{"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":"2026-10-23T09:47:23.559101+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":25.2,"direction":"higher_better","percentile":73},{"name":"영업이익 성장률","unit":"%","value":69.2,"direction":"higher_better","percentile":85}],"summary":"매출 +25.2%","percentile":79},"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":73.3,"direction":null,"percentile":73},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":19.6,"direction":"higher_better","percentile":74}],"summary":"RSI 73","percentile":72},"valuation":{"grade":"C","metrics":[],"summary":"PER 2.0x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":3.72,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":6.56,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":3.91,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.12,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 3.7%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.36,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.82,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":27.5,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.06,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.4x, 순차입금비율 1.8x","percentile":51}},"signals":[],"summary":"계룡건설(013580)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 2375.09억. 현재가 26,600원, 전일 대비 +2.3%, 30일 +19.6%. PER 2.0배 / ROE 3.7%. 기술적 시그널: RSI 73(과매수), MACD 골든크로스, 정배열 상승 추세. 최근 5일 외국인 순매수 5.17만, 기관 순매수 9.75만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":2.41,"direction":"higher_better","percentile":null}],"summary":"배당수익률 2.41%","value_pct":2.41},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":4.8,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":20.7,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":1.82,"direction":"lower_better","percentile":null}],"summary":"배당성향 5%로 낮아 안정적","percentile":64},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":2.41},"catalysts":["외국인·기관 동반 순매수","이동평균선 정배열 상승 추세","전분기 대비 매출 25% 성장"],"portfolio":null,"technical":{"macd":492.2276816699414,"grade":"B","trend":"상승","atr_14":1267.857142857143,"rsi_14":73.33333333333334,"sma_20":22157.5,"sma_60":21533.666666666668,"comment":"상승 추세, RSI 73","analysis":"RSI(14) 73.3로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(492.23)가 시그널선(52.63)을 상회합니다(골든크로스). 현재가가 SMA20(22158)과 SMA60(21534) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 19448~24867 (현재 위치 132%).","bb_lower":19447.83673678813,"bb_upper":24867.16326321187,"macd_signal":52.63029158802882},"change_pct":1.35,"chart_data":[{"date":"2024-10-23","open":12777,"high":12796,"low":12588,"close":12768,"volume":25368,"rsi_14":20.59,"sma_20":13955.5,"sma_60":14414.33,"sma_120":14116.33},{"date":"2024-10-24","open":12768,"high":12768,"low":12635,"close":12682,"volume":8405,"rsi_14":22.4,"sma_20":13908.5,"sma_60":14392.5,"sma_120":14117.75},{"date":"2024-10-25","open":12739,"high":12749,"low":12493,"close":12616,"volume":32179,"rsi_14":23.93,"sma_20":13856.0,"sma_60":14369.5,"sma_120":14117.75},{"date":"2024-10-28","open":12616,"high":12673,"low":12503,"close":12645,"volume":13250,"rsi_14":26.27,"sma_20":13810.5,"sma_60":14351.5,"sma_120":14117.75},{"date":"2024-10-29","open":12531,"high":12711,"low":12531,"close":12654,"volume":13446,"rsi_14":27.59,"sma_20":13763.0,"sma_60":14322.67,"sma_120":14115.0},{"date":"2024-10-30","open":12531,"high":12749,"low":12503,"close":12559,"volume":19374,"rsi_14":30.19,"sma_20":13710.5,"sma_60":14289.5,"sma_120":14110.92},{"date":"2024-10-31","open":12522,"high":12645,"low":12474,"close":12559,"volume":11733,"rsi_14":20.43,"sma_20":13659.5,"sma_60":14259.0,"sma_120":14107.58},{"date":"2024-11-01","open":12569,"high":12730,"low":11935,"close":12559,"volume":60287,"rsi_14":13.95,"sma_20":13618.5,"sma_60":14226.0,"sma_120":14105.42},{"date":"2024-11-04","open":12550,"high":12559,"low":12370,"close":12531,"volume":20436,"rsi_14":14.63,"sma_20":13583.5,"sma_60":14195.0,"sma_120":14101.83},{"date":"2024-11-05","open":12493,"high":12616,"low":12342,"close":12616,"volume":27440,"rsi_14":24.71,"sma_20":13554.0,"sma_60":14173.0,"sma_120":14099.0},{"date":"2024-11-06","open":12682,"high":12682,"low":12503,"close":12626,"volume":15690,"rsi_14":18.99,"sma_20":13526.5,"sma_60":14168.17,"sma_120":14097.33},{"date":"2024-11-07","open":12645,"high":12711,"low":12455,"close":12588,"volume":16616,"rsi_14":19.48,"sma_20":13507.0,"sma_60":14154.5,"sma_120":14094.67},{"date":"2024-11-08","open":12730,"high":12730,"low":12512,"close":12578,"volume":12481,"rsi_14":18.18,"sma_20":13480.5,"sma_60":14140.17,"sma_120":14092.75},{"date":"2024-11-11","open":12682,"high":12701,"low":12266,"close":12313,"volume":40757,"rsi_14":18.18,"sma_20":13436.5,"sma_60":14112.17,"sma_120":14087.25},{"date":"2024-11-12","open":12332,"high":12966,"low":12105,"close":12143,"volume":73498,"rsi_14":14.89,"sma_20":13387.0,"sma_60":14075.83,"sma_120":14077.83},{"date":"2024-11-13","open":12124,"high":12276,"low":11840,"close":11897,"volume":54943,"rsi_14":12.61,"sma_20":13327.5,"sma_60":14030.33,"sma_120":14064.92},{"date":"2024-11-14","open":11887,"high":12115,"low":11878,"close":11916,"volume":21300,"rsi_14":15.09,"sma_20":13265.5,"sma_60":13987.33,"sma_120":14051.17},{"date":"2024-11-15","open":11850,"high":12294,"low":11840,"close":12086,"volume":54731,"rsi_14":25.62,"sma_20":13215.5,"sma_60":13950.17,"sma_120":14039.17},{"date":"2024-11-18","open":12086,"high":12294,"low":12058,"close":12190,"volume":18377,"rsi_14":31.3,"sma_20":13170.5,"sma_60":13915.5,"sma_120":14028.75},{"date":"2024-11-19","open":12257,"high":12285,"low":12039,"close":12228,"volume":8123,"rsi_14":36.0,"sma_20":13141.5,"sma_60":13882.5,"sma_120":14019.33},{"date":"2024-11-20","open":12304,"high":12323,"low":12171,"close":12228,"volume":14879,"rsi_14":36.0,"sma_20":13113.0,"sma_60":13845.5,"sma_120":14010.83},{"date":"2024-11-21","open":12304,"high":12304,"low":12143,"close":12266,"volume":14378,"rsi_14":37.98,"sma_20":13091.0,"sma_60":13803.67,"sma_120":14002.33},{"date":"2024-11-22","open":12285,"high":12436,"low":12190,"close":12276,"volume":14810,"rsi_14":39.37,"sma_20":13073.0,"sma_60":13768.83,"sma_120":13992.92},{"date":"2024-11-25","open":12276,"high":12493,"low":12209,"close":12446,"volume":19567,"rsi_14":43.38,"sma_20":13062.5,"sma_60":13736.67,"sma_120":13985.83},{"date":"2024-11-26","open":12323,"high":12578,"low":12323,"close":12578,"volume":21416,"rsi_14":48.32,"sma_20":13058.5,"sma_60":13702.33,"sma_120":13980.17},{"date":"2024-11-27","open":12522,"high":12654,"low":12484,"close":12588,"volume":20663,"rsi_14":50.0,"sma_20":13060.0,"sma_60":13669.5,"sma_120":13974.42},{"date":"2024-11-28","open":12635,"high":12635,"low":12531,"close":12626,"volume":11157,"rsi_14":51.68,"sma_20":13063.5,"sma_60":13645.67,"sma_120":13968.42},{"date":"2024-11-29","open":12626,"high":12626,"low":12276,"close":12380,"volume":40819,"rsi_14":52.38,"sma_20":13054.0,"sma_60":13620.17,"sma_120":13961.08},{"date":"2024-12-02","open":12455,"high":12455,"low":12190,"close":12285,"volume":9389,"rsi_14":55.4,"sma_20":13041.0,"sma_60":13592.5,"sma_120":13952.17},{"date":"2024-12-03","open":12285,"high":12436,"low":12228,"close":12304,"volume":14516,"rsi_14":68.7,"sma_20":13024.5,"sma_60":13565.17,"sma_120":13944.0},{"date":"2024-12-04","open":12029,"high":12304,"low":11982,"close":12029,"volume":22323,"rsi_14":54.23,"sma_20":12993.0,"sma_60":13533.17,"sma_120":13934.58},{"date":"2024-12-05","open":12162,"high":12162,"low":11878,"close":11878,"volume":29895,"rsi_14":42.14,"sma_20":12955.5,"sma_60":13509.0,"sma_120":13923.92},{"date":"2024-12-06","open":11878,"high":11954,"low":11594,"close":11887,"volume":29334,"rsi_14":37.69,"sma_20":12919.0,"sma_60":13485.83,"sma_120":13913.25},{"date":"2024-12-09","open":11746,"high":11831,"low":11244,"close":11357,"volume":44760,"rsi_14":24.73,"sma_20":12868.5,"sma_60":13455.0,"sma_120":13898.17},{"date":"2024-12-10","open":11357,"high":11802,"low":11357,"close":11670,"volume":21591,"rsi_14":36.28,"sma_20":12843.5,"sma_60":13430.5,"sma_120":13885.92},{"date":"2024-12-11","open":11670,"high":12086,"low":11556,"close":12086,"volume":65153,"rsi_14":46.27,"sma_20":12853.5,"sma_60":13415.5,"sma_120":13878.25},{"date":"2024-12-12","open":12048,"high":12276,"low":12029,"close":12276,"volume":24316,"rsi_14":50.0,"sma_20":12872.5,"sma_60":13402.0,"sma_120":13872.25},{"date":"2024-12-13","open":12228,"high":12474,"low":12228,"close":12399,"volume":16940,"rsi_14":49.07,"sma_20":12889.0,"sma_60":13387.33,"sma_120":13867.42},{"date":"2024-12-16","open":12304,"high":12815,"low":12304,"close":12645,"volume":39795,"rsi_14":51.25,"sma_20":12913.0,"sma_60":13374.33,"sma_120":13862.33},{"date":"2024-12-17","open":12607,"high":12701,"low":12361,"close":12389,"volume":27957,"rsi_14":46.58,"sma_20":12921.5,"sma_60":13355.83,"sma_120":13856.17},{"date":"2024-12-18","open":12380,"high":12682,"low":12370,"close":12645,"volume":15992,"rsi_14":50.3,"sma_20":12943.5,"sma_60":13337.33,"sma_120":13853.42},{"date":"2024-12-19","open":12493,"high":12541,"low":12380,"close":12484,"volume":9010,"rsi_14":51.71,"sma_20":12955.0,"sma_60":13318.17,"sma_120":13849.58},{"date":"2024-12-20","open":12484,"high":12578,"low":12143,"close":12285,"volume":28059,"rsi_14":50.0,"sma_20":12955.5,"sma_60":13294.83,"sma_120":13845.17},{"date":"2024-12-23","open":12228,"high":12701,"low":12228,"close":12626,"volume":34653,"rsi_14":54.64,"sma_20":12965.0,"sma_60":13279.33,"sma_120":13844.33},{"date":"2024-12-24","open":12626,"high":12626,"low":12399,"close":12531,"volume":12722,"rsi_14":57.64,"sma_20":12962.5,"sma_60":13261.33,"sma_120":13842.5},{"date":"2024-12-26","open":12541,"high":12588,"low":12380,"close":12380,"volume":15527,"rsi_14":57.64,"sma_20":12951.5,"sma_60":13240.67,"sma_120":13838.0},{"date":"2024-12-27","open":12507,"high":13083,"low":12311,"close":12594,"volume":39374,"rsi_14":54.67,"sma_20":12929.5,"sma_60":13217.5,"sma_120":13833.25},{"date":"2024-12-30","open":12497,"high":12633,"low":12380,"close":12585,"volume":13575,"rsi_14":64.4,"sma_20":12920.0,"sma_60":13197.5,"sma_120":13828.83},{"date":"2025-01-02","open":12585,"high":12604,"low":12380,"close":12585,"volume":14200,"rsi_14":60.14,"sma_20":12915.5,"sma_60":13180.0,"sma_120":13825.42},{"date":"2025-01-03","open":12546,"high":12585,"low":12448,"close":12477,"volume":14837,"rsi_14":50.21,"sma_20":12904.5,"sma_60":13161.0,"sma_120":13821.42},{"date":"2025-01-06","open":12536,"high":12653,"low":12409,"close":12624,"volume":10823,"rsi_14":49.16,"sma_20":12915.5,"sma_60":13145.0,"sma_120":13818.67},{"date":"2025-01-07","open":12526,"high":12702,"low":12497,"close":12565,"volume":18153,"rsi_14":45.02,"sma_20":12931.5,"sma_60":13131.33,"sma_120":13815.75},{"date":"2025-01-08","open":12575,"high":12575,"low":12438,"close":12516,"volume":5562,"rsi_14":37.14,"sma_20":12944.5,"sma_60":13114.67,"sma_120":13810.83},{"date":"2025-01-09","open":12516,"high":12546,"low":12184,"close":12331,"volume":64065,"rsi_14":38.61,"sma_20":12976.0,"sma_60":13093.67,"sma_120":13803.08},{"date":"2025-01-10","open":12331,"high":12546,"low":12243,"close":12438,"volume":24799,"rsi_14":33.33,"sma_20":12996.5,"sma_60":13075.67,"sma_120":13794.83},{"date":"2025-01-13","open":12438,"high":12458,"low":12136,"close":12145,"volume":17287,"rsi_14":31.16,"sma_20":12980.0,"sma_60":13053.67,"sma_120":13780.08},{"date":"2025-01-14","open":12302,"high":12302,"low":12009,"close":12204,"volume":9064,"rsi_14":36.96,"sma_20":12956.5,"sma_60":13031.5,"sma_120":13765.83},{"date":"2025-01-15","open":12204,"high":12253,"low":11970,"close":12018,"volume":20162,"rsi_14":19.16,"sma_20":12917.0,"sma_60":13007.17,"sma_120":13741.58},{"date":"2025-01-16","open":12018,"high":12194,"low":12018,"close":12106,"volume":9169,"rsi_14":24.7,"sma_20":12869.0,"sma_60":12984.17,"sma_120":13720.5},{"date":"2025-01-17","open":12028,"high":12106,"low":11989,"close":12106,"volume":11806,"rsi_14":27.33,"sma_20":12834.5,"sma_60":12965.83,"sma_120":13700.17},{"date":"2025-01-20","open":12194,"high":12194,"low":12057,"close":12175,"volume":8679,"rsi_14":34.53,"sma_20":12790.0,"sma_60":12948.83,"sma_120":13681.58},{"date":"2025-01-21","open":12077,"high":12204,"low":12028,"close":12184,"volume":13182,"rsi_14":35.25,"sma_20":12754.5,"sma_60":12933.5,"sma_120":13663.0},{"date":"2025-01-22","open":12184,"high":12292,"low":12028,"close":12204,"volume":12398,"rsi_14":36.17,"sma_20":12730.5,"sma_60":12919.67,"sma_120":13644.58},{"date":"2025-01-23","open":12292,"high":12292,"low":12009,"close":12038,"volume":12688,"rsi_14":34.69,"sma_20":12680.0,"sma_60":12902.5,"sma_120":13627.0},{"date":"2025-01-24","open":12116,"high":12204,"low":11960,"close":12204,"volume":11331,"rsi_14":35.57,"sma_20":12643.0,"sma_60":12888.0,"sma_120":13605.33},{"date":"2025-01-31","open":12233,"high":12233,"low":12009,"close":12087,"volume":10823,"rsi_14":34.19,"sma_20":12608.0,"sma_60":12873.17,"sma_120":13581.33},{"date":"2025-02-03","open":12087,"high":12184,"low":11696,"close":11765,"volume":34584,"rsi_14":28.96,"sma_20":12565.5,"sma_60":12852.83,"sma_120":13555.92},{"date":"2025-02-04","open":11784,"high":11911,"low":11774,"close":11862,"volume":10628,"rsi_14":36.21,"sma_20":12528.5,"sma_60":12834.17,"sma_120":13530.08},{"date":"2025-02-05","open":11813,"high":11989,"low":11813,"close":11911,"volume":11229,"rsi_14":33.93,"sma_20":12494.0,"sma_60":12816.83,"sma_120":13505.92},{"date":"2025-02-06","open":12087,"high":12292,"low":12048,"close":12272,"volume":27059,"rsi_14":53.71,"sma_20":12483.5,"sma_60":12804.17,"sma_120":13488.58},{"date":"2025-02-07","open":12175,"high":12311,"low":12106,"close":12272,"volume":21801,"rsi_14":52.07,"sma_20":12465.5,"sma_60":12791.33,"sma_120":13479.75},{"date":"2025-02-10","open":12262,"high":12262,"low":12077,"close":12145,"volume":20861,"rsi_14":53.99,"sma_20":12444.0,"sma_60":12777.0,"sma_120":13465.75},{"date":"2025-02-11","open":12204,"high":12204,"low":12096,"close":12126,"volume":13309,"rsi_14":50.64,"sma_20":12424.0,"sma_60":12762.5,"sma_120":13451.33},{"date":"2025-02-12","open":12145,"high":12194,"low":11960,"close":12009,"volume":14582,"rsi_14":47.02,"sma_20":12407.5,"sma_60":12750.67,"sma_120":13431.42},{"date":"2025-02-13","open":12009,"high":12487,"low":12009,"close":12458,"volume":44107,"rsi_14":57.0,"sma_20":12408.5,"sma_60":12749.5,"sma_120":13412.67},{"date":"2025-02-14","open":12428,"high":12477,"low":12292,"close":12477,"volume":18962,"rsi_14":57.21,"sma_20":12425.5,"sma_60":12753.0,"sma_120":13391.67},{"date":"2025-02-17","open":12370,"high":12448,"low":12331,"close":12370,"volume":11598,"rsi_14":53.92,"sma_20":12434.0,"sma_60":12754.33,"sma_120":13370.83},{"date":"2025-02-18","open":12302,"high":12682,"low":12292,"close":12594,"volume":28361,"rsi_14":62.78,"sma_20":12463.5,"sma_60":12756.5,"sma_120":13353.33},{"date":"2025-02-19","open":12702,"high":13034,"low":12594,"close":12946,"volume":52489,"rsi_14":65.7,"sma_20":12506.5,"sma_60":12762.83,"sma_120":13339.17},{"date":"2025-02-20","open":12936,"high":12975,"low":12760,"close":12838,"volume":18123,"rsi_14":65.98,"sma_20":12544.0,"sma_60":12766.67,"sma_120":13324.58},{"date":"2025-02-21","open":12868,"high":13044,"low":12829,"close":12956,"volume":17402,"rsi_14":77.73,"sma_20":12584.0,"sma_60":12772.5,"sma_120":13309.0},{"date":"2025-02-24","open":12799,"high":13034,"low":12702,"close":13034,"volume":16706,"rsi_14":77.52,"sma_20":12627.5,"sma_60":12779.0,"sma_120":13291.33},{"date":"2025-02-25","open":12897,"high":13209,"low":12897,"close":13073,"volume":25790,"rsi_14":77.42,"sma_20":12672.0,"sma_60":12786.0,"sma_120":13277.42},{"date":"2025-02-26","open":13073,"high":13200,"low":12946,"close":13170,"volume":13695,"rsi_14":74.21,"sma_20":12730.0,"sma_60":12791.67,"sma_120":13264.17},{"date":"2025-02-27","open":13190,"high":13209,"low":13083,"close":13180,"volume":8033,"rsi_14":74.35,"sma_20":12780.0,"sma_60":12795.17,"sma_120":13248.75},{"date":"2025-02-28","open":13151,"high":13170,"low":12760,"close":12985,"volume":16042,"rsi_14":71.72,"sma_20":12826.0,"sma_60":12795.17,"sma_120":13232.33},{"date":"2025-03-04","open":12985,"high":12985,"low":12712,"close":12858,"volume":10159,"rsi_14":67.94,"sma_20":12882.0,"sma_60":12792.33,"sma_120":13219.0},{"date":"2025-03-05","open":12751,"high":13151,"low":12712,"close":13151,"volume":16591,"rsi_14":75.77,"sma_20":12948.0,"sma_60":12798.83,"sma_120":13209.5},{"date":"2025-03-06","open":13707,"high":13707,"low":13170,"close":13375,"volume":34070,"rsi_14":73.04,"sma_20":13023.0,"sma_60":12810.83,"sma_120":13201.67},{"date":"2025-03-07","open":13317,"high":13815,"low":13239,"close":13385,"volume":63270,"rsi_14":72.91,"sma_20":13080.0,"sma_60":12822.67,"sma_120":13193.92},{"date":"2025-03-10","open":13288,"high":13454,"low":13122,"close":13424,"volume":18124,"rsi_14":77.55,"sma_20":13139.0,"sma_60":12840.0,"sma_120":13186.58},{"date":"2025-03-11","open":13180,"high":13375,"low":13083,"close":13209,"volume":19647,"rsi_14":66.15,"sma_20":13193.5,"sma_60":12856.33,"sma_120":13182.67},{"date":"2025-03-12","open":13375,"high":13375,"low":13131,"close":13141,"volume":13775,"rsi_14":56.02,"sma_20":13245.5,"sma_60":12871.33,"sma_120":13178.58},{"date":"2025-03-13","open":13141,"high":13288,"low":12985,"close":13083,"volume":20259,"rsi_14":57.76,"sma_20":13300.5,"sma_60":12894.67,"sma_120":13174.83},{"date":"2025-03-14","open":13102,"high":13239,"low":12995,"close":13092,"volume":11689,"rsi_14":54.67,"sma_20":13333.0,"sma_60":12912.67,"sma_120":13171.58},{"date":"2025-03-17","open":13131,"high":13229,"low":12907,"close":12907,"volume":24739,"rsi_14":45.96,"sma_20":13355.0,"sma_60":12920.17,"sma_120":13167.83},{"date":"2025-03-18","open":12985,"high":13073,"low":12887,"close":12995,"volume":6576,"rsi_14":47.59,"sma_20":13387.0,"sma_60":12925.83,"sma_120":13163.92},{"date":"2025-03-19","open":12985,"high":13092,"low":12917,"close":13004,"volume":11596,"rsi_14":44.59,"sma_20":13408.0,"sma_60":12929.5,"sma_120":13158.42},{"date":"2025-03-20","open":13073,"high":13083,"low":12956,"close":13024,"volume":12988,"rsi_14":44.94,"sma_20":13412.0,"sma_60":12929.17,"sma_120":13151.75},{"date":"2025-03-21","open":12985,"high":13073,"low":12838,"close":13004,"volume":15710,"rsi_14":50.71,"sma_20":13420.5,"sma_60":12933.0,"sma_120":13144.42},{"date":"2025-03-24","open":12887,"high":13024,"low":12858,"close":12956,"volume":3904,"rsi_14":53.79,"sma_20":13420.5,"sma_60":12931.5,"sma_120":13134.42},{"date":"2025-03-25","open":12965,"high":12995,"low":12731,"close":12751,"volume":12528,"rsi_14":33.33,"sma_20":13406.0,"sma_60":12929.33,"sma_120":13123.75},{"date":"2025-03-26","open":12770,"high":12936,"low":12692,"close":12799,"volume":6661,"rsi_14":21.9,"sma_20":13392.0,"sma_60":12931.5,"sma_120":13113.17},{"date":"2025-03-27","open":12887,"high":12917,"low":12780,"close":12838,"volume":5986,"rsi_14":24.07,"sma_20":13375.0,"sma_60":12928.33,"sma_120":13103.83},{"date":"2025-03-28","open":12799,"high":12799,"low":12604,"close":12751,"volume":11914,"rsi_14":19.47,"sma_20":13353.0,"sma_60":12925.33,"sma_120":13093.33},{"date":"2025-03-31","open":12809,"high":12809,"low":12448,"close":12497,"volume":12234,"rsi_14":18.8,"sma_20":13328.0,"sma_60":12920.67,"sma_120":13080.67},{"date":"2025-04-01","open":12497,"high":12790,"low":12467,"close":12682,"volume":15465,"rsi_14":31.78,"sma_20":13319.0,"sma_60":12922.17,"sma_120":13069.83},{"date":"2025-04-02","open":12692,"high":12692,"low":12507,"close":12565,"volume":14803,"rsi_14":30.37,"sma_20":13289.0,"sma_60":12921.83,"sma_120":13059.67},{"date":"2025-04-03","open":12399,"high":12965,"low":12399,"close":12887,"volume":29340,"rsi_14":43.71,"sma_20":13264.0,"sma_60":12927.0,"sma_120":13053.5},{"date":"2025-04-04","open":12838,"high":13786,"low":12770,"close":13668,"volume":163083,"rsi_14":67.11,"sma_20":13278.5,"sma_60":12947.33,"sma_120":13054.17},{"date":"2025-04-07","open":14420,"high":17027,"low":13766,"close":15426,"volume":4187207,"rsi_14":81.2,"sma_20":13381.0,"sma_60":12995.17,"sma_120":13070.08},{"date":"2025-04-08","open":16402,"high":20014,"low":16304,"close":20014,"volume":3139617,"rsi_14":91.36,"sma_20":13729.5,"sma_60":13122.33,"sma_120":13126.83},{"date":"2025-04-09","open":21479,"high":25677,"low":19770,"close":23334,"volume":13651248,"rsi_14":93.78,"sma_20":14251.5,"sma_60":13307.0,"sma_120":13210.83},{"date":"2025-04-10","open":22455,"high":25823,"low":21528,"close":23383,"volume":4722160,"rsi_14":93.96,"sma_20":14779.0,"sma_60":13495.67,"sma_120":13294.67},{"date":"2025-04-11","open":23041,"high":23187,"low":20991,"close":21821,"volume":1042352,"rsi_14":83.28,"sma_20":15226.0,"sma_60":13655.83,"sma_120":13365.75},{"date":"2025-04-14","open":21088,"high":21576,"low":20161,"close":21137,"volume":743387,"rsi_14":80.4,"sma_20":15647.5,"sma_60":13809.33,"sma_120":13431.5},{"date":"2025-04-15","open":20698,"high":22162,"low":20258,"close":21430,"volume":862273,"rsi_14":80.74,"sma_20":16079.5,"sma_60":13966.83,"sma_120":13499.17},{"date":"2025-04-16","open":20844,"high":21674,"low":20551,"close":21137,"volume":443664,"rsi_14":79.03,"sma_20":16496.0,"sma_60":14122.5,"sma_120":13564.83},{"date":"2025-04-17","open":21088,"high":22455,"low":16890,"close":18111,"volume":3748056,"rsi_14":65.55,"sma_20":16756.5,"sma_60":14225.0,"sma_120":13604.58},{"date":"2025-04-18","open":18911,"high":23529,"low":18745,"close":23529,"volume":1474571,"rsi_14":74.63,"sma_20":17295.5,"sma_60":14420.0,"sma_120":13692.92},{"date":"2025-04-21","open":27288,"high":30559,"low":27044,"close":30559,"volume":991111,"rsi_14":80.57,"sma_20":18197.0,"sma_60":14733.83,"sma_120":13841.33},{"date":"2025-04-22","open":30559,"high":30559,"low":30559,"close":30559,"volume":0,"rsi_14":80.89,"sma_20":19109.0,"sma_60":15047.5,"sma_120":13990.5},{"date":"2025-04-23","open":30559,"high":30998,"low":23383,"close":23676,"volume":3692197,"rsi_14":65.12,"sma_20":19666.0,"sma_60":15243.33,"sma_120":14081.5},{"date":"2025-04-24","open":23724,"high":25970,"low":21772,"close":23822,"volume":2809593,"rsi_14":64.48,"sma_20":20228.5,"sma_60":15444.5,"sma_120":14173.5},{"date":"2025-04-25","open":23578,"high":23627,"low":21967,"close":22309,"volume":734176,"rsi_14":59.89,"sma_20":20718.0,"sma_60":15617.0,"sma_120":14252.5},{"date":"2025-04-28","open":22358,"high":23822,"low":21430,"close":22113,"volume":801599,"rsi_14":53.45,"sma_20":21210.5,"sma_60":15788.17,"sma_120":14330.67},{"date":"2025-04-29","open":22455,"high":26312,"low":21479,"close":23334,"volume":3510434,"rsi_14":50.0,"sma_20":21756.0,"sma_60":15985.67,"sma_120":14419.25},{"date":"2025-04-30","open":23431,"high":25677,"low":21772,"close":24945,"volume":3909483,"rsi_14":52.61,"sma_20":22390.0,"sma_60":16209.0,"sma_120":14521.58},{"date":"2025-05-02","open":23041,"high":26165,"low":22016,"close":24457,"volume":2439954,"rsi_14":54.58,"sma_20":22982.5,"sma_60":16423.17,"sma_120":14620.0},{"date":"2025-05-07","open":24603,"high":28411,"low":23676,"close":26507,"volume":4468617,"rsi_14":58.9,"sma_20":23640.0,"sma_60":16666.17,"sma_120":14735.17},{"date":"2025-05-08","open":26556,"high":26800,"low":25238,"close":26165,"volume":1501789,"rsi_14":57.84,"sma_20":24190.0,"sma_60":16903.33,"sma_120":14847.33},{"date":"2025-05-09","open":26556,"high":26653,"low":24213,"close":25335,"volume":1147440,"rsi_14":56.83,"sma_20":24462.5,"sma_60":17128.5,"sma_120":14952.75},{"date":"2025-05-12","open":25335,"high":27971,"low":24749,"close":25628,"volume":2900113,"rsi_14":63.41,"sma_20":24580.0,"sma_60":17359.0,"sma_120":15060.75},{"date":"2025-05-13","open":25286,"high":26263,"low":24164,"close":24359,"volume":1090654,"rsi_14":51.74,"sma_20":24630.0,"sma_60":17569.83,"sma_120":15160.25},{"date":"2025-05-14","open":23968,"high":24408,"low":21869,"close":22016,"volume":1043663,"rsi_14":27.74,"sma_20":24640.0,"sma_60":17733.0,"sma_120":15241.25},{"date":"2025-05-15","open":21772,"high":22406,"low":19966,"close":20210,"volume":836589,"rsi_14":25.35,"sma_20":24592.5,"sma_60":17865.0,"sma_120":15309.0},{"date":"2025-05-16","open":20503,"high":21528,"low":20112,"close":20405,"volume":881218,"rsi_14":38.57,"sma_20":24540.0,"sma_60":18002.17,"sma_120":15378.25},{"date":"2025-05-19","open":20258,"high":20356,"low":19175,"close":19292,"volume":436848,"rsi_14":35.17,"sma_20":24445.5,"sma_60":18116.5,"sma_120":15436.5},{"date":"2025-05-20","open":19155,"high":19624,"low":18618,"close":19155,"volume":593877,"rsi_14":38.65,"sma_20":24499.0,"sma_60":18222.5,"sma_120":15492.67},{"date":"2025-05-21","open":19155,"high":19770,"low":18735,"close":19087,"volume":442533,"rsi_14":39.01,"sma_20":24271.5,"sma_60":18329.17,"sma_120":15547.92},{"date":"2025-05-22","open":19077,"high":19253,"low":18413,"close":18589,"volume":297744,"rsi_14":31.81,"sma_20":23658.5,"sma_60":18425.33,"sma_120":15598.92},{"date":"2025-05-23","open":18608,"high":19331,"low":18491,"close":18872,"volume":399348,"rsi_14":24.08,"sma_20":23060.0,"sma_60":18525.0,"sma_120":15652.0},{"date":"2025-05-26","open":18872,"high":20258,"low":18413,"close":19721,"volume":678739,"rsi_14":30.4,"sma_20":22857.5,"sma_60":18638.5,"sma_120":15712.25},{"date":"2025-05-27","open":19819,"high":20747,"low":19390,"close":20161,"volume":601087,"rsi_14":19.68,"sma_20":22670.0,"sma_60":18757.83,"sma_120":15774.75},{"date":"2025-05-28","open":19526,"high":20210,"low":18931,"close":19575,"volume":591001,"rsi_14":19.23,"sma_20":22530.0,"sma_60":18867.0,"sma_120":15831.08},{"date":"2025-05-29","open":19624,"high":20893,"low":19331,"close":20503,"volume":713777,"rsi_14":27.64,"sma_20":22447.5,"sma_60":18995.33,"sma_120":15895.25},{"date":"2025-05-30","open":20503,"high":20844,"low":20112,"close":20551,"volume":341847,"rsi_14":25.97,"sma_20":22305.0,"sma_60":19126.67,"sma_120":15959.5},{"date":"2025-06-02","open":20551,"high":20747,"low":19399,"close":20210,"volume":412386,"rsi_14":28.47,"sma_20":22062.5,"sma_60":19247.17,"sma_120":16023.0},{"date":"2025-06-04","open":20747,"high":21040,"low":18872,"close":19497,"volume":700925,"rsi_14":34.27,"sma_20":21808.5,"sma_60":19351.67,"sma_120":16081.25},{"date":"2025-06-05","open":19673,"high":24261,"low":19185,"close":21381,"volume":5285605,"rsi_14":57.25,"sma_20":21546.0,"sma_60":19488.17,"sma_120":16155.42},{"date":"2025-06-09","open":21284,"high":21918,"low":20991,"close":21625,"volume":774325,"rsi_14":57.5,"sma_20":21313.5,"sma_60":19628.17,"sma_120":16234.08},{"date":"2025-06-10","open":21625,"high":21674,"low":20600,"close":20747,"volume":462283,"rsi_14":59.21,"sma_20":21078.5,"sma_60":19756.83,"sma_120":16306.58},{"date":"2025-06-11","open":20893,"high":21528,"low":20307,"close":20844,"volume":423014,"rsi_14":60.75,"sma_20":20833.5,"sma_60":19888.33,"sma_120":16379.83},{"date":"2025-06-12","open":20844,"high":22162,"low":20844,"close":21381,"volume":721237,"rsi_14":63.77,"sma_20":20681.0,"sma_60":20030.0,"sma_120":16462.33},{"date":"2025-06-13","open":21576,"high":21772,"low":20063,"close":20454,"volume":457970,"rsi_14":60.65,"sma_20":20601.0,"sma_60":20155.67,"sma_120":16534.17},{"date":"2025-06-16","open":20258,"high":21430,"low":20014,"close":21332,"volume":329126,"rsi_14":63.15,"sma_20":20658.5,"sma_60":20299.5,"sma_120":16609.83},{"date":"2025-06-17","open":21381,"high":21381,"low":20307,"close":20747,"volume":233100,"rsi_14":55.64,"sma_20":20676.0,"sma_60":20431.83,"sma_120":16678.83},{"date":"2025-06-18","open":20747,"high":20942,"low":20307,"close":20356,"volume":145861,"rsi_14":51.08,"sma_20":20730.5,"sma_60":20557.33,"sma_120":16743.42},{"date":"2025-06-19","open":20454,"high":20795,"low":20063,"close":20600,"volume":167566,"rsi_14":55.89,"sma_20":20804.5,"sma_60":20686.67,"sma_120":16807.92},{"date":"2025-06-20","open":20747,"high":22699,"low":20551,"close":21576,"volume":1053065,"rsi_14":56.14,"sma_20":20932.0,"sma_60":20833.0,"sma_120":16883.0},{"date":"2025-06-23","open":21235,"high":21332,"low":20600,"close":20991,"volume":272650,"rsi_14":52.37,"sma_20":21055.0,"sma_60":20970.17,"sma_120":16950.83},{"date":"2025-06-24","open":21332,"high":21967,"low":21235,"close":21723,"volume":335878,"rsi_14":57.82,"sma_20":21201.0,"sma_60":21123.33,"sma_120":17026.33},{"date":"2025-06-25","open":21869,"high":24701,"low":21284,"close":21381,"volume":2344636,"rsi_14":60.13,"sma_20":21286.0,"sma_60":21269.83,"sma_120":17100.67},{"date":"2025-06-26","open":21430,"high":21430,"low":20014,"close":20307,"volume":316438,"rsi_14":43.68,"sma_20":21293.5,"sma_60":21397.33,"sma_120":17162.83},{"date":"2025-06-27","open":20454,"high":20551,"low":19770,"close":19819,"volume":198443,"rsi_14":39.66,"sma_20":21306.0,"sma_60":21518.0,"sma_120":17221.67},{"date":"2025-06-30","open":19721,"high":20405,"low":19673,"close":20112,"volume":105314,"rsi_14":46.11,"sma_20":21286.0,"sma_60":21648.0,"sma_120":17284.33},{"date":"2025-07-01","open":20014,"high":20844,"low":20014,"close":20454,"volume":106311,"rsi_14":47.67,"sma_20":21281.0,"sma_60":21780.67,"sma_120":17351.42},{"date":"2025-07-02","open":20551,"high":20600,"low":19770,"close":20063,"volume":70533,"rsi_14":42.01,"sma_20":21273.5,"sma_60":21908.67,"sma_120":17415.25},{"date":"2025-07-03","open":20014,"high":20844,"low":19966,"close":20795,"volume":101136,"rsi_14":52.12,"sma_20":21340.0,"sma_60":22043.67,"sma_120":17485.33},{"date":"2025-07-04","open":21088,"high":21821,"low":20356,"close":20600,"volume":253497,"rsi_14":45.03,"sma_20":21300.0,"sma_60":22162.0,"sma_120":17554.67},{"date":"2025-07-07","open":20014,"high":20063,"low":19516,"close":19917,"volume":128903,"rsi_14":44.44,"sma_20":21212.5,"sma_60":22238.67,"sma_120":17616.92},{"date":"2025-07-08","open":19673,"high":19966,"low":19487,"close":19819,"volume":119629,"rsi_14":46.26,"sma_20":21165.0,"sma_60":22235.33,"sma_120":17678.83},{"date":"2025-07-09","open":19819,"high":20551,"low":19624,"close":20356,"volume":126081,"rsi_14":48.37,"sma_20":21140.0,"sma_60":22184.5,"sma_120":17745.75},{"date":"2025-07-10","open":20161,"high":20454,"low":20014,"close":20405,"volume":58411,"rsi_14":41.04,"sma_20":21090.0,"sma_60":22133.67,"sma_120":17814.67},{"date":"2025-07-11","open":20356,"high":20551,"low":19917,"close":20014,"volume":59923,"rsi_14":42.31,"sma_20":21067.5,"sma_60":22102.83,"sma_120":17879.33},{"date":"2025-07-14","open":20014,"high":20161,"low":19575,"close":20063,"volume":43158,"rsi_14":35.34,"sma_20":21002.5,"sma_60":22084.5,"sma_120":17946.92},{"date":"2025-07-15","open":19966,"high":20454,"low":19868,"close":20258,"volume":80745,"rsi_14":39.82,"sma_20":20977.5,"sma_60":22064.5,"sma_120":18015.67},{"date":"2025-07-16","open":20161,"high":20258,"low":19673,"close":19868,"volume":62772,"rsi_14":45.45,"sma_20":20952.5,"sma_60":22042.83,"sma_120":18082.67},{"date":"2025-07-17","open":19917,"high":20258,"low":19575,"close":19770,"volume":56079,"rsi_14":49.45,"sma_20":20910.0,"sma_60":22071.17,"sma_120":18148.08},{"date":"2025-07-18","open":19917,"high":20014,"low":19624,"close":19868,"volume":41190,"rsi_14":47.13,"sma_20":20822.5,"sma_60":22008.67,"sma_120":18214.33},{"date":"2025-07-21","open":19868,"high":20112,"low":19721,"close":19917,"volume":31928,"rsi_14":43.21,"sma_20":20767.5,"sma_60":21827.0,"sma_120":18280.42},{"date":"2025-07-22","open":19917,"high":19917,"low":19507,"close":19624,"volume":61263,"rsi_14":44.3,"sma_20":20660.0,"sma_60":21640.33,"sma_120":18343.92},{"date":"2025-07-23","open":19526,"high":21430,"low":19292,"close":19516,"volume":254955,"rsi_14":30.21,"sma_20":20564.5,"sma_60":21569.33,"sma_120":18406.33},{"date":"2025-07-24","open":19673,"high":20014,"low":19370,"close":19497,"volume":73411,"rsi_14":31.95,"sma_20":20523.0,"sma_60":21495.5,"sma_120":18470.0},{"date":"2025-07-25","open":19497,"high":19526,"low":19145,"close":19145,"volume":43484,"rsi_14":35.84,"sma_20":20488.5,"sma_60":21441.5,"sma_120":18529.25},{"date":"2025-07-28","open":19038,"high":19136,"low":18501,"close":18628,"volume":88071,"rsi_14":31.06,"sma_20":20412.5,"sma_60":21382.0,"sma_120":18585.08},{"date":"2025-07-29","open":18521,"high":19009,"low":18325,"close":18921,"volume":72472,"rsi_14":25.25,"sma_20":20334.0,"sma_60":21306.67,"sma_120":18646.17},{"date":"2025-07-30","open":18794,"high":19145,"low":18062,"close":19058,"volume":44222,"rsi_14":27.45,"sma_20":20282.5,"sma_60":21206.17,"sma_120":18707.58},{"date":"2025-07-31","open":19126,"high":19438,"low":18823,"close":19272,"volume":59039,"rsi_14":36.81,"sma_20":20204.5,"sma_60":21117.67,"sma_120":18770.42},{"date":"2025-08-01","open":19311,"high":19380,"low":18560,"close":18618,"volume":119687,"rsi_14":28.86,"sma_20":20103.0,"sma_60":20983.0,"sma_120":18824.58},{"date":"2025-08-04","open":18511,"high":19067,"low":18355,"close":18940,"volume":36841,"rsi_14":31.4,"sma_20":20053.0,"sma_60":20859.67,"sma_120":18881.5},{"date":"2025-08-05","open":18931,"high":19770,"low":18931,"close":19282,"volume":68093,"rsi_14":41.62,"sma_20":20025.5,"sma_60":20756.33,"sma_120":18942.42},{"date":"2025-08-06","open":20014,"high":20063,"low":19350,"close":19673,"volume":129868,"rsi_14":48.71,"sma_20":19990.5,"sma_60":20654.67,"sma_120":19006.83},{"date":"2025-08-07","open":19516,"high":19770,"low":19399,"close":19575,"volume":46073,"rsi_14":46.13,"sma_20":19948.0,"sma_60":20573.0,"sma_120":19071.42},{"date":"2025-08-08","open":19477,"high":19819,"low":19477,"close":19624,"volume":34074,"rsi_14":46.13,"sma_20":19928.0,"sma_60":20532.17,"sma_120":19132.58},{"date":"2025-08-11","open":19721,"high":20258,"low":19673,"close":19966,"volume":97280,"rsi_14":54.45,"sma_20":19923.0,"sma_60":20528.0,"sma_120":19196.5},{"date":"2025-08-12","open":20112,"high":20698,"low":19966,"close":20258,"volume":130687,"rsi_14":59.22,"sma_20":19923.0,"sma_60":20525.5,"sma_120":19263.83},{"date":"2025-08-13","open":20161,"high":20258,"low":19673,"close":19721,"volume":80991,"rsi_14":52.47,"sma_20":19915.5,"sma_60":20532.83,"sma_120":19324.67},{"date":"2025-08-14","open":19770,"high":20356,"low":19575,"close":20161,"volume":92952,"rsi_14":60.97,"sma_20":19935.5,"sma_60":20550.0,"sma_120":19386.25},{"date":"2025-08-18","open":19819,"high":20356,"low":19624,"close":19770,"volume":78222,"rsi_14":62.69,"sma_20":19930.5,"sma_60":20561.67,"sma_120":19445.42},{"date":"2025-08-19","open":19624,"high":19966,"low":18550,"close":19721,"volume":56863,"rsi_14":59.4,"sma_20":19920.5,"sma_60":20581.0,"sma_120":19503.17},{"date":"2025-08-20","open":19350,"high":19624,"low":18940,"close":19624,"volume":69315,"rsi_14":56.71,"sma_20":19920.5,"sma_60":20593.83,"sma_120":19559.42},{"date":"2025-08-21","open":19624,"high":21040,"low":19526,"close":20210,"volume":209458,"rsi_14":60.21,"sma_20":19956.0,"sma_60":20602.17,"sma_120":19620.33},{"date":"2025-08-22","open":20112,"high":20405,"low":19819,"close":19868,"volume":60453,"rsi_14":64.61,"sma_20":19975.0,"sma_60":20597.17,"sma_120":19677.5},{"date":"2025-08-25","open":19966,"high":20258,"low":19673,"close":19868,"volume":35921,"rsi_14":61.73,"sma_20":20012.0,"sma_60":20602.17,"sma_120":19734.58},{"date":"2025-08-26","open":19673,"high":20014,"low":19575,"close":19721,"volume":41519,"rsi_14":55.84,"sma_20":20068.0,"sma_60":20588.83,"sma_120":19792.08},{"date":"2025-08-27","open":19868,"high":19868,"low":19507,"close":19575,"volume":32202,"rsi_14":48.61,"sma_20":20101.5,"sma_60":20572.17,"sma_120":19849.42},{"date":"2025-08-28","open":19575,"high":20063,"low":19370,"close":19673,"volume":69058,"rsi_14":51.39,"sma_20":20133.0,"sma_60":20563.0,"sma_120":19905.08},{"date":"2025-08-29","open":19721,"high":19770,"low":19331,"close":19370,"volume":53046,"rsi_14":46.63,"sma_20":20138.0,"sma_60":20560.83,"sma_120":19956.25},{"date":"2025-09-01","open":19282,"high":19429,"low":19048,"close":19087,"volume":46784,"rsi_14":38.16,"sma_20":20162.0,"sma_60":20521.67,"sma_120":20004.92},{"date":"2025-09-02","open":19331,"high":19868,"low":19331,"close":19526,"volume":71021,"rsi_14":40.51,"sma_20":20192.0,"sma_60":20485.83,"sma_120":20057.0},{"date":"2025-09-03","open":19448,"high":19575,"low":19360,"close":19516,"volume":20712,"rsi_14":46.92,"sma_20":20204.0,"sma_60":20464.83,"sma_120":20110.83},{"date":"2025-09-04","open":19458,"high":20258,"low":19458,"close":20258,"volume":54560,"rsi_14":51.34,"sma_20":20234.0,"sma_60":20454.83,"sma_120":20171.58},{"date":"2025-09-05","open":20063,"high":20307,"low":19917,"close":20210,"volume":43034,"rsi_14":56.68,"sma_20":20266.5,"sma_60":20434.83,"sma_120":20232.42},{"date":"2025-09-08","open":20454,"high":20795,"low":20112,"close":20258,"volume":65220,"rsi_14":58.16,"sma_20":20299.0,"sma_60":20431.5,"sma_120":20293.58},{"date":"2025-09-09","open":20210,"high":20551,"low":20063,"close":20258,"volume":62622,"rsi_14":59.94,"sma_20":20314.0,"sma_60":20413.17,"sma_120":20356.33},{"date":"2025-09-10","open":20258,"high":20551,"low":20210,"close":20405,"volume":62865,"rsi_14":53.55,"sma_20":20321.5,"sma_60":20407.33,"sma_120":20419.58},{"date":"2025-09-11","open":20405,"high":20503,"low":19770,"close":20014,"volume":63386,"rsi_14":52.61,"sma_20":20336.5,"sma_60":20401.5,"sma_120":20479.42},{"date":"2025-09-12","open":20014,"high":20063,"low":19673,"close":19917,"volume":31426,"rsi_14":50.84,"sma_20":20324.0,"sma_60":20389.83,"sma_120":20538.25},{"date":"2025-09-15","open":19868,"high":20014,"low":19575,"close":19673,"volume":32528,"rsi_14":49.19,"sma_20":20319.0,"sma_60":20357.33,"sma_120":20595.17},{"date":"2025-09-16","open":19868,"high":20698,"low":19575,"close":19917,"volume":153945,"rsi_14":55.52,"sma_20":20329.0,"sma_60":20339.0,"sma_120":20654.58},{"date":"2025-09-17","open":20063,"high":20161,"low":19770,"close":20112,"volume":57019,"rsi_14":56.88,"sma_20":20354.0,"sma_60":20311.5,"sma_120":20717.42},{"date":"2025-09-18","open":20210,"high":20551,"low":20064,"close":20210,"volume":96179,"rsi_14":64.63,"sma_20":20356.5,"sma_60":20292.33,"sma_120":20781.08},{"date":"2025-09-19","open":20700,"high":20750,"low":20200,"close":20250,"volume":53063,"rsi_14":60.54,"sma_20":20351.5,"sma_60":20283.17,"sma_120":20840.25},{"date":"2025-09-22","open":19819,"high":19868,"low":19575,"close":19624,"volume":48636,"rsi_14":51.66,"sma_20":20339.0,"sma_60":20279.83,"sma_120":20898.92},{"date":"2025-09-23","open":19575,"high":19673,"low":19487,"close":19575,"volume":34602,"rsi_14":50.98,"sma_20":20331.5,"sma_60":20270.67,"sma_120":20959.33},{"date":"2025-09-24","open":19673,"high":19673,"low":18872,"close":19311,"volume":73843,"rsi_14":31.13,"sma_20":20318.0,"sma_60":20251.17,"sma_120":21015.92},{"date":"2025-09-25","open":19311,"high":19438,"low":19204,"close":19360,"volume":26684,"rsi_14":33.07,"sma_20":20302.0,"sma_60":20239.17,"sma_120":21073.92},{"date":"2025-09-26","open":19321,"high":19380,"low":19048,"close":19145,"volume":39978,"rsi_14":29.2,"sma_20":20290.5,"sma_60":20211.0,"sma_120":21127.33},{"date":"2025-09-29","open":19331,"high":19516,"low":19282,"close":19468,"volume":38965,"rsi_14":36.81,"sma_20":20310.0,"sma_60":20191.67,"sma_120":21176.83},{"date":"2025-09-30","open":19409,"high":19429,"low":19019,"close":19038,"volume":33482,"rsi_14":29.17,"sma_20":20285.0,"sma_60":20176.67,"sma_120":21207.67},{"date":"2025-10-01","open":19038,"high":19038,"low":18823,"close":18901,"volume":29300,"rsi_14":31.61,"sma_20":20253.5,"sma_60":20161.0,"sma_120":21198.17},{"date":"2025-10-02","open":18882,"high":19302,"low":18882,"close":19009,"volume":46749,"rsi_14":33.99,"sma_20":20187.0,"sma_60":20137.17,"sma_120":21160.83},{"date":"2025-10-10","open":18940,"high":19126,"low":18696,"close":18794,"volume":59027,"rsi_14":34.9,"sma_20":20114.5,"sma_60":20109.67,"sma_120":21121.67},{"date":"2025-10-13","open":18501,"high":18960,"low":18501,"close":18833,"volume":42422,"rsi_14":29.96,"sma_20":20041.5,"sma_60":20089.5,"sma_120":21096.17},{"date":"2025-10-14","open":18833,"high":19097,"low":18618,"close":18706,"volume":67366,"rsi_14":23.33,"sma_20":19962.0,"sma_60":20066.33,"sma_120":21075.42},{"date":"2025-10-15","open":18745,"high":19253,"low":18745,"close":19048,"volume":57727,"rsi_14":28.62,"sma_20":19892.5,"sma_60":20045.67,"sma_120":21055.08},{"date":"2025-10-16","open":19136,"high":19721,"low":19136,"close":19477,"volume":48946,"rsi_14":44.72,"sma_20":19865.0,"sma_60":20039.0,"sma_120":21040.92},{"date":"2025-10-17","open":19429,"high":19448,"low":19165,"close":19175,"volume":41191,"rsi_14":42.33,"sma_20":19827.0,"sma_60":20028.83,"sma_120":21050.0},{"date":"2025-10-20","open":19263,"high":19409,"low":17769,"close":19038,"volume":50893,"rsi_14":41.1,"sma_20":19794.5,"sma_60":20014.67,"sma_120":21011.67},{"date":"2025-10-21","open":18970,"high":19194,"low":18804,"close":18843,"volume":46206,"rsi_14":42.05,"sma_20":19739.5,"sma_60":19996.33,"sma_120":20911.67},{"date":"2025-10-22","open":18364,"high":18364,"low":16597,"close":17037,"volume":302424,"rsi_14":25.31,"sma_20":19582.0,"sma_60":19952.17,"sma_120":20796.25},{"date":"2025-10-23","open":17154,"high":17330,"low":17105,"close":17261,"volume":54723,"rsi_14":30.02,"sma_20":19428.5,"sma_60":19913.67,"sma_120":20741.5},{"date":"2025-10-24","open":17281,"high":17476,"low":17164,"close":17388,"volume":48905,"rsi_14":27.0,"sma_20":19306.5,"sma_60":19877.67,"sma_120":20686.58},{"date":"2025-10-27","open":17388,"high":17769,"low":17388,"close":17593,"volume":43573,"rsi_14":33.18,"sma_20":19202.5,"sma_60":19851.17,"sma_120":20646.33},{"date":"2025-10-28","open":17574,"high":17603,"low":17320,"close":17427,"volume":34064,"rsi_14":32.96,"sma_20":19092.5,"sma_60":19830.67,"sma_120":20606.33},{"date":"2025-10-29","open":17437,"high":17505,"low":17183,"close":17290,"volume":55119,"rsi_14":31.04,"sma_20":18989.0,"sma_60":19802.83,"sma_120":20554.75},{"date":"2025-10-30","open":17242,"high":17320,"low":16871,"close":16900,"volume":51191,"rsi_14":29.54,"sma_20":18863.0,"sma_60":19766.0,"sma_120":20486.08},{"date":"2025-10-31","open":16890,"high":16919,"low":16558,"close":16802,"volume":48475,"rsi_14":28.33,"sma_20":18743.0,"sma_60":19723.83,"sma_120":20420.75},{"date":"2025-11-03","open":16695,"high":16744,"low":16217,"close":16295,"volume":88374,"rsi_14":26.2,"sma_20":18580.5,"sma_60":19684.17,"sma_120":20333.58},{"date":"2025-11-04","open":16295,"high":16578,"low":16148,"close":16500,"volume":44002,"rsi_14":24.16,"sma_20":18450.5,"sma_60":19642.5,"sma_120":20251.08},{"date":"2025-11-05","open":16500,"high":16500,"low":15953,"close":16256,"volume":58005,"rsi_14":16.05,"sma_20":18315.0,"sma_60":19590.83,"sma_120":20173.58},{"date":"2025-11-06","open":16363,"high":16714,"low":16158,"close":16627,"volume":39107,"rsi_14":23.53,"sma_20":18195.5,"sma_60":19538.83,"sma_120":20096.75},{"date":"2025-11-07","open":16519,"high":16519,"low":16158,"close":16246,"volume":46020,"rsi_14":22.39,"sma_20":18065.0,"sma_60":19482.0,"sma_120":20027.5},{"date":"2025-11-10","open":16343,"high":16841,"low":16343,"close":16841,"volume":35588,"rsi_14":31.66,"sma_20":17963.0,"sma_60":19434.5,"sma_120":19983.33},{"date":"2025-11-11","open":16754,"high":17007,"low":16724,"close":16724,"volume":13938,"rsi_14":45.85,"sma_20":17861.5,"sma_60":19379.17,"sma_120":19953.58},{"date":"2025-11-12","open":16968,"high":17203,"low":16714,"close":17164,"volume":32436,"rsi_14":48.77,"sma_20":17765.0,"sma_60":19326.33,"sma_120":19925.92},{"date":"2025-11-13","open":16939,"high":17427,"low":16890,"close":17203,"volume":28769,"rsi_14":47.62,"sma_20":17648.5,"sma_60":19283.33,"sma_120":19908.08},{"date":"2025-11-14","open":17017,"high":17193,"low":16822,"close":17027,"volume":42148,"rsi_14":42.68,"sma_20":17538.5,"sma_60":19229.83,"sma_120":19889.92},{"date":"2025-11-17","open":17261,"high":17515,"low":16919,"close":17437,"volume":43744,"rsi_14":50.12,"sma_20":17456.5,"sma_60":19190.0,"sma_120":19875.83},{"date":"2025-11-18","open":17261,"high":17505,"low":17046,"close":17193,"volume":30442,"rsi_14":48.84,"sma_20":17372.0,"sma_60":19146.83,"sma_120":19863.92},{"date":"2025-11-19","open":17339,"high":17945,"low":17007,"close":17945,"volume":64892,"rsi_14":61.41,"sma_20":17418.5,"sma_60":19118.17,"sma_120":19856.0},{"date":"2025-11-20","open":17964,"high":17974,"low":17691,"close":17691,"volume":36484,"rsi_14":59.38,"sma_20":17440.5,"sma_60":19075.17,"sma_120":19838.67},{"date":"2025-11-21","open":17495,"high":17622,"low":17320,"close":17476,"volume":20871,"rsi_14":63.3,"sma_20":17445.0,"sma_60":19034.33,"sma_120":19815.75},{"date":"2025-11-24","open":17476,"high":17837,"low":17447,"close":17652,"volume":20843,"rsi_14":63.05,"sma_20":17448.0,"sma_60":18996.5,"sma_120":19799.33},{"date":"2025-11-25","open":17574,"high":17749,"low":17495,"close":17622,"volume":23482,"rsi_14":66.28,"sma_20":17458.0,"sma_60":18960.67,"sma_120":19774.75},{"date":"2025-11-26","open":17632,"high":17827,"low":17486,"close":17779,"volume":34196,"rsi_14":64.46,"sma_20":17483.0,"sma_60":18930.0,"sma_120":19751.08},{"date":"2025-11-27","open":17788,"high":18023,"low":17652,"close":17945,"volume":18729,"rsi_14":72.54,"sma_20":17536.5,"sma_60":18900.5,"sma_120":19731.75},{"date":"2025-11-28","open":17964,"high":18355,"low":17964,"close":18247,"volume":35791,"rsi_14":70.22,"sma_20":17610.5,"sma_60":18881.33,"sma_120":19721.08},{"date":"2025-12-01","open":18608,"high":18892,"low":18169,"close":18306,"volume":58248,"rsi_14":73.14,"sma_20":17713.5,"sma_60":18868.0,"sma_120":19694.83},{"date":"2025-12-02","open":18355,"high":18716,"low":18228,"close":18657,"volume":27009,"rsi_14":72.43,"sma_20":17824.0,"sma_60":18853.17,"sma_120":19669.5},{"date":"2025-12-03","open":18657,"high":19370,"low":18511,"close":19233,"volume":112432,"rsi_14":76.26,"sma_20":17976.5,"sma_60":18848.33,"sma_120":19656.58},{"date":"2025-12-04","open":19516,"high":20112,"low":19155,"close":19721,"volume":140443,"rsi_14":82.24,"sma_20":18135.0,"sma_60":18839.17,"sma_120":19647.0},{"date":"2025-12-05","open":20795,"high":21576,"low":20503,"close":20747,"volume":408635,"rsi_14":84.52,"sma_20":18365.5,"sma_60":18848.33,"sma_120":19641.58},{"date":"2025-12-08","open":20454,"high":20551,"low":19497,"close":19721,"volume":121923,"rsi_14":72.68,"sma_20":18513.0,"sma_60":18839.17,"sma_120":19635.33},{"date":"2025-12-09","open":19575,"high":19624,"low":19282,"close":19468,"volume":60996,"rsi_14":65.0,"sma_20":18653.5,"sma_60":18825.67,"sma_120":19619.42},{"date":"2025-12-10","open":19360,"high":19721,"low":19282,"close":19673,"volume":44847,"rsi_14":69.71,"sma_20":18782.0,"sma_60":18813.17,"sma_120":19610.25},{"date":"2025-12-11","open":19721,"high":20893,"low":19526,"close":20356,"volume":127947,"rsi_14":76.2,"sma_20":18943.5,"sma_60":18819.0,"sma_120":19610.25},{"date":"2025-12-12","open":20649,"high":21186,"low":20014,"close":20942,"volume":142300,"rsi_14":77.85,"sma_20":19144.0,"sma_60":18836.5,"sma_120":19613.17},{"date":"2025-12-15","open":20600,"high":20991,"low":20356,"close":20649,"volume":64758,"rsi_14":74.53,"sma_20":19308.5,"sma_60":18853.17,"sma_120":19605.25},{"date":"2025-12-16","open":20649,"high":20844,"low":20161,"close":20356,"volume":107101,"rsi_14":70.43,"sma_20":19470.5,"sma_60":18860.67,"sma_120":19599.83},{"date":"2025-12-17","open":20454,"high":20991,"low":20210,"close":20551,"volume":105585,"rsi_14":70.57,"sma_20":19604.0,"sma_60":18868.17,"sma_120":19589.83},{"date":"2025-12-18","open":20258,"high":20551,"low":20063,"close":20356,"volume":48180,"rsi_14":66.93,"sma_20":19740.5,"sma_60":18869.83,"sma_120":19581.08},{"date":"2025-12-19","open":20698,"high":20893,"low":20014,"close":20503,"volume":75764,"rsi_14":67.39,"sma_20":19895.5,"sma_60":18882.33,"sma_120":19582.75},{"date":"2025-12-22","open":20649,"high":20795,"low":20258,"close":20600,"volume":40538,"rsi_14":66.02,"sma_20":20046.5,"sma_60":18899.0,"sma_120":19589.42},{"date":"2025-12-23","open":20600,"high":20600,"low":20210,"close":20307,"volume":48087,"rsi_14":59.29,"sma_20":20184.0,"sma_60":18911.5,"sma_120":19591.08},{"date":"2025-12-24","open":20454,"high":20551,"low":20112,"close":20551,"volume":76483,"rsi_14":57.5,"sma_20":20326.0,"sma_60":18932.67,"sma_120":19591.92},{"date":"2025-12-26","open":20503,"high":20503,"low":19624,"close":19917,"volume":82162,"rsi_14":41.94,"sma_20":20427.0,"sma_60":18942.17,"sma_120":19590.67},{"date":"2025-12-29","open":19917,"high":19917,"low":19516,"close":19575,"volume":38596,"rsi_14":48.36,"sma_20":20495.0,"sma_60":18949.5,"sma_120":19580.25},{"date":"2025-12-30","open":19575,"high":20551,"low":19575,"close":19868,"volume":63805,"rsi_14":54.45,"sma_20":20575.0,"sma_60":18956.33,"sma_120":19574.0},{"date":"2026-01-02","open":19966,"high":20112,"low":19721,"close":19819,"volume":51865,"rsi_14":51.69,"sma_20":20634.5,"sma_60":18969.67,"sma_120":19573.17},{"date":"2026-01-05","open":19819,"high":20258,"low":19624,"close":19917,"volume":66425,"rsi_14":44.16,"sma_20":20669.5,"sma_60":18987.0,"sma_120":19574.0},{"date":"2026-01-06","open":19868,"high":20210,"low":19624,"close":19868,"volume":49604,"rsi_14":33.33,"sma_20":20677.0,"sma_60":19002.5,"sma_120":19569.83},{"date":"2026-01-07","open":19868,"high":19868,"low":19272,"close":19341,"volume":80150,"rsi_14":31.07,"sma_20":20605.0,"sma_60":19011.83,"sma_120":19560.75},{"date":"2026-01-08","open":19341,"high":19468,"low":18989,"close":19126,"volume":63926,"rsi_14":31.79,"sma_20":20574.5,"sma_60":19016.83,"sma_120":19553.17},{"date":"2026-01-09","open":19272,"high":19526,"low":19097,"close":19292,"volume":33169,"rsi_14":31.2,"sma_20":20565.5,"sma_60":19026.83,"sma_120":19546.58},{"date":"2026-01-12","open":19429,"high":20503,"low":19370,"close":20112,"volume":147027,"rsi_14":46.93,"sma_20":20588.0,"sma_60":19045.0,"sma_120":19545.33},{"date":"2026-01-13","open":20112,"high":20112,"low":19526,"close":19770,"volume":47623,"rsi_14":41.22,"sma_20":20558.0,"sma_60":19050.0,"sma_120":19544.5},{"date":"2026-01-14","open":19917,"high":20356,"low":19526,"close":19770,"volume":64918,"rsi_14":39.81,"sma_20":20498.0,"sma_60":19060.17,"sma_120":19544.5},{"date":"2026-01-15","open":19868,"high":19868,"low":19331,"close":19526,"volume":66274,"rsi_14":40.29,"sma_20":20440.5,"sma_60":19068.5,"sma_120":19541.58},{"date":"2026-01-16","open":19516,"high":20063,"low":19477,"close":19966,"volume":96214,"rsi_14":81.92,"sma_20":17798.5,"sma_60":18896.33,"sma_120":19709.0},{"date":"2026-01-19","open":20063,"high":20063,"low":19477,"close":19516,"volume":80718,"rsi_14":45.04,"sma_20":20367.5,"sma_60":19130.0,"sma_120":19541.08},{"date":"2026-01-20","open":19516,"high":20210,"low":19243,"close":20112,"volume":115590,"rsi_14":56.26,"sma_20":20355.0,"sma_60":19178.67,"sma_120":19546.17},{"date":"2026-01-21","open":20063,"high":20063,"low":19575,"close":19673,"volume":57708,"rsi_14":47.8,"sma_20":20312.5,"sma_60":19217.67,"sma_120":19547.67},{"date":"2026-01-22","open":19673,"high":20063,"low":19526,"close":19721,"volume":99189,"rsi_14":48.9,"sma_20":20267.5,"sma_60":19254.0,"sma_120":19552.58},{"date":"2026-01-23","open":19868,"high":20893,"low":19819,"close":20454,"volume":168312,"rsi_14":55.3,"sma_20":20275.0,"sma_60":19305.67,"sma_120":19568.17},{"date":"2026-01-26","open":21088,"high":21137,"low":20356,"close":20649,"volume":102535,"rsi_14":57.49,"sma_20":20280.0,"sma_60":19363.0,"sma_120":19582.92},{"date":"2026-01-27","open":20649,"high":21186,"low":20258,"close":20844,"volume":81065,"rsi_14":65.4,"sma_20":20327.5,"sma_60":19430.33,"sma_120":19598.17},{"date":"2026-01-28","open":20844,"high":21625,"low":20844,"close":21284,"volume":131698,"rsi_14":71.13,"sma_20":20415.0,"sma_60":19506.83,"sma_120":19615.33},{"date":"2026-01-29","open":21284,"high":21332,"low":20503,"close":21284,"volume":89084,"rsi_14":70.16,"sma_20":20487.5,"sma_60":19592.0,"sma_120":19638.08},{"date":"2026-01-30","open":21284,"high":21284,"low":20454,"close":21088,"volume":113968,"rsi_14":61.31,"sma_20":20552.5,"sma_60":19670.33,"sma_120":19656.42},{"date":"2026-02-02","open":20991,"high":21821,"low":20844,"close":21137,"volume":160755,"rsi_14":66.99,"sma_20":20615.0,"sma_60":19753.67,"sma_120":19672.25},{"date":"2026-02-03","open":21576,"high":22406,"low":21137,"close":22211,"volume":253495,"rsi_14":73.95,"sma_20":20735.0,"sma_60":19849.0,"sma_120":19693.92},{"date":"2026-02-04","open":22162,"high":22553,"low":21723,"close":22504,"volume":118919,"rsi_14":87.21,"sma_20":18106.0,"sma_60":18947.17,"sma_120":19716.5},{"date":"2026-02-05","open":22406,"high":22699,"low":22016,"close":22406,"volume":104501,"rsi_14":85.96,"sma_20":18421.0,"sma_60":18996.5,"sma_120":19730.67},{"date":"2026-02-06","open":22113,"high":22309,"low":20991,"close":21869,"volume":99593,"rsi_14":81.88,"sma_20":18689.5,"sma_60":19024.0,"sma_120":19739.42},{"date":"2026-02-09","open":22016,"high":22894,"low":22016,"close":22309,"volume":65346,"rsi_14":81.95,"sma_20":19000.0,"sma_60":19059.83,"sma_120":19747.33},{"date":"2026-02-10","open":22455,"high":24115,"low":22455,"close":23968,"volume":261175,"rsi_14":87.47,"sma_20":19365.0,"sma_60":19123.17,"sma_120":19777.33},{"date":"2026-02-11","open":23968,"high":24213,"low":23090,"close":23724,"volume":121066,"rsi_14":83.87,"sma_20":19723.5,"sma_60":19182.33,"sma_120":19797.75},{"date":"2026-02-12","open":25238,"high":26995,"low":24408,"close":25677,"volume":430773,"rsi_14":89.03,"sma_20":20159.5,"sma_60":19272.33,"sma_120":19839.83},{"date":"2026-02-13","open":25677,"high":26409,"low":24701,"close":25872,"volume":163558,"rsi_14":91.11,"sma_20":20603.5,"sma_60":19372.33,"sma_120":19886.92},{"date":"2026-02-19","open":26458,"high":27581,"low":26263,"close":26897,"volume":169635,"rsi_14":91.79,"sma_20":21109.0,"sma_60":19491.5,"sma_120":19940.67},{"date":"2026-02-20","open":26653,"high":27386,"low":26165,"close":27337,"volume":111691,"rsi_14":92.34,"sma_20":21616.0,"sma_60":19622.33,"sma_120":19989.83},{"date":"2026-02-23","open":27825,"high":28655,"low":27239,"close":28655,"volume":193711,"rsi_14":93.04,"sma_20":22203.0,"sma_60":19771.5,"sma_120":20055.25},{"date":"2026-02-24","open":28411,"high":28899,"low":27630,"close":28606,"volume":71876,"rsi_14":92.59,"sma_20":22749.0,"sma_60":19916.5,"sma_120":20114.0},{"date":"2026-02-25","open":28313,"high":29143,"low":28118,"close":28850,"volume":115106,"rsi_14":90.31,"sma_20":24437.5,"sma_60":21632.17,"sma_120":20296.42},{"date":"2026-02-26","open":29550,"high":30200,"low":27900,"close":29550,"volume":179178,"rsi_14":91.36,"sma_20":23903.0,"sma_60":20218.17,"sma_120":20250.67},{"date":"2026-02-27","open":29000,"high":29550,"low":28250,"close":28350,"volume":95289,"rsi_14":77.6,"sma_20":25207.5,"sma_60":21987.33,"sma_120":20443.92},{"date":"2026-03-03","open":28200,"high":28700,"low":27050,"close":27650,"volume":175624,"rsi_14":73.04,"sma_20":25500.0,"sma_60":22136.67,"sma_120":20509.0},{"date":"2026-03-04","open":26650,"high":27000,"low":23400,"close":24200,"volume":212405,"rsi_14":56.87,"sma_20":25620.0,"sma_60":22227.5,"sma_120":20547.75},{"date":"2026-03-05","open":25400,"high":26450,"low":25400,"close":26150,"volume":111507,"rsi_14":61.3,"sma_20":25847.5,"sma_60":22344.83,"sma_120":20599.0},{"date":"2026-03-06","open":26150,"high":26800,"low":25100,"close":26000,"volume":42278,"rsi_14":55.56,"sma_20":26065.0,"sma_60":22449.83,"sma_120":20649.08},{"date":"2026-03-09","open":25000,"high":25000,"low":23850,"close":24550,"volume":60951,"rsi_14":50.88,"sma_20":26155.0,"sma_60":22522.33,"sma_120":20680.75},{"date":"2026-03-10","open":25500,"high":26400,"low":24750,"close":25000,"volume":86042,"rsi_14":44.88,"sma_20":26252.5,"sma_60":22584.83,"sma_120":20716.58},{"date":"2026-03-11","open":25500,"high":26800,"low":25200,"close":25800,"volume":76060,"rsi_14":47.37,"sma_20":26395.0,"sma_60":22678.17,"sma_120":20758.67},{"date":"2026-03-12","open":25600,"high":26400,"low":25050,"close":25500,"volume":54794,"rsi_14":41.83,"sma_20":26550.0,"sma_60":22770.83,"sma_120":20798.25},{"date":"2026-03-13","open":24850,"high":27950,"low":24750,"close":26050,"volume":92700,"rsi_14":42.29,"sma_20":26710.0,"sma_60":22869.17,"sma_120":20841.17},{"date":"2026-03-16","open":26300,"high":26300,"low":24850,"close":24950,"volume":51226,"rsi_14":32.26,"sma_20":26730.0,"sma_60":21352.67,"sma_120":20721.08},{"date":"2026-03-17","open":25250,"high":25600,"low":24900,"close":24950,"volume":43176,"rsi_14":32.39,"sma_20":26762.5,"sma_60":21449.17,"sma_120":20757.75},{"date":"2026-03-18","open":25000,"high":25950,"low":24950,"close":25600,"volume":47889,"rsi_14":34.51,"sma_20":26727.5,"sma_60":21550.67,"sma_120":20798.17},{"date":"2026-03-19","open":25200,"high":26550,"low":24950,"close":25800,"volume":58863,"rsi_14":35.52,"sma_20":26692.5,"sma_60":21648.17,"sma_120":20843.58},{"date":"2026-03-20","open":26200,"high":30850,"low":26200,"close":29400,"volume":639723,"rsi_14":53.42,"sma_20":26785.0,"sma_60":21810.83,"sma_120":20919.83},{"date":"2026-03-23","open":29550,"high":29750,"low":26250,"close":26550,"volume":165951,"rsi_14":46.86,"sma_20":26712.5,"sma_60":21928.33,"sma_120":20971.5},{"date":"2026-03-24","open":27400,"high":27400,"low":25450,"close":26250,"volume":130828,"rsi_14":57.14,"sma_20":26557.5,"sma_60":22044.17,"sma_120":21020.25},{"date":"2026-03-25","open":26800,"high":27450,"low":26150,"close":26950,"volume":52916,"rsi_14":53.05,"sma_20":26440.0,"sma_60":22202.5,"sma_120":21077.33},{"date":"2026-03-26","open":27050,"high":27050,"low":25500,"close":25650,"volume":41209,"rsi_14":48.77,"sma_20":26245.0,"sma_60":22335.33,"sma_120":21124.5},{"date":"2026-03-27","open":25000,"high":25500,"low":24400,"close":25400,"volume":77427,"rsi_14":53.26,"sma_20":26037.5,"sma_60":22461.83,"sma_120":21169.75},{"date":"2026-03-30","open":24700,"high":25250,"low":23500,"close":25050,"volume":94240,"rsi_14":50.19,"sma_20":25872.5,"sma_60":22579.0,"sma_120":21215.08},{"date":"2026-03-31","open":25000,"high":25500,"low":24100,"close":25100,"volume":55183,"rsi_14":47.13,"sma_20":25745.0,"sma_60":22699.83,"sma_120":21265.25},{"date":"2026-04-01","open":26000,"high":27000,"low":25300,"close":26750,"volume":77012,"rsi_14":54.61,"sma_20":25872.5,"sma_60":22850.5,"sma_120":21326.67},{"date":"2026-04-02","open":27250,"high":27250,"low":24200,"close":24600,"volume":91262,"rsi_14":45.21,"sma_20":25795.0,"sma_60":22972.0,"sma_120":21369.0},{"date":"2026-04-03","open":25050,"high":25950,"low":24900,"close":25300,"volume":38007,"rsi_14":51.19,"sma_20":25760.0,"sma_60":23106.83,"sma_120":21415.33},{"date":"2026-04-06","open":25300,"high":25950,"low":25150,"close":25650,"volume":33029,"rsi_14":52.32,"sma_20":25815.0,"sma_60":23256.17,"sma_120":21470.17},{"date":"2026-04-07","open":25900,"high":26150,"low":24850,"close":25200,"volume":39477,"rsi_14":48.66,"sma_20":25825.0,"sma_60":23394.5,"sma_120":21518.5},{"date":"2026-04-08","open":25700,"high":28650,"low":25700,"close":27250,"volume":392017,"rsi_14":54.33,"sma_20":25897.5,"sma_60":23571.17,"sma_120":21581.0},{"date":"2026-04-09","open":26900,"high":27600,"low":26050,"close":26350,"volume":153509,"rsi_14":39.15,"sma_20":25940.0,"sma_60":23726.5,"sma_120":21632.67},{"date":"2026-04-10","open":27700,"high":28450,"low":25900,"close":27400,"volume":224106,"rsi_14":53.47,"sma_20":26007.5,"sma_60":23905.83,"sma_120":21693.92},{"date":"2026-04-13","open":27100,"high":27150,"low":25500,"close":25650,"volume":145903,"rsi_14":47.81,"sma_20":26042.5,"sma_60":24045.83,"sma_120":21740.17},{"date":"2026-04-14","open":26000,"high":33300,"low":25750,"close":30150,"volume":1934045,"rsi_14":59.14,"sma_20":26302.5,"sma_60":24262.83,"sma_120":21821.0},{"date":"2026-04-15","open":30950,"high":32500,"low":29350,"close":29550,"volume":919134,"rsi_14":61.61,"sma_20":26500.0,"sma_60":24462.33,"sma_120":21894.33},{"date":"2026-04-16","open":29300,"high":29350,"low":28100,"close":28550,"volume":278090,"rsi_14":58.97,"sma_20":26637.5,"sma_60":24644.5,"sma_120":21963.92},{"date":"2026-04-17","open":28300,"high":28750,"low":27750,"close":28200,"volume":144008,"rsi_14":58.97,"sma_20":26577.5,"sma_60":24823.83,"sma_120":22026.83},{"date":"2026-04-20","open":28000,"high":28850,"low":26850,"close":28150,"volume":101067,"rsi_14":58.69,"sma_20":26657.5,"sma_60":24995.33,"sma_120":22092.67},{"date":"2026-04-21","open":28500,"high":30300,"low":28500,"close":29250,"volume":337168,"rsi_14":57.35,"sma_20":26807.5,"sma_60":25189.33,"sma_120":22168.08},{"date":"2026-04-22","open":29200,"high":30250,"low":28550,"close":29000,"volume":181980,"rsi_14":64.57,"sma_20":26910.0,"sma_60":25366.33,"sma_120":22242.25},{"date":"2026-04-23","open":29150,"high":29500,"low":28000,"close":28850,"volume":134269,"rsi_14":62.2,"sma_20":27070.0,"sma_60":25545.17,"sma_120":22310.17},{"date":"2026-04-24","open":28850,"high":29650,"low":28800,"close":29550,"volume":116117,"rsi_14":63.09,"sma_20":27277.5,"sma_60":25739.33,"sma_120":22386.83},{"date":"2026-04-27","open":30050,"high":30100,"low":29150,"close":29400,"volume":108813,"rsi_14":64.38,"sma_20":27495.0,"sma_60":25928.0,"sma_120":22462.25},{"date":"2026-04-28","open":29650,"high":30750,"low":29300,"close":30050,"volume":195631,"rsi_14":60.61,"sma_20":27742.5,"sma_60":26128.0,"sma_120":22544.33},{"date":"2026-04-29","open":30300,"high":30350,"low":29250,"close":29600,"volume":81438,"rsi_14":62.75,"sma_20":27885.0,"sma_60":26317.83,"sma_120":22623.92},{"date":"2026-04-30","open":29600,"high":29700,"low":28700,"close":29000,"volume":86162,"rsi_14":40.5,"sma_20":28572.5,"sma_60":26803.33,"sma_120":25555.58},{"date":"2026-05-04","open":29500,"high":29550,"low":28300,"close":28700,"volume":85565,"rsi_14":64.06,"sma_20":28275.0,"sma_60":26700.0,"sma_120":22825.33},{"date":"2026-05-06","open":28800,"high":29100,"low":27850,"close":28650,"volume":137764,"rsi_14":38.28,"sma_20":28425.0,"sma_60":26798.33,"sma_120":22891.17},{"date":"2026-05-07","open":29500,"high":29950,"low":28300,"close":29000,"volume":186764,"rsi_14":45.53,"sma_20":28615.0,"sma_60":26897.5,"sma_120":22960.33},{"date":"2026-05-08","open":28850,"high":28850,"low":28000,"close":28300,"volume":95453,"rsi_14":47.86,"sma_20":28667.5,"sma_60":26986.67,"sma_120":23023.25},{"date":"2026-05-11","open":28300,"high":28400,"low":27250,"close":27250,"volume":95362,"rsi_14":42.75,"sma_20":28712.5,"sma_60":27067.5,"sma_120":23077.42},{"date":"2026-05-12","open":27450,"high":27550,"low":25700,"close":26250,"volume":100354,"rsi_14":37.33,"sma_20":28655.0,"sma_60":27124.17,"sma_120":23122.0},{"date":"2026-05-13","open":25650,"high":26450,"low":25600,"close":25950,"volume":50689,"rsi_14":25.37,"sma_20":28670.0,"sma_60":27147.5,"sma_120":23167.42},{"date":"2026-05-14","open":25950,"high":26200,"low":25200,"close":25450,"volume":90536,"rsi_14":24.46,"sma_20":28435.0,"sma_60":27166.67,"sma_120":23209.5},{"date":"2026-05-15","open":25500,"high":25800,"low":24400,"close":24700,"volume":102915,"rsi_14":22.52,"sma_20":28192.5,"sma_60":27140.0,"sma_120":23247.42},{"date":"2026-05-18","open":24800,"high":25800,"low":23500,"close":24150,"volume":102905,"rsi_14":13.51,"sma_20":27972.5,"sma_60":27100.83,"sma_120":23278.67},{"date":"2026-05-19","open":24150,"high":24200,"low":22000,"close":23200,"volume":142254,"rsi_14":12.2,"sma_20":27722.5,"sma_60":27028.33,"sma_120":23300.33},{"date":"2026-05-20","open":23150,"high":23150,"low":21650,"close":22200,"volume":131950,"rsi_14":4.09,"sma_20":27425.0,"sma_60":26931.67,"sma_120":23312.42},{"date":"2026-05-21","open":22500,"high":23250,"low":22500,"close":22650,"volume":72231,"rsi_14":9.36,"sma_20":27095.0,"sma_60":26820.0,"sma_120":23332.42},{"date":"2026-05-22","open":22650,"high":23400,"low":22600,"close":23000,"volume":63916,"rsi_14":13.86,"sma_20":26795.0,"sma_60":26715.0,"sma_120":23356.58},{"date":"2026-05-26","open":23600,"high":24000,"low":22100,"close":22350,"volume":109160,"rsi_14":13.29,"sma_20":26470.0,"sma_60":26595.0,"sma_120":23375.75},{"date":"2026-05-27","open":22150,"high":22200,"low":21100,"close":21550,"volume":125107,"rsi_14":12.23,"sma_20":26070.0,"sma_60":26461.67,"sma_120":23390.5},{"date":"2026-05-28","open":21700,"high":21700,"low":20200,"close":21100,"volume":166032,"rsi_14":8.42,"sma_20":25655.0,"sma_60":26340.83,"sma_120":23401.08},{"date":"2026-05-29","open":21300,"high":21900,"low":20450,"close":21100,"volume":114189,"rsi_14":9.09,"sma_20":25207.5,"sma_60":26231.67,"sma_120":23413.5},{"date":"2026-06-01","open":21150,"high":21350,"low":20200,"close":20600,"volume":82775,"rsi_14":9.7,"sma_20":24757.5,"sma_60":26171.67,"sma_120":23419.0},{"date":"2026-06-02","open":20300,"high":20750,"low":19950,"close":20350,"volume":72818,"rsi_14":10.67,"sma_20":24325.0,"sma_60":26075.0,"sma_120":23426.08},{"date":"2026-06-04","open":20200,"high":20950,"low":20150,"close":20500,"volume":49375,"rsi_14":12.93,"sma_20":23915.0,"sma_60":25983.33,"sma_120":23435.58},{"date":"2026-06-05","open":20600,"high":20700,"low":19620,"close":20000,"volume":79545,"rsi_14":12.93,"sma_20":23482.5,"sma_60":25907.5,"sma_120":23440.42},{"date":"2026-06-08","open":19500,"high":19500,"low":18650,"close":18750,"volume":62773,"rsi_14":12.1,"sma_20":22970.0,"sma_60":25803.33,"sma_120":23436.25},{"date":"2026-06-09","open":18780,"high":20150,"low":18780,"close":19920,"volume":51614,"rsi_14":25.03,"sma_20":22551.0,"sma_60":25705.33,"sma_120":23441.5},{"date":"2026-06-10","open":19900,"high":19900,"low":19100,"close":19500,"volume":56803,"rsi_14":26.7,"sma_20":22163.5,"sma_60":25605.33,"sma_120":23444.33},{"date":"2026-06-11","open":19470,"high":19680,"low":18960,"close":19560,"volume":43135,"rsi_14":31.14,"sma_20":21829.0,"sma_60":25497.17,"sma_120":23444.75},{"date":"2026-06-12","open":20500,"high":20750,"low":19980,"close":20100,"volume":45703,"rsi_14":32.02,"sma_20":21536.5,"sma_60":25416.33,"sma_120":23446.0},{"date":"2026-06-15","open":20850,"high":20950,"low":20350,"close":20750,"volume":55577,"rsi_14":34.78,"sma_20":21301.5,"sma_60":25346.33,"sma_120":23455.25},{"date":"2026-06-16","open":20450,"high":21750,"low":20400,"close":21150,"volume":79185,"rsi_14":41.6,"sma_20":21124.0,"sma_60":25272.17,"sma_120":23469.0},{"date":"2026-06-17","open":21400,"high":21400,"low":20500,"close":20600,"volume":49771,"rsi_14":55.95,"sma_20":20544.0,"sma_60":24630.5,"sma_120":23649.67},{"date":"2026-06-18","open":20600,"high":20900,"low":19950,"close":19960,"volume":37611,"rsi_14":41.95,"sma_20":20784.5,"sma_60":25028.17,"sma_120":23500.75},{"date":"2026-06-19","open":19810,"high":19960,"low":18900,"close":19300,"volume":74283,"rsi_14":38.37,"sma_20":20639.5,"sma_60":24907.33,"sma_120":23514.25},{"date":"2026-06-22","open":19250,"high":20000,"low":19130,"close":19590,"volume":32156,"rsi_14":43.29,"sma_20":20486.5,"sma_60":24796.33,"sma_120":23529.08},{"date":"2026-06-23","open":19400,"high":19550,"low":18350,"close":18350,"volume":48291,"rsi_14":38.26,"sma_20":20254.0,"sma_60":24653.0,"sma_120":23531.83},{"date":"2026-06-24","open":18350,"high":19650,"low":18250,"close":18800,"volume":42197,"rsi_14":40.36,"sma_20":20076.5,"sma_60":24538.83,"sma_120":23539.75},{"date":"2026-06-25","open":18810,"high":19950,"low":18750,"close":18890,"volume":116969,"rsi_14":43.4,"sma_20":19943.5,"sma_60":24430.33,"sma_120":23549.58},{"date":"2026-06-26","open":18900,"high":19270,"low":17620,"close":18610,"volume":142243,"rsi_14":49.06,"sma_20":19819.0,"sma_60":24323.0,"sma_120":23560.42},{"date":"2026-06-29","open":19290,"high":24050,"low":19140,"close":22150,"volume":919879,"rsi_14":61.37,"sma_20":19871.5,"sma_60":24273.83,"sma_120":23601.58},{"date":"2026-06-30","open":22150,"high":23450,"low":20875,"close":22600,"volume":383403,"rsi_14":65.75,"sma_20":19971.5,"sma_60":24204.67,"sma_120":23650.83},{"date":"2026-07-01","open":22750,"high":24950,"low":22250,"close":23800,"volume":565366,"rsi_14":69.31,"sma_20":20144.0,"sma_60":24191.33,"sma_120":23708.33},{"date":"2026-07-02","open":23750,"high":30800,"low":23200,"close":25800,"volume":5101653,"rsi_14":72.91,"sma_20":20409.0,"sma_60":24199.67,"sma_120":23784.58},{"date":"2026-07-03","open":26300,"high":28900,"low":21750,"close":22850,"volume":1740848,"rsi_14":57.12,"sma_20":20551.5,"sma_60":24153.0,"sma_120":23833.08},{"date":"2026-07-06","open":23300,"high":24750,"low":22250,"close":23100,"volume":861775,"rsi_14":56.68,"sma_20":20769.0,"sma_60":24118.0,"sma_120":23886.92},{"date":"2026-07-07","open":22400,"high":23100,"low":21300,"close":21650,"volume":395983,"rsi_14":53.39,"sma_20":20855.5,"sma_60":24024.67,"sma_120":23923.58},{"date":"2026-07-08","open":21200,"high":21550,"low":19750,"close":20000,"volume":286050,"rsi_14":50.12,"sma_20":20880.5,"sma_60":23918.83,"sma_120":23947.5},{"date":"2026-07-09","open":19950,"high":20450,"low":19010,"close":19500,"volume":184894,"rsi_14":50.61,"sma_20":20877.5,"sma_60":23787.17,"sma_120":23963.5},{"date":"2026-07-10","open":19550,"high":22250,"low":19550,"close":21400,"volume":228787,"rsi_14":55.04,"sma_20":20942.5,"sma_60":23716.33,"sma_120":23995.0},{"date":"2026-07-13","open":21400,"high":21450,"low":19420,"close":19540,"volume":193877,"rsi_14":53.2,"sma_20":20882.0,"sma_60":23539.5,"sma_120":24012.5},{"date":"2026-07-14","open":19540,"high":19950,"low":18600,"close":18880,"volume":146032,"rsi_14":50.21,"sma_20":20768.5,"sma_60":23361.67,"sma_120":24021.0},{"date":"2026-07-15","open":19240,"high":19700,"low":18870,"close":19140,"volume":79857,"rsi_14":50.66,"sma_20":20695.5,"sma_60":23204.83,"sma_120":24033.75},{"date":"2026-07-16","open":19000,"high":19000,"low":18300,"close":18560,"volume":92825,"rsi_14":49.87,"sma_20":20625.5,"sma_60":23044.17,"sma_120":24035.25},{"date":"2026-07-20","open":18520,"high":18560,"low":17790,"close":17930,"volume":80990,"rsi_14":37.09,"sma_20":20557.0,"sma_60":22873.83,"sma_120":24033.67},{"date":"2026-07-21","open":17730,"high":18340,"low":17530,"close":18250,"volume":65029,"rsi_14":36.58,"sma_20":20490.0,"sma_60":22690.5,"sma_120":24036.58},{"date":"2026-07-22","open":18500,"high":20300,"low":18450,"close":18740,"volume":144568,"rsi_14":33.68,"sma_20":20509.5,"sma_60":22519.5,"sma_120":24042.08},{"date":"2026-07-23","open":18940,"high":19680,"low":18920,"close":19490,"volume":85993,"rsi_14":27.86,"sma_20":20544.0,"sma_60":22363.5,"sma_120":24054.08},{"date":"2026-07-24","open":19100,"high":19460,"low":18830,"close":18870,"volume":51149,"rsi_14":33.31,"sma_20":20543.0,"sma_60":22185.5,"sma_120":24059.58},{"date":"2026-07-27","open":18880,"high":19390,"low":18800,"close":19150,"volume":41563,"rsi_14":33.47,"sma_20":20570.0,"sma_60":22014.67,"sma_120":24066.0},{"date":"2026-07-28","open":18790,"high":18790,"low":17780,"close":17830,"volume":89006,"rsi_14":33.84,"sma_20":20354.0,"sma_60":21811.0,"sma_120":24058.83},{"date":"2026-07-29","open":17830,"high":18370,"low":16300,"close":16900,"volume":172306,"rsi_14":36.04,"sma_20":20069.0,"sma_60":21599.33,"sma_120":24029.25},{"date":"2026-07-30","open":16670,"high":17790,"low":16600,"close":17290,"volume":66736,"rsi_14":39.95,"sma_20":19743.5,"sma_60":21404.17,"sma_120":23993.33},{"date":"2026-07-31","open":18000,"high":18500,"low":17710,"close":18350,"volume":73435,"rsi_14":34.98,"sma_20":19371.0,"sma_60":21231.67,"sma_120":23965.83},{"date":"2026-08-03","open":18330,"high":18840,"low":18120,"close":18240,"volume":37771,"rsi_14":42.26,"sma_20":19140.5,"sma_60":21058.17,"sma_120":23928.25},{"date":"2026-08-04","open":18260,"high":19280,"low":18260,"close":19270,"volume":49329,"rsi_14":52.22,"sma_20":18949.0,"sma_60":20896.0,"sma_120":23896.75},{"date":"2026-08-05","open":19510,"high":19870,"low":19510,"close":19730,"volume":46997,"rsi_14":53.29,"sma_20":18853.0,"sma_60":20753.17,"sma_120":23869.92},{"date":"2026-08-06","open":19730,"high":20300,"low":19600,"close":20150,"volume":43049,"rsi_14":59.02,"sma_20":18860.5,"sma_60":20634.83,"sma_120":23851.17},{"date":"2026-08-07","open":20200,"high":20200,"low":19720,"close":19940,"volume":24475,"rsi_14":61.98,"sma_20":18882.5,"sma_60":20529.67,"sma_120":23826.92},{"date":"2026-08-10","open":20000,"high":20300,"low":19850,"close":20300,"volume":38962,"rsi_14":62.16,"sma_20":18827.5,"sma_60":20435.5,"sma_120":23791.5},{"date":"2026-08-11","open":20300,"high":21700,"low":20250,"close":20950,"volume":163574,"rsi_14":62.86,"sma_20":18898.0,"sma_60":20360.5,"sma_120":23763.58},{"date":"2026-08-12","open":21200,"high":21550,"low":20800,"close":21350,"volume":111642,"rsi_14":61.29,"sma_20":19021.5,"sma_60":20304.67,"sma_120":23722.33},{"date":"2026-08-13","open":21400,"high":21750,"low":20700,"close":20950,"volume":115002,"rsi_14":62.97,"sma_20":19112.0,"sma_60":20251.33,"sma_120":23676.08},{"date":"2026-08-14","open":21000,"high":21600,"low":20500,"close":21600,"volume":78106,"rsi_14":64.6,"sma_20":19264.0,"sma_60":20224.67,"sma_120":23626.5},{"date":"2026-08-18","open":22200,"high":23750,"low":22200,"close":23100,"volume":279686,"rsi_14":80.75,"sma_20":19522.5,"sma_60":20239.67,"sma_120":23585.67},{"date":"2026-08-19","open":22500,"high":23650,"low":22000,"close":23100,"volume":136606,"rsi_14":90.58,"sma_20":19765.0,"sma_60":20247.17,"sma_120":23533.58},{"date":"2026-08-20","open":23150,"high":23500,"low":22850,"close":23000,"volume":72825,"rsi_14":88.84,"sma_20":19978.0,"sma_60":20247.17,"sma_120":23481.08},{"date":"2026-08-21","open":22950,"high":22950,"low":21850,"close":22200,"volume":83991,"rsi_14":77.15,"sma_20":20113.5,"sma_60":20244.67,"sma_120":23419.83},{"date":"2026-08-24","open":22200,"high":22600,"low":21650,"close":22100,"volume":64732,"rsi_14":77.26,"sma_20":20275.0,"sma_60":20253.83,"sma_120":23357.75},{"date":"2026-08-25","open":22250,"high":22450,"low":21550,"close":22350,"volume":43104,"rsi_14":74.44,"sma_20":20435.0,"sma_60":20274.67,"sma_120":23307.75},{"date":"2026-08-26","open":22450,"high":22800,"low":22250,"close":22650,"volume":48948,"rsi_14":73.78,"sma_20":20676.0,"sma_60":20300.5,"sma_120":23266.08},{"date":"2026-08-27","open":22650,"high":23000,"low":22050,"close":22250,"volume":48752,"rsi_14":67.16,"sma_20":20943.5,"sma_60":20328.0,"sma_120":23249.83},{"date":"2026-08-28","open":22200,"high":22400,"low":21600,"close":22300,"volume":70766,"rsi_14":69.8,"sma_20":21194.0,"sma_60":20360.5,"sma_120":23217.75},{"date":"2026-08-31","open":22000,"high":22100,"low":21300,"close":21550,"volume":41076,"rsi_14":59.84,"sma_20":21354.0,"sma_60":20378.0,"sma_120":23180.67},{"date":"2026-09-01","open":21550,"high":21600,"low":20500,"close":21300,"volume":67618,"rsi_14":52.94,"sma_20":21507.0,"sma_60":20399.67,"sma_120":23153.58},{"date":"2026-09-02","open":20650,"high":21250,"low":20650,"close":21250,"volume":40607,"rsi_14":49.11,"sma_20":21606.0,"sma_60":20441.33,"sma_120":23122.33},{"date":"2026-09-03","open":21250,"high":23200,"low":20850,"close":21700,"volume":352289,"rsi_14":56.64,"sma_20":21704.5,"sma_60":20471.0,"sma_120":23088.17},{"date":"2026-09-04","open":21950,"high":22450,"low":21700,"close":22000,"volume":77969,"rsi_14":53.77,"sma_20":21797.0,"sma_60":20512.67,"sma_120":23059.0},{"date":"2026-09-07","open":22100,"high":22300,"low":21600,"close":22000,"volume":47419,"rsi_14":35.53,"sma_20":21900.0,"sma_60":20553.33,"sma_120":23025.25},{"date":"2026-09-08","open":21950,"high":22950,"low":21850,"close":22250,"volume":99775,"rsi_14":39.51,"sma_20":21997.5,"sma_60":20589.17,"sma_120":23002.75},{"date":"2026-09-09","open":22300,"high":22650,"low":22000,"close":22250,"volume":57242,"rsi_14":40.51,"sma_20":22062.5,"sma_60":20614.17,"sma_120":22980.25},{"date":"2026-09-10","open":22150,"high":22550,"low":21700,"close":22550,"volume":36056,"rsi_14":55.07,"sma_20":22122.5,"sma_60":20637.5,"sma_120":22954.83},{"date":"2026-09-11","open":22300,"high":23250,"low":22050,"close":22950,"volume":61718,"rsi_14":61.33,"sma_20":22222.5,"sma_60":20676.67,"sma_120":22931.08},{"date":"2026-09-14","open":23050,"high":23150,"low":22050,"close":22800,"volume":61266,"rsi_14":56.16,"sma_20":22282.5,"sma_60":20724.0,"sma_120":22876.08},{"date":"2026-09-15","open":22900,"high":23100,"low":22400,"close":22800,"volume":46589,"rsi_14":52.24,"sma_20":22267.5,"sma_60":20782.33,"sma_120":22844.83},{"date":"2026-09-16","open":22750,"high":23300,"low":22600,"close":22950,"volume":36372,"rsi_14":61.29,"sma_20":22260.0,"sma_60":20838.33,"sma_120":22817.33},{"date":"2026-09-17","open":22850,"high":23150,"low":22550,"close":23100,"volume":41734,"rsi_14":62.5,"sma_20":22265.0,"sma_60":20917.5,"sma_120":22785.25},{"date":"2026-09-18","open":23050,"high":24200,"low":23050,"close":23500,"volume":146665,"rsi_14":84.21,"sma_20":22330.0,"sma_60":20995.83,"sma_120":22767.33},{"date":"2026-09-21","open":23550,"high":23550,"low":22900,"close":23150,"volume":46635,"rsi_14":81.36,"sma_20":22382.5,"sma_60":21066.83,"sma_120":22748.58},{"date":"2026-09-22","open":23150,"high":23300,"low":22500,"close":22900,"volume":43955,"rsi_14":76.19,"sma_20":22410.0,"sma_60":21138.33,"sma_120":22730.67},{"date":"2026-09-23","open":22900,"high":22900,"low":22250,"close":22400,"volume":37523,"rsi_14":60.94,"sma_20":22397.5,"sma_60":21142.5,"sma_120":22708.17},{"date":"2026-09-28","open":22400,"high":22800,"low":22000,"close":22500,"volume":23613,"rsi_14":58.33,"sma_20":22410.0,"sma_60":21140.83,"sma_120":22672.75},{"date":"2026-09-29","open":22300,"high":22550,"low":21650,"close":21950,"volume":54923,"rsi_14":49.3,"sma_20":22392.5,"sma_60":21110.0,"sma_120":22650.67},{"date":"2026-09-30","open":21950,"high":22400,"low":21700,"close":21800,"volume":28632,"rsi_14":43.48,"sma_20":22405.0,"sma_60":21043.33,"sma_120":22621.5},{"date":"2026-10-01","open":21700,"high":21950,"low":21350,"close":21600,"volume":43355,"rsi_14":41.1,"sma_20":22420.0,"sma_60":21022.5,"sma_120":22587.75},{"date":"2026-10-02","open":21400,"high":22000,"low":21200,"close":21550,"volume":36838,"rsi_14":35.29,"sma_20":22435.0,"sma_60":20996.67,"sma_120":22557.33},{"date":"2026-10-06","open":21500,"high":22100,"low":21400,"close":21550,"volume":16915,"rsi_14":26.67,"sma_20":22427.5,"sma_60":20995.0,"sma_120":22509.83},{"date":"2026-10-07","open":21500,"high":22250,"low":21150,"close":21450,"volume":19057,"rsi_14":27.12,"sma_20":22400.0,"sma_60":21019.17,"sma_120":22469.0},{"date":"2026-10-08","open":21400,"high":21500,"low":20900,"close":21100,"volume":30430,"rsi_14":24.24,"sma_20":22355.0,"sma_60":21045.83,"sma_120":22416.5},{"date":"2026-10-12","open":21300,"high":21400,"low":20400,"close":20450,"volume":45935,"rsi_14":17.11,"sma_20":22265.0,"sma_60":21030.0,"sma_120":22373.17},{"date":"2026-10-13","open":20050,"high":21500,"low":20050,"close":21300,"volume":106712,"rsi_14":30.0,"sma_20":22217.5,"sma_60":21059.33,"sma_120":22299.42},{"date":"2026-10-14","open":21800,"high":21950,"low":21100,"close":21200,"volume":78132,"rsi_14":22.62,"sma_20":22150.0,"sma_60":21098.0,"sma_120":22229.83},{"date":"2026-10-15","open":20700,"high":21200,"low":20000,"close":20350,"volume":71259,"rsi_14":20.21,"sma_20":22020.0,"sma_60":21118.17,"sma_120":22161.5},{"date":"2026-10-16","open":20600,"high":22050,"low":20600,"close":21800,"volume":48520,"rsi_14":40.68,"sma_20":21970.0,"sma_60":21172.17,"sma_120":22108.17},{"date":"2026-10-19","open":21150,"high":22550,"low":21100,"close":22500,"volume":46576,"rsi_14":50.82,"sma_20":21955.0,"sma_60":21248.33,"sma_120":22061.08},{"date":"2026-10-20","open":22500,"high":22600,"low":22100,"close":22400,"volume":75316,"rsi_14":49.18,"sma_20":21927.5,"sma_60":21317.5,"sma_120":22004.0},{"date":"2026-10-21","open":22450,"high":26000,"low":22450,"close":25200,"volume":263665,"rsi_14":69.46,"sma_20":22032.5,"sma_60":21425.17,"sma_120":21972.33},{"date":"2026-10-22","open":25300,"high":27150,"low":24950,"close":26000,"volume":308836,"rsi_14":73.33,"sma_20":22157.5,"sma_60":21533.67,"sma_120":21948.58},{"date":"2026-10-23","open":25363,"high":26300,"low":24637,"close":26300,"volume":222438}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":13291.599315195535,"pbr":0.23,"per":1.98,"roa":1.12,"roe":3.72,"grade":"C","comment":"PER 2.0배, ROE 3.72%","revenue":2995584066442.0,"analysis":"PER 2.0배입니다. ROE 3.7%입니다. 시가총액 2375.09억. 매출 3.00조, 영업이익 1965.41억.","eps_basis":"TTM","debt_ratio":2.3247601606615445,"market_cap":234830333000,"net_income":117011059854.0,"total_debt":2424907502660.0,"ttm_window":"2025Q3~2026Q2","gross_margin":13.41,"total_assets":3467986072094.0,"total_equity":1043078569434.0,"profit_margin":3.91,"revenue_basis":"TTM","dividend_yield":2.41,"net_income_basis":"TTM","operating_income":196541235464.0,"operating_margin":6.56,"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":["RSI 73 과매수 구간","부채비율(부채총계/자본총계) 2.3배로 재무 리스크"],"backtest_top3":[],"current_price":26300.0,"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":15000.0},{"date":"2016-10-25","close":14600.0},{"date":"2016-10-26","close":14600.0},{"date":"2016-10-27","close":14800.0},{"date":"2016-10-28","close":14500.0},{"date":"2016-10-31","close":14600.0},{"date":"2016-11-01","close":14750.0},{"date":"2016-11-02","close":14300.0},{"date":"2016-11-03","close":14600.0},{"date":"2016-11-04","close":14800.0},{"date":"2016-11-07","close":14950.0},{"date":"2016-11-08","close":14700.0},{"date":"2016-11-09","close":14250.0},{"date":"2016-11-10","close":14750.0},{"date":"2016-11-11","close":15050.0},{"date":"2016-11-14","close":15100.0},{"date":"2016-11-15","close":15200.0},{"date":"2016-11-16","close":15300.0},{"date":"2016-11-17","close":15200.0},{"date":"2016-11-18","close":15150.0},{"date":"2016-11-21","close":14750.0},{"date":"2016-11-22","close":14800.0},{"date":"2016-11-23","close":14750.0},{"date":"2016-11-24","close":14500.0},{"date":"2016-11-25","close":14450.0},{"date":"2016-11-28","close":14300.0},{"date":"2016-11-29","close":14500.0},{"date":"2016-11-30","close":14300.0},{"date":"2016-12-01","close":14200.0},{"date":"2016-12-02","close":14100.0},{"date":"2016-12-05","close":14100.0},{"date":"2016-12-06","close":14100.0},{"date":"2016-12-07","close":14000.0},{"date":"2016-12-08","close":14050.0},{"date":"2016-12-09","close":14000.0},{"date":"2016-12-12","close":14150.0},{"date":"2016-12-13","close":14200.0},{"date":"2016-12-14","close":14000.0},{"date":"2016-12-15","close":14250.0},{"date":"2016-12-16","close":14100.0},{"date":"2016-12-19","close":13800.0},{"date":"2016-12-20","close":14000.0},{"date":"2016-12-21","close":13750.0},{"date":"2016-12-22","close":13800.0},{"date":"2016-12-23","close":13850.0},{"date":"2016-12-26","close":13750.0},{"date":"2016-12-27","close":13750.0},{"date":"2016-12-28","close":14050.0},{"date":"2016-12-29","close":14100.0},{"date":"2017-01-02","close":14050.0},{"date":"2017-01-03","close":13900.0},{"date":"2017-01-04","close":13800.0},{"date":"2017-01-05","close":13950.0},{"date":"2017-01-06","close":13900.0},{"date":"2017-01-09","close":13800.0},{"date":"2017-01-10","close":13750.0},{"date":"2017-01-11","close":13750.0},{"date":"2017-01-12","close":13600.0},{"date":"2017-01-13","close":13700.0},{"date":"2017-01-16","close":13500.0},{"date":"2017-01-17","close":13500.0},{"date":"2017-01-18","close":13650.0},{"date":"2017-01-19","close":13400.0},{"date":"2017-01-20","close":13350.0},{"date":"2017-01-23","close":13500.0},{"date":"2017-01-24","close":13250.0},{"date":"2017-01-25","close":13050.0},{"date":"2017-01-26","close":13200.0},{"date":"2017-01-31","close":13250.0},{"date":"2017-02-01","close":13550.0},{"date":"2017-02-02","close":13400.0},{"date":"2017-02-03","close":13400.0},{"date":"2017-02-06","close":13700.0},{"date":"2017-02-07","close":13500.0},{"date":"2017-02-08","close":14150.0},{"date":"2017-02-09","close":14350.0},{"date":"2017-02-10","close":14850.0},{"date":"2017-02-13","close":16600.0},{"date":"2017-02-14","close":15900.0},{"date":"2017-02-15","close":16200.0},{"date":"2017-02-16","close":16100.0},{"date":"2017-02-17","close":16500.0},{"date":"2017-02-20","close":16950.0},{"date":"2017-02-21","close":16600.0},{"date":"2017-02-22","close":17050.0},{"date":"2017-02-23","close":16750.0},{"date":"2017-02-24","close":17000.0},{"date":"2017-02-27","close":16500.0},{"date":"2017-02-28","close":16550.0},{"date":"2017-03-02","close":17000.0},{"date":"2017-03-03","close":16850.0},{"date":"2017-03-06","close":17100.0},{"date":"2017-03-07","close":17050.0},{"date":"2017-03-08","close":17250.0},{"date":"2017-03-09","close":17000.0},{"date":"2017-03-10","close":17300.0},{"date":"2017-03-13","close":17200.0},{"date":"2017-03-14","close":17050.0},{"date":"2017-03-15","close":17700.0},{"date":"2017-03-16","close":17950.0},{"date":"2017-03-17","close":17600.0},{"date":"2017-03-20","close":17500.0},{"date":"2017-03-21","close":17400.0},{"date":"2017-03-22","close":17350.0},{"date":"2017-03-23","close":17400.0},{"date":"2017-03-24","close":17400.0},{"date":"2017-03-27","close":17150.0},{"date":"2017-03-28","close":17300.0},{"date":"2017-03-29","close":17250.0},{"date":"2017-03-30","close":17000.0},{"date":"2017-03-31","close":17400.0},{"date":"2017-04-03","close":17300.0},{"date":"2017-04-04","close":17200.0},{"date":"2017-04-05","close":17200.0},{"date":"2017-04-06","close":17300.0},{"date":"2017-04-07","close":17550.0},{"date":"2017-04-10","close":17350.0},{"date":"2017-04-11","close":17650.0},{"date":"2017-04-12","close":17550.0},{"date":"2017-04-13","close":17950.0},{"date":"2017-04-14","close":17950.0},{"date":"2017-04-17","close":17900.0},{"date":"2017-04-18","close":17700.0},{"date":"2017-04-19","close":17650.0},{"date":"2017-04-20","close":17600.0},{"date":"2017-04-21","close":17650.0},{"date":"2017-04-24","close":17700.0},{"date":"2017-04-25","close":17550.0},{"date":"2017-04-26","close":17600.0},{"date":"2017-04-27","close":17400.0},{"date":"2017-04-28","close":17600.0},{"date":"2017-05-02","close":17350.0},{"date":"2017-05-04","close":17500.0},{"date":"2017-05-08","close":17550.0},{"date":"2017-05-10","close":17400.0},{"date":"2017-05-11","close":17700.0},{"date":"2017-05-12","close":17350.0},{"date":"2017-05-15","close":17400.0},{"date":"2017-05-16","close":17650.0},{"date":"2017-05-17","close":17400.0},{"date":"2017-05-18","close":17350.0},{"date":"2017-05-19","close":17350.0},{"date":"2017-05-22","close":17600.0},{"date":"2017-05-23","close":17500.0},{"date":"2017-05-24","close":17550.0},{"date":"2017-05-25","close":17650.0},{"date":"2017-05-26","close":17850.0},{"date":"2017-05-29","close":18500.0},{"date":"2017-05-30","close":18750.0},{"date":"2017-05-31","close":18700.0},{"date":"2017-06-01","close":18650.0},{"date":"2017-06-02","close":18900.0},{"date":"2017-06-05","close":19500.0},{"date":"2017-06-07","close":19100.0},{"date":"2017-06-08","close":19000.0},{"date":"2017-06-09","close":19000.0},{"date":"2017-06-12","close":18550.0},{"date":"2017-06-13","close":19050.0},{"date":"2017-06-14","close":19000.0},{"date":"2017-06-15","close":18550.0},{"date":"2017-06-16","close":18550.0},{"date":"2017-06-19","close":18500.0},{"date":"2017-06-20","close":18350.0},{"date":"2017-06-21","close":18250.0},{"date":"2017-06-22","close":18250.0},{"date":"2017-06-23","close":18350.0},{"date":"2017-06-26","close":18300.0},{"date":"2017-06-27","close":18250.0},{"date":"2017-06-28","close":17900.0},{"date":"2017-06-29","close":18250.0},{"date":"2017-06-30","close":18450.0},{"date":"2017-07-03","close":18750.0},{"date":"2017-07-04","close":18850.0},{"date":"2017-07-05","close":18700.0},{"date":"2017-07-06","close":18450.0},{"date":"2017-07-07","close":18450.0},{"date":"2017-07-10","close":18300.0},{"date":"2017-07-11","close":18100.0},{"date":"2017-07-12","close":18200.0},{"date":"2017-07-13","close":18100.0},{"date":"2017-07-14","close":18050.0},{"date":"2017-07-17","close":17950.0},{"date":"2017-07-18","close":18150.0},{"date":"2017-07-19","close":18300.0},{"date":"2017-07-20","close":18600.0},{"date":"2017-07-21","close":18400.0},{"date":"2017-07-24","close":18400.0},{"date":"2017-07-25","close":18400.0},{"date":"2017-07-26","close":18200.0},{"date":"2017-07-27","close":18200.0},{"date":"2017-07-28","close":17900.0},{"date":"2017-07-31","close":17900.0},{"date":"2017-08-01","close":18000.0},{"date":"2017-08-02","close":18100.0},{"date":"2017-08-03","close":17700.0},{"date":"2017-08-04","close":17650.0},{"date":"2017-08-07","close":17600.0},{"date":"2017-08-08","close":17900.0},{"date":"2017-08-09","close":17850.0},{"date":"2017-08-10","close":17600.0},{"date":"2017-08-11","close":17350.0},{"date":"2017-08-14","close":17600.0},{"date":"2017-08-16","close":18100.0},{"date":"2017-08-17","close":18050.0},{"date":"2017-08-18","close":18500.0},{"date":"2017-08-21","close":18700.0},{"date":"2017-08-22","close":18300.0},{"date":"2017-08-23","close":18600.0},{"date":"2017-08-24","close":18800.0},{"date":"2017-08-25","close":18400.0},{"date":"2017-08-28","close":18450.0},{"date":"2017-08-29","close":18300.0},{"date":"2017-08-30","close":18350.0},{"date":"2017-08-31","close":18450.0},{"date":"2017-09-01","close":18450.0},{"date":"2017-09-04","close":18150.0},{"date":"2017-09-05","close":18150.0},{"date":"2017-09-06","close":17950.0},{"date":"2017-09-07","close":17900.0},{"date":"2017-09-08","close":17900.0},{"date":"2017-09-11","close":18000.0},{"date":"2017-09-12","close":17900.0},{"date":"2017-09-13","close":18000.0},{"date":"2017-09-14","close":17650.0},{"date":"2017-09-15","close":17700.0},{"date":"2017-09-18","close":18100.0},{"date":"2017-09-19","close":18100.0},{"date":"2017-09-20","close":18050.0},{"date":"2017-09-21","close":17600.0},{"date":"2017-09-22","close":17400.0},{"date":"2017-09-25","close":17250.0},{"date":"2017-09-26","close":17300.0},{"date":"2017-09-27","close":17600.0},{"date":"2017-09-28","close":17400.0},{"date":"2017-09-29","close":17400.0},{"date":"2017-10-10","close":17700.0},{"date":"2017-10-11","close":17650.0},{"date":"2017-10-12","close":17550.0},{"date":"2017-10-13","close":17550.0},{"date":"2017-10-16","close":17500.0},{"date":"2017-10-17","close":17550.0},{"date":"2017-10-18","close":17550.0},{"date":"2017-10-19","close":17700.0},{"date":"2017-10-20","close":18050.0},{"date":"2017-10-23","close":17850.0},{"date":"2017-10-24","close":17850.0},{"date":"2017-10-25","close":17950.0},{"date":"2017-10-26","close":17950.0},{"date":"2017-10-27","close":17600.0},{"date":"2017-10-30","close":17750.0},{"date":"2017-10-31","close":17900.0},{"date":"2017-11-01","close":17900.0},{"date":"2017-11-02","close":17900.0},{"date":"2017-11-03","close":17750.0},{"date":"2017-11-06","close":17900.0},{"date":"2017-11-07","close":17700.0},{"date":"2017-11-08","close":17700.0},{"date":"2017-11-09","close":17750.0},{"date":"2017-11-10","close":17750.0},{"date":"2017-11-13","close":17800.0},{"date":"2017-11-14","close":17850.0},{"date":"2017-11-15","close":17750.0},{"date":"2017-11-16","close":17750.0},{"date":"2017-11-17","close":17800.0},{"date":"2017-11-20","close":17600.0},{"date":"2017-11-21","close":17500.0},{"date":"2017-11-22","close":17650.0},{"date":"2017-11-23","close":17650.0},{"date":"2017-11-24","close":17500.0},{"date":"2017-11-27","close":17400.0},{"date":"2017-11-28","close":17050.0},{"date":"2017-11-29","close":16750.0},{"date":"2017-11-30","close":17150.0},{"date":"2017-12-01","close":17000.0},{"date":"2017-12-04","close":17350.0},{"date":"2017-12-05","close":17400.0},{"date":"2017-12-06","close":17300.0},{"date":"2017-12-07","close":16700.0},{"date":"2017-12-08","close":16300.0},{"date":"2017-12-11","close":16350.0},{"date":"2017-12-12","close":16700.0},{"date":"2017-12-13","close":16550.0},{"date":"2017-12-14","close":16550.0},{"date":"2017-12-15","close":16000.0},{"date":"2017-12-18","close":15750.0},{"date":"2017-12-19","close":16000.0},{"date":"2017-12-20","close":15600.0},{"date":"2017-12-21","close":15650.0},{"date":"2017-12-22","close":15800.0},{"date":"2017-12-26","close":16200.0},{"date":"2017-12-27","close":16400.0},{"date":"2017-12-28","close":17300.0},{"date":"2018-01-02","close":14177.541},{"date":"2018-01-03","close":14420.584},{"date":"2018-01-04","close":14380.0742},{"date":"2018-01-05","close":14866.1631},{"date":"2018-01-08","close":15149.7139},{"date":"2018-01-09","close":15433.2646},{"date":"2018-01-10","close":15392.7588},{"date":"2018-01-11","close":15230.7266},{"date":"2018-01-12","close":15230.7266},{"date":"2018-01-15","close":15230.7266},{"date":"2018-01-16","close":15028.1904},{"date":"2018-01-17","close":14906.6709},{"date":"2018-01-18","close":15028.1904},{"date":"2018-01-19","close":15595.2949},{"date":"2018-01-22","close":15473.7725},{"date":"2018-01-23","close":15595.2949},{"date":"2018-01-24","close":15392.7588},{"date":"2018-01-25","close":15392.7588},{"date":"2018-01-26","close":15352.252},{"date":"2018-01-29","close":15838.3359},{"date":"2018-01-30","close":15514.2783},{"date":"2018-01-31","close":15554.7871},{"date":"2018-02-01","close":15433.2646},{"date":"2018-02-02","close":15433.2646},{"date":"2018-02-05","close":15311.7441},{"date":"2018-02-06","close":14866.1631},{"date":"2018-02-07","close":14623.1191},{"date":"2018-02-08","close":15271.2363},{"date":"2018-02-09","close":14906.6709},{"date":"2018-02-12","close":15028.1904},{"date":"2018-02-13","close":15919.3525},{"date":"2018-02-14","close":15838.3359},{"date":"2018-02-19","close":17094.0605},{"date":"2018-02-20","close":16324.4248},{"date":"2018-02-21","close":16202.9043},{"date":"2018-02-22","close":15919.3525},{"date":"2018-02-23","close":15595.2949},{"date":"2018-02-26","close":15757.3252},{"date":"2018-02-27","close":15554.7871},{"date":"2018-02-28","close":15311.7441},{"date":"2018-03-02","close":14987.6846},{"date":"2018-03-05","close":14744.6416},{"date":"2018-03-06","close":15311.7441},{"date":"2018-03-07","close":15190.2207},{"date":"2018-03-08","close":15230.7266},{"date":"2018-03-09","close":15919.3525},{"date":"2018-03-12","close":15878.8428},{"date":"2018-03-13","close":15311.7441},{"date":"2018-03-14","close":15433.2646},{"date":"2018-03-15","close":15149.7139},{"date":"2018-03-16","close":15149.7139},{"date":"2018-03-19","close":14825.6562},{"date":"2018-03-20","close":15068.6982},{"date":"2018-03-21","close":14623.1191},{"date":"2018-03-22","close":14744.6416},{"date":"2018-03-23","close":14015.5098},{"date":"2018-03-26","close":14704.1348},{"date":"2018-03-27","close":14866.1631},{"date":"2018-03-28","close":14663.626},{"date":"2018-03-29","close":14744.6416},{"date":"2018-03-30","close":14947.1768},{"date":"2018-04-02","close":14501.5986},{"date":"2018-04-03","close":14582.6113},{"date":"2018-04-04","close":14258.5547},{"date":"2018-04-05","close":14380.0742},{"date":"2018-04-06","close":14218.0469},{"date":"2018-04-09","close":14096.5273},{"date":"2018-04-10","close":14137.0332},{"date":"2018-04-11","close":14056.0166},{"date":"2018-04-12","close":13934.4951},{"date":"2018-04-13","close":14015.5098},{"date":"2018-04-16","close":13934.4951},{"date":"2018-04-17","close":14015.5098},{"date":"2018-04-18","close":13853.4834},{"date":"2018-04-19","close":15068.6982},{"date":"2018-04-20","close":14420.584},{"date":"2018-04-23","close":14785.1475},{"date":"2018-04-24","close":15473.7725},{"date":"2018-04-25","close":15352.252},{"date":"2018-04-26","close":15068.6982},{"date":"2018-04-27","close":15109.2061},{"date":"2018-04-30","close":15676.3086},{"date":"2018-05-02","close":17256.0938},{"date":"2018-05-03","close":16932.0312},{"date":"2018-05-04","close":17580.1484},{"date":"2018-05-08","close":17013.0469},{"date":"2018-05-09","close":16486.4551},{"date":"2018-05-10","close":16729.4941},{"date":"2018-05-11","close":17256.0938},{"date":"2018-05-14","close":19240.9453},{"date":"2018-05-15","close":20982.7598},{"date":"2018-05-16","close":20051.0918},{"date":"2018-05-17","close":21063.7734},{"date":"2018-05-18","close":20456.1641},{"date":"2018-05-21","close":21468.8457},{"date":"2018-05-23","close":20658.7012},{"date":"2018-05-24","close":20253.6289},{"date":"2018-05-25","close":19159.9277},{"date":"2018-05-28","close":24871.457},{"date":"2018-05-29","close":23858.7734},{"date":"2018-05-30","close":26329.7168},{"date":"2018-05-31","close":26815.8047},{"date":"2018-06-01","close":24587.9062},{"date":"2018-06-04","close":23008.123},{"date":"2018-06-05","close":24506.8887},{"date":"2018-06-07","close":24142.3223},{"date":"2018-06-08","close":23939.7891},{"date":"2018-06-11","close":24547.3984},{"date":"2018-06-12","close":23615.7324},{"date":"2018-06-14","close":21711.8887},{"date":"2018-06-15","close":21347.3223},{"date":"2018-06-18","close":20820.7305},{"date":"2018-06-19","close":20010.584},{"date":"2018-06-20","close":20537.1797},{"date":"2018-06-21","close":19970.0762},{"date":"2018-06-22","close":20415.6582},{"date":"2018-06-25","close":20253.6289},{"date":"2018-06-26","close":19808.0488},{"date":"2018-06-27","close":18957.3945},{"date":"2018-06-28","close":18633.3398},{"date":"2018-06-29","close":19038.4102},{"date":"2018-07-02","close":18147.25},{"date":"2018-07-03","close":18228.2656},{"date":"2018-07-04","close":18228.2656},{"date":"2018-07-05","close":17782.6855},{"date":"2018-07-06","close":18673.8477},{"date":"2018-07-09","close":17823.1934},{"date":"2018-07-10","close":17904.2051},{"date":"2018-07-11","close":18471.3105},{"date":"2018-07-12","close":18511.8164},{"date":"2018-07-13","close":18633.3398},{"date":"2018-07-16","close":18187.7578},{"date":"2018-07-17","close":17985.2227},{"date":"2018-07-18","close":17620.6562},{"date":"2018-07-19","close":17418.123},{"date":"2018-07-20","close":17296.5977},{"date":"2018-07-23","close":17053.5547},{"date":"2018-07-24","close":17296.5977},{"date":"2018-07-25","close":17296.5977},{"date":"2018-07-26","close":17539.6406},{"date":"2018-07-27","close":17742.1797},{"date":"2018-07-30","close":18147.25},{"date":"2018-07-31","close":17904.2051},{"date":"2018-08-01","close":17904.2051},{"date":"2018-08-02","close":17701.6719},{"date":"2018-08-03","close":17661.1641},{"date":"2018-08-06","close":17661.1641},{"date":"2018-08-07","close":17134.5664},{"date":"2018-08-08","close":17418.123},{"date":"2018-08-09","close":17823.1934},{"date":"2018-08-10","close":18471.3105},{"date":"2018-08-13","close":17661.1641},{"date":"2018-08-14","close":18066.2383},{"date":"2018-08-16","close":19321.9648},{"date":"2018-08-17","close":20010.584},{"date":"2018-08-20","close":19808.0488},{"date":"2018-08-21","close":20253.6289},{"date":"2018-08-22","close":19848.5566},{"date":"2018-08-23","close":20456.1641},{"date":"2018-08-24","close":19970.0762},{"date":"2018-08-27","close":19646.0195},{"date":"2018-08-28","close":19929.5703},{"date":"2018-08-29","close":19119.4238},{"date":"2018-08-30","close":19848.5566},{"date":"2018-08-31","close":20132.1055},{"date":"2018-09-03","close":20456.1641},{"date":"2018-09-04","close":19929.5703},{"date":"2018-09-05","close":19848.5566},{"date":"2018-09-06","close":19889.0625},{"date":"2018-09-07","close":20051.0918},{"date":"2018-09-10","close":21549.8613},{"date":"2018-09-11","close":21387.834},{"date":"2018-09-12","close":21104.2812},{"date":"2018-09-13","close":21104.2812},{"date":"2018-09-14","close":20942.252},{"date":"2018-09-17","close":20739.7188},{"date":"2018-09-18","close":20456.1641},{"date":"2018-09-19","close":19808.0488},{"date":"2018-09-20","close":19483.9902},{"date":"2018-09-21","close":20334.6445},{"date":"2018-09-27","close":20051.0918},{"date":"2018-09-28","close":19889.0625},{"date":"2018-10-01","close":19605.5117},{"date":"2018-10-02","close":19605.5117},{"date":"2018-10-04","close":19605.5117},{"date":"2018-10-05","close":19281.4551},{"date":"2018-10-08","close":19038.4102},{"date":"2018-10-10","close":17782.6855},{"date":"2018-10-11","close":17175.0742},{"date":"2018-10-12","close":17985.2227},{"date":"2018-10-15","close":17580.1484},{"date":"2018-10-16","close":17701.6719},{"date":"2018-10-17","close":17823.1934},{"date":"2018-10-18","close":17256.0938},{"date":"2018-10-19","close":17418.123},{"date":"2018-10-22","close":17580.1484},{"date":"2018-10-23","close":17053.5547},{"date":"2018-10-24","close":16567.4688},{"date":"2018-10-25","close":16162.3955},{"date":"2018-10-26","close":15959.8594},{"date":"2018-10-29","close":15028.1904},{"date":"2018-10-30","close":15716.8164},{"date":"2018-10-31","close":15716.8164},{"date":"2018-11-01","close":15271.2363},{"date":"2018-11-02","close":15838.3359},{"date":"2018-11-05","close":15514.2783},{"date":"2018-11-06","close":15635.8008},{"date":"2018-11-07","close":15514.2783},{"date":"2018-11-08","close":15554.7871},{"date":"2018-11-09","close":15919.3525},{"date":"2018-11-12","close":16243.4102},{"date":"2018-11-13","close":16202.9043},{"date":"2018-11-14","close":16121.8877},{"date":"2018-11-15","close":17215.584},{"date":"2018-11-16","close":17175.0742},{"date":"2018-11-19","close":17377.6133},{"date":"2018-11-20","close":17701.6719},{"date":"2018-11-21","close":17742.1797},{"date":"2018-11-22","close":17175.0742},{"date":"2018-11-23","close":17013.0469},{"date":"2018-11-26","close":17175.0742},{"date":"2018-11-27","close":17175.0742},{"date":"2018-11-28","close":17418.123},{"date":"2018-11-29","close":17418.123},{"date":"2018-11-30","close":17337.1074},{"date":"2018-12-03","close":17499.1328},{"date":"2018-12-04","close":17580.1484},{"date":"2018-12-05","close":17418.123},{"date":"2018-12-06","close":16972.5391},{"date":"2018-12-07","close":17377.6133},{"date":"2018-12-10","close":17013.0469},{"date":"2018-12-11","close":16607.9766},{"date":"2018-12-12","close":16932.0312},{"date":"2018-12-13","close":17418.123},{"date":"2018-12-14","close":17094.0605},{"date":"2018-12-17","close":17094.0605},{"date":"2018-12-18","close":17256.0938},{"date":"2018-12-19","close":17215.584},{"date":"2018-12-20","close":17499.1328},{"date":"2018-12-21","close":17337.1074},{"date":"2018-12-24","close":17418.123},{"date":"2018-12-26","close":17256.0938},{"date":"2018-12-27","close":17670.9004},{"date":"2018-12-28","close":18044.2305},{"date":"2019-01-02","close":17504.9766},{"date":"2019-01-03","close":17463.4961},{"date":"2019-01-04","close":17297.5723},{"date":"2019-01-07","close":17629.4219},{"date":"2019-01-08","close":17878.3066},{"date":"2019-01-09","close":17712.3809},{"date":"2019-01-10","close":17753.8652},{"date":"2019-01-11","close":17670.9004},{"date":"2019-01-14","close":17919.7891},{"date":"2019-01-15","close":17836.8242},{"date":"2019-01-16","close":18666.4453},{"date":"2019-01-17","close":19122.7363},{"date":"2019-01-18","close":19081.2559},{"date":"2019-01-21","close":18873.8496},{"date":"2019-01-22","close":18624.9629},{"date":"2019-01-23","close":18873.8496},{"date":"2019-01-24","close":18915.3301},{"date":"2019-01-25","close":19703.4688},{"date":"2019-01-28","close":20450.125},{"date":"2019-01-29","close":19993.8379},{"date":"2019-01-30","close":21570.1133},{"date":"2019-01-31","close":21362.709},{"date":"2019-02-01","close":21321.2285},{"date":"2019-02-07","close":21570.1133},{"date":"2019-02-08","close":21196.7832},{"date":"2019-02-11","close":21155.3047},{"date":"2019-02-12","close":21694.5566},{"date":"2019-02-13","close":21984.9238},{"date":"2019-02-14","close":21694.5566},{"date":"2019-02-15","close":21196.7832},{"date":"2019-02-18","close":21030.8633},{"date":"2019-02-19","close":21072.3418},{"date":"2019-02-20","close":21072.3418},{"date":"2019-02-21","close":20864.9355},{"date":"2019-02-22","close":20325.6855},{"date":"2019-02-25","close":20408.6465},{"date":"2019-02-26","close":20533.0879},{"date":"2019-02-27","close":20574.5723},{"date":"2019-02-28","close":20574.5723},{"date":"2019-03-04","close":20450.125},{"date":"2019-03-05","close":20367.166},{"date":"2019-03-06","close":20118.2793},{"date":"2019-03-07","close":19952.3555},{"date":"2019-03-08","close":19413.1016},{"date":"2019-03-11","close":19247.1777},{"date":"2019-03-12","close":19330.1387},{"date":"2019-03-13","close":19247.1777},{"date":"2019-03-14","close":19869.3945},{"date":"2019-03-15","close":19288.6582},{"date":"2019-03-18","close":19620.5078},{"date":"2019-03-19","close":19703.4688},{"date":"2019-03-20","close":19579.0254},{"date":"2019-03-21","close":19164.2168},{"date":"2019-03-22","close":19247.1777},{"date":"2019-03-25","close":19330.1387},{"date":"2019-03-26","close":19579.0254},{"date":"2019-03-27","close":19288.6582},{"date":"2019-03-28","close":19537.543},{"date":"2019-03-29","close":20076.7969},{"date":"2019-04-01","close":20533.0879},{"date":"2019-04-02","close":20864.9355},{"date":"2019-04-03","close":20906.416},{"date":"2019-04-04","close":20284.2051},{"date":"2019-04-05","close":20325.6855},{"date":"2019-04-08","close":20533.0879},{"date":"2019-04-09","close":20408.6465},{"date":"2019-04-10","close":20574.5723},{"date":"2019-04-11","close":20616.0508},{"date":"2019-04-12","close":20491.6055},{"date":"2019-04-15","close":20450.125},{"date":"2019-04-16","close":21030.8633},{"date":"2019-04-17","close":20989.3809},{"date":"2019-04-18","close":20699.0137},{"date":"2019-04-19","close":20616.0508},{"date":"2019-04-22","close":20159.7617},{"date":"2019-04-23","close":20201.2383},{"date":"2019-04-24","close":19537.543},{"date":"2019-04-25","close":19993.8379},{"date":"2019-04-26","close":20201.2383},{"date":"2019-04-29","close":20367.166},{"date":"2019-04-30","close":20906.416},{"date":"2019-05-02","close":21030.8633},{"date":"2019-05-03","close":20906.416},{"date":"2019-05-07","close":20906.416},{"date":"2019-05-08","close":20657.5312},{"date":"2019-05-09","close":20574.5723},{"date":"2019-05-10","close":20657.5312},{"date":"2019-05-13","close":20491.6055},{"date":"2019-05-14","close":20740.4941},{"date":"2019-05-15","close":20864.9355},{"date":"2019-05-16","close":20947.9004},{"date":"2019-05-17","close":20947.9004},{"date":"2019-05-20","close":20906.416},{"date":"2019-05-21","close":20989.3809},{"date":"2019-05-22","close":21030.8633},{"date":"2019-05-23","close":20823.457},{"date":"2019-05-24","close":20864.9355},{"date":"2019-05-27","close":21860.4805},{"date":"2019-05-28","close":22897.5039},{"date":"2019-05-29","close":22648.6191},{"date":"2019-05-30","close":22482.6953},{"date":"2019-05-31","close":22399.7324},{"date":"2019-06-03","close":22482.6953},{"date":"2019-06-04","close":22441.2129},{"date":"2019-06-05","close":22897.5039},{"date":"2019-06-07","close":22482.6953},{"date":"2019-06-10","close":21984.9238},{"date":"2019-06-11","close":22980.4688},{"date":"2019-06-12","close":23519.7188},{"date":"2019-06-13","close":23685.6426},{"date":"2019-06-14","close":23270.834},{"date":"2019-06-17","close":23021.9492},{"date":"2019-06-18","close":23312.3164},{"date":"2019-06-19","close":22897.5039},{"date":"2019-06-20","close":23270.834},{"date":"2019-06-21","close":22938.9863},{"date":"2019-06-24","close":22938.9863},{"date":"2019-06-25","close":23146.3926},{"date":"2019-06-26","close":23104.9102},{"date":"2019-06-27","close":23063.4316},{"date":"2019-06-28","close":23021.9492},{"date":"2019-07-01","close":23353.7988},{"date":"2019-07-02","close":23063.4316},{"date":"2019-07-03","close":22814.541},{"date":"2019-07-04","close":22814.541},{"date":"2019-07-05","close":22648.6191},{"date":"2019-07-08","close":22399.7324},{"date":"2019-07-09","close":22067.8848},{"date":"2019-07-10","close":22067.8848},{"date":"2019-07-11","close":22482.6953},{"date":"2019-07-12","close":22358.25},{"date":"2019-07-15","close":22192.3281},{"date":"2019-07-16","close":22109.3691},{"date":"2019-07-17","close":21694.5566},{"date":"2019-07-18","close":21694.5566},{"date":"2019-07-19","close":21943.4434},{"date":"2019-07-22","close":21943.4434},{"date":"2019-07-23","close":21943.4434},{"date":"2019-07-24","close":21984.9238},{"date":"2019-07-25","close":22026.4062},{"date":"2019-07-26","close":21984.9238},{"date":"2019-07-29","close":21445.6719},{"date":"2019-07-30","close":21279.7461},{"date":"2019-07-31","close":21155.3047},{"date":"2019-08-01","close":20906.416},{"date":"2019-08-02","close":19993.8379},{"date":"2019-08-05","close":18417.5605},{"date":"2019-08-06","close":18666.4453},{"date":"2019-08-07","close":19039.7754},{"date":"2019-08-08","close":19247.1777},{"date":"2019-08-09","close":19247.1777},{"date":"2019-08-12","close":19247.1777},{"date":"2019-08-13","close":19164.2168},{"date":"2019-08-14","close":19330.1387},{"date":"2019-08-16","close":19164.2168},{"date":"2019-08-19","close":19247.1777},{"date":"2019-08-20","close":19496.0645},{"date":"2019-08-21","close":19496.0645},{"date":"2019-08-22","close":19330.1387},{"date":"2019-08-23","close":18956.8105},{"date":"2019-08-26","close":18707.9277},{"date":"2019-08-27","close":18583.4824},{"date":"2019-08-28","close":18666.4453},{"date":"2019-08-29","close":18583.4824},{"date":"2019-08-30","close":18956.8105},{"date":"2019-09-02","close":18873.8496},{"date":"2019-09-03","close":18832.3711},{"date":"2019-09-04","close":18832.3711},{"date":"2019-09-05","close":18873.8496},{"date":"2019-09-06","close":18749.4082},{"date":"2019-09-09","close":18500.5176},{"date":"2019-09-10","close":18956.8105},{"date":"2019-09-11","close":19039.7754},{"date":"2019-09-16","close":19744.9531},{"date":"2019-09-17","close":19620.5078},{"date":"2019-09-18","close":19413.1016},{"date":"2019-09-19","close":19371.6211},{"date":"2019-09-20","close":19661.9863},{"date":"2019-09-23","close":19703.4688},{"date":"2019-09-24","close":19413.1016},{"date":"2019-09-25","close":19081.2559},{"date":"2019-09-26","close":18666.4453},{"date":"2019-09-27","close":18666.4453},{"date":"2019-09-30","close":18459.041},{"date":"2019-10-01","close":18749.4082},{"date":"2019-10-02","close":18500.5176},{"date":"2019-10-04","close":18500.5176},{"date":"2019-10-07","close":18376.0762},{"date":"2019-10-08","close":18002.75},{"date":"2019-10-10","close":18002.75},{"date":"2019-10-11","close":17961.2676},{"date":"2019-10-14","close":18168.6738},{"date":"2019-10-15","close":17919.7891},{"date":"2019-10-16","close":18417.5605},{"date":"2019-10-17","close":18002.75},{"date":"2019-10-18","close":18376.0762},{"date":"2019-10-21","close":18044.2305},{"date":"2019-10-22","close":18127.1914},{"date":"2019-10-23","close":18085.709},{"date":"2019-10-24","close":18210.1523},{"date":"2019-10-25","close":18168.6738},{"date":"2019-10-28","close":18168.6738},{"date":"2019-10-29","close":17919.7891},{"date":"2019-10-30","close":18044.2305},{"date":"2019-10-31","close":18002.75},{"date":"2019-11-01","close":18002.75},{"date":"2019-11-04","close":18085.709},{"date":"2019-11-05","close":18293.1152},{"date":"2019-11-06","close":18583.4824},{"date":"2019-11-07","close":18998.291},{"date":"2019-11-08","close":18832.3711},{"date":"2019-11-11","close":18624.9629},{"date":"2019-11-12","close":18915.3301},{"date":"2019-11-13","close":18500.5176},{"date":"2019-11-14","close":18832.3711},{"date":"2019-11-15","close":18127.1914},{"date":"2019-11-18","close":18085.709},{"date":"2019-11-19","close":18583.4824},{"date":"2019-11-20","close":17961.2676},{"date":"2019-11-21","close":17422.0117},{"date":"2019-11-22","close":17256.0918},{"date":"2019-11-25","close":17256.0918},{"date":"2019-11-26","close":17256.0918},{"date":"2019-11-27","close":17256.0918},{"date":"2019-11-28","close":17173.1289},{"date":"2019-11-29","close":17048.6855},{"date":"2019-12-02","close":16924.2441},{"date":"2019-12-03","close":16841.2812},{"date":"2019-12-04","close":16384.9883},{"date":"2019-12-05","close":16260.5449},{"date":"2019-12-06","close":15762.7764},{"date":"2019-12-09","close":15679.8125},{"date":"2019-12-10","close":15804.2559},{"date":"2019-12-11","close":15513.8896},{"date":"2019-12-12","close":15845.7383},{"date":"2019-12-13","close":16219.0674},{"date":"2019-12-16","close":16384.9883},{"date":"2019-12-17","close":16426.4707},{"date":"2019-12-18","close":16094.6221},{"date":"2019-12-19","close":16219.0674},{"date":"2019-12-20","close":16177.584},{"date":"2019-12-23","close":16219.0674},{"date":"2019-12-24","close":16094.6221},{"date":"2019-12-26","close":16550.9121},{"date":"2019-12-27","close":17235.1895},{"date":"2019-12-30","close":17320.7266},{"date":"2020-01-02","close":17192.4238},{"date":"2020-01-03","close":17106.8887},{"date":"2020-01-06","close":16893.0508},{"date":"2020-01-07","close":16679.2148},{"date":"2020-01-08","close":16294.3115},{"date":"2020-01-09","close":16593.6816},{"date":"2020-01-10","close":16251.5449},{"date":"2020-01-13","close":16251.5449},{"date":"2020-01-14","close":16166.0088},{"date":"2020-01-15","close":16764.748},{"date":"2020-01-16","close":16679.2148},{"date":"2020-01-17","close":16550.9141},{"date":"2020-01-20","close":16679.2148},{"date":"2020-01-21","close":16422.6133},{"date":"2020-01-22","close":16337.0811},{"date":"2020-01-23","close":16465.3809},{"date":"2020-01-28","close":15909.4062},{"date":"2020-01-29","close":15994.9395},{"date":"2020-01-30","close":15652.8037},{"date":"2020-01-31","close":15267.8975},{"date":"2020-02-03","close":14925.7607},{"date":"2020-02-04","close":15738.3369},{"date":"2020-02-05","close":15353.4336},{"date":"2020-02-06","close":15567.2676},{"date":"2020-02-07","close":15396.1992},{"date":"2020-02-10","close":16166.0088},{"date":"2020-02-11","close":16550.9141},{"date":"2020-02-12","close":16422.6133},{"date":"2020-02-13","close":16123.2441},{"date":"2020-02-14","close":16251.5449},{"date":"2020-02-17","close":16080.4746},{"date":"2020-02-18","close":15823.8711},{"date":"2020-02-19","close":15438.9668},{"date":"2020-02-20","close":15353.4336},{"date":"2020-02-21","close":15225.1309},{"date":"2020-02-24","close":14284.252},{"date":"2020-02-25","close":14711.9238},{"date":"2020-02-26","close":14626.3896},{"date":"2020-02-27","close":14583.623},{"date":"2020-02-28","close":14241.4844},{"date":"2020-03-02","close":14070.416},{"date":"2020-03-03","close":14284.252},{"date":"2020-03-04","close":14540.8545},{"date":"2020-03-05","close":14626.3896},{"date":"2020-03-06","close":14455.3203},{"date":"2020-03-09","close":14455.3203},{"date":"2020-03-10","close":13599.9766},{"date":"2020-03-11","close":13129.5371},{"date":"2020-03-12","close":13129.5371},{"date":"2020-03-13","close":11504.3828},{"date":"2020-03-16","close":10649.0381},{"date":"2020-03-17","close":10734.5723},{"date":"2020-03-18","close":9964.7617},{"date":"2020-03-19","close":7612.5654},{"date":"2020-03-20","close":8450.8027},{"date":"2020-03-23","close":8177.0928},{"date":"2020-03-24","close":8638.9785},{"date":"2020-03-25","close":9152.1865},{"date":"2020-03-26","close":9665.3926},{"date":"2020-03-27","close":9964.7617},{"date":"2020-03-30","close":10691.8047},{"date":"2020-03-31","close":11205.0107},{"date":"2020-04-01","close":10691.8047},{"date":"2020-04-02","close":11333.3135},{"date":"2020-04-03","close":11290.5479},{"date":"2020-04-06","close":11675.4502},{"date":"2020-04-07","close":12188.6572},{"date":"2020-04-08","close":12659.0967},{"date":"2020-04-09","close":12659.0967},{"date":"2020-04-10","close":13001.2344},{"date":"2020-04-13","close":12701.8633},{"date":"2020-04-14","close":13001.2344},{"date":"2020-04-16","close":13001.2344},{"date":"2020-04-17","close":13386.1396},{"date":"2020-04-20","close":13215.0713},{"date":"2020-04-21","close":13129.5371},{"date":"2020-04-22","close":13771.0449},{"date":"2020-04-23","close":13771.0449},{"date":"2020-04-24","close":13257.8389},{"date":"2020-04-27","close":13557.21},{"date":"2020-04-28","close":13813.8125},{"date":"2020-04-29","close":13685.5098},{"date":"2020-05-04","close":13428.9062},{"date":"2020-05-06","close":13728.2773},{"date":"2020-05-07","close":14113.1826},{"date":"2020-05-08","close":14027.6475},{"date":"2020-05-11","close":13813.8125},{"date":"2020-05-12","close":13428.9062},{"date":"2020-05-13","close":13514.4424},{"date":"2020-05-14","close":13257.8389},{"date":"2020-05-15","close":13471.6748},{"date":"2020-05-18","close":13343.3721},{"date":"2020-05-19","close":13685.5098},{"date":"2020-05-20","close":14198.7178},{"date":"2020-05-21","close":14155.9512},{"date":"2020-05-22","close":13771.0449},{"date":"2020-05-25","close":13728.2773},{"date":"2020-05-26","close":14327.0176},{"date":"2020-05-27","close":14840.2246},{"date":"2020-05-28","close":14327.0176},{"date":"2020-05-29","close":14754.6895},{"date":"2020-06-01","close":14754.6895},{"date":"2020-06-02","close":14840.2246},{"date":"2020-06-03","close":15011.2939},{"date":"2020-06-04","close":14797.457},{"date":"2020-06-05","close":14840.2246},{"date":"2020-06-08","close":14583.623},{"date":"2020-06-09","close":14583.623},{"date":"2020-06-10","close":14369.7871},{"date":"2020-06-11","close":13984.8799},{"date":"2020-06-12","close":13514.4424},{"date":"2020-06-15","close":12958.4688},{"date":"2020-06-16","close":13685.5098},{"date":"2020-06-17","close":13856.5791},{"date":"2020-06-18","close":13856.5791},{"date":"2020-06-19","close":13728.2773},{"date":"2020-06-22","close":13599.9766},{"date":"2020-06-23","close":13386.1396},{"date":"2020-06-24","close":13599.9766},{"date":"2020-06-25","close":13428.9062},{"date":"2020-06-26","close":13514.4424},{"date":"2020-06-29","close":13129.5371},{"date":"2020-06-30","close":13086.7686},{"date":"2020-07-01","close":13086.7686},{"date":"2020-07-02","close":13300.6045},{"date":"2020-07-03","close":13428.9062},{"date":"2020-07-06","close":13428.9062},{"date":"2020-07-07","close":13343.3721},{"date":"2020-07-08","close":13428.9062},{"date":"2020-07-09","close":13471.6748},{"date":"2020-07-10","close":13343.3721},{"date":"2020-07-13","close":13428.9062},{"date":"2020-07-14","close":13471.6748},{"date":"2020-07-15","close":13856.5791},{"date":"2020-07-16","close":13813.8125},{"date":"2020-07-17","close":13771.0449},{"date":"2020-07-20","close":13856.5791},{"date":"2020-07-21","close":14027.6475},{"date":"2020-07-22","close":14583.623},{"date":"2020-07-23","close":15652.8037},{"date":"2020-07-24","close":20314.4297},{"date":"2020-07-27","close":23137.0645},{"date":"2020-07-28","close":20399.9648},{"date":"2020-07-29","close":20784.8691},{"date":"2020-07-30","close":20100.5938},{"date":"2020-07-31","close":21811.2812},{"date":"2020-08-03","close":24120.7109},{"date":"2020-08-04","close":24163.4805},{"date":"2020-08-05","close":23607.5059},{"date":"2020-08-06","close":22837.6953},{"date":"2020-08-07","close":23650.2715},{"date":"2020-08-10","close":23864.1113},{"date":"2020-08-11","close":23350.9004},{"date":"2020-08-12","close":23949.6426},{"date":"2020-08-13","close":26088.0039},{"date":"2020-08-14","close":23992.4102},{"date":"2020-08-18","close":20699.3359},{"date":"2020-08-19","close":20955.9395},{"date":"2020-08-20","close":19416.3184},{"date":"2020-08-21","close":19031.4121},{"date":"2020-08-24","close":19373.5527},{"date":"2020-08-25","close":20143.3574},{"date":"2020-08-26","close":20143.3574},{"date":"2020-08-27","close":19074.1797},{"date":"2020-08-28","close":20186.127},{"date":"2020-08-31","close":21212.543},{"date":"2020-09-01","close":21469.1445},{"date":"2020-09-02","close":21127.0059},{"date":"2020-09-03","close":20955.9395},{"date":"2020-09-04","close":20528.2676},{"date":"2020-09-07","close":20870.4023},{"date":"2020-09-08","close":20399.9648},{"date":"2020-09-09","close":20357.1992},{"date":"2020-09-10","close":20271.6641},{"date":"2020-09-11","close":20143.3574},{"date":"2020-09-14","close":19843.9883},{"date":"2020-09-15","close":19715.6875},{"date":"2020-09-16","close":19416.3184},{"date":"2020-09-17","close":18860.3418},{"date":"2020-09-18","close":18945.8789},{"date":"2020-09-21","close":17876.6973},{"date":"2020-09-22","close":17106.8887},{"date":"2020-09-23","close":17106.8887},{"date":"2020-09-24","close":16636.4492},{"date":"2020-09-25","close":16935.8184},{"date":"2020-09-28","close":17449.0273},{"date":"2020-09-29","close":17876.6973},{"date":"2020-10-05","close":18090.5332},{"date":"2020-10-06","close":18005.0},{"date":"2020-10-07","close":17748.3965},{"date":"2020-10-08","close":18432.6719},{"date":"2020-10-12","close":18176.0684},{"date":"2020-10-13","close":18432.6719},{"date":"2020-10-14","close":18774.8105},{"date":"2020-10-15","close":18774.8105},{"date":"2020-10-16","close":19672.9238},{"date":"2020-10-19","close":19245.252},{"date":"2020-10-20","close":18945.8789},{"date":"2020-10-21","close":18732.043},{"date":"2020-10-22","close":17962.2305},{"date":"2020-10-23","close":17833.9297},{"date":"2020-10-26","close":17021.3555},{"date":"2020-10-27","close":17491.793},{"date":"2020-10-28","close":18560.9746},{"date":"2020-10-29","close":18176.0684},{"date":"2020-10-30","close":17577.3281},{"date":"2020-11-02","close":17705.6289},{"date":"2020-11-03","close":18603.7402},{"date":"2020-11-04","close":18304.373},{"date":"2020-11-05","close":18475.4395},{"date":"2020-11-06","close":18133.3008},{"date":"2020-11-09","close":19116.9453},{"date":"2020-11-10","close":19416.3184},{"date":"2020-11-11","close":20442.7305},{"date":"2020-11-12","close":20100.5938},{"date":"2020-11-13","close":19972.293},{"date":"2020-11-16","close":20186.127},{"date":"2020-11-17","close":20784.8691},{"date":"2020-11-18","close":20827.6348},{"date":"2020-11-19","close":20228.8945},{"date":"2020-11-20","close":20271.6641},{"date":"2020-11-23","close":20143.3574},{"date":"2020-11-24","close":20571.0332},{"date":"2020-11-25","close":20186.127},{"date":"2020-11-26","close":20528.2676},{"date":"2020-11-27","close":20870.4023},{"date":"2020-11-30","close":20357.1992},{"date":"2020-12-01","close":20656.5684},{"date":"2020-12-02","close":21383.6094},{"date":"2020-12-03","close":21084.2383},{"date":"2020-12-04","close":22367.2559},{"date":"2020-12-07","close":21682.9824},{"date":"2020-12-08","close":20998.707},{"date":"2020-12-09","close":21212.543},{"date":"2020-12-10","close":22837.6953},{"date":"2020-12-11","close":24077.9453},{"date":"2020-12-14","close":23265.3672},{"date":"2020-12-15","close":22666.627},{"date":"2020-12-16","close":22794.9297},{"date":"2020-12-17","close":22367.2559},{"date":"2020-12-18","close":22752.1621},{"date":"2020-12-21","close":23222.5996},{"date":"2020-12-22","close":22410.0215},{"date":"2020-12-23","close":22837.6953},{"date":"2020-12-24","close":23137.0645},{"date":"2020-12-28","close":23094.2969},{"date":"2020-12-29","close":23969.082},{"date":"2020-12-30","close":24493.9531},{"date":"2021-01-04","close":25499.957},{"date":"2021-01-05","close":26593.4355},{"date":"2021-01-06","close":25806.1289},{"date":"2021-01-07","close":26549.6973},{"date":"2021-01-08","close":26505.959},{"date":"2021-01-11","close":28036.8301},{"date":"2021-01-12","close":28080.5664},{"date":"2021-01-13","close":28080.5664},{"date":"2021-01-14","close":28474.2188},{"date":"2021-01-15","close":27643.1758},{"date":"2021-01-18","close":27162.043},{"date":"2021-01-19","close":28474.2188},{"date":"2021-01-20","close":28649.1777},{"date":"2021-01-21","close":29567.7012},{"date":"2021-01-22","close":29305.2637},{"date":"2021-01-25","close":28955.3535},{"date":"2021-01-26","close":28430.4785},{"date":"2021-01-27","close":27818.1348},{"date":"2021-01-28","close":27337.002},{"date":"2021-01-29","close":26855.8691},{"date":"2021-02-01","close":27730.6543},{"date":"2021-02-02","close":27861.873},{"date":"2021-02-03","close":28299.2656},{"date":"2021-02-04","close":27030.8262},{"date":"2021-02-05","close":26199.7812},{"date":"2021-02-08","close":26024.8262},{"date":"2021-02-09","close":25543.6953},{"date":"2021-02-10","close":25718.6504},{"date":"2021-02-15","close":26068.5625},{"date":"2021-02-16","close":26243.5215},{"date":"2021-02-17","close":27074.5664},{"date":"2021-02-18","close":26156.043},{"date":"2021-02-19","close":25981.0859},{"date":"2021-02-22","close":25499.957},{"date":"2021-02-23","close":25718.6504},{"date":"2021-02-24","close":24318.998},{"date":"2021-02-25","close":25237.5176},{"date":"2021-02-26","close":24931.3457},{"date":"2021-03-02","close":24843.8652},{"date":"2021-03-03","close":24800.127},{"date":"2021-03-04","close":24362.7363},{"date":"2021-03-05","close":24187.7773},{"date":"2021-03-08","close":24537.6914},{"date":"2021-03-09","close":25368.7383},{"date":"2021-03-10","close":24493.9531},{"date":"2021-03-11","close":24931.3457},{"date":"2021-03-12","close":25412.4785},{"date":"2021-03-15","close":26243.5215},{"date":"2021-03-16","close":26462.2188},{"date":"2021-03-17","close":26855.8691},{"date":"2021-03-18","close":27162.043},{"date":"2021-03-19","close":27205.7852},{"date":"2021-03-22","close":27030.8262},{"date":"2021-03-23","close":27074.5664},{"date":"2021-03-24","close":27030.8262},{"date":"2021-03-25","close":27118.3047},{"date":"2021-03-26","close":27643.1758},{"date":"2021-03-29","close":27686.916},{"date":"2021-03-30","close":26855.8691},{"date":"2021-03-31","close":27730.6543},{"date":"2021-04-01","close":27205.7852},{"date":"2021-04-02","close":27118.3047},{"date":"2021-04-05","close":27511.957},{"date":"2021-04-06","close":27818.1348},{"date":"2021-04-07","close":29042.8301},{"date":"2021-04-08","close":31317.2695},{"date":"2021-04-09","close":30180.0488},{"date":"2021-04-12","close":29611.4414},{"date":"2021-04-13","close":29086.5703},{"date":"2021-04-14","close":29873.875},{"date":"2021-04-15","close":29392.7441},{"date":"2021-04-16","close":29742.6562},{"date":"2021-04-19","close":29698.918},{"date":"2021-04-20","close":30529.9648},{"date":"2021-04-21","close":29480.2207},{"date":"2021-04-22","close":29436.4805},{"date":"2021-04-23","close":29873.875},{"date":"2021-04-26","close":30529.9648},{"date":"2021-04-27","close":31535.9629},{"date":"2021-04-28","close":30180.0488},{"date":"2021-04-29","close":31186.0508},{"date":"2021-04-30","close":30005.0957},{"date":"2021-05-03","close":28867.875},{"date":"2021-05-04","close":29436.4805},{"date":"2021-05-06","close":30005.0957},{"date":"2021-05-07","close":31186.0508},{"date":"2021-05-10","close":31317.2695},{"date":"2021-05-11","close":31492.2246},{"date":"2021-05-12","close":30573.7031},{"date":"2021-05-13","close":29611.4414},{"date":"2021-05-14","close":30048.832},{"date":"2021-05-17","close":29480.2207},{"date":"2021-05-18","close":31361.0098},{"date":"2021-05-20","close":30967.3574},{"date":"2021-05-21","close":30398.748},{"date":"2021-05-24","close":29655.1758},{"date":"2021-05-25","close":29917.6152},{"date":"2021-05-26","close":29961.3555},{"date":"2021-05-27","close":30573.7031},{"date":"2021-05-28","close":30355.0039},{"date":"2021-05-31","close":30355.0039},{"date":"2021-06-01","close":30048.832},{"date":"2021-06-02","close":32148.3105},{"date":"2021-06-03","close":32060.8359},{"date":"2021-06-04","close":32279.5293},{"date":"2021-06-07","close":33679.1875},{"date":"2021-06-08","close":33810.4023},{"date":"2021-06-09","close":32235.791},{"date":"2021-06-10","close":32017.0957},{"date":"2021-06-11","close":31623.4434},{"date":"2021-06-14","close":31885.877},{"date":"2021-06-15","close":32279.5293},{"date":"2021-06-16","close":32367.0078},{"date":"2021-06-17","close":32279.5293},{"date":"2021-06-18","close":31667.1816},{"date":"2021-06-21","close":30836.1406},{"date":"2021-06-22","close":31273.5273},{"date":"2021-06-23","close":30704.9199},{"date":"2021-06-24","close":31054.832},{"date":"2021-06-25","close":31142.3125},{"date":"2021-06-28","close":31754.6621},{"date":"2021-06-29","close":31492.2246},{"date":"2021-06-30","close":31535.9629},{"date":"2021-07-01","close":31754.6621},{"date":"2021-07-02","close":32279.5293},{"date":"2021-07-05","close":32060.8359},{"date":"2021-07-06","close":31973.3574},{"date":"2021-07-07","close":31492.2246},{"date":"2021-07-08","close":31273.5273},{"date":"2021-07-09","close":30792.4023},{"date":"2021-07-12","close":31186.0508},{"date":"2021-07-13","close":31579.7031},{"date":"2021-07-14","close":30967.3574},{"date":"2021-07-15","close":30923.6172},{"date":"2021-07-16","close":30792.4023},{"date":"2021-07-19","close":30486.2246},{"date":"2021-07-20","close":29698.918},{"date":"2021-07-21","close":29830.1367},{"date":"2021-07-22","close":29217.7891},{"date":"2021-07-23","close":29042.8301},{"date":"2021-07-26","close":28824.1348},{"date":"2021-07-27","close":29392.7441},{"date":"2021-07-28","close":29392.7441},{"date":"2021-07-29","close":29305.2637},{"date":"2021-07-30","close":28605.4375},{"date":"2021-08-02","close":28430.4785},{"date":"2021-08-03","close":28343.0039},{"date":"2021-08-04","close":28561.6973},{"date":"2021-08-05","close":29086.5703},{"date":"2021-08-06","close":28649.1777},{"date":"2021-08-09","close":28036.8301},{"date":"2021-08-10","close":27905.6113},{"date":"2021-08-11","close":28211.7852},{"date":"2021-08-12","close":28343.0039},{"date":"2021-08-13","close":27730.6543},{"date":"2021-08-17","close":27555.6973},{"date":"2021-08-18","close":29217.7891},{"date":"2021-08-19","close":28386.7402},{"date":"2021-08-20","close":27511.957},{"date":"2021-08-23","close":28999.0918},{"date":"2021-08-24","close":30180.0488},{"date":"2021-08-25","close":30092.5723},{"date":"2021-08-26","close":31054.832},{"date":"2021-08-27","close":31535.9629},{"date":"2021-08-30","close":34379.0117},{"date":"2021-08-31","close":36084.8438},{"date":"2021-09-01","close":37878.1523},{"date":"2021-09-02","close":37790.668},{"date":"2021-09-03","close":37265.8047},{"date":"2021-09-06","close":37090.8398},{"date":"2021-09-07","close":36653.4531},{"date":"2021-09-08","close":36609.7109},{"date":"2021-09-09","close":35559.9688},{"date":"2021-09-10","close":36391.0156},{"date":"2021-09-13","close":35866.1484},{"date":"2021-09-14","close":36084.8438},{"date":"2021-09-15","close":36609.7109},{"date":"2021-09-16","close":35603.7109},{"date":"2021-09-17","close":35822.4062},{"date":"2021-09-23","close":34553.9688},{"date":"2021-09-24","close":34116.5742},{"date":"2021-09-27","close":34422.75},{"date":"2021-09-28","close":33985.3594},{"date":"2021-09-29","close":33722.9219},{"date":"2021-09-30","close":34204.0586},{"date":"2021-10-01","close":32760.6641},{"date":"2021-10-05","close":32498.2227},{"date":"2021-10-06","close":30879.877},{"date":"2021-10-07","close":32891.8828},{"date":"2021-10-08","close":33329.2695},{"date":"2021-10-12","close":33329.2695},{"date":"2021-10-13","close":33854.1445},{"date":"2021-10-14","close":33460.4883},{"date":"2021-10-15","close":33635.4453},{"date":"2021-10-18","close":33635.4453},{"date":"2021-10-19","close":33023.1016},{"date":"2021-10-20","close":32541.9629},{"date":"2021-10-21","close":32192.0508},{"date":"2021-10-22","close":31754.6621},{"date":"2021-10-25","close":31667.1816},{"date":"2021-10-26","close":32060.8359},{"date":"2021-10-27","close":31710.9219},{"date":"2021-10-28","close":31229.791},{"date":"2021-10-29","close":31229.791},{"date":"2021-11-01","close":31054.832},{"date":"2021-11-02","close":30923.6172},{"date":"2021-11-03","close":30661.1816},{"date":"2021-11-04","close":30223.7871},{"date":"2021-11-05","close":32192.0508},{"date":"2021-11-08","close":35166.3164},{"date":"2021-11-09","close":33504.2266},{"date":"2021-11-10","close":32148.3105},{"date":"2021-11-11","close":33635.4453},{"date":"2021-11-12","close":33635.4453},{"date":"2021-11-15","close":32935.6211},{"date":"2021-11-16","close":32104.5723},{"date":"2021-11-17","close":31535.9629},{"date":"2021-11-18","close":32235.791},{"date":"2021-11-19","close":31579.7031},{"date":"2021-11-22","close":31579.7031},{"date":"2021-11-23","close":31011.0977},{"date":"2021-11-24","close":31317.2695},{"date":"2021-11-25","close":31011.0977},{"date":"2021-11-26","close":30355.0039},{"date":"2021-11-29","close":29567.7012},{"date":"2021-11-30","close":27861.873},{"date":"2021-12-01","close":28780.3965},{"date":"2021-12-02","close":29698.918},{"date":"2021-12-03","close":30048.832},{"date":"2021-12-06","close":30092.5723},{"date":"2021-12-07","close":30223.7871},{"date":"2021-12-08","close":29873.875},{"date":"2021-12-09","close":30355.0039},{"date":"2021-12-10","close":30923.6172},{"date":"2021-12-13","close":30617.4434},{"date":"2021-12-14","close":30442.4883},{"date":"2021-12-15","close":29873.875},{"date":"2021-12-16","close":29523.9609},{"date":"2021-12-17","close":29786.3965},{"date":"2021-12-20","close":29217.7891},{"date":"2021-12-21","close":29174.0488},{"date":"2021-12-22","close":29042.8301},{"date":"2021-12-23","close":28867.875},{"date":"2021-12-24","close":29261.5254},{"date":"2021-12-27","close":29349.0039},{"date":"2021-12-28","close":29349.0039},{"date":"2021-12-29","close":29617.8516},{"date":"2021-12-30","close":29214.582},{"date":"2022-01-03","close":33100.0},{"date":"2022-01-04","close":31410.1582},{"date":"2022-01-05","close":31410.1582},{"date":"2022-01-06","close":31544.5781},{"date":"2022-01-07","close":32351.1172},{"date":"2022-01-10","close":33650.5391},{"date":"2022-01-11","close":32978.4219},{"date":"2022-01-12","close":33157.6523},{"date":"2022-01-13","close":32171.8867},{"date":"2022-01-14","close":31410.1582},{"date":"2022-01-17","close":31186.1191},{"date":"2022-01-18","close":29438.6191},{"date":"2022-01-19","close":29214.582},{"date":"2022-01-20","close":29573.043},{"date":"2022-01-21","close":28497.6582},{"date":"2022-01-24","close":27915.1621},{"date":"2022-01-25","close":27153.4297},{"date":"2022-01-26","close":27153.4297},{"date":"2022-01-27","close":26302.0859},{"date":"2022-01-28","close":27735.9297},{"date":"2022-02-03","close":27915.1621},{"date":"2022-02-04","close":28228.8145},{"date":"2022-02-07","close":27915.1621},{"date":"2022-02-08","close":27915.1621},{"date":"2022-02-09","close":27915.1621},{"date":"2022-02-10","close":30693.2344},{"date":"2022-02-11","close":30065.9277},{"date":"2022-02-14","close":30289.9668},{"date":"2022-02-15","close":29573.043},{"date":"2022-02-16","close":30334.7715},{"date":"2022-02-17","close":30603.6191},{"date":"2022-02-18","close":30827.6582},{"date":"2022-02-21","close":30827.6582},{"date":"2022-02-22","close":30827.6582},{"date":"2022-02-23","close":30827.6582},{"date":"2022-02-24","close":30648.4258},{"date":"2022-02-25","close":30917.2695},{"date":"2022-02-28","close":30917.2695},{"date":"2022-03-02","close":31544.5781},{"date":"2022-03-03","close":32440.7324},{"date":"2022-03-04","close":32440.7324},{"date":"2022-03-07","close":32171.8867},{"date":"2022-03-08","close":31858.2324},{"date":"2022-03-10","close":31858.2324},{"date":"2022-03-11","close":31858.2324},{"date":"2022-03-14","close":35532.4609},{"date":"2022-03-15","close":35532.4609},{"date":"2022-03-16","close":35532.4609},{"date":"2022-03-17","close":35532.4609},{"date":"2022-03-18","close":35174.0},{"date":"2022-03-21","close":35174.0},{"date":"2022-03-22","close":35846.1094},{"date":"2022-03-23","close":37503.9961},{"date":"2022-03-24","close":37548.8047},{"date":"2022-03-25","close":37772.8398},{"date":"2022-03-28","close":36921.4961},{"date":"2022-03-29","close":36518.2266},{"date":"2022-03-30","close":36518.2266},{"date":"2022-03-31","close":36294.1914},{"date":"2022-04-01","close":36294.1914},{"date":"2022-04-04","close":35666.8789},{"date":"2022-04-05","close":35622.0742},{"date":"2022-04-06","close":35263.6133},{"date":"2022-04-07","close":34367.4648},{"date":"2022-04-08","close":34501.8867},{"date":"2022-04-11","close":34501.8867},{"date":"2022-04-12","close":34457.0781},{"date":"2022-04-13","close":34277.8438},{"date":"2022-04-14","close":34412.2695},{"date":"2022-04-15","close":34770.7305},{"date":"2022-04-18","close":34725.9219},{"date":"2022-04-19","close":34636.3086},{"date":"2022-04-20","close":33829.7695},{"date":"2022-04-21","close":33740.1562},{"date":"2022-04-22","close":33516.1172},{"date":"2022-04-25","close":32485.5391},{"date":"2022-04-26","close":32888.8086},{"date":"2022-04-27","close":32664.7676},{"date":"2022-04-28","close":33650.5391},{"date":"2022-04-29","close":33336.8867},{"date":"2022-05-02","close":33292.0781},{"date":"2022-05-03","close":32530.3457},{"date":"2022-05-04","close":32575.1543},{"date":"2022-05-06","close":32306.3105},{"date":"2022-05-09","close":34550.0},{"date":"2022-05-10","close":31454.9648},{"date":"2022-05-11","close":30693.2344},{"date":"2022-05-12","close":29841.8887},{"date":"2022-05-13","close":30514.0039},{"date":"2022-05-16","close":30200.3516},{"date":"2022-05-17","close":29976.3145},{"date":"2022-05-18","close":28811.3125},{"date":"2022-05-19","close":27959.9688},{"date":"2022-05-20","close":28363.2363},{"date":"2022-05-23","close":28228.8145},{"date":"2022-05-24","close":28632.084},{"date":"2022-05-25","close":29035.3516},{"date":"2022-05-26","close":28542.4668},{"date":"2022-05-27","close":29124.9688},{"date":"2022-05-30","close":29259.3906},{"date":"2022-05-31","close":29304.1953},{"date":"2022-06-02","close":28452.8535},{"date":"2022-06-03","close":28721.6992},{"date":"2022-06-07","close":27646.3145},{"date":"2022-06-08","close":27646.3145},{"date":"2022-06-09","close":27287.8535},{"date":"2022-06-10","close":27377.4668},{"date":"2022-06-13","close":25495.5488},{"date":"2022-06-14","close":25002.6641},{"date":"2022-06-15","close":24330.5488},{"date":"2022-06-16","close":24375.3574},{"date":"2022-06-17","close":24509.7793},{"date":"2022-06-20","close":23210.3574},{"date":"2022-06-21","close":23389.5898},{"date":"2022-06-22","close":22134.9766},{"date":"2022-06-23","close":20880.3613},{"date":"2022-06-24","close":22493.4355},{"date":"2022-06-27","close":23165.5508},{"date":"2022-06-28","close":23882.4746},{"date":"2022-06-29","close":23210.3574},{"date":"2022-06-30","close":22583.0488},{"date":"2022-07-01","close":22851.8965},{"date":"2022-07-04","close":21955.7441},{"date":"2022-07-05","close":22717.4727},{"date":"2022-07-06","close":21642.0918},{"date":"2022-07-07","close":22269.3984},{"date":"2022-07-08","close":22403.8223},{"date":"2022-07-11","close":21866.1289},{"date":"2022-07-12","close":21104.3984},{"date":"2022-07-13","close":21059.5898},{"date":"2022-07-14","close":20701.1289},{"date":"2022-07-15","close":20387.4766},{"date":"2022-07-18","close":21238.8223},{"date":"2022-07-19","close":21149.209},{"date":"2022-07-20","close":21014.7832},{"date":"2022-07-21","close":21238.8223},{"date":"2022-07-22","close":21283.6309},{"date":"2022-07-25","close":21328.4375},{"date":"2022-07-26","close":21552.4766},{"date":"2022-07-27","close":21462.8594},{"date":"2022-07-28","close":21597.2832},{"date":"2022-07-29","close":21955.7441},{"date":"2022-08-01","close":22403.8223},{"date":"2022-08-02","close":22403.8223},{"date":"2022-08-03","close":22359.0137},{"date":"2022-08-04","close":22269.3984},{"date":"2022-08-05","close":23165.5508},{"date":"2022-08-08","close":23120.7441},{"date":"2022-08-09","close":22851.8965},{"date":"2022-08-10","close":23165.5508},{"date":"2022-08-11","close":23389.5898},{"date":"2022-08-12","close":23748.0508},{"date":"2022-08-16","close":23031.127},{"date":"2022-08-17","close":22224.5898},{"date":"2022-08-18","close":21910.9375},{"date":"2022-08-19","close":21552.4766},{"date":"2022-08-22","close":20925.168},{"date":"2022-08-23","close":20566.707},{"date":"2022-08-24","close":20701.1289},{"date":"2022-08-25","close":21014.7832},{"date":"2022-08-26","close":21373.2441},{"date":"2022-08-29","close":20611.5156},{"date":"2022-08-30","close":20611.5156},{"date":"2022-08-31","close":20745.9395},{"date":"2022-09-01","close":20118.6309},{"date":"2022-09-02","close":19984.209},{"date":"2022-09-05","close":19804.9785},{"date":"2022-09-06","close":19894.5918},{"date":"2022-09-07","close":19088.0547},{"date":"2022-09-08","close":19088.0547},{"date":"2022-09-13","close":20253.0527},{"date":"2022-09-14","close":20029.0156},{"date":"2022-09-15","close":20073.8242},{"date":"2022-09-16","close":19939.4023},{"date":"2022-09-19","close":19267.2871},{"date":"2022-09-20","close":18998.4414},{"date":"2022-09-21","close":18864.0195},{"date":"2022-09-22","close":18371.1348},{"date":"2022-09-23","close":17878.25},{"date":"2022-09-26","close":16668.4434},{"date":"2022-09-27","close":16758.0586},{"date":"2022-09-28","close":16309.9805},{"date":"2022-09-29","close":15682.6758},{"date":"2022-09-30","close":15593.0596},{"date":"2022-10-04","close":16354.7881},{"date":"2022-10-05","close":16085.9434},{"date":"2022-10-06","close":16399.5977},{"date":"2022-10-07","close":16265.1729},{"date":"2022-10-11","close":15234.5986},{"date":"2022-10-12","close":15503.4443},{"date":"2022-10-13","close":14741.7139},{"date":"2022-10-14","close":15772.2891},{"date":"2022-10-17","close":15593.0596},{"date":"2022-10-18","close":16085.9434},{"date":"2022-10-19","close":15637.8672},{"date":"2022-10-20","close":15413.8291},{"date":"2022-10-21","close":15010.5596},{"date":"2022-10-24","close":15324.2129},{"date":"2022-10-25","close":15144.9834},{"date":"2022-10-26","close":14831.3291},{"date":"2022-10-27","close":15279.4053},{"date":"2022-10-28","close":15234.5986},{"date":"2022-10-31","close":15324.2129},{"date":"2022-11-01","close":15772.2891},{"date":"2022-11-02","close":15548.2529},{"date":"2022-11-03","close":15413.8291},{"date":"2022-11-04","close":15593.0596},{"date":"2022-11-07","close":16041.1367},{"date":"2022-11-08","close":16130.751},{"date":"2022-11-09","close":16399.5977},{"date":"2022-11-10","close":16444.4043},{"date":"2022-11-11","close":16713.248},{"date":"2022-11-14","close":16937.2891},{"date":"2022-11-15","close":17071.7109},{"date":"2022-11-16","close":17071.7109},{"date":"2022-11-17","close":16802.8672},{"date":"2022-11-18","close":16892.4824},{"date":"2022-11-21","close":16668.4434},{"date":"2022-11-22","close":17071.7109},{"date":"2022-11-23","close":17295.75},{"date":"2022-11-24","close":17206.1348},{"date":"2022-11-25","close":17206.1348},{"date":"2022-11-28","close":16668.4434},{"date":"2022-11-29","close":17026.9043},{"date":"2022-11-30","close":17564.5957},{"date":"2022-12-01","close":18908.8242},{"date":"2022-12-02","close":18191.9004},{"date":"2022-12-05","close":18819.209},{"date":"2022-12-06","close":18191.9004},{"date":"2022-12-07","close":17923.0547},{"date":"2022-12-08","close":17699.0176},{"date":"2022-12-09","close":17788.6328},{"date":"2022-12-12","close":17385.3652},{"date":"2022-12-13","close":17026.9043},{"date":"2022-12-14","close":17250.9434},{"date":"2022-12-15","close":17161.3262},{"date":"2022-12-16","close":16847.6719},{"date":"2022-12-19","close":16668.4434},{"date":"2022-12-20","close":16175.5586},{"date":"2022-12-21","close":16354.7881},{"date":"2022-12-22","close":16489.2109},{"date":"2022-12-23","close":16309.9805},{"date":"2022-12-26","close":16399.5977},{"date":"2022-12-27","close":16713.248},{"date":"2022-12-28","close":16621.166},{"date":"2022-12-29","close":16759.291},{"date":"2023-01-02","close":16022.6191},{"date":"2023-01-03","close":15838.4521},{"date":"2023-01-04","close":16206.7871},{"date":"2023-01-05","close":16713.248},{"date":"2023-01-06","close":17127.627},{"date":"2023-01-09","close":17265.7559},{"date":"2023-01-10","close":17449.9219},{"date":"2023-01-11","close":17265.7559},{"date":"2023-01-12","close":17357.8379},{"date":"2023-01-13","close":17403.8809},{"date":"2023-01-16","close":17357.8379},{"date":"2023-01-17","close":17542.0078},{"date":"2023-01-18","close":17311.7969},{"date":"2023-01-19","close":17311.7969},{"date":"2023-01-20","close":17864.2988},{"date":"2023-01-25","close":17901.1328},{"date":"2023-01-26","close":18278.6797},{"date":"2023-01-27","close":18647.0137},{"date":"2023-01-30","close":18647.0137},{"date":"2023-01-31","close":18508.8867},{"date":"2023-02-01","close":18352.3457},{"date":"2023-02-02","close":18333.9297},{"date":"2023-02-03","close":18508.8867},{"date":"2023-02-06","close":18416.8047},{"date":"2023-02-07","close":18057.6758},{"date":"2023-02-08","close":18647.0137},{"date":"2023-02-09","close":18407.5977},{"date":"2023-02-10","close":18416.8047},{"date":"2023-02-13","close":17974.8008},{"date":"2023-02-14","close":18324.7207},{"date":"2023-02-15","close":17901.1328},{"date":"2023-02-16","close":17891.9258},{"date":"2023-02-17","close":18103.7207},{"date":"2023-02-20","close":18048.4688},{"date":"2023-02-21","close":18508.8867},{"date":"2023-02-22","close":18122.1348},{"date":"2023-02-23","close":18232.6348},{"date":"2023-02-24","close":17956.3848},{"date":"2023-02-27","close":17588.0488},{"date":"2023-02-28","close":17597.2559},{"date":"2023-03-02","close":17772.2168},{"date":"2023-03-03","close":17680.1328},{"date":"2023-03-06","close":17569.6328},{"date":"2023-03-07","close":17744.5918},{"date":"2023-03-08","close":17542.0078},{"date":"2023-03-09","close":17477.5469},{"date":"2023-03-10","close":17247.3359},{"date":"2023-03-13","close":17127.627},{"date":"2023-03-14","close":16584.332},{"date":"2023-03-15","close":16713.248},{"date":"2023-03-16","close":16611.959},{"date":"2023-03-17","close":16869.7949},{"date":"2023-03-20","close":16667.207},{"date":"2023-03-21","close":16611.959},{"date":"2023-03-22","close":16446.207},{"date":"2023-03-23","close":16096.2861},{"date":"2023-03-24","close":15976.5771},{"date":"2023-03-27","close":15525.3652},{"date":"2023-03-28","close":15654.2822},{"date":"2023-03-29","close":15746.3682},{"date":"2023-03-30","close":16041.0352},{"date":"2023-03-31","close":15939.7451},{"date":"2023-04-03","close":16206.7871},{"date":"2023-04-04","close":16344.9121},{"date":"2023-04-05","close":16133.1211},{"date":"2023-04-06","close":15838.4521},{"date":"2023-04-07","close":15875.2852},{"date":"2023-04-10","close":15672.7002},{"date":"2023-04-11","close":15893.7031},{"date":"2023-04-12","close":16077.8701},{"date":"2023-04-13","close":16050.2451},{"date":"2023-04-14","close":16206.7871},{"date":"2023-04-17","close":16050.2451},{"date":"2023-04-18","close":15764.7852},{"date":"2023-04-19","close":16114.7051},{"date":"2023-04-20","close":15829.2441},{"date":"2023-04-21","close":15884.4941},{"date":"2023-04-24","close":15709.5342},{"date":"2023-04-25","close":15635.8672},{"date":"2023-04-26","close":15663.4922},{"date":"2023-04-27","close":15700.3262},{"date":"2023-04-28","close":15727.9512},{"date":"2023-05-02","close":15727.9512},{"date":"2023-05-03","close":15562.1992},{"date":"2023-05-04","close":15580.6162},{"date":"2023-05-08","close":15912.1182},{"date":"2023-05-09","close":15921.3271},{"date":"2023-05-10","close":15912.1182},{"date":"2023-05-11","close":15948.9521},{"date":"2023-05-12","close":15700.3262},{"date":"2023-05-15","close":15488.5332},{"date":"2023-05-16","close":15396.4482},{"date":"2023-05-17","close":15341.1973},{"date":"2023-05-18","close":15341.1973},{"date":"2023-05-19","close":15424.0742},{"date":"2023-05-22","close":15516.1572},{"date":"2023-05-23","close":15396.4482},{"date":"2023-05-24","close":15506.9492},{"date":"2023-05-25","close":15341.1973},{"date":"2023-05-26","close":15083.3623},{"date":"2023-05-30","close":15101.7803},{"date":"2023-05-31","close":15000.4873},{"date":"2023-06-01","close":15000.4873},{"date":"2023-06-02","close":15000.4873},{"date":"2023-06-05","close":15221.4883},{"date":"2023-06-07","close":15313.5732},{"date":"2023-06-08","close":15249.1143},{"date":"2023-06-09","close":15322.7812},{"date":"2023-06-12","close":15285.9473},{"date":"2023-06-13","close":15387.2393},{"date":"2023-06-14","close":15212.2803},{"date":"2023-06-15","close":15092.5713},{"date":"2023-06-16","close":15506.9492},{"date":"2023-06-19","close":17146.0449},{"date":"2023-06-20","close":16860.584},{"date":"2023-06-21","close":16584.332},{"date":"2023-06-22","close":16142.3291},{"date":"2023-06-23","close":15654.2822},{"date":"2023-06-26","close":15847.6592},{"date":"2023-06-27","close":15681.9092},{"date":"2023-06-28","close":15810.8271},{"date":"2023-06-29","close":15589.8262},{"date":"2023-06-30","close":15488.5332},{"date":"2023-07-03","close":15635.8672},{"date":"2023-07-04","close":15350.4062},{"date":"2023-07-05","close":15378.0312},{"date":"2023-07-06","close":14899.1943},{"date":"2023-07-07","close":14549.2754},{"date":"2023-07-10","close":14687.4014},{"date":"2023-07-11","close":14705.8184},{"date":"2023-07-12","close":15009.6953},{"date":"2023-07-13","close":14908.4023},{"date":"2023-07-14","close":14880.7783},{"date":"2023-07-17","close":15184.6562},{"date":"2023-07-18","close":14825.5264},{"date":"2023-07-19","close":14659.7764},{"date":"2023-07-20","close":14641.3584},{"date":"2023-07-21","close":14503.2334},{"date":"2023-07-24","close":14180.9395},{"date":"2023-07-25","close":13996.7715},{"date":"2023-07-26","close":13554.7676},{"date":"2023-07-27","close":13831.0205},{"date":"2023-07-28","close":13950.7295},{"date":"2023-07-31","close":14134.8975},{"date":"2023-08-01","close":14180.9395},{"date":"2023-08-02","close":14208.5645},{"date":"2023-08-03","close":14273.0234},{"date":"2023-08-04","close":14236.1895},{"date":"2023-08-07","close":14162.5215},{"date":"2023-08-08","close":14061.2305},{"date":"2023-08-09","close":14098.0635},{"date":"2023-08-10","close":14291.4395},{"date":"2023-08-11","close":14291.4395},{"date":"2023-08-14","close":14098.0635},{"date":"2023-08-16","close":13720.5186},{"date":"2023-08-17","close":13665.2686},{"date":"2023-08-18","close":13775.7695},{"date":"2023-08-21","close":13563.9766},{"date":"2023-08-22","close":13471.8936},{"date":"2023-08-23","close":13490.3086},{"date":"2023-08-24","close":13490.3086},{"date":"2023-08-25","close":13398.2256},{"date":"2023-08-28","close":13720.5186},{"date":"2023-08-29","close":13923.1045},{"date":"2023-08-30","close":13812.6025},{"date":"2023-08-31","close":13775.7695},{"date":"2023-09-01","close":13812.6025},{"date":"2023-09-04","close":13877.0625},{"date":"2023-09-05","close":13803.3945},{"date":"2023-09-06","close":13554.7676},{"date":"2023-09-07","close":13361.3916},{"date":"2023-09-08","close":13462.6836},{"date":"2023-09-11","close":13499.5176},{"date":"2023-09-12","close":13425.8496},{"date":"2023-09-13","close":13250.8896},{"date":"2023-09-14","close":13398.2256},{"date":"2023-09-15","close":13610.0186},{"date":"2023-09-18","close":13711.3115},{"date":"2023-09-19","close":13665.2686},{"date":"2023-09-20","close":13637.6436},{"date":"2023-09-21","close":13444.2676},{"date":"2023-09-22","close":13315.3496},{"date":"2023-09-25","close":13075.9307},{"date":"2023-09-26","close":12762.8447},{"date":"2023-09-27","close":12891.7627},{"date":"2023-10-04","close":12477.3857},{"date":"2023-10-05","close":12293.2178},{"date":"2023-10-06","close":12118.2578},{"date":"2023-10-10","close":11805.1719},{"date":"2023-10-11","close":11823.5879},{"date":"2023-10-12","close":12063.0059},{"date":"2023-10-13","close":11814.3809},{"date":"2023-10-16","close":11897.2559},{"date":"2023-10-17","close":11878.8379},{"date":"2023-10-18","close":12063.0059},{"date":"2023-10-19","close":11814.3809},{"date":"2023-10-20","close":11703.8789},{"date":"2023-10-23","close":11630.2119},{"date":"2023-10-24","close":11851.2139},{"date":"2023-10-25","close":11869.6309},{"date":"2023-10-26","close":11639.4199},{"date":"2023-10-27","close":11639.4199},{"date":"2023-10-30","close":11749.9209},{"date":"2023-10-31","close":11593.3789},{"date":"2023-11-01","close":11832.7969},{"date":"2023-11-02","close":11998.5488},{"date":"2023-11-03","close":12109.0488},{"date":"2023-11-06","close":12247.1748},{"date":"2023-11-07","close":12191.9238},{"date":"2023-11-08","close":12247.1748},{"date":"2023-11-09","close":12505.0098},{"date":"2023-11-10","close":12385.3008},{"date":"2023-11-13","close":12311.6328},{"date":"2023-11-14","close":12403.7178},{"date":"2023-11-15","close":12633.9268},{"date":"2023-11-16","close":12707.5947},{"date":"2023-11-17","close":12836.5127},{"date":"2023-11-20","close":13085.1396},{"date":"2023-11-21","close":13379.8076},{"date":"2023-11-22","close":13508.7256},{"date":"2023-11-23","close":13352.1826},{"date":"2023-11-24","close":13287.7246},{"date":"2023-11-27","close":13269.3076},{"date":"2023-11-28","close":13269.3076},{"date":"2023-11-29","close":13020.6807},{"date":"2023-11-30","close":12983.8467},{"date":"2023-12-01","close":13002.2637},{"date":"2023-12-04","close":13186.4316},{"date":"2023-12-05","close":13223.2656},{"date":"2023-12-06","close":13195.6396},{"date":"2023-12-07","close":13149.5986},{"date":"2023-12-08","close":13260.0996},{"date":"2023-12-11","close":13195.6396},{"date":"2023-12-12","close":13232.4736},{"date":"2023-12-13","close":13011.4727},{"date":"2023-12-14","close":13011.4727},{"date":"2023-12-15","close":13324.5576},{"date":"2023-12-18","close":13260.0996},{"date":"2023-12-19","close":13158.8066},{"date":"2023-12-20","close":13260.0996},{"date":"2023-12-21","close":13085.1396},{"date":"2023-12-22","close":13416.6416},{"date":"2023-12-26","close":13610.0186},{"date":"2023-12-27","close":13496.4443},{"date":"2023-12-28","close":13676.2705},{"date":"2024-01-02","close":13458.5859},{"date":"2024-01-03","close":13354.4756},{"date":"2024-01-04","close":13231.4365},{"date":"2024-01-05","close":13174.6494},{"date":"2024-01-08","close":13221.9717},{"date":"2024-01-09","close":13449.1211},{"date":"2024-01-10","close":13638.4121},{"date":"2024-01-11","close":13685.7344},{"date":"2024-01-12","close":13486.9795},{"date":"2024-01-15","close":13221.9717},{"date":"2024-01-16","close":13070.5391},{"date":"2024-01-17","close":12748.7451},{"date":"2024-01-18","close":12710.8867},{"date":"2024-01-19","close":12701.4219},{"date":"2024-01-22","close":12587.8467},{"date":"2024-01-23","close":12597.3115},{"date":"2024-01-24","close":12540.5244},{"date":"2024-01-25","close":12682.4932},{"date":"2024-01-26","close":12919.1064},{"date":"2024-01-29","close":13326.082},{"date":"2024-01-30","close":13439.6562},{"date":"2024-01-31","close":13685.7344},{"date":"2024-02-01","close":14102.1748},{"date":"2024-02-02","close":14177.8906},{"date":"2024-02-05","close":13941.2773},{"date":"2024-02-06","close":13534.3018},{"date":"2024-02-07","close":14253.6074},{"date":"2024-02-08","close":13950.7422},{"date":"2024-02-13","close":14007.5293},{"date":"2024-02-14","close":14016.9941},{"date":"2024-02-15","close":13969.6719},{"date":"2024-02-16","close":14376.6465},{"date":"2024-02-19","close":14509.1504},{"date":"2024-02-20","close":14310.3945},{"date":"2024-02-21","close":14168.4268},{"date":"2024-02-22","close":14196.8203},{"date":"2024-02-23","close":13941.2773},{"date":"2024-02-26","close":13723.5928},{"date":"2024-02-27","close":13628.9473},{"date":"2024-02-28","close":14016.9941},{"date":"2024-02-29","close":14016.9941},{"date":"2024-03-04","close":14016.9941},{"date":"2024-03-05","close":13893.9551},{"date":"2024-03-06","close":13657.3418},{"date":"2024-03-07","close":13515.373},{"date":"2024-03-08","close":13562.6953},{"date":"2024-03-11","close":13401.7988},{"date":"2024-03-12","close":13288.2236},{"date":"2024-03-13","close":13335.5469},{"date":"2024-03-14","close":13203.043},{"date":"2024-03-15","close":13108.3975},{"date":"2024-03-18","close":13098.9326},{"date":"2024-03-19","close":12975.8936},{"date":"2024-03-20","close":12966.4287},{"date":"2024-03-21","close":13146.2559},{"date":"2024-03-22","close":13269.2949},{"date":"2024-03-25","close":13136.791},{"date":"2024-03-26","close":13165.1846},{"date":"2024-03-27","close":13477.5146},{"date":"2024-03-28","close":13572.1602},{"date":"2024-03-29","close":13335.5469},{"date":"2024-04-01","close":13477.5146},{"date":"2024-04-02","close":13231.4365},{"date":"2024-04-03","close":13098.9326},{"date":"2024-04-04","close":13089.4688},{"date":"2024-04-05","close":12985.3584},{"date":"2024-04-08","close":12758.21},{"date":"2024-04-09","close":12739.2803},{"date":"2024-04-11","close":12512.1318},{"date":"2024-04-12","close":12266.0537},{"date":"2024-04-15","close":12313.376},{"date":"2024-04-16","close":12199.8018},{"date":"2024-04-17","close":12048.3682},{"date":"2024-04-18","close":12228.1943},{"date":"2024-04-19","close":12086.2256},{"date":"2024-04-22","close":12493.2021},{"date":"2024-04-23","close":12379.6279},{"date":"2024-04-24","close":12521.5957},{"date":"2024-04-25","close":12616.2412},{"date":"2024-04-26","close":12644.6348},{"date":"2024-04-29","close":12966.4287},{"date":"2024-04-30","close":13023.2168},{"date":"2024-05-02","close":12938.0361},{"date":"2024-05-03","close":12805.5322},{"date":"2024-05-07","close":12938.0361},{"date":"2024-05-08","close":12938.0361},{"date":"2024-05-09","close":12814.9971},{"date":"2024-05-10","close":12890.7129},{"date":"2024-05-13","close":12796.0674},{"date":"2024-05-14","close":12938.0361},{"date":"2024-05-16","close":13212.5078},{"date":"2024-05-17","close":13363.9404},{"date":"2024-05-20","close":13477.5146},{"date":"2024-05-21","close":13449.1211},{"date":"2024-05-22","close":13373.4053},{"date":"2024-05-23","close":13297.6885},{"date":"2024-05-24","close":13193.5781},{"date":"2024-05-27","close":13231.4365},{"date":"2024-05-28","close":13345.0107},{"date":"2024-05-29","close":13250.3662},{"date":"2024-05-30","close":13221.9717},{"date":"2024-05-31","close":13240.9014},{"date":"2024-06-03","close":13307.1533},{"date":"2024-06-04","close":13212.5078},{"date":"2024-06-05","close":13297.6885},{"date":"2024-06-07","close":13231.4365},{"date":"2024-06-10","close":13098.9326},{"date":"2024-06-11","close":13089.4688},{"date":"2024-06-12","close":13098.9326},{"date":"2024-06-13","close":13070.5391},{"date":"2024-06-14","close":13061.0752},{"date":"2024-06-17","close":12956.9648},{"date":"2024-06-18","close":12956.9648},{"date":"2024-06-19","close":12947.5},{"date":"2024-06-20","close":13221.9717},{"date":"2024-06-21","close":13089.4688},{"date":"2024-06-24","close":12956.9648},{"date":"2024-06-25","close":12919.1064},{"date":"2024-06-26","close":12786.6025},{"date":"2024-06-27","close":12720.3506},{"date":"2024-06-28","close":12739.2803},{"date":"2024-07-01","close":12890.7129},{"date":"2024-07-02","close":12748.7451},{"date":"2024-07-03","close":12701.4219},{"date":"2024-07-04","close":12587.8467},{"date":"2024-07-05","close":12549.9893},{"date":"2024-07-08","close":12549.9893},{"date":"2024-07-09","close":12512.1318},{"date":"2024-07-10","close":12691.958},{"date":"2024-07-11","close":12833.9258},{"date":"2024-07-12","close":12994.8232},{"date":"2024-07-15","close":13449.1211},{"date":"2024-07-16","close":13449.1211},{"date":"2024-07-17","close":14405.041},{"date":"2024-07-18","close":14130.5684},{"date":"2024-07-19","close":14045.3877},{"date":"2024-07-22","close":13912.8838},{"date":"2024-07-23","close":13922.3486},{"date":"2024-07-24","close":13922.3486},{"date":"2024-07-25","close":13666.8057},{"date":"2024-07-26","close":14291.4658},{"date":"2024-07-29","close":14442.8984},{"date":"2024-07-30","close":14291.4658},{"date":"2024-07-31","close":14433.4336},{"date":"2024-08-01","close":14291.4658},{"date":"2024-08-02","close":13865.5615},{"date":"2024-08-05","close":12900.1777},{"date":"2024-08-06","close":13363.9404},{"date":"2024-08-07","close":13392.334},{"date":"2024-08-08","close":13903.4199},{"date":"2024-08-09","close":14206.2852},{"date":"2024-08-12","close":14480.7568},{"date":"2024-08-13","close":14357.7178},{"date":"2024-08-14","close":14196.8203},{"date":"2024-08-16","close":14158.9629},{"date":"2024-08-19","close":14102.1748},{"date":"2024-08-20","close":14329.3242},{"date":"2024-08-21","close":14641.6543},{"date":"2024-08-22","close":14253.6074},{"date":"2024-08-23","close":14272.5371},{"date":"2024-08-26","close":14528.0801},{"date":"2024-08-27","close":14452.3633},{"date":"2024-08-28","close":13979.1357},{"date":"2024-08-29","close":13827.7031},{"date":"2024-08-30","close":13856.0967},{"date":"2024-09-02","close":13856.0967},{"date":"2024-09-03","close":13846.6328},{"date":"2024-09-04","close":13250.3662},{"date":"2024-09-05","close":13203.043},{"date":"2024-09-06","close":13108.3975},{"date":"2024-09-09","close":13061.0752},{"date":"2024-09-10","close":12938.0361},{"date":"2024-09-11","close":13042.1455},{"date":"2024-09-12","close":13231.4365},{"date":"2024-09-13","close":13382.8691},{"date":"2024-09-19","close":13439.6562},{"date":"2024-09-20","close":13695.1992},{"date":"2024-09-23","close":13572.1602},{"date":"2024-09-24","close":13610.0186},{"date":"2024-09-25","close":13505.9082},{"date":"2024-09-26","close":13553.2314},{"date":"2024-09-27","close":13553.2314},{"date":"2024-09-30","close":13524.8379},{"date":"2024-10-02","close":13335.5469},{"date":"2024-10-04","close":13193.5781},{"date":"2024-10-07","close":13174.6494},{"date":"2024-10-08","close":13146.2559},{"date":"2024-10-10","close":12956.9648},{"date":"2024-10-11","close":13080.0039},{"date":"2024-10-14","close":13146.2559},{"date":"2024-10-15","close":13080.0039},{"date":"2024-10-16","close":13023.2168},{"date":"2024-10-17","close":13089.4688},{"date":"2024-10-18","close":13032.6807},{"date":"2024-10-21","close":13042.1455},{"date":"2024-10-22","close":12777.1377},{"date":"2024-10-23","close":12767.6738},{"date":"2024-10-24","close":12682.4932},{"date":"2024-10-25","close":12616.2412},{"date":"2024-10-28","close":12644.6348},{"date":"2024-10-29","close":12654.0986},{"date":"2024-10-30","close":12559.4541},{"date":"2024-10-31","close":12559.4541},{"date":"2024-11-01","close":12559.4541},{"date":"2024-11-04","close":12531.0596},{"date":"2024-11-05","close":12616.2412},{"date":"2024-11-06","close":12625.7061},{"date":"2024-11-07","close":12587.8467},{"date":"2024-11-08","close":12578.3828},{"date":"2024-11-11","close":12313.376},{"date":"2024-11-12","close":12143.0146},{"date":"2024-11-13","close":11896.9355},{"date":"2024-11-14","close":11915.8643},{"date":"2024-11-15","close":12086.2256},{"date":"2024-11-18","close":12190.3369},{"date":"2024-11-19","close":12228.1943},{"date":"2024-11-20","close":12228.1943},{"date":"2024-11-21","close":12266.0537},{"date":"2024-11-22","close":12275.5166},{"date":"2024-11-25","close":12445.8799},{"date":"2024-11-26","close":12578.3828},{"date":"2024-11-27","close":12587.8467},{"date":"2024-11-28","close":12625.7061},{"date":"2024-11-29","close":12379.6279},{"date":"2024-12-02","close":12284.9814},{"date":"2024-12-03","close":12303.9111},{"date":"2024-12-04","close":12029.4385},{"date":"2024-12-05","close":11878.0068},{"date":"2024-12-06","close":11887.4717},{"date":"2024-12-09","close":11357.4561},{"date":"2024-12-10","close":11669.7861},{"date":"2024-12-11","close":12086.2256},{"date":"2024-12-12","close":12275.5166},{"date":"2024-12-13","close":12398.5557},{"date":"2024-12-16","close":12644.6348},{"date":"2024-12-17","close":12389.0928},{"date":"2024-12-18","close":12644.6348},{"date":"2024-12-19","close":12483.7373},{"date":"2024-12-20","close":12284.9814},{"date":"2024-12-23","close":12625.7061},{"date":"2024-12-24","close":12531.0596},{"date":"2024-12-26","close":12379.6279},{"date":"2024-12-27","close":12594.416},{"date":"2024-12-30","close":12584.6533},{"date":"2025-01-02","close":12584.6533},{"date":"2025-01-03","close":12477.2588},{"date":"2025-01-06","close":12623.7051},{"date":"2025-01-07","close":12565.127},{"date":"2025-01-08","close":12516.3115},{"date":"2025-01-09","close":12330.8125},{"date":"2025-01-10","close":12438.2061},{"date":"2025-01-13","close":12145.3125},{"date":"2025-01-14","close":12203.8916},{"date":"2025-01-15","close":12018.3926},{"date":"2025-01-16","close":12106.2607},{"date":"2025-01-17","close":12106.2607},{"date":"2025-01-20","close":12174.6025},{"date":"2025-01-21","close":12184.3652},{"date":"2025-01-22","close":12203.8916},{"date":"2025-01-23","close":12037.9189},{"date":"2025-01-24","close":12203.8916},{"date":"2025-01-31","close":12086.7344},{"date":"2025-02-03","close":11764.5518},{"date":"2025-02-04","close":11862.1826},{"date":"2025-02-05","close":11910.998},{"date":"2025-02-06","close":12272.2334},{"date":"2025-02-07","close":12272.2334},{"date":"2025-02-10","close":12145.3125},{"date":"2025-02-11","close":12125.7871},{"date":"2025-02-12","close":12008.6289},{"date":"2025-02-13","close":12457.7324},{"date":"2025-02-14","close":12477.2588},{"date":"2025-02-17","close":12369.8643},{"date":"2025-02-18","close":12594.416},{"date":"2025-02-19","close":12945.8877},{"date":"2025-02-20","close":12838.4941},{"date":"2025-02-21","close":12955.6514},{"date":"2025-02-24","close":13033.7559},{"date":"2025-02-25","close":13072.8086},{"date":"2025-02-26","close":13170.4395},{"date":"2025-02-27","close":13180.2031},{"date":"2025-02-28","close":12984.9404},{"date":"2025-03-04","close":12858.0205},{"date":"2025-03-05","close":13150.9131},{"date":"2025-03-06","close":13375.4648},{"date":"2025-03-07","close":13385.2285},{"date":"2025-03-10","close":13424.2803},{"date":"2025-03-11","close":13209.4922},{"date":"2025-03-12","close":13141.1504},{"date":"2025-03-13","close":13082.5713},{"date":"2025-03-14","close":13092.335},{"date":"2025-03-17","close":12906.8359},{"date":"2025-03-18","close":12994.7041},{"date":"2025-03-19","close":13004.4668},{"date":"2025-03-20","close":13023.9932},{"date":"2025-03-21","close":13004.4668},{"date":"2025-03-24","close":12955.6514},{"date":"2025-03-25","close":12750.626},{"date":"2025-03-26","close":12799.4414},{"date":"2025-03-27","close":12838.4941},{"date":"2025-03-28","close":12750.626},{"date":"2025-03-31","close":12496.7852},{"date":"2025-04-01","close":12682.2842},{"date":"2025-04-02","close":12565.127},{"date":"2025-04-03","close":12887.3096},{"date":"2025-04-04","close":13668.3584},{"date":"2025-04-07","close":15425.7188},{"date":"2025-04-08","close":20014.3828},{"date":"2025-04-09","close":23333.8398},{"date":"2025-04-10","close":23382.6562},{"date":"2025-04-11","close":21820.5586},{"date":"2025-04-14","close":21137.1406},{"date":"2025-04-15","close":21430.0332},{"date":"2025-04-16","close":21137.1406},{"date":"2025-04-17","close":18110.5742},{"date":"2025-04-18","close":23529.1035},{"date":"2025-04-21","close":30558.5449},{"date":"2025-04-22","close":30558.5449},{"date":"2025-04-23","close":23675.5488},{"date":"2025-04-24","close":23821.9961},{"date":"2025-04-25","close":22308.7129},{"date":"2025-04-28","close":22113.4512},{"date":"2025-04-29","close":23333.8398},{"date":"2025-04-30","close":24944.7539},{"date":"2025-05-02","close":24456.5996},{"date":"2025-05-07","close":26506.8516},{"date":"2025-05-08","close":26165.1426},{"date":"2025-05-09","close":25335.2793},{"date":"2025-05-12","close":25628.1719},{"date":"2025-05-13","close":24358.9668},{"date":"2025-05-14","close":22015.8203},{"date":"2025-05-15","close":20209.6445},{"date":"2025-05-16","close":20404.9062},{"date":"2025-05-19","close":19291.9121},{"date":"2025-05-20","close":19155.2285},{"date":"2025-05-21","close":19086.8867},{"date":"2025-05-22","close":18588.9668},{"date":"2025-05-23","close":18872.0977},{"date":"2025-05-26","close":19721.4883},{"date":"2025-05-27","close":20160.8281},{"date":"2025-05-28","close":19575.043},{"date":"2025-05-29","close":20502.5371},{"date":"2025-05-30","close":20551.3535},{"date":"2025-06-02","close":20209.6445},{"date":"2025-06-04","close":19496.9375},{"date":"2025-06-05","close":21381.2188},{"date":"2025-06-09","close":21625.2949},{"date":"2025-06-10","close":20746.6152},{"date":"2025-06-11","close":20844.2461},{"date":"2025-06-12","close":21381.2188},{"date":"2025-06-13","close":20453.7227},{"date":"2025-06-16","close":21332.4023},{"date":"2025-06-17","close":20746.6152},{"date":"2025-06-18","close":20356.0918},{"date":"2025-06-19","close":20600.1699},{"date":"2025-06-20","close":21576.4805},{"date":"2025-06-23","close":20990.6934},{"date":"2025-06-24","close":21722.9277},{"date":"2025-06-25","close":21381.2188},{"date":"2025-06-26","close":20307.2754},{"date":"2025-06-27","close":19819.1191},{"date":"2025-06-30","close":20112.0137},{"date":"2025-07-01","close":20453.7227},{"date":"2025-07-02","close":20063.1973},{"date":"2025-07-03","close":20795.4316},{"date":"2025-07-04","close":20600.1699},{"date":"2025-07-07","close":19916.752},{"date":"2025-07-08","close":19819.1191},{"date":"2025-07-09","close":20356.0918},{"date":"2025-07-10","close":20404.9062},{"date":"2025-07-11","close":20014.3828},{"date":"2025-07-14","close":20063.1973},{"date":"2025-07-15","close":20258.4609},{"date":"2025-07-16","close":19867.9355},{"date":"2025-07-17","close":19770.3047},{"date":"2025-07-18","close":19867.9355},{"date":"2025-07-21","close":19916.752},{"date":"2025-07-22","close":19623.8574},{"date":"2025-07-23","close":19516.4629},{"date":"2025-07-24","close":19496.9375},{"date":"2025-07-25","close":19145.4648},{"date":"2025-07-28","close":18628.0195},{"date":"2025-07-29","close":18920.9141},{"date":"2025-07-30","close":19057.5977},{"date":"2025-07-31","close":19272.3848},{"date":"2025-08-01","close":18618.2578},{"date":"2025-08-04","close":18940.4395},{"date":"2025-08-05","close":19282.1484},{"date":"2025-08-06","close":19672.6738},{"date":"2025-08-07","close":19575.043},{"date":"2025-08-08","close":19623.8574},{"date":"2025-08-11","close":19965.5664},{"date":"2025-08-12","close":20258.4609},{"date":"2025-08-13","close":19721.4883},{"date":"2025-08-14","close":20160.8281},{"date":"2025-08-18","close":19770.3047},{"date":"2025-08-19","close":19721.4883},{"date":"2025-08-20","close":19623.8574},{"date":"2025-08-21","close":20209.6445},{"date":"2025-08-22","close":19867.9355},{"date":"2025-08-25","close":19867.9355},{"date":"2025-08-26","close":19721.4883},{"date":"2025-08-27","close":19575.043},{"date":"2025-08-28","close":19672.6738},{"date":"2025-08-29","close":19370.0176},{"date":"2025-09-01","close":19086.8867},{"date":"2025-09-02","close":19526.2266},{"date":"2025-09-03","close":19516.4629},{"date":"2025-09-04","close":20258.4609},{"date":"2025-09-05","close":20209.6445},{"date":"2025-09-08","close":20258.4609},{"date":"2025-09-09","close":20258.4609},{"date":"2025-09-10","close":20404.9062},{"date":"2025-09-11","close":20014.3828},{"date":"2025-09-12","close":19916.752},{"date":"2025-09-15","close":19672.6738},{"date":"2025-09-16","close":19916.752},{"date":"2025-09-17","close":20112.0137},{"date":"2025-09-18","close":20209.6445},{"date":"2025-09-19","close":20250.0},{"date":"2025-09-22","close":19623.8574},{"date":"2025-09-23","close":19575.043},{"date":"2025-09-24","close":19311.4375},{"date":"2025-09-25","close":19360.2539},{"date":"2025-09-26","close":19145.4648},{"date":"2025-09-29","close":19467.6484},{"date":"2025-09-30","close":19038.0703},{"date":"2025-10-01","close":18901.3867},{"date":"2025-10-02","close":19008.7812},{"date":"2025-10-10","close":18793.9922},{"date":"2025-10-13","close":18833.0449},{"date":"2025-10-14","close":18706.125},{"date":"2025-10-15","close":19047.834},{"date":"2025-10-16","close":19477.4102},{"date":"2025-10-17","close":19174.7539},{"date":"2025-10-20","close":19038.0703},{"date":"2025-10-21","close":18842.8086},{"date":"2025-10-22","close":17036.6328},{"date":"2025-10-23","close":17261.1836},{"date":"2025-10-24","close":17388.1055},{"date":"2025-10-27","close":17593.1309},{"date":"2025-10-28","close":17427.1562},{"date":"2025-10-29","close":17290.4727},{"date":"2025-10-30","close":16899.9492},{"date":"2025-10-31","close":16802.3184},{"date":"2025-11-03","close":16294.6357},{"date":"2025-11-04","close":16499.6621},{"date":"2025-11-05","close":16255.584},{"date":"2025-11-06","close":16626.582},{"date":"2025-11-07","close":16245.8203},{"date":"2025-11-10","close":16841.3711},{"date":"2025-11-11","close":16724.2129},{"date":"2025-11-12","close":17163.5527},{"date":"2025-11-13","close":17202.6055},{"date":"2025-11-14","close":17026.8691},{"date":"2025-11-17","close":17436.9199},{"date":"2025-11-18","close":17192.8418},{"date":"2025-11-19","close":17944.6016},{"date":"2025-11-20","close":17690.7617},{"date":"2025-11-21","close":17475.9727},{"date":"2025-11-24","close":17651.709},{"date":"2025-11-25","close":17622.4199},{"date":"2025-11-26","close":17778.6289},{"date":"2025-11-27","close":17944.6016},{"date":"2025-11-28","close":18247.2578},{"date":"2025-12-01","close":18305.8379},{"date":"2025-12-02","close":18657.3086},{"date":"2025-12-03","close":19233.334},{"date":"2025-12-04","close":19721.4883},{"date":"2025-12-05","close":20746.6152},{"date":"2025-12-08","close":19721.4883},{"date":"2025-12-09","close":19467.6484},{"date":"2025-12-10","close":19672.6738},{"date":"2025-12-11","close":20356.0918},{"date":"2025-12-12","close":20941.8789},{"date":"2025-12-15","close":20648.9844},{"date":"2025-12-16","close":20356.0918},{"date":"2025-12-17","close":20551.3535},{"date":"2025-12-18","close":20356.0918},{"date":"2025-12-19","close":20502.5371},{"date":"2025-12-22","close":20600.1699},{"date":"2025-12-23","close":20307.2754},{"date":"2025-12-24","close":20551.3535},{"date":"2025-12-26","close":19916.752},{"date":"2025-12-29","close":19575.043},{"date":"2025-12-30","close":19867.9355},{"date":"2026-01-02","close":19819.1191},{"date":"2026-01-05","close":19916.752},{"date":"2026-01-06","close":19867.9355},{"date":"2026-01-07","close":19340.7266},{"date":"2026-01-08","close":19125.9395},{"date":"2026-01-09","close":19291.9121},{"date":"2026-01-12","close":20112.0137},{"date":"2026-01-13","close":19770.3047},{"date":"2026-01-14","close":19770.3047},{"date":"2026-01-15","close":19526.2266},{"date":"2026-01-16","close":19965.5664},{"date":"2026-01-19","close":19516.4629},{"date":"2026-01-20","close":20112.0137},{"date":"2026-01-21","close":19672.6738},{"date":"2026-01-22","close":19721.4883},{"date":"2026-01-23","close":20453.7227},{"date":"2026-01-26","close":20648.9844},{"date":"2026-01-27","close":20844.2461},{"date":"2026-01-28","close":21283.5859},{"date":"2026-01-29","close":21283.5859},{"date":"2026-01-30","close":21088.3242},{"date":"2026-02-02","close":21137.1406},{"date":"2026-02-03","close":22211.082},{"date":"2026-02-04","close":22503.9766},{"date":"2026-02-05","close":22406.3457},{"date":"2026-02-06","close":21869.373},{"date":"2026-02-09","close":22308.7129},{"date":"2026-02-10","close":23968.4434},{"date":"2026-02-11","close":23724.3652},{"date":"2026-02-12","close":25676.9883},{"date":"2026-02-13","close":25872.25},{"date":"2026-02-19","close":26897.377},{"date":"2026-02-20","close":27336.7168},{"date":"2026-02-23","close":28654.7383},{"date":"2026-02-24","close":28605.9219},{"date":"2026-02-25","close":28850.0},{"date":"2026-02-26","close":29550.0},{"date":"2026-02-27","close":28350.0},{"date":"2026-03-03","close":27650.0},{"date":"2026-03-04","close":24200.0},{"date":"2026-03-05","close":26150.0},{"date":"2026-03-06","close":26000.0},{"date":"2026-03-09","close":24550.0},{"date":"2026-03-10","close":25000.0},{"date":"2026-03-11","close":25800.0},{"date":"2026-03-12","close":25500.0},{"date":"2026-03-13","close":26050.0},{"date":"2026-03-16","close":24950.0},{"date":"2026-03-17","close":24950.0},{"date":"2026-03-18","close":25600.0},{"date":"2026-03-19","close":25800.0},{"date":"2026-03-20","close":29400.0},{"date":"2026-03-23","close":26550.0},{"date":"2026-03-24","close":26250.0},{"date":"2026-03-25","close":26950.0},{"date":"2026-03-26","close":25650.0},{"date":"2026-03-27","close":25400.0},{"date":"2026-03-30","close":25050.0},{"date":"2026-03-31","close":25100.0},{"date":"2026-04-01","close":26750.0},{"date":"2026-04-02","close":24600.0},{"date":"2026-04-03","close":25300.0},{"date":"2026-04-06","close":25650.0},{"date":"2026-04-07","close":25200.0},{"date":"2026-04-08","close":27250.0},{"date":"2026-04-09","close":26350.0},{"date":"2026-04-10","close":27400.0},{"date":"2026-04-13","close":25650.0},{"date":"2026-04-14","close":30150.0},{"date":"2026-04-15","close":29550.0},{"date":"2026-04-16","close":28550.0},{"date":"2026-04-17","close":28200.0},{"date":"2026-04-20","close":28150.0},{"date":"2026-04-21","close":29250.0},{"date":"2026-04-22","close":29000.0},{"date":"2026-04-23","close":28850.0},{"date":"2026-04-24","close":29550.0},{"date":"2026-04-27","close":29400.0},{"date":"2026-04-28","close":30050.0},{"date":"2026-04-29","close":29600.0},{"date":"2026-04-30","close":29000.0},{"date":"2026-05-04","close":28700.0},{"date":"2026-05-06","close":28650.0},{"date":"2026-05-07","close":29000.0},{"date":"2026-05-08","close":28300.0},{"date":"2026-05-11","close":27250.0},{"date":"2026-05-12","close":26250.0},{"date":"2026-05-13","close":25950.0},{"date":"2026-05-14","close":25450.0},{"date":"2026-05-15","close":24700.0},{"date":"2026-05-18","close":24150.0},{"date":"2026-05-19","close":23200.0},{"date":"2026-05-20","close":22200.0},{"date":"2026-05-21","close":22650.0},{"date":"2026-05-22","close":23000.0},{"date":"2026-05-26","close":22350.0},{"date":"2026-05-27","close":21550.0},{"date":"2026-05-28","close":21100.0},{"date":"2026-05-29","close":21100.0},{"date":"2026-06-01","close":20600.0},{"date":"2026-06-02","close":20350.0},{"date":"2026-06-04","close":20500.0},{"date":"2026-06-05","close":20000.0},{"date":"2026-06-08","close":18750.0},{"date":"2026-06-09","close":19920.0},{"date":"2026-06-10","close":19500.0},{"date":"2026-06-11","close":19560.0},{"date":"2026-06-12","close":20100.0},{"date":"2026-06-15","close":20750.0},{"date":"2026-06-16","close":21150.0},{"date":"2026-06-17","close":20600.0},{"date":"2026-06-18","close":19960.0},{"date":"2026-06-19","close":19300.0},{"date":"2026-06-22","close":19590.0},{"date":"2026-06-23","close":18350.0},{"date":"2026-06-24","close":18800.0},{"date":"2026-06-25","close":18890.0},{"date":"2026-06-26","close":18610.0},{"date":"2026-06-29","close":22150.0},{"date":"2026-06-30","close":22600.0},{"date":"2026-07-01","close":23800.0},{"date":"2026-07-02","close":25800.0},{"date":"2026-07-03","close":22850.0},{"date":"2026-07-06","close":23100.0},{"date":"2026-07-07","close":21650.0},{"date":"2026-07-08","close":20000.0},{"date":"2026-07-09","close":19500.0},{"date":"2026-07-10","close":21400.0},{"date":"2026-07-13","close":19540.0},{"date":"2026-07-14","close":18880.0},{"date":"2026-07-15","close":19140.0},{"date":"2026-07-16","close":18560.0},{"date":"2026-07-20","close":17930.0},{"date":"2026-07-21","close":18250.0},{"date":"2026-07-22","close":18740.0},{"date":"2026-07-23","close":19490.0},{"date":"2026-07-24","close":18870.0},{"date":"2026-07-27","close":19150.0},{"date":"2026-07-28","close":17830.0},{"date":"2026-07-29","close":16900.0},{"date":"2026-07-30","close":17290.0},{"date":"2026-07-31","close":18350.0},{"date":"2026-08-03","close":18240.0},{"date":"2026-08-04","close":19270.0},{"date":"2026-08-05","close":19730.0},{"date":"2026-08-06","close":20150.0},{"date":"2026-08-07","close":19940.0},{"date":"2026-08-10","close":20300.0},{"date":"2026-08-11","close":20950.0},{"date":"2026-08-12","close":21350.0},{"date":"2026-08-13","close":20950.0},{"date":"2026-08-14","close":21600.0},{"date":"2026-08-18","close":23100.0},{"date":"2026-08-19","close":23100.0},{"date":"2026-08-20","close":23000.0},{"date":"2026-08-21","close":22200.0},{"date":"2026-08-24","close":22100.0},{"date":"2026-08-25","close":22350.0},{"date":"2026-08-26","close":22650.0},{"date":"2026-08-27","close":22250.0},{"date":"2026-08-28","close":22300.0},{"date":"2026-08-31","close":21550.0},{"date":"2026-09-01","close":21300.0},{"date":"2026-09-02","close":21250.0},{"date":"2026-09-03","close":21700.0},{"date":"2026-09-04","close":22000.0},{"date":"2026-09-07","close":22000.0},{"date":"2026-09-08","close":22250.0},{"date":"2026-09-09","close":22250.0},{"date":"2026-09-10","close":22550.0},{"date":"2026-09-11","close":22950.0},{"date":"2026-09-14","close":22800.0},{"date":"2026-09-15","close":22800.0},{"date":"2026-09-16","close":22950.0},{"date":"2026-09-17","close":23100.0},{"date":"2026-09-18","close":23500.0},{"date":"2026-09-21","close":23150.0},{"date":"2026-09-22","close":22900.0},{"date":"2026-09-23","close":22400.0},{"date":"2026-09-28","close":22500.0},{"date":"2026-09-29","close":21950.0},{"date":"2026-09-30","close":21800.0},{"date":"2026-10-01","close":21600.0},{"date":"2026-10-02","close":21550.0},{"date":"2026-10-06","close":21550.0},{"date":"2026-10-07","close":21450.0},{"date":"2026-10-08","close":21100.0},{"date":"2026-10-12","close":20450.0},{"date":"2026-10-13","close":21300.0},{"date":"2026-10-14","close":21200.0},{"date":"2026-10-15","close":20350.0},{"date":"2026-10-16","close":21800.0},{"date":"2026-10-19","close":22500.0},{"date":"2026-10-20","close":22400.0},{"date":"2026-10-21","close":25200.0},{"date":"2026-10-22","close":26000.0},{"date":"2026-10-23","close":25750.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-96313.0,"foreign_net":14487.0,"institution_net":81826.0},{"date":"2026-10-21","retail_net":-58561.0,"foreign_net":42086.0,"institution_net":16475.0},{"date":"2026-10-20","retail_net":12777.0,"foreign_net":-12808.0,"institution_net":31.0},{"date":"2026-10-19","retail_net":-1438.0,"foreign_net":1417.0,"institution_net":21.0},{"date":"2026-10-16","retail_net":-5607.0,"foreign_net":6469.0,"institution_net":-862.0},{"date":"2026-10-15","retail_net":-12215.0,"foreign_net":11915.0,"institution_net":300.0},{"date":"2026-10-14","retail_net":23444.0,"foreign_net":-23662.0,"institution_net":218.0},{"date":"2026-10-13","retail_net":-10427.0,"foreign_net":10206.0,"institution_net":221.0},{"date":"2026-10-12","retail_net":-7237.0,"foreign_net":7891.0,"institution_net":-654.0},{"date":"2026-10-08","retail_net":-2107.0,"foreign_net":2151.0,"institution_net":-44.0},{"date":"2026-10-07","retail_net":1346.0,"foreign_net":-1372.0,"institution_net":26.0},{"date":"2026-10-06","retail_net":2425.0,"foreign_net":-2429.0,"institution_net":4.0},{"date":"2026-10-02","retail_net":-5795.0,"foreign_net":5747.0,"institution_net":48.0},{"date":"2026-10-01","retail_net":-3136.0,"foreign_net":3143.0,"institution_net":-7.0},{"date":"2026-09-30","retail_net":-4871.0,"foreign_net":4679.0,"institution_net":192.0},{"date":"2026-09-29","retail_net":9819.0,"foreign_net":-10899.0,"institution_net":1080.0},{"date":"2026-09-28","retail_net":-4802.0,"foreign_net":5487.0,"institution_net":-685.0},{"date":"2026-09-23","retail_net":-95.0,"foreign_net":-724.0,"institution_net":819.0},{"date":"2026-09-22","retail_net":-5572.0,"foreign_net":2738.0,"institution_net":2834.0},{"date":"2026-09-21","retail_net":6836.0,"foreign_net":-9581.0,"institution_net":2745.0},{"date":"2026-09-18","retail_net":7608.0,"foreign_net":-8024.0,"institution_net":416.0},{"date":"2026-09-17","retail_net":-3431.0,"foreign_net":4.0,"institution_net":3427.0},{"date":"2026-09-16","retail_net":-4659.0,"foreign_net":430.0,"institution_net":4229.0},{"date":"2026-09-15","retail_net":780.0,"foreign_net":-4734.0,"institution_net":3954.0},{"date":"2026-09-14","retail_net":-4573.0,"foreign_net":989.0,"institution_net":3584.0},{"date":"2026-09-11","retail_net":-24520.0,"foreign_net":23671.0,"institution_net":849.0},{"date":"2026-09-10","retail_net":-7994.0,"foreign_net":7396.0,"institution_net":598.0},{"date":"2026-09-09","retail_net":2815.0,"foreign_net":-3071.0,"institution_net":256.0},{"date":"2026-09-08","retail_net":-20297.0,"foreign_net":19295.0,"institution_net":1002.0},{"date":"2026-09-07","retail_net":-3690.0,"foreign_net":3693.0,"institution_net":-3.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":-96313.0,"foreign_net":14487.0,"institution_net":81826.0},"d3":{"retail_net":-142097.0,"foreign_net":43765.0,"institution_net":98332.0},"d7":{"retail_net":-137913.0,"foreign_net":39904.0,"institution_net":98009.0},"d14":{"retail_net":-162844.0,"foreign_net":65241.0,"institution_net":97603.0},"d30":{"retail_net":-219490.0,"foreign_net":96590.0,"institution_net":122900.0}},"analysis":"최근 5일 외국인 순매수 5.17만, 기관 순매수 9.75만. 30일 누적: 외국인 9.66만, 기관 12.29만.","foreign_flow":51651.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":97491.0},"insider_trades":[],"price_analysis":{"current":26300.0,"low_30d":20000.0,"support":20715.0,"high_30d":27150.0,"change_1d":1.4,"change_7d":18.2,"change_30d":19.6,"resistance":26435.0,"position_in_range":88.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.14,"per":1.97,"quarter":"2024-Q2"},{"pbr":0.15,"per":1.94,"quarter":"2024-Q3"},{"pbr":0.14,"per":2.02,"quarter":"2024-Q4"},{"pbr":0.14,"per":2.13,"quarter":"2025-Q1"},{"pbr":0.21,"per":2.72,"quarter":"2025-Q2"},{"pbr":0.2,"per":2.13,"quarter":"2025-Q3"},{"pbr":0.2,"per":1.77,"quarter":"2025-Q4"},{"pbr":0.25,"per":2.12,"quarter":"2026-Q1"},{"pbr":0.22,"per":1.7,"quarter":"2026-Q2"},{"pbr":0.23,"per":1.98,"quarter":"현재"}],"timeline":[{"close":12739.2803,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":13524.8379,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":12584.6533,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":12496.7852,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":20112.0137,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":19038.0703,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":19867.9355,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":25100.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":22600.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.18,"pbr_5y_low":0.14,"per_5y_avg":2.06,"per_5y_low":1.7,"current_pbr":0.23,"current_per":1.98,"pbr_5y_high":0.25,"per_5y_high":2.72,"pbr_5y_median":0.2,"per_5y_median":2.02,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":88.9,"per_percentile":44.4,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["외국인·기관 동반 순매수","이동평균선 정배열 상승 추세","전분기 대비 매출 25% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 73 과매수 구간","부채비율(부채총계/자본총계) 2.3배로 재무 리스크"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"ENGINEERING & CONSTRUCTION"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +25.2%"},"momentum":{"grade":"C","reason":"RSI 73"},"valuation":{"grade":"C","reason":"PER 2.0x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 3.7%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.12,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":3.72,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":5.67,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":2.32,"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":13.41,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":6.56,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":3.91,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.14,"per":1.97,"close":12739.2803,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.15,"per":1.94,"close":13524.8379,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.14,"per":2.02,"close":12584.6533,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.14,"per":2.13,"close":12496.7852,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.21,"per":2.72,"close":20112.0137,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.2,"per":2.13,"close":19038.0703,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.2,"per":1.77,"close":19867.9355,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.25,"per":2.12,"close":25100.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.22,"per":1.7,"close":22600.0,"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":"2.0배"},{"label":"PBR","value":"0.2배"},{"label":"5년 PER 밴드","value":"하위 44%"},{"label":"ROE","value":"3.7%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":4344.47,"pbr":null,"per":null,"roa":0.01118807250127512,"roe":0.03719765772683248,"revenue":840067986791.0,"market_cap":null,"net_income":38800079608.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.1340622992136695,"total_assets":3467986072094.0,"total_equity":1043078569434.0,"profit_margin":0.04618683275411261,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":69009628492.0,"operating_margin":0.0821476708755584},{"eps":2555.66,"pbr":0.27,"per":2.59,"roa":0.0069533479378117175,"roe":0.0222334416672059,"revenue":670713971399.0,"market_cap":259000000000.0,"net_income":22355275053.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.10748545045606826,"total_assets":3215037598138.0,"total_equity":1005479735779.0,"profit_margin":0.033330564154449537,"dividend_yield":2.41,"fiscal_quarter":"Q1","operating_income":40792019622.0,"operating_margin":0.06081880110073523},{"eps":3956.0793972408856,"pbr":null,"per":null,"roa":0.010730717567532477,"roe":0.03492357115656076,"revenue":823071681763.0,"market_cap":null,"net_income":34605270194.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.167843711958467,"total_assets":3224879415213.0,"total_equity":990885784242.0,"profit_margin":0.042044053951505574,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":48065514353.0,"operating_margin":0.05839772576070751},{"eps":2435.3899179546493,"pbr":null,"per":null,"roa":0.006711208278104479,"roe":0.021723775836277052,"revenue":661730426489.0,"market_cap":null,"net_income":21250434999.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.10988012622872598,"total_assets":3166409701265.0,"total_equity":978210931615.0,"profit_margin":0.03211343191781321,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":38674072997.0,"operating_margin":0.05844384880743107},{"eps":2915.607648255566,"pbr":null,"per":null,"roa":0.008223176829457586,"roe":0.026647676061839938,"revenue":734052832753.0,"market_cap":null,"net_income":25510627902.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.12010204742669416,"total_assets":3102283756153.0,"total_equity":957330306883.0,"profit_margin":0.03475312234178656,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":49011144701.0,"operating_margin":0.06676787080459598},{"eps":1886.5696547536015,"pbr":null,"per":null,"roa":0.005441699411909927,"roe":0.017770469524408153,"revenue":668585668685.0,"market_cap":null,"net_income":16528011561.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.08505719049863902,"total_assets":3037288594961.0,"total_equity":930082997430.0,"profit_margin":0.02472085827610982,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":31119497784.0,"operating_margin":0.046545265986940795},{"eps":1714.3873346795294,"pbr":null,"per":null,"roa":0.005098521515147521,"roe":0.01634521289360966,"revenue":776476310037.0,"market_cap":null,"net_income":14996371654.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.07857593470313691,"total_assets":2941317715233.0,"total_equity":917477903262.0,"profit_margin":0.019313366628384846,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":14683886375.0,"operating_margin":0.018910926431612955},{"eps":869.1511526846501,"pbr":null,"per":null,"roa":0.002553988667644915,"roe":0.00845917528787625,"revenue":742967990108.0,"market_cap":null,"net_income":7602782315.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.07950088245445662,"total_assets":2976826957502.0,"total_equity":898761647119.0,"profit_margin":0.010232987714443576,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":25880600414.0,"operating_margin":0.03483407193658225},{"eps":1394.390770086109,"pbr":null,"per":null,"roa":0.004210840003723821,"roe":0.013737943078918206,"revenue":846577220078.0,"market_cap":null,"net_income":12197244926.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.06282394863412429,"total_assets":2896629868438.0,"total_equity":887850885386.0,"profit_margin":0.014407716906056365,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":23082492416.0,"operating_margin":0.027265666815217728},{"eps":2254.6764774951885,"pbr":null,"per":null,"roa":0.0069223434726953794,"roe":0.02264287489707117,"revenue":803340750885.0,"market_cap":null,"net_income":19719474330.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.0793233545090285,"total_assets":2848670310536.0,"total_equity":870890927925.0,"profit_margin":0.024546836828924775,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":34070262535.0,"operating_margin":0.04241072359078823},{"eps":2460.9240671198627,"pbr":null,"per":null,"roa":0.007894187180175555,"roe":0.025084499453865577,"revenue":805629724132.0,"market_cap":null,"net_income":21526600889.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.08174869979252301,"total_assets":2726892636022.0,"total_equity":858163461806.0,"profit_margin":0.026720216799588855,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":38247219324.0,"operating_margin":0.04747493566626808},{"eps":352.44519811383276,"pbr":null,"per":null,"roa":0.001149950102129449,"roe":0.0037332298860234293,"revenue":730488147897.0,"market_cap":null,"net_income":3082966767.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.05577563505759287,"total_assets":2680956992213.0,"total_equity":825817552394.0,"profit_margin":0.004220419969681292,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":14677162348.0,"operating_margin":0.02009226623355086}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":6462.4365,"per":1.97,"date":"2024-06","close":12739.28,"source":"reported"},{"eps":6462.4365,"per":2.23,"date":"2024-07","close":14433.43,"source":"reported"},{"eps":6462.4365,"per":2.14,"date":"2024-08","close":13856.1,"source":"reported"},{"eps":6979.1425,"per":1.94,"date":"2024-09","close":13524.84,"source":"reported"},{"eps":6979.1425,"per":1.8,"date":"2024-10","close":12559.45,"source":"reported"},{"eps":6979.1425,"per":1.77,"date":"2024-11","close":12379.63,"source":"reported"},{"eps":6232.6057,"per":2.02,"date":"2024-12","close":12584.65,"source":"reported"},{"eps":6232.6057,"per":1.94,"date":"2025-01","close":12086.73,"source":"reported"},{"eps":6232.6057,"per":2.08,"date":"2025-02","close":12984.94,"source":"reported"},{"eps":5864.4989,"per":2.13,"date":"2025-03","close":12496.79,"source":"reported"},{"eps":5864.4989,"per":4.25,"date":"2025-04","close":24944.75,"source":"reported"},{"eps":5864.4989,"per":3.5,"date":"2025-05","close":20551.35,"source":"reported"},{"eps":7385.7158,"per":2.72,"date":"2025-06","close":20112.01,"source":"reported"},{"eps":7385.7158,"per":2.61,"date":"2025-07","close":19272.38,"source":"reported"},{"eps":7385.7158,"per":2.62,"date":"2025-08","close":19370.02,"source":"reported"},{"eps":8951.9546,"per":2.13,"date":"2025-09","close":19038.07,"source":"reported"},{"eps":8951.9546,"per":1.88,"date":"2025-10","close":16802.32,"source":"reported"},{"eps":8951.9546,"per":2.04,"date":"2025-11","close":18247.26,"source":"reported"},{"eps":11193.6466,"per":1.77,"date":"2025-12","close":19867.94,"source":"reported"},{"eps":11193.6466,"per":1.88,"date":"2026-01","close":21088.32,"source":"reported"},{"eps":11193.6466,"per":2.53,"date":"2026-02","close":28350.0,"source":"reported"},{"eps":11862.737,"per":2.12,"date":"2026-03","close":25100.0,"source":"reported"},{"eps":11862.737,"per":2.44,"date":"2026-04","close":29000.0,"source":"reported"},{"eps":11862.737,"per":1.78,"date":"2026-05","close":21100.0,"source":"reported"},{"eps":13291.5993,"per":1.7,"date":"2026-06","close":22600.0,"source":"reported"},{"eps":13291.5993,"per":1.38,"date":"2026-07","close":18350.0,"source":"reported"},{"eps":13291.5993,"per":1.62,"date":"2026-08","close":21550.0,"source":"reported"},{"eps":13291.5993,"per":1.64,"date":"2026-09","close":21800.0,"source":"reported"},{"eps":13291.5993,"per":1.94,"date":"2026-10","close":25750.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":2.16,"std":0.57,"count":29,"current":1.94,"lower_1sd":1.59,"upper_1sd":2.73},"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":"계룡건설","phase":"above-fold","symbol_resolved":true}