":"2026-09-23","close":20850.0},{"date":"2026-09-28","close":21350.0},{"date":"2026-09-29","close":20950.0},{"date":"2026-09-30","close":20900.0},{"date":"2026-10-01","close":21100.0},{"date":"2026-10-02","close":21400.0},{"date":"2026-10-06","close":21450.0},{"date":"2026-10-07","close":21250.0},{"date":"2026-10-08","close":20850.0},{"date":"2026-10-12","close":21850.0},{"date":"2026-10-13","close":21950.0},{"date":"2026-10-14","close":23300.0},{"date":"2026-10-15","close":23250.0},{"date":"2026-10-16","close":23600.0},{"date":"2026-10-19","close":23900.0},{"date":"2026-10-20","close":23250.0},{"date":"2026-10-21","close":23250.0},{"date":"2026-10-22","close":22500.0},{"date":"2026-10-23","close":22600.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-136269.0,"foreign_net":201064.0,"institution_net":-64795.0},{"date":"2026-10-21","retail_net":-191647.0,"foreign_net":242481.0,"institution_net":-50834.0},{"date":"2026-10-20","retail_net":-214327.0,"foreign_net":186145.0,"institution_net":28182.0},{"date":"2026-10-19","retail_net":-880778.0,"foreign_net":300962.0,"institution_net":579816.0},{"date":"2026-10-16","retail_net":-703867.0,"foreign_net":667339.0,"institution_net":36528.0},{"date":"2026-10-15","retail_net":-1101690.0,"foreign_net":409647.0,"institution_net":692043.0},{"date":"2026-10-14","retail_net":-1769359.0,"foreign_net":1305367.0,"institution_net":463992.0},{"date":"2026-10-13","retail_net":-732750.0,"foreign_net":338333.0,"institution_net":394417.0},{"date":"2026-10-12","retail_net":-1570192.0,"foreign_net":894259.0,"institution_net":675933.0},{"date":"2026-10-08","retail_net":147178.0,"foreign_net":309030.0,"institution_net":-456208.0},{"date":"2026-10-07","retail_net":-60115.0,"foreign_net":136085.0,"institution_net":-75970.0},{"date":"2026-10-06","retail_net":-81273.0,"foreign_net":166226.0,"institution_net":-84953.0},{"date":"2026-10-02","retail_net":-353296.0,"foreign_net":342634.0,"institution_net":10662.0},{"date":"2026-10-01","retail_net":-151488.0,"foreign_net":105621.0,"institution_net":45867.0},{"date":"2026-09-30","retail_net":104340.0,"foreign_net":196826.0,"institution_net":-301166.0},{"date":"2026-09-29","retail_net":73349.0,"foreign_net":-69734.0,"institution_net":-3615.0},{"date":"2026-09-28","retail_net":-371723.0,"foreign_net":338106.0,"institution_net":33617.0},{"date":"2026-09-23","retail_net":23715.0,"foreign_net":-17591.0,"institution_net":-6124.0},{"date":"2026-09-22","retail_net":-56933.0,"foreign_net":11636.0,"institution_net":45297.0},{"date":"2026-09-21","retail_net":-103886.0,"foreign_net":-6616.0,"institution_net":110502.0},{"date":"2026-09-18","retail_net":-158299.0,"foreign_net":76576.0,"institution_net":81723.0},{"date":"2026-09-17","retail_net":-245672.0,"foreign_net":132791.0,"institution_net":112881.0},{"date":"2026-09-16","retail_net":188623.0,"foreign_net":-243221.0,"institution_net":54598.0},{"date":"2026-09-15","retail_net":233754.0,"foreign_net":-218848.0,"institution_net":-14906.0},{"date":"2026-09-14","retail_net":-381858.0,"foreign_net":116741.0,"institution_net":265117.0},{"date":"2026-09-11","retail_net":25590.0,"foreign_net":187184.0,"institution_net":-212774.0},{"date":"2026-09-10","retail_net":-89586.0,"foreign_net":383294.0,"institution_net":-293708.0},{"date":"2026-09-09","retail_net":235416.0,"foreign_net":-185453.0,"institution_net":-49963.0},{"date":"2026-09-08","retail_net":238003.0,"foreign_net":-144820.0,"institution_net":-93183.0},{"date":"2026-09-07","retail_net":-221772.0,"foreign_net":103097.0,"institution_net":118675.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":-136269.0,"foreign_net":201064.0,"institution_net":-64795.0},"d3":{"retail_net":-542243.0,"foreign_net":629690.0,"institution_net":-87447.0},"d7":{"retail_net":-4997937.0,"foreign_net":3313005.0,"institution_net":1684932.0},"d14":{"retail_net":-7799873.0,"foreign_net":5605193.0,"institution_net":2194680.0},"d30":{"retail_net":-8306812.0,"foreign_net":6265161.0,"institution_net":2041651.0}},"analysis":"최근 5일 외국인 순매수 159.80만, 기관 순매수 52.89만. 30일 누적: 외국인 626.52만, 기관 204.17만.","foreign_flow":1597991.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":528897.0},"insider_trades":[],"price_analysis":{"current":22500.0,"low_30d":20250.0,"support":20650.0,"high_30d":24250.0,"change_1d":0.0,"change_7d":-5.2,"change_30d":7.1,"resistance":23850.0,"position_in_range":56.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.67,"per":11.8,"quarter":"2024-Q2"},{"pbr":0.62,"per":5.32,"quarter":"2024-Q3"},{"pbr":0.51,"per":4.22,"quarter":"2024-Q4"},{"pbr":0.58,"per":4.52,"quarter":"2025-Q1"},{"pbr":0.71,"per":5.45,"quarter":"2025-Q2"},{"pbr":0.65,"per":7.75,"quarter":"2025-Q3"},{"pbr":0.64,"per":10.17,"quarter":"2025-Q4"},{"pbr":0.6,"per":12.6,"quarter":"2026-Q1"},{"pbr":0.55,"per":12.42,"quarter":"2026-Q2"},{"pbr":0.74,"per":15.01,"quarter":"현재"}],"timeline":[{"close":18472.709,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":17437.5605,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":16618.8516,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":18976.1191,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":21828.3594,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":19451.4922,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":19888.0605,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":19570.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":18610.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.61,"pbr_5y_low":0.51,"per_5y_avg":8.25,"per_5y_low":4.22,"current_pbr":0.74,"current_per":15.01,"pbr_5y_high":0.71,"per_5y_high":12.6,"pbr_5y_median":0.62,"per_5y_median":7.75,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"per_percentile":100.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["외국인·기관 동반 순매수","이동평균선 정배열 상승 추세","전분기 대비 매출 25% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["특별한 경고 요인 없음"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"MARINE SHIPPING"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +25.1%"},"momentum":{"grade":"C","reason":"RSI 64"},"valuation":{"grade":"C","reason":"PER 15.11x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 1.4%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.11,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.43,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":3.33,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.29,"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":15.54,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":10.73,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":12.42,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.67,"per":11.8,"close":18472.709,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.62,"per":5.32,"close":17437.5605,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.51,"per":4.22,"close":16618.8516,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.58,"per":4.52,"close":18976.1191,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.71,"per":5.45,"close":21828.3594,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.65,"per":7.75,"close":19451.4922,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.64,"per":10.17,"close":19888.0605,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.6,"per":12.6,"close":19570.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.55,"per":12.42,"close":18610.0,"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":"15.1배"},{"label":"PBR","value":"0.7배"},{"label":"5년 PER 밴드","value":"하위 100%"},{"label":"ROE","value":"1.4%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":436.16,"pbr":null,"per":null,"roa":0.011064037887187472,"roe":0.014319379179265767,"revenue":3401966000000.0,"market_cap":null,"net_income":411399000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.15535311052491413,"total_assets":37183441000000.0,"total_equity":28730226000000.0,"profit_margin":0.12092978001543814,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":354118000000.0,"operating_margin":0.10409216317858556},{"eps":367.98,"pbr":0.73,"per":10.49,"roa":0.00979811982833714,"roe":0.01272860674544525,"revenue":2718734000000.0,"market_cap":19336400000000.0,"net_income":353610000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.14293748487347419,"total_assets":36089577000000.0,"total_equity":27780731000000.0,"profit_margin":0.13006421371123472,"dividend_yield":3.42,"fiscal_quarter":"Q1","operating_income":269094000000.0,"operating_margin":0.09897768593764598},{"eps":378.6726898780667,"pbr":null,"per":null,"roa":0.01084171730928695,"roe":0.01369456198887242,"revenue":2707622000000.0,"market_cap":null,"net_income":363882000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.1677708335949405,"total_assets":33563133000000.0,"total_equity":26571277000000.0,"profit_margin":0.13439172823976167,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":317293000000.0,"operating_margin":0.11718511668172293},{"eps":316.1329024043876,"pbr":null,"per":null,"roa":0.009499202542259257,"roe":0.011920254517444908,"revenue":2706392000000.0,"market_cap":null,"net_income":303800000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.1755495877906822,"total_assets":31981632000000.0,"total_equity":25486033000000.0,"profit_margin":0.11225277047818645,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":296835000000.0,"operating_margin":0.1096792334591589},{"eps":490.4326428676362,"pbr":null,"per":null,"roa":0.014616221273218034,"roe":0.017856098307591592,"revenue":2622747000000.0,"market_cap":null,"net_income":471321000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.1352269204768893,"total_assets":32246433000000.0,"total_equity":26395520000000.0,"profit_margin":0.179705095459074,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":233175000000.0,"operating_margin":0.08890487721461506},{"eps":769.7284657950149,"pbr":null,"per":null,"roa":0.021586054362275137,"roe":0.026460174509402454,"revenue":2854682000000.0,"market_cap":null,"net_income":739729000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.2630905999337229,"total_assets":34268838000000.0,"total_equity":27956316000000.0,"profit_margin":0.2591283372368621,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":613899000000.0,"operating_margin":0.21504987245514562},{"eps":934.323001633867,"pbr":null,"per":null,"roa":0.026524878663973968,"roe":0.03223160890341973,"revenue":3154947000000.0,"market_cap":null,"net_income":897829000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.35694355562866825,"total_assets":33848562000000.0,"total_equity":27855544000000.0,"profit_margin":0.28457815614652165,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1000110000000.0,"operating_margin":0.3169974012241727},{"eps":1809.1178763499554,"pbr":null,"per":null,"roa":0.05867875317129995,"roe":0.07187354393908638,"revenue":3551980000000.0,"market_cap":null,"net_income":1738455000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.4402445959718242,"total_assets":29626652000000.0,"total_equity":24187690000000.0,"profit_margin":0.4894326544631445,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1461355000000.0,"operating_margin":0.41141982781434583},{"eps":687.6189128248203,"pbr":null,"per":null,"roa":0.022738661812712804,"roe":0.027908789806743453,"revenue":2663432000000.0,"market_cap":null,"net_income":660761000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.28942357079136993,"total_assets":29058922000000.0,"total_equity":23675731000000.0,"profit_margin":0.24808630368637158,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":644381000000.0,"operating_margin":0.24193634378501122},{"eps":504.7762107634298,"pbr":null,"per":null,"roa":0.017638161703317206,"roe":0.02174140553074601,"revenue":2329865000000.0,"market_cap":null,"net_income":485084000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.2157747337292075,"total_assets":27501959000000.0,"total_equity":22311529000000.0,"profit_margin":0.20820262118191396,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":407001000000.0,"operating_margin":0.1746886622186264},{"eps":273.64643808970123,"pbr":null,"per":null,"roa":0.010226511405762055,"roe":0.01226436702750031,"revenue":2062821000000.0,"market_cap":null,"net_income":262958000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.07956628325967208,"total_assets":25713363000000.0,"total_equity":21440813000000.0,"profit_margin":0.12747494814140442,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":42363000000.0,"operating_margin":0.020536440146769884},{"eps":99.2912465011624,"pbr":null,"per":null,"roa":0.0035962825083766135,"roe":0.004322199342752814,"revenue":2126599000000.0,"market_cap":null,"net_income":95413000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.07892555201991537,"total_assets":26531008000000.0,"total_equity":22075104000000.0,"profit_margin":0.04486647459158967,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":75816000000.0,"operating_margin":0.03565129109907415}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1565.3328,"per":11.8,"date":"2024-06","close":18472.71,"source":"reported"},{"eps":1565.3328,"per":10.94,"date":"2024-07","close":17127.02,"source":"reported"},{"eps":1565.3328,"per":10.2,"date":"2024-08","close":15969.53,"source":"reported"},{"eps":3275.1594,"per":5.32,"date":"2024-09","close":17437.56,"source":"reported"},{"eps":3275.1594,"per":4.92,"date":"2024-10","close":16110.69,"source":"reported"},{"eps":3275.1594,"per":5.16,"date":"2024-11","close":16901.17,"source":"reported"},{"eps":3935.836,"per":4.22,"date":"2024-12","close":16618.85,"source":"reported"},{"eps":3935.836,"per":4.55,"date":"2025-01","close":17917.49,"source":"reported"},{"eps":3935.836,"per":4.83,"date":"2025-02","close":19005.22,"source":"reported"},{"eps":4200.7883,"per":4.52,"date":"2025-03","close":18976.12,"source":"reported"},{"eps":4200.7883,"per":4.22,"date":"2025-04","close":17714.93,"source":"reported"},{"eps":4200.7883,"per":4.92,"date":"2025-05","close":20664.18,"source":"reported"},{"eps":4003.602,"per":5.45,"date":"2025-06","close":21828.36,"source":"reported"},{"eps":4003.602,"per":5.68,"date":"2025-07","close":22750.0,"source":"reported"},{"eps":4003.602,"per":5.36,"date":"2025-08","close":21440.3,"source":"reported"},{"eps":2510.617,"per":7.75,"date":"2025-09","close":19451.49,"source":"reported"},{"eps":2510.617,"per":7.94,"date":"2025-10","close":19936.57,"source":"reported"},{"eps":2510.617,"per":7.4,"date":"2025-11","close":18568.66,"source":"reported"},{"eps":1954.9667,"per":10.17,"date":"2025-12","close":19888.06,"source":"reported"},{"eps":1954.9667,"per":9.92,"date":"2026-01","close":19402.99,"source":"reported"},{"eps":1954.9667,"per":10.92,"date":"2026-02","close":21350.0,"source":"reported"},{"eps":1553.2182,"per":12.6,"date":"2026-03","close":19570.0,"source":"reported"},{"eps":1553.2182,"per":13.2,"date":"2026-04","close":20500.0,"source":"reported"},{"eps":1553.2182,"per":12.59,"date":"2026-05","close":19560.0,"source":"reported"},{"eps":1498.9456,"per":12.42,"date":"2026-06","close":18610.0,"source":"reported"},{"eps":1498.9456,"per":13.98,"date":"2026-07","close":20950.0,"source":"reported"},{"eps":1498.9456,"per":14.31,"date":"2026-08","close":21450.0,"source":"reported"},{"eps":1498.9456,"per":13.94,"date":"2026-09","close":20900.0,"source":"reported"},{"eps":1498.9456,"per":15.08,"date":"2026-10","close":22600.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":8.77,"std":3.68,"count":29,"current":15.08,"lower_1sd":5.09,"upper_1sd":12.45},"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":"HMM","phase":"above-fold","symbol_resolved":true}