{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:31:25.404461+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"F","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-10.2,"direction":"higher_better","percentile":33},{"name":"영업이익 성장률","unit":"%","value":-70.2,"direction":"higher_better","percentile":11}],"summary":"매출 -10.2%","percentile":22},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":39.0,"direction":null,"percentile":39},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-16.0,"direction":"higher_better","percentile":23}],"summary":"RSI 39","percentile":44},"valuation":{"grade":"C","metrics":[],"summary":"PER 2.35x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":0.54,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":12.83,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":8.12,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.11,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 0.5%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.44,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":4.01,"rating":"poor","direction":"lower_better","percentile":10},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":8.7,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.02,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 0.4x, 순차입금비율 4.0x","percentile":32}},"signals":[],"summary":"한국전력(015760)은 Utilities 섹터 KR 시장 종목입니다, 시가총액 18.39조. 현재가 28,650원, 전일 대비 +0.5%, 30일 -16.0%. PER 2.4배 / ROE 0.5%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 11.80만, 기관 순매수 20.61만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"B","metrics":[{"name":"배당수익률","unit":"%","value":3.54,"direction":"higher_better","percentile":null}],"summary":"배당수익률 3.54%","value_pct":3.54},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":8.3,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":12.0,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":4.01,"direction":"lower_better","percentile":null}],"summary":"배당성향 8%로 낮아 안정적","percentile":64},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":3.54},"catalysts":["외국인·기관 동반 순매수"],"portfolio":null,"technical":{"macd":-930.2533004512115,"grade":"D","trend":"하락","atr_14":939.2857142857143,"rsi_14":39.00709219858155,"sma_20":29515.0,"sma_60":32028.333333333332,"comment":"하락 추세, RSI 39","analysis":"RSI(14) 39.0로 약세 구간입니다. MACD(-930.25)가 시그널선(-946.58)을 상회합니다(골든크로스). 현재가가 SMA20(29515)과 SMA60(32028) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 27695~31335 (현재 위치 26%).","bb_lower":27695.35717790551,"bb_upper":31334.64282209449,"macd_signal":-946.578937328233},"change_pct":0.18,"chart_data":[{"date":"2024-10-23","open":20982,"high":22563,"low":20599,"close":21030,"volume":9061287,"rsi_14":72.58,"sma_20":20506.0,"sma_60":20588.33,"sma_120":20279.08},{"date":"2024-10-24","open":21318,"high":22276,"low":21270,"close":22084,"volume":5497098,"rsi_14":90.54,"sma_20":20653.5,"sma_60":20650.5,"sma_120":20297.0},{"date":"2024-10-25","open":21893,"high":22372,"low":21605,"close":21845,"volume":2791811,"rsi_14":84.21,"sma_20":20788.5,"sma_60":20708.0,"sma_120":20312.83},{"date":"2024-10-28","open":21988,"high":22228,"low":21653,"close":21845,"volume":1773516,"rsi_14":89.39,"sma_20":20936.5,"sma_60":20765.0,"sma_120":20327.42},{"date":"2024-10-29","open":21940,"high":22276,"low":21749,"close":22084,"volume":2361322,"rsi_14":90.79,"sma_20":21071.5,"sma_60":20823.0,"sma_120":20342.0},{"date":"2024-10-30","open":21940,"high":22180,"low":21845,"close":21988,"volume":1849732,"rsi_14":90.79,"sma_20":21179.0,"sma_60":20877.67,"sma_120":20357.0},{"date":"2024-10-31","open":21701,"high":22228,"low":21366,"close":22132,"volume":2601617,"rsi_14":91.14,"sma_20":21306.5,"sma_60":20935.83,"sma_120":20371.58},{"date":"2024-11-01","open":22036,"high":22324,"low":21940,"close":22084,"volume":1217875,"rsi_14":87.88,"sma_20":21456.5,"sma_60":20990.83,"sma_120":20386.58},{"date":"2024-11-04","open":22084,"high":22228,"low":21893,"close":22132,"volume":1545425,"rsi_14":87.88,"sma_20":21601.5,"sma_60":21039.17,"sma_120":20397.0},{"date":"2024-11-05","open":22036,"high":22180,"low":21893,"close":22084,"volume":826743,"rsi_14":86.36,"sma_20":21755.0,"sma_60":21095.0,"sma_120":20409.92},{"date":"2024-11-06","open":22084,"high":22132,"low":21557,"close":22036,"volume":1313235,"rsi_14":85.07,"sma_20":21907.5,"sma_60":21171.67,"sma_120":20419.92},{"date":"2024-11-07","open":21845,"high":22132,"low":21605,"close":21845,"volume":1521222,"rsi_14":77.78,"sma_20":22055.0,"sma_60":21235.0,"sma_120":20438.25},{"date":"2024-11-08","open":21940,"high":21940,"low":20934,"close":21270,"volume":1999887,"rsi_14":63.38,"sma_20":22172.5,"sma_60":21280.17,"sma_120":20461.75},{"date":"2024-11-11","open":21126,"high":21557,"low":21126,"close":21318,"volume":1004383,"rsi_14":57.38,"sma_20":22257.5,"sma_60":21331.17,"sma_120":20483.08},{"date":"2024-11-12","open":21174,"high":21270,"low":20455,"close":20599,"volume":1750325,"rsi_14":43.84,"sma_20":22302.5,"sma_60":21372.17,"sma_120":20498.67},{"date":"2024-11-13","open":20503,"high":21845,"low":20264,"close":21270,"volume":3522813,"rsi_14":36.92,"sma_20":22380.0,"sma_60":21420.5,"sma_120":20518.67},{"date":"2024-11-14","open":21509,"high":22467,"low":21413,"close":22132,"volume":4590438,"rsi_14":53.85,"sma_20":22502.5,"sma_60":21484.83,"sma_120":20544.5},{"date":"2024-11-15","open":22180,"high":22324,"low":21605,"close":21653,"volume":2372874,"rsi_14":47.73,"sma_20":22580.0,"sma_60":21540.5,"sma_120":20566.25},{"date":"2024-11-18","open":21845,"high":22659,"low":21845,"close":22611,"volume":3334278,"rsi_14":55.34,"sma_20":22697.5,"sma_60":21612.67,"sma_120":20595.42},{"date":"2024-11-19","open":22611,"high":23090,"low":22324,"close":22946,"volume":2666033,"rsi_14":59.26,"sma_20":22805.0,"sma_60":21691.5,"sma_120":20628.42},{"date":"2024-11-20","open":22803,"high":22994,"low":22563,"close":22707,"volume":1053216,"rsi_14":55.45,"sma_20":22892.5,"sma_60":21753.67,"sma_120":20662.08},{"date":"2024-11-21","open":22611,"high":22994,"low":22467,"close":22659,"volume":1185469,"rsi_14":55.45,"sma_20":22922.5,"sma_60":21797.83,"sma_120":20694.17},{"date":"2024-11-22","open":22803,"high":22994,"low":22563,"close":22755,"volume":1037605,"rsi_14":55.86,"sma_20":22970.0,"sma_60":21842.83,"sma_120":20727.08},{"date":"2024-11-25","open":22803,"high":23186,"low":22515,"close":22755,"volume":2479214,"rsi_14":56.36,"sma_20":23017.5,"sma_60":21885.33,"sma_120":20761.83},{"date":"2024-11-26","open":22803,"high":23569,"low":22803,"close":23378,"volume":3576938,"rsi_14":61.48,"sma_20":23085.0,"sma_60":21923.67,"sma_120":20806.25},{"date":"2024-11-27","open":23282,"high":23473,"low":23090,"close":23282,"volume":1414542,"rsi_14":62.5,"sma_20":23152.5,"sma_60":21949.5,"sma_120":20846.67},{"date":"2024-11-28","open":23234,"high":23425,"low":22946,"close":23234,"volume":1035899,"rsi_14":68.81,"sma_20":23210.0,"sma_60":21977.83,"sma_120":20879.58},{"date":"2024-11-29","open":23234,"high":23330,"low":22755,"close":22899,"volume":1694089,"rsi_14":64.35,"sma_20":23252.5,"sma_60":22005.33,"sma_120":20912.08},{"date":"2024-12-02","open":23234,"high":23378,"low":22899,"close":23090,"volume":1350602,"rsi_14":75.0,"sma_20":23302.5,"sma_60":22045.33,"sma_120":20945.0},{"date":"2024-12-03","open":23090,"high":23234,"low":22563,"close":22803,"volume":1960150,"rsi_14":66.67,"sma_20":23340.0,"sma_60":22085.33,"sma_120":20976.75},{"date":"2024-12-04","open":22036,"high":22467,"low":20407,"close":20791,"volume":8835581,"rsi_14":38.33,"sma_20":23275.0,"sma_60":22083.67,"sma_120":20992.92},{"date":"2024-12-05","open":20839,"high":21078,"low":20407,"close":20743,"volume":2115376,"rsi_14":41.44,"sma_20":23217.5,"sma_60":22081.17,"sma_120":21008.33},{"date":"2024-12-06","open":20791,"high":21078,"low":19881,"close":20360,"volume":2829447,"rsi_14":26.26,"sma_20":23170.0,"sma_60":22063.67,"sma_120":21020.17},{"date":"2024-12-09","open":20120,"high":20360,"low":19593,"close":20024,"volume":2010349,"rsi_14":19.19,"sma_20":23102.5,"sma_60":22047.0,"sma_120":21030.5},{"date":"2024-12-10","open":20120,"high":20647,"low":20072,"close":20503,"volume":1601929,"rsi_14":27.88,"sma_20":23097.5,"sma_60":22041.17,"sma_120":21044.33},{"date":"2024-12-11","open":20695,"high":20695,"low":20360,"close":20551,"volume":933777,"rsi_14":28.85,"sma_20":23060.0,"sma_60":22038.67,"sma_120":21058.58},{"date":"2024-12-12","open":20551,"high":20887,"low":20168,"close":20264,"volume":2340214,"rsi_14":25.93,"sma_20":22962.5,"sma_60":22028.67,"sma_120":21069.5},{"date":"2024-12-13","open":20360,"high":20599,"low":20168,"close":20455,"volume":1115002,"rsi_14":28.57,"sma_20":22900.0,"sma_60":22018.67,"sma_120":21079.92},{"date":"2024-12-16","open":20599,"high":20934,"low":20551,"close":20647,"volume":1126990,"rsi_14":22.33,"sma_20":22797.5,"sma_60":22007.0,"sma_120":21092.0},{"date":"2024-12-17","open":20695,"high":20839,"low":20264,"close":20407,"volume":1264645,"rsi_14":21.7,"sma_20":22665.0,"sma_60":21992.0,"sma_120":21108.83},{"date":"2024-12-18","open":20503,"high":20503,"low":20120,"close":20407,"volume":1423546,"rsi_14":21.9,"sma_20":22545.0,"sma_60":21981.17,"sma_120":21125.08},{"date":"2024-12-19","open":20072,"high":20120,"low":19545,"close":19737,"volume":2281302,"rsi_14":20.54,"sma_20":22392.5,"sma_60":21989.5,"sma_120":21135.5},{"date":"2024-12-20","open":19785,"high":19881,"low":19401,"close":19449,"volume":1462786,"rsi_14":16.67,"sma_20":22220.0,"sma_60":21992.83,"sma_120":21143.25},{"date":"2024-12-23","open":19593,"high":19881,"low":19354,"close":19833,"volume":1094287,"rsi_14":23.28,"sma_20":22067.5,"sma_60":22007.17,"sma_120":21154.92},{"date":"2024-12-24","open":19785,"high":19833,"low":19545,"close":19689,"volume":784465,"rsi_14":35.06,"sma_20":21875.0,"sma_60":22010.5,"sma_120":21163.08},{"date":"2024-12-26","open":19641,"high":19737,"low":19449,"close":19545,"volume":791883,"rsi_14":34.18,"sma_20":21680.0,"sma_60":22003.83,"sma_120":21170.33},{"date":"2024-12-27","open":19606,"high":19703,"low":19200,"close":19364,"volume":1841452,"rsi_14":34.18,"sma_20":21467.5,"sma_60":21994.67,"sma_120":21176.58},{"date":"2024-12-30","open":19364,"high":19848,"low":19364,"close":19413,"volume":952798,"rsi_14":38.36,"sma_20":21275.0,"sma_60":21994.67,"sma_120":21183.58},{"date":"2025-01-02","open":19413,"high":19413,"low":18783,"close":18938,"volume":2127882,"rsi_14":24.73,"sma_20":21048.0,"sma_60":21984.0,"sma_120":21185.42},{"date":"2025-01-03","open":18967,"high":19461,"low":18957,"close":19364,"volume":1308102,"rsi_14":32.01,"sma_20":20858.0,"sma_60":21984.33,"sma_120":21189.5},{"date":"2025-01-06","open":19413,"high":19461,"low":19248,"close":19345,"volume":1728811,"rsi_14":34.4,"sma_20":20772.0,"sma_60":21984.83,"sma_120":21191.0},{"date":"2025-01-07","open":19345,"high":19897,"low":19306,"close":19800,"volume":1696531,"rsi_14":38.81,"sma_20":20712.0,"sma_60":21994.83,"sma_120":21196.17},{"date":"2025-01-08","open":19606,"high":19848,"low":19461,"close":19800,"volume":1100398,"rsi_14":35.6,"sma_20":20672.0,"sma_60":22004.83,"sma_120":21202.67},{"date":"2025-01-09","open":19703,"high":19751,"low":19461,"close":19655,"volume":2030747,"rsi_14":36.56,"sma_20":20642.0,"sma_60":22000.67,"sma_120":21206.58},{"date":"2025-01-10","open":19558,"high":19945,"low":19509,"close":19751,"volume":1036168,"rsi_14":38.22,"sma_20":20592.0,"sma_60":21997.33,"sma_120":21211.92},{"date":"2025-01-13","open":19655,"high":19751,"low":19461,"close":19509,"volume":963122,"rsi_14":43.32,"sma_20":20527.0,"sma_60":21989.0,"sma_120":21216.33},{"date":"2025-01-14","open":19558,"high":19897,"low":19461,"close":19509,"volume":1371283,"rsi_14":47.56,"sma_20":20477.0,"sma_60":21980.67,"sma_120":21221.0},{"date":"2025-01-15","open":19655,"high":19848,"low":19461,"close":19751,"volume":1184187,"rsi_14":44.86,"sma_20":20429.5,"sma_60":21969.83,"sma_120":21227.83},{"date":"2025-01-16","open":19848,"high":19897,"low":19509,"close":19606,"volume":1099328,"rsi_14":44.86,"sma_20":20364.5,"sma_60":21953.17,"sma_120":21233.17},{"date":"2025-01-17","open":19751,"high":20187,"low":19751,"close":20090,"volume":2146865,"rsi_14":55.35,"sma_20":20337.0,"sma_60":21935.67,"sma_120":21241.75},{"date":"2025-01-20","open":20090,"high":20236,"low":19945,"close":20090,"volume":865294,"rsi_14":63.07,"sma_20":20309.5,"sma_60":21915.67,"sma_120":21252.0},{"date":"2025-01-21","open":20236,"high":20671,"low":20187,"close":20526,"volume":1664631,"rsi_14":67.58,"sma_20":20339.5,"sma_60":21884.83,"sma_120":21267.67},{"date":"2025-01-22","open":20623,"high":20720,"low":20284,"close":20332,"volume":1072444,"rsi_14":74.16,"sma_20":20374.5,"sma_60":21854.83,"sma_120":21281.42},{"date":"2025-01-23","open":20332,"high":20381,"low":19945,"close":20139,"volume":996634,"rsi_14":64.6,"sma_20":20379.5,"sma_60":21821.5,"sma_120":21293.25},{"date":"2025-01-24","open":20139,"high":20381,"low":19993,"close":20332,"volume":768592,"rsi_14":67.47,"sma_20":20402.0,"sma_60":21787.33,"sma_120":21305.17},{"date":"2025-01-31","open":20574,"high":20574,"low":20139,"close":20381,"volume":805990,"rsi_14":62.0,"sma_20":20434.5,"sma_60":21755.67,"sma_120":21316.67},{"date":"2025-02-03","open":20187,"high":20187,"low":19800,"close":19993,"volume":1088094,"rsi_14":53.45,"sma_20":20467.0,"sma_60":21714.83,"sma_120":21325.33},{"date":"2025-02-04","open":20139,"high":20236,"low":19897,"close":19993,"volume":1031303,"rsi_14":56.36,"sma_20":20497.0,"sma_60":21674.83,"sma_120":21332.83},{"date":"2025-02-05","open":20042,"high":20478,"low":19993,"close":20381,"volume":1226805,"rsi_14":60.66,"sma_20":20571.5,"sma_60":21640.67,"sma_120":21339.92},{"date":"2025-02-06","open":20526,"high":20623,"low":20332,"close":20526,"volume":895892,"rsi_14":67.8,"sma_20":20631.5,"sma_60":21609.83,"sma_120":21352.42},{"date":"2025-02-07","open":20381,"high":20429,"low":20090,"close":20090,"volume":988722,"rsi_14":58.82,"sma_20":20670.0,"sma_60":21572.33,"sma_120":21372.0},{"date":"2025-02-10","open":20090,"high":20236,"low":19993,"close":20042,"volume":793476,"rsi_14":54.69,"sma_20":20682.5,"sma_60":21537.33,"sma_120":21386.17},{"date":"2025-02-11","open":20042,"high":20236,"low":19897,"close":19993,"volume":869389,"rsi_14":56.45,"sma_20":20692.5,"sma_60":21511.5,"sma_120":21395.83},{"date":"2025-02-12","open":20042,"high":20090,"low":19848,"close":19993,"volume":933552,"rsi_14":48.08,"sma_20":20710.0,"sma_60":21484.83,"sma_120":21408.0},{"date":"2025-02-13","open":19993,"high":20090,"low":19897,"close":20042,"volume":1224800,"rsi_14":49.06,"sma_20":20725.0,"sma_60":21471.5,"sma_120":21421.83},{"date":"2025-02-14","open":20042,"high":20478,"low":19993,"close":20429,"volume":1445490,"rsi_14":48.08,"sma_20":20772.5,"sma_60":21453.17,"sma_120":21436.83},{"date":"2025-02-17","open":20381,"high":20623,"low":20332,"close":20526,"volume":940869,"rsi_14":54.0,"sma_20":20825.0,"sma_60":21421.5,"sma_120":21453.17},{"date":"2025-02-18","open":20574,"high":20623,"low":20284,"close":20526,"volume":1080543,"rsi_14":58.7,"sma_20":20865.0,"sma_60":21398.17,"sma_120":21469.33},{"date":"2025-02-19","open":20526,"high":20768,"low":20478,"close":20574,"volume":1395953,"rsi_14":55.81,"sma_20":20915.0,"sma_60":21359.0,"sma_120":21485.83},{"date":"2025-02-20","open":20478,"high":21252,"low":20429,"close":21204,"volume":2251248,"rsi_14":65.45,"sma_20":20972.5,"sma_60":21324.83,"sma_120":21508.17},{"date":"2025-02-21","open":21252,"high":21639,"low":21058,"close":21204,"volume":1489253,"rsi_14":76.6,"sma_20":21030.0,"sma_60":21294.83,"sma_120":21524.25},{"date":"2025-02-24","open":21107,"high":21397,"low":21010,"close":21349,"volume":1035684,"rsi_14":78.0,"sma_20":21072.5,"sma_60":21268.17,"sma_120":21533.0},{"date":"2025-02-25","open":21155,"high":22608,"low":21107,"close":22220,"volume":3867077,"rsi_14":81.67,"sma_20":21170.0,"sma_60":21254.83,"sma_120":21548.83},{"date":"2025-02-26","open":22269,"high":22946,"low":22075,"close":22753,"volume":2707503,"rsi_14":83.82,"sma_20":21305.0,"sma_60":21250.67,"sma_120":21568.0},{"date":"2025-02-27","open":22608,"high":22753,"low":22172,"close":22608,"volume":1881784,"rsi_14":91.94,"sma_20":21422.5,"sma_60":21233.17,"sma_120":21578.42},{"date":"2025-02-28","open":22075,"high":22220,"low":20381,"close":20671,"volume":6539141,"rsi_14":56.44,"sma_20":21437.5,"sma_60":21184.0,"sma_120":21566.75},{"date":"2025-03-04","open":20574,"high":21107,"low":20381,"close":20671,"volume":1747544,"rsi_14":57.0,"sma_20":21472.5,"sma_60":21135.67,"sma_120":21556.75},{"date":"2025-03-05","open":20816,"high":21543,"low":20720,"close":21349,"volume":1863386,"rsi_14":62.28,"sma_20":21542.5,"sma_60":21104.83,"sma_120":21555.08},{"date":"2025-03-06","open":21591,"high":21881,"low":21446,"close":21688,"volume":1474302,"rsi_14":64.17,"sma_20":21610.0,"sma_60":21076.5,"sma_120":21560.92},{"date":"2025-03-07","open":21446,"high":21688,"low":21252,"close":21543,"volume":1111305,"rsi_14":60.0,"sma_20":21662.5,"sma_60":21050.67,"sma_120":21568.0},{"date":"2025-03-10","open":21494,"high":22220,"low":21446,"close":21978,"volume":1647965,"rsi_14":62.3,"sma_20":21760.0,"sma_60":21067.33,"sma_120":21575.5},{"date":"2025-03-11","open":21543,"high":21881,"low":21252,"close":21543,"volume":1443824,"rsi_14":58.02,"sma_20":21837.5,"sma_60":21077.33,"sma_120":21579.25},{"date":"2025-03-12","open":21397,"high":21639,"low":21349,"close":21543,"volume":867592,"rsi_14":57.69,"sma_20":21917.5,"sma_60":21094.0,"sma_120":21578.83},{"date":"2025-03-13","open":21397,"high":21712,"low":21301,"close":21639,"volume":1407816,"rsi_14":53.78,"sma_20":22002.5,"sma_60":21118.17,"sma_120":21582.58},{"date":"2025-03-14","open":21591,"high":21930,"low":21494,"close":21543,"volume":992208,"rsi_14":52.89,"sma_20":22080.0,"sma_60":21132.33,"sma_120":21586.75},{"date":"2025-03-17","open":21591,"high":21688,"low":21107,"close":21446,"volume":1344995,"rsi_14":50.83,"sma_20":22132.5,"sma_60":21144.0,"sma_120":21591.33},{"date":"2025-03-18","open":21446,"high":21494,"low":20913,"close":21058,"volume":1528700,"rsi_14":39.09,"sma_20":22160.0,"sma_60":21154.0,"sma_120":21591.33},{"date":"2025-03-19","open":21107,"high":21301,"low":20962,"close":21155,"volume":1020319,"rsi_14":33.66,"sma_20":22192.5,"sma_60":21162.33,"sma_120":21590.5},{"date":"2025-03-20","open":21204,"high":21349,"low":21204,"close":21301,"volume":793552,"rsi_14":36.63,"sma_20":22230.0,"sma_60":21169.83,"sma_120":21588.42},{"date":"2025-03-21","open":21301,"high":21785,"low":21301,"close":21397,"volume":1704881,"rsi_14":61.9,"sma_20":22240.0,"sma_60":21183.17,"sma_120":21587.58},{"date":"2025-03-24","open":21397,"high":21688,"low":21349,"close":21591,"volume":926757,"rsi_14":64.18,"sma_20":22260.0,"sma_60":21199.83,"sma_120":21590.5},{"date":"2025-03-25","open":21688,"high":22172,"low":21639,"close":21881,"volume":1925660,"rsi_14":59.32,"sma_20":22287.5,"sma_60":21233.17,"sma_120":21611.33},{"date":"2025-03-26","open":21881,"high":21930,"low":21736,"close":21881,"volume":868476,"rsi_14":53.85,"sma_20":22270.0,"sma_60":21271.5,"sma_120":21632.17},{"date":"2025-03-27","open":21736,"high":21833,"low":21543,"close":21591,"volume":968867,"rsi_14":50.91,"sma_20":22210.0,"sma_60":21298.17,"sma_120":21652.67},{"date":"2025-03-28","open":21591,"high":21639,"low":21204,"close":21397,"volume":773141,"rsi_14":38.0,"sma_20":22147.5,"sma_60":21324.0,"sma_120":21667.25},{"date":"2025-03-31","open":21058,"high":21155,"low":20574,"close":20962,"volume":1201635,"rsi_14":38.0,"sma_20":22162.5,"sma_60":21344.83,"sma_120":21674.33},{"date":"2025-04-01","open":20962,"high":21155,"low":20720,"close":20768,"volume":1040122,"rsi_14":35.19,"sma_20":22167.5,"sma_60":21369.0,"sma_120":21681.83},{"date":"2025-04-02","open":20865,"high":20913,"low":20574,"close":20671,"volume":925064,"rsi_14":31.48,"sma_20":22132.5,"sma_60":21390.67,"sma_120":21692.67},{"date":"2025-04-03","open":20332,"high":20816,"low":20236,"close":20816,"volume":866549,"rsi_14":36.36,"sma_20":22087.5,"sma_60":21423.0,"sma_120":21703.5},{"date":"2025-04-04","open":20768,"high":21639,"low":20720,"close":21301,"volume":2709112,"rsi_14":47.62,"sma_20":22075.0,"sma_60":21456.33,"sma_120":21720.33},{"date":"2025-04-07","open":20913,"high":21881,"low":20720,"close":21736,"volume":3758996,"rsi_14":60.94,"sma_20":22062.5,"sma_60":21497.5,"sma_120":21741.17},{"date":"2025-04-08","open":21833,"high":22027,"low":21494,"close":21736,"volume":1930798,"rsi_14":59.68,"sma_20":22072.5,"sma_60":21530.83,"sma_120":21762.83},{"date":"2025-04-09","open":21881,"high":22027,"low":21543,"close":21785,"volume":2030750,"rsi_14":58.33,"sma_20":22085.0,"sma_60":21565.0,"sma_120":21784.92},{"date":"2025-04-10","open":21785,"high":22220,"low":21639,"close":22220,"volume":2460265,"rsi_14":62.69,"sma_20":22115.0,"sma_60":21609.17,"sma_120":21804.92},{"date":"2025-04-11","open":22172,"high":22462,"low":22124,"close":22414,"volume":1526171,"rsi_14":62.69,"sma_20":22160.0,"sma_60":21655.0,"sma_120":21826.17},{"date":"2025-04-14","open":22559,"high":22850,"low":22462,"close":22801,"volume":1410015,"rsi_14":63.77,"sma_20":22230.0,"sma_60":21711.67,"sma_120":21850.33},{"date":"2025-04-15","open":22898,"high":23431,"low":22850,"close":23382,"volume":2766558,"rsi_14":69.14,"sma_20":22350.0,"sma_60":21778.33,"sma_120":21879.5},{"date":"2025-04-16","open":23237,"high":23673,"low":23189,"close":23431,"volume":1890107,"rsi_14":75.0,"sma_20":22467.5,"sma_60":21841.67,"sma_120":21905.75},{"date":"2025-04-17","open":23576,"high":23576,"low":23043,"close":23334,"volume":1574665,"rsi_14":77.03,"sma_20":22572.5,"sma_60":21905.83,"sma_120":21929.5},{"date":"2025-04-18","open":23334,"high":23576,"low":23043,"close":23527,"volume":1072781,"rsi_14":88.41,"sma_20":22682.5,"sma_60":21965.0,"sma_120":21950.33},{"date":"2025-04-21","open":23673,"high":24496,"low":23576,"close":24496,"volume":3120504,"rsi_14":95.29,"sma_20":22832.5,"sma_60":22040.83,"sma_120":21978.25},{"date":"2025-04-22","open":24689,"high":24689,"low":24108,"close":24544,"volume":2035289,"rsi_14":97.62,"sma_20":22970.0,"sma_60":22110.0,"sma_120":21997.42},{"date":"2025-04-23","open":24302,"high":24883,"low":24060,"close":24399,"volume":2241147,"rsi_14":94.05,"sma_20":23100.0,"sma_60":22180.0,"sma_120":22017.42},{"date":"2025-04-24","open":24254,"high":24592,"low":24060,"close":24302,"volume":1897743,"rsi_14":90.79,"sma_20":23240.0,"sma_60":22251.67,"sma_120":22036.58},{"date":"2025-04-25","open":24350,"high":24544,"low":24157,"close":24447,"volume":1442057,"rsi_14":90.0,"sma_20":23397.5,"sma_60":22322.5,"sma_120":22054.92},{"date":"2025-04-28","open":24399,"high":24786,"low":24399,"close":24738,"volume":1361623,"rsi_14":90.79,"sma_20":23592.5,"sma_60":22397.5,"sma_120":22076.58},{"date":"2025-04-29","open":24738,"high":24980,"low":24254,"close":24883,"volume":1948704,"rsi_14":91.03,"sma_20":23805.0,"sma_60":22481.67,"sma_120":22098.25},{"date":"2025-04-30","open":24738,"high":24883,"low":24496,"close":24834,"volume":1389732,"rsi_14":88.57,"sma_20":24020.0,"sma_60":22565.0,"sma_120":22119.92},{"date":"2025-05-02","open":24931,"high":25173,"low":24689,"close":24786,"volume":1507618,"rsi_14":86.57,"sma_20":24225.0,"sma_60":22640.83,"sma_120":22140.75},{"date":"2025-05-07","open":25028,"high":25803,"low":25028,"close":25754,"volume":3433375,"rsi_14":88.61,"sma_20":24455.0,"sma_60":22730.83,"sma_120":22170.33},{"date":"2025-05-08","open":25657,"high":25851,"low":25464,"close":25561,"volume":1895094,"rsi_14":81.69,"sma_20":24652.5,"sma_60":22825.0,"sma_120":22198.67},{"date":"2025-05-09","open":25657,"high":26142,"low":25657,"close":26093,"volume":2410304,"rsi_14":83.95,"sma_20":24877.5,"sma_60":22929.17,"sma_120":22233.25},{"date":"2025-05-12","open":26142,"high":26287,"low":25803,"close":26045,"volume":1973499,"rsi_14":85.0,"sma_20":25097.5,"sma_60":23033.33,"sma_120":22272.42},{"date":"2025-05-13","open":25464,"high":25512,"low":24157,"close":24931,"volume":5507277,"rsi_14":64.65,"sma_20":25237.5,"sma_60":23118.33,"sma_120":22301.58},{"date":"2025-05-14","open":25173,"high":25609,"low":24883,"close":25270,"volume":1996836,"rsi_14":59.3,"sma_20":25385.0,"sma_60":23208.33,"sma_120":22339.92},{"date":"2025-05-15","open":25319,"high":26045,"low":25319,"close":25657,"volume":1684044,"rsi_14":62.37,"sma_20":25532.5,"sma_60":23298.33,"sma_120":22375.75},{"date":"2025-05-16","open":26142,"high":27207,"low":25851,"close":27110,"volume":4364089,"rsi_14":73.33,"sma_20":25725.0,"sma_60":23411.67,"sma_120":22416.58},{"date":"2025-05-19","open":27207,"high":28417,"low":27013,"close":27497,"volume":5979148,"rsi_14":76.19,"sma_20":25935.0,"sma_60":23531.67,"sma_120":22464.92},{"date":"2025-05-20","open":27933,"high":28465,"low":27884,"close":28175,"volume":3329443,"rsi_14":78.1,"sma_20":26185.0,"sma_60":23662.5,"sma_120":22510.75},{"date":"2025-05-21","open":28417,"high":28514,"low":27739,"close":28368,"volume":2003643,"rsi_14":77.78,"sma_20":26435.0,"sma_60":23785.83,"sma_120":22555.33},{"date":"2025-05-22","open":28659,"high":29046,"low":28514,"close":28756,"volume":3412029,"rsi_14":78.57,"sma_20":26655.0,"sma_60":23915.83,"sma_120":22605.33},{"date":"2025-05-23","open":28853,"high":30014,"low":28756,"close":29724,"volume":3466964,"rsi_14":81.76,"sma_20":26922.5,"sma_60":24060.0,"sma_120":22664.08},{"date":"2025-05-26","open":30547,"high":30692,"low":29240,"close":30692,"volume":3305201,"rsi_14":84.27,"sma_20":27247.5,"sma_60":24205.83,"sma_120":22730.33},{"date":"2025-05-27","open":30402,"high":30498,"low":29095,"close":29627,"volume":3499829,"rsi_14":72.22,"sma_20":27522.5,"sma_60":24324.17,"sma_120":22787.42},{"date":"2025-05-28","open":29240,"high":29772,"low":28901,"close":29337,"volume":2562656,"rsi_14":71.43,"sma_20":27775.0,"sma_60":24440.0,"sma_120":22836.58},{"date":"2025-05-29","open":29046,"high":29530,"low":28417,"close":28610,"volume":3590292,"rsi_14":63.98,"sma_20":27975.0,"sma_60":24576.67,"sma_120":22880.33},{"date":"2025-05-30","open":29095,"high":29627,"low":28901,"close":29385,"volume":3001453,"rsi_14":67.16,"sma_20":28207.5,"sma_60":24726.67,"sma_120":22931.17},{"date":"2025-06-02","open":29579,"high":29918,"low":28756,"close":29143,"volume":2166813,"rsi_14":73.77,"sma_20":28430.0,"sma_60":24860.83,"sma_120":22982.83},{"date":"2025-06-04","open":28756,"high":28949,"low":27642,"close":28707,"volume":4036843,"rsi_14":69.19,"sma_20":28632.5,"sma_60":24981.67,"sma_120":23029.08},{"date":"2025-06-05","open":29191,"high":29433,"low":28175,"close":28417,"volume":3771966,"rsi_14":65.57,"sma_20":28770.0,"sma_60":25100.0,"sma_120":23075.33},{"date":"2025-06-09","open":28756,"high":30256,"low":28562,"close":29579,"volume":5069114,"rsi_14":64.41,"sma_20":28977.5,"sma_60":25230.83,"sma_120":23149.08},{"date":"2025-06-10","open":30014,"high":30014,"low":25851,"close":26577,"volume":11795810,"rsi_14":45.89,"sma_20":29002.5,"sma_60":25317.5,"sma_120":23197.42},{"date":"2025-06-11","open":27061,"high":27400,"low":26722,"close":27207,"volume":3434748,"rsi_14":45.65,"sma_20":29062.5,"sma_60":25415.0,"sma_120":23254.5},{"date":"2025-06-12","open":27400,"high":28368,"low":26965,"close":27545,"volume":5562903,"rsi_14":46.35,"sma_20":29197.5,"sma_60":25516.67,"sma_120":23317.42},{"date":"2025-06-13","open":27933,"high":28030,"low":26335,"close":26577,"volume":6291719,"rsi_14":40.82,"sma_20":29265.0,"sma_60":25603.33,"sma_120":23367.83},{"date":"2025-06-16","open":26480,"high":26965,"low":26238,"close":26674,"volume":3908071,"rsi_14":36.12,"sma_20":29317.5,"sma_60":25693.33,"sma_120":23418.67},{"date":"2025-06-17","open":27013,"high":27545,"low":26674,"close":27352,"volume":4035890,"rsi_14":34.39,"sma_20":29330.0,"sma_60":25801.67,"sma_120":23477.83},{"date":"2025-06-18","open":27255,"high":28126,"low":27110,"close":27981,"volume":3932934,"rsi_14":41.98,"sma_20":29355.0,"sma_60":25919.17,"sma_120":23540.75},{"date":"2025-06-19","open":28030,"high":28272,"low":27013,"close":27400,"volume":2109715,"rsi_14":40.83,"sma_20":29315.0,"sma_60":26024.17,"sma_120":23597.0},{"date":"2025-06-20","open":27594,"high":28223,"low":27449,"close":28175,"volume":3602448,"rsi_14":47.95,"sma_20":29305.0,"sma_60":26140.83,"sma_120":23662.0},{"date":"2025-06-23","open":28610,"high":28659,"low":27110,"close":27352,"volume":3613408,"rsi_14":40.45,"sma_20":29232.5,"sma_60":26240.0,"sma_120":23719.92},{"date":"2025-06-24","open":28514,"high":33548,"low":28417,"close":33016,"volume":19728999,"rsi_14":62.05,"sma_20":29402.5,"sma_60":26431.67,"sma_120":23832.42},{"date":"2025-06-25","open":37179,"high":37324,"low":34904,"close":36647,"volume":19546586,"rsi_14":70.6,"sma_20":29710.0,"sma_60":26685.83,"sma_120":23978.67},{"date":"2025-06-26","open":35436,"high":39842,"low":35194,"close":39309,"volume":21619273,"rsi_14":75.17,"sma_20":30210.0,"sma_60":26990.83,"sma_120":24144.5},{"date":"2025-06-27","open":38535,"high":38728,"low":37373,"close":38002,"volume":8022808,"rsi_14":69.33,"sma_20":30657.5,"sma_60":27276.67,"sma_120":24300.33},{"date":"2025-06-30","open":37518,"high":39503,"low":36985,"close":38051,"volume":8345599,"rsi_14":80.46,"sma_20":31145.0,"sma_60":27570.83,"sma_120":24457.83},{"date":"2025-07-01","open":37566,"high":37808,"low":35969,"close":36743,"volume":7330531,"rsi_14":74.44,"sma_20":31525.0,"sma_60":27845.83,"sma_120":24607.42},{"date":"2025-07-02","open":36066,"high":36114,"low":33694,"close":34807,"volume":9018364,"rsi_14":67.2,"sma_20":31817.5,"sma_60":28089.17,"sma_120":24739.92},{"date":"2025-07-03","open":35194,"high":35824,"low":34178,"close":34759,"volume":4990925,"rsi_14":70.26,"sma_20":32130.0,"sma_60":28329.17,"sma_120":24876.08},{"date":"2025-07-04","open":36550,"high":37518,"low":35340,"close":35727,"volume":9369609,"rsi_14":71.49,"sma_20":32507.5,"sma_60":28577.5,"sma_120":25016.92},{"date":"2025-07-07","open":36453,"high":37034,"low":35340,"close":35824,"volume":3875908,"rsi_14":70.69,"sma_20":32830.0,"sma_60":28820.0,"sma_120":25158.75},{"date":"2025-07-08","open":35436,"high":37808,"low":35243,"close":37421,"volume":6799893,"rsi_14":72.01,"sma_20":33390.0,"sma_60":29090.0,"sma_120":25310.42},{"date":"2025-07-09","open":37131,"high":37179,"low":35727,"close":36356,"volume":4089723,"rsi_14":70.42,"sma_20":33862.5,"sma_60":29340.83,"sma_120":25452.92},{"date":"2025-07-10","open":36259,"high":36792,"low":35920,"close":36066,"volume":3555041,"rsi_14":68.4,"sma_20":34302.5,"sma_60":29579.17,"sma_120":25594.17},{"date":"2025-07-11","open":36017,"high":36792,"low":35727,"close":35824,"volume":2499008,"rsi_14":70.3,"sma_20":34780.0,"sma_60":29810.0,"sma_120":25732.5},{"date":"2025-07-14","open":35340,"high":35872,"low":34662,"close":35775,"volume":2866770,"rsi_14":59.05,"sma_20":35250.0,"sma_60":30033.33,"sma_120":25872.5},{"date":"2025-07-15","open":36647,"high":37663,"low":34855,"close":35340,"volume":8676571,"rsi_14":44.58,"sma_20":35662.5,"sma_60":30239.17,"sma_120":26008.75},{"date":"2025-07-16","open":35533,"high":36550,"low":35340,"close":35340,"volume":3330991,"rsi_14":28.87,"sma_20":36042.5,"sma_60":30444.17,"sma_120":26142.92},{"date":"2025-07-17","open":36017,"high":36259,"low":34517,"close":35340,"volume":2874588,"rsi_14":33.53,"sma_20":36452.5,"sma_60":30650.83,"sma_120":26278.33},{"date":"2025-07-18","open":35243,"high":35291,"low":34371,"close":35097,"volume":2154499,"rsi_14":32.16,"sma_20":36810.0,"sma_60":30850.0,"sma_120":26407.5},{"date":"2025-07-21","open":35340,"high":36066,"low":35001,"close":35969,"volume":2458815,"rsi_14":45.06,"sma_20":37255.0,"sma_60":31047.5,"sma_120":26544.17},{"date":"2025-07-22","open":36114,"high":37421,"low":35872,"close":36066,"volume":4730947,"rsi_14":60.48,"sma_20":37412.5,"sma_60":31245.83,"sma_120":26677.92},{"date":"2025-07-23","open":36405,"high":37276,"low":35872,"close":36598,"volume":3425796,"rsi_14":64.18,"sma_20":37410.0,"sma_60":31455.83,"sma_120":26817.92},{"date":"2025-07-24","open":36743,"high":36840,"low":36066,"close":36743,"volume":2616947,"rsi_14":58.97,"sma_20":37277.5,"sma_60":31670.0,"sma_120":26960.83},{"date":"2025-07-25","open":36501,"high":37760,"low":36114,"close":37228,"volume":3191231,"rsi_14":61.6,"sma_20":37237.5,"sma_60":31890.0,"sma_120":27106.25},{"date":"2025-07-28","open":38147,"high":39696,"low":37954,"close":38535,"volume":7671645,"rsi_14":59.66,"sma_20":37262.5,"sma_60":32127.5,"sma_120":27262.5},{"date":"2025-07-29","open":38680,"high":38922,"low":37470,"close":38438,"volume":3803998,"rsi_14":71.72,"sma_20":37350.0,"sma_60":32360.83,"sma_120":27421.25},{"date":"2025-07-30","open":37857,"high":38147,"low":36937,"close":37663,"volume":3324631,"rsi_14":65.14,"sma_20":37497.5,"sma_60":32581.67,"sma_120":27573.33},{"date":"2025-07-31","open":37954,"high":37954,"low":36792,"close":37324,"volume":2560309,"rsi_14":63.96,"sma_20":37630.0,"sma_60":32797.5,"sma_120":27719.17},{"date":"2025-08-01","open":36647,"high":36985,"low":34952,"close":35001,"volume":4178937,"rsi_14":44.94,"sma_20":37592.5,"sma_60":32956.67,"sma_120":27843.75},{"date":"2025-08-04","open":35436,"high":36308,"low":35194,"close":36017,"volume":1923548,"rsi_14":54.12,"sma_20":37602.5,"sma_60":33136.67,"sma_120":27980.83},{"date":"2025-08-05","open":36453,"high":37228,"low":36259,"close":37082,"volume":2138254,"rsi_14":59.38,"sma_20":37585.0,"sma_60":33325.83,"sma_120":28127.5},{"date":"2025-08-06","open":37034,"high":40132,"low":36937,"close":39842,"volume":13002999,"rsi_14":68.67,"sma_20":37765.0,"sma_60":33563.33,"sma_120":28298.33},{"date":"2025-08-07","open":39358,"high":41100,"low":39212,"close":40665,"volume":7678304,"rsi_14":72.03,"sma_20":38002.5,"sma_60":33834.17,"sma_120":28476.25},{"date":"2025-08-08","open":40471,"high":40471,"low":37954,"close":38486,"volume":5542616,"rsi_14":59.03,"sma_20":38140.0,"sma_60":34061.67,"sma_120":28635.0},{"date":"2025-08-11","open":38438,"high":38631,"low":37518,"close":37760,"volume":3002876,"rsi_14":55.81,"sma_20":38242.5,"sma_60":34270.0,"sma_120":28784.17},{"date":"2025-08-12","open":38051,"high":38438,"low":36453,"close":37324,"volume":5745590,"rsi_14":52.51,"sma_20":38345.0,"sma_60":34445.83,"sma_120":28928.75},{"date":"2025-08-13","open":37954,"high":38922,"low":37712,"close":38293,"volume":3893320,"rsi_14":55.06,"sma_20":38497.5,"sma_60":34631.67,"sma_120":29081.67},{"date":"2025-08-14","open":37954,"high":38341,"low":37421,"close":37615,"volume":2944140,"rsi_14":51.25,"sma_20":38615.0,"sma_60":34794.17,"sma_120":29228.33},{"date":"2025-08-18","open":38631,"high":39648,"low":38099,"close":38196,"volume":5248703,"rsi_14":48.85,"sma_20":38775.0,"sma_60":34963.33,"sma_120":29374.58},{"date":"2025-08-19","open":36937,"high":37373,"low":35678,"close":36162,"volume":5167793,"rsi_14":43.19,"sma_20":38785.0,"sma_60":35090.83,"sma_120":29503.33},{"date":"2025-08-20","open":34129,"high":36501,"low":33016,"close":36308,"volume":7203295,"rsi_14":45.78,"sma_20":38797.5,"sma_60":35204.17,"sma_120":29632.08},{"date":"2025-08-21","open":36163,"high":38099,"low":36114,"close":37179,"volume":4672324,"rsi_14":49.56,"sma_20":38827.5,"sma_60":35315.83,"sma_120":29760.83},{"date":"2025-08-22","open":37566,"high":38002,"low":37179,"close":37518,"volume":2756688,"rsi_14":58.61,"sma_20":38867.5,"sma_60":35451.67,"sma_120":29887.92},{"date":"2025-08-25","open":37760,"high":37905,"low":36792,"close":37082,"volume":2856982,"rsi_14":53.79,"sma_20":38860.0,"sma_60":35585.0,"sma_120":30012.5},{"date":"2025-08-26","open":36356,"high":36356,"low":35340,"close":35824,"volume":2954743,"rsi_14":45.58,"sma_20":38720.0,"sma_60":35709.17,"sma_120":30142.92},{"date":"2025-08-27","open":36308,"high":36308,"low":35678,"close":36017,"volume":1385943,"rsi_14":33.61,"sma_20":38595.0,"sma_60":35823.33,"sma_120":30275.0},{"date":"2025-08-28","open":35872,"high":36259,"low":35582,"close":35920,"volume":1277322,"rsi_14":28.32,"sma_20":38505.0,"sma_60":35940.0,"sma_120":30400.42},{"date":"2025-08-29","open":35920,"high":36017,"low":34855,"close":35194,"volume":2557593,"rsi_14":32.65,"sma_20":38395.0,"sma_60":36051.67,"sma_120":30516.67},{"date":"2025-09-01","open":35097,"high":35872,"low":35049,"close":35291,"volume":1343291,"rsi_14":36.07,"sma_20":38410.0,"sma_60":36170.0,"sma_120":30635.0},{"date":"2025-09-02","open":35436,"high":36017,"low":35049,"close":35630,"volume":1268516,"rsi_14":40.33,"sma_20":38390.0,"sma_60":36274.17,"sma_120":30752.5},{"date":"2025-09-03","open":35533,"high":36211,"low":35485,"close":35630,"volume":1396436,"rsi_14":32.92,"sma_20":38315.0,"sma_60":36430.0,"sma_120":30873.75},{"date":"2025-09-04","open":36066,"high":36501,"low":35872,"close":36308,"volume":1568733,"rsi_14":41.61,"sma_20":38132.5,"sma_60":36586.67,"sma_120":31000.83},{"date":"2025-09-05","open":36211,"high":36211,"low":35291,"close":35582,"volume":1693935,"rsi_14":33.54,"sma_20":37870.0,"sma_60":36725.0,"sma_120":31120.83},{"date":"2025-09-08","open":35582,"high":36405,"low":35485,"close":36405,"volume":2164044,"rsi_14":51.8,"sma_20":37762.5,"sma_60":36894.17,"sma_120":31248.75},{"date":"2025-09-09","open":36405,"high":37179,"low":36308,"close":36889,"volume":1468531,"rsi_14":54.11,"sma_20":37717.5,"sma_60":37070.0,"sma_120":31381.67},{"date":"2025-09-10","open":36937,"high":37808,"low":36792,"close":37470,"volume":2494401,"rsi_14":52.14,"sma_20":37725.0,"sma_60":37244.17,"sma_120":31522.92},{"date":"2025-09-11","open":37566,"high":37760,"low":36308,"close":36356,"volume":2732701,"rsi_14":42.31,"sma_20":37625.0,"sma_60":37388.33,"sma_120":31653.75},{"date":"2025-09-12","open":36453,"high":36598,"low":35146,"close":35727,"volume":2757346,"rsi_14":41.25,"sma_20":37527.5,"sma_60":37531.67,"sma_120":31777.92},{"date":"2025-09-15","open":35436,"high":35630,"low":35146,"close":35630,"volume":1583030,"rsi_14":48.53,"sma_20":37395.0,"sma_60":37660.0,"sma_120":31900.42},{"date":"2025-09-16","open":35872,"high":36017,"low":35436,"close":35630,"volume":1293909,"rsi_14":46.97,"sma_20":37367.5,"sma_60":37802.5,"sma_120":32021.25},{"date":"2025-09-17","open":35824,"high":35872,"low":35340,"close":35582,"volume":1147371,"rsi_14":47.33,"sma_20":37330.0,"sma_60":37846.67,"sma_120":32139.17},{"date":"2025-09-18","open":34998,"high":35045,"low":34092,"close":34807,"volume":2732742,"rsi_14":51.24,"sma_20":37235.0,"sma_60":37824.17,"sma_120":32255.0},{"date":"2025-09-19","open":36500,"high":36550,"low":35200,"close":35550,"volume":2634367,"rsi_14":43.48,"sma_20":37075.0,"sma_60":37740.0,"sma_120":32365.42},{"date":"2025-09-22","open":34662,"high":35194,"low":34517,"close":34759,"volume":1403154,"rsi_14":43.48,"sma_20":36955.0,"sma_60":37684.17,"sma_120":32480.42},{"date":"2025-09-23","open":34904,"high":35727,"low":34855,"close":35727,"volume":1763886,"rsi_14":50.63,"sma_20":36950.0,"sma_60":37644.17,"sma_120":32607.5},{"date":"2025-09-24","open":35630,"high":36017,"low":35388,"close":35775,"volume":1457035,"rsi_14":46.21,"sma_20":36937.5,"sma_60":37627.5,"sma_120":32736.67},{"date":"2025-09-25","open":35678,"high":35678,"low":34855,"close":34855,"volume":1477684,"rsi_14":44.97,"sma_20":36882.5,"sma_60":37628.33,"sma_120":32858.75},{"date":"2025-09-26","open":34952,"high":35533,"low":34710,"close":35049,"volume":1472003,"rsi_14":39.71,"sma_20":36875.0,"sma_60":37633.33,"sma_120":32981.25},{"date":"2025-09-29","open":35194,"high":36017,"low":34613,"close":35727,"volume":1788105,"rsi_14":41.43,"sma_20":36897.5,"sma_60":37633.33,"sma_120":33105.42},{"date":"2025-09-30","open":35533,"high":35727,"low":34904,"close":34904,"volume":1325530,"rsi_14":31.72,"sma_20":36860.0,"sma_60":37617.5,"sma_120":33218.75},{"date":"2025-10-01","open":34904,"high":35146,"low":34129,"close":34420,"volume":1818879,"rsi_14":34.85,"sma_20":36797.5,"sma_60":37565.83,"sma_120":33327.92},{"date":"2025-10-02","open":34613,"high":34759,"low":33839,"close":34371,"volume":2119980,"rsi_14":38.33,"sma_20":36697.5,"sma_60":37531.67,"sma_120":33436.25},{"date":"2025-10-10","open":34081,"high":34710,"low":33597,"close":34613,"volume":2438237,"rsi_14":41.46,"sma_20":36647.5,"sma_60":37506.67,"sma_120":33542.92},{"date":"2025-10-13","open":34371,"high":34952,"low":33984,"close":34565,"volume":2668070,"rsi_14":41.13,"sma_20":36552.5,"sma_60":37485.0,"sma_120":33647.5},{"date":"2025-10-14","open":34565,"high":37082,"low":34420,"close":36501,"volume":5381299,"rsi_14":55.83,"sma_20":36532.5,"sma_60":37497.5,"sma_120":33765.42},{"date":"2025-10-15","open":36163,"high":38293,"low":35920,"close":38099,"volume":4292154,"rsi_14":64.92,"sma_20":36565.0,"sma_60":37545.0,"sma_120":33892.08},{"date":"2025-10-16","open":38728,"high":39212,"low":38293,"close":38922,"volume":2763726,"rsi_14":74.6,"sma_20":36697.5,"sma_60":37606.67,"sma_120":34025.42},{"date":"2025-10-17","open":38244,"high":41923,"low":38244,"close":41342,"volume":7852614,"rsi_14":79.31,"sma_20":36987.5,"sma_60":37710.0,"sma_120":34180.42},{"date":"2025-10-20","open":42504,"high":42553,"low":39890,"close":40858,"volume":3843883,"rsi_14":73.87,"sma_20":37257.5,"sma_60":37809.17,"sma_120":34329.58},{"date":"2025-10-21","open":41875,"high":43763,"low":41875,"close":42456,"volume":6472854,"rsi_14":77.17,"sma_20":37610.0,"sma_60":37920.83,"sma_120":34484.17},{"date":"2025-10-22","open":42407,"high":42649,"low":40955,"close":42504,"volume":2533234,"rsi_14":83.47,"sma_20":37967.5,"sma_60":38031.67,"sma_120":34638.75},{"date":"2025-10-23","open":41827,"high":42262,"low":40519,"close":40810,"volume":2924407,"rsi_14":72.28,"sma_20":38250.0,"sma_60":38104.17,"sma_120":34780.0},{"date":"2025-10-24","open":41439,"high":42601,"low":40665,"close":41923,"volume":3158556,"rsi_14":73.19,"sma_20":38637.5,"sma_60":38193.33,"sma_120":34931.67},{"date":"2025-10-27","open":41633,"high":42359,"low":41052,"close":41633,"volume":2455511,"rsi_14":76.23,"sma_20":38992.5,"sma_60":38269.17,"sma_120":35079.58},{"date":"2025-10-28","open":42069,"high":44150,"low":41536,"close":42601,"volume":4193926,"rsi_14":80.73,"sma_20":39347.5,"sma_60":38339.17,"sma_120":35233.33},{"date":"2025-10-29","open":43472,"high":44344,"low":42843,"close":44053,"volume":4228296,"rsi_14":82.89,"sma_20":39775.0,"sma_60":38435.83,"sma_120":35398.33},{"date":"2025-10-30","open":43279,"high":43763,"low":41536,"close":41584,"volume":3037479,"rsi_14":70.57,"sma_20":40122.5,"sma_60":38503.33,"sma_120":35542.5},{"date":"2025-10-31","open":41681,"high":41972,"low":41149,"close":41197,"volume":1662728,"rsi_14":69.19,"sma_20":40440.0,"sma_60":38570.0,"sma_120":35683.75},{"date":"2025-11-03","open":41730,"high":44005,"low":41633,"close":43666,"volume":3779816,"rsi_14":70.11,"sma_20":40850.0,"sma_60":38719.17,"sma_120":35837.92},{"date":"2025-11-04","open":43472,"high":45264,"low":43085,"close":43618,"volume":2899237,"rsi_14":66.96,"sma_20":41300.0,"sma_60":38850.0,"sma_120":35993.33},{"date":"2025-11-05","open":43666,"high":43715,"low":40471,"close":42117,"volume":4777502,"rsi_14":59.43,"sma_20":41697.5,"sma_60":38936.67,"sma_120":36131.25},{"date":"2025-11-06","open":42649,"high":45312,"low":42649,"close":44634,"volume":10936326,"rsi_14":59.66,"sma_20":42227.5,"sma_60":39019.17,"sma_120":36291.25},{"date":"2025-11-07","open":44344,"high":45264,"low":41827,"close":42698,"volume":6082558,"rsi_14":54.97,"sma_20":42645.0,"sma_60":39054.17,"sma_120":36444.17},{"date":"2025-11-10","open":42746,"high":45167,"low":42311,"close":44780,"volume":6291665,"rsi_14":56.12,"sma_20":43172.5,"sma_60":39162.5,"sma_120":36612.08},{"date":"2025-11-11","open":44973,"high":48798,"low":44489,"close":47975,"volume":14888072,"rsi_14":62.36,"sma_20":43765.0,"sma_60":39338.33,"sma_120":36804.17},{"date":"2025-11-12","open":48410,"high":48507,"low":45893,"close":46135,"volume":9321253,"rsi_14":61.96,"sma_20":44180.0,"sma_60":39490.0,"sma_120":36967.92},{"date":"2025-11-13","open":46135,"high":48798,"low":45264,"close":47684,"volume":11123270,"rsi_14":62.69,"sma_20":44632.5,"sma_60":39651.67,"sma_120":37141.67},{"date":"2025-11-14","open":46910,"high":47587,"low":45651,"close":45893,"volume":6308481,"rsi_14":58.8,"sma_20":44867.5,"sma_60":39794.17,"sma_120":37294.17},{"date":"2025-11-17","open":46232,"high":48120,"low":46232,"close":47733,"volume":5679980,"rsi_14":60.23,"sma_20":45222.5,"sma_60":39958.33,"sma_120":37460.83},{"date":"2025-11-18","open":47200,"high":50347,"low":46861,"close":47926,"volume":9858105,"rsi_14":58.13,"sma_20":45505.0,"sma_60":40160.83,"sma_120":37625.83},{"date":"2025-11-19","open":48798,"high":48894,"low":44876,"close":45748,"volume":8189247,"rsi_14":58.85,"sma_20":45672.5,"sma_60":40323.33,"sma_120":37763.75},{"date":"2025-11-20","open":46619,"high":47926,"low":46377,"close":47394,"volume":5882230,"rsi_14":62.5,"sma_20":46012.5,"sma_60":40499.17,"sma_120":37907.5},{"date":"2025-11-21","open":45699,"high":47733,"low":45699,"close":46619,"volume":4979413,"rsi_14":56.39,"sma_20":46255.0,"sma_60":40655.83,"sma_120":38053.75},{"date":"2025-11-24","open":47539,"high":47539,"low":45748,"close":46668,"volume":3489993,"rsi_14":56.6,"sma_20":46515.0,"sma_60":40820.83,"sma_120":38202.92},{"date":"2025-11-25","open":47733,"high":50250,"low":47103,"close":49863,"volume":9230819,"rsi_14":65.62,"sma_20":46890.0,"sma_60":41062.5,"sma_120":38385.83},{"date":"2025-11-26","open":49784,"high":51408,"low":49306,"close":51121,"volume":3675026,"rsi_14":64.8,"sma_20":47290.0,"sma_60":41334.17,"sma_120":38578.75},{"date":"2025-11-27","open":51412,"high":52380,"low":49863,"close":50250,"volume":3916075,"rsi_14":65.85,"sma_20":47737.5,"sma_60":41580.83,"sma_120":38760.42},{"date":"2025-11-28","open":50734,"high":51412,"low":49475,"close":50831,"volume":2656409,"rsi_14":63.56,"sma_20":48235.0,"sma_60":41850.0,"sma_120":38950.83},{"date":"2025-12-01","open":51509,"high":52089,"low":48362,"close":48507,"volume":4713208,"rsi_14":51.24,"sma_20":48485.0,"sma_60":42077.5,"sma_120":39123.75},{"date":"2025-12-02","open":48798,"high":50153,"low":48507,"close":49282,"volume":2966516,"rsi_14":57.72,"sma_20":48777.5,"sma_60":42312.5,"sma_120":39293.33},{"date":"2025-12-03","open":49572,"high":49572,"low":48604,"close":49379,"volume":2630849,"rsi_14":54.48,"sma_20":49152.5,"sma_60":42549.17,"sma_120":39489.58},{"date":"2025-12-04","open":49379,"high":49475,"low":48023,"close":48991,"volume":2871508,"rsi_14":58.84,"sma_20":49377.5,"sma_60":42767.5,"sma_120":39677.08},{"date":"2025-12-05","open":48991,"high":50831,"low":48604,"close":50540,"volume":3465997,"rsi_14":58.15,"sma_20":49782.5,"sma_60":43025.0,"sma_120":39875.0},{"date":"2025-12-08","open":50153,"high":50153,"low":48798,"close":50056,"volume":2648946,"rsi_14":56.08,"sma_20":50055.0,"sma_60":43260.0,"sma_120":40077.08},{"date":"2025-12-09","open":49669,"high":49669,"low":48701,"close":49185,"volume":2596394,"rsi_14":60.6,"sma_20":50117.5,"sma_60":43471.67,"sma_120":40270.83},{"date":"2025-12-10","open":49185,"high":49572,"low":47975,"close":48217,"volume":3451392,"rsi_14":52.65,"sma_20":50225.0,"sma_60":43656.67,"sma_120":40450.42},{"date":"2025-12-11","open":48313,"high":48604,"low":47248,"close":47248,"volume":4556348,"rsi_14":52.0,"sma_20":50202.5,"sma_60":43844.17,"sma_120":40616.25},{"date":"2025-12-12","open":47684,"high":48604,"low":47442,"close":48168,"volume":3095603,"rsi_14":54.52,"sma_20":50320.0,"sma_60":44058.33,"sma_120":40795.0},{"date":"2025-12-15","open":47297,"high":48894,"low":46861,"close":48410,"volume":2634517,"rsi_14":44.68,"sma_20":50355.0,"sma_60":44278.33,"sma_120":40969.17},{"date":"2025-12-16","open":48410,"high":50637,"low":48071,"close":48701,"volume":4499473,"rsi_14":37.1,"sma_20":50395.0,"sma_60":44503.33,"sma_120":41152.92},{"date":"2025-12-17","open":49379,"high":50734,"low":48894,"close":49572,"volume":4517553,"rsi_14":47.01,"sma_20":50592.5,"sma_60":44744.17,"sma_120":41295.42},{"date":"2025-12-18","open":48991,"high":48991,"low":46668,"close":46668,"volume":4916762,"rsi_14":34.75,"sma_20":50555.0,"sma_60":44939.17,"sma_120":41381.67},{"date":"2025-12-19","open":47345,"high":47975,"low":46910,"close":47733,"volume":2770422,"rsi_14":46.88,"sma_20":50612.5,"sma_60":45168.33,"sma_120":41454.17},{"date":"2025-12-22","open":48071,"high":48120,"low":47200,"close":47491,"volume":2485227,"rsi_14":42.45,"sma_20":50655.0,"sma_60":45387.5,"sma_120":41535.83},{"date":"2025-12-23","open":47491,"high":47539,"low":46668,"close":46813,"volume":2039178,"rsi_14":39.69,"sma_20":50497.5,"sma_60":45578.33,"sma_120":41611.25},{"date":"2025-12-24","open":46813,"high":47103,"low":46571,"close":46619,"volume":2122783,"rsi_14":40.32,"sma_20":50230.0,"sma_60":45765.0,"sma_120":41696.25},{"date":"2025-12-26","open":46619,"high":46958,"low":46183,"close":46958,"volume":2897032,"rsi_14":33.77,"sma_20":50060.0,"sma_60":45973.33,"sma_120":41800.83},{"date":"2025-12-29","open":47900,"high":49000,"low":46700,"close":47250,"volume":4932949,"rsi_14":31.69,"sma_20":49797.5,"sma_60":46157.5,"sma_120":41895.42},{"date":"2025-12-30","open":47500,"high":48575,"low":47000,"close":47200,"volume":2722449,"rsi_14":34.07,"sma_20":49652.5,"sma_60":46329.17,"sma_120":41981.25},{"date":"2026-01-02","open":47200,"high":47200,"low":45700,"close":46500,"volume":2308514,"rsi_14":35.0,"sma_20":49432.5,"sma_60":46503.33,"sma_120":42060.42},{"date":"2026-01-05","open":47000,"high":49850,"low":47000,"close":49850,"volume":4063858,"rsi_14":53.93,"sma_20":49375.0,"sma_60":46741.67,"sma_120":42153.75},{"date":"2026-01-06","open":50200,"high":50500,"low":49100,"close":50500,"volume":2117044,"rsi_14":52.87,"sma_20":49370.0,"sma_60":46991.67,"sma_120":42261.67},{"date":"2026-01-07","open":50500,"high":51200,"low":49250,"close":49600,"volume":2341553,"rsi_14":48.54,"sma_20":49240.0,"sma_60":47222.5,"sma_120":42364.58},{"date":"2026-01-08","open":49450,"high":50100,"low":48950,"close":49150,"volume":1966117,"rsi_14":45.85,"sma_20":49112.5,"sma_60":47446.67,"sma_120":42465.83},{"date":"2026-01-09","open":49550,"high":50000,"low":48950,"close":49400,"volume":1260933,"rsi_14":43.18,"sma_20":49042.5,"sma_60":47641.67,"sma_120":42569.58},{"date":"2026-01-12","open":50400,"high":51300,"low":50200,"close":51000,"volume":2639091,"rsi_14":61.86,"sma_20":49102.5,"sma_60":47835.83,"sma_120":42690.42},{"date":"2026-01-13","open":51800,"high":55800,"low":51100,"close":55700,"volume":7092857,"rsi_14":70.78,"sma_20":49447.5,"sma_60":48094.17,"sma_120":42850.42},{"date":"2026-01-14","open":55000,"high":55000,"low":53100,"close":53600,"volume":3811192,"rsi_14":63.19,"sma_20":49640.0,"sma_60":48275.83,"sma_120":42992.92},{"date":"2026-01-15","open":54400,"high":54400,"low":52700,"close":53800,"volume":2398352,"rsi_14":66.27,"sma_20":49830.0,"sma_60":48469.17,"sma_120":43139.17},{"date":"2026-01-16","open":54300,"high":55500,"low":53900,"close":54700,"volume":3394585,"rsi_14":71.9,"sma_20":47877.5,"sma_60":41627.5,"sma_120":38783.75},{"date":"2026-01-19","open":55100,"high":56700,"low":54000,"close":56300,"volume":3627467,"rsi_14":70.86,"sma_20":50305.0,"sma_60":48856.67,"sma_120":43444.17},{"date":"2026-01-20","open":56000,"high":67300,"low":55800,"close":65400,"volume":18881532,"rsi_14":84.18,"sma_20":51165.0,"sma_60":49244.17,"sma_120":43674.17},{"date":"2026-01-21","open":65300,"high":69500,"low":64900,"close":67900,"volume":12232205,"rsi_14":85.69,"sma_20":52095.0,"sma_60":49654.17,"sma_120":43923.75},{"date":"2026-01-22","open":67800,"high":68300,"low":65600,"close":66000,"volume":5744688,"rsi_14":82.28,"sma_20":52942.5,"sma_60":50037.5,"sma_120":44153.33},{"date":"2026-01-23","open":64400,"high":64700,"low":60100,"close":61200,"volume":8221947,"rsi_14":67.93,"sma_20":53585.0,"sma_60":50324.17,"sma_120":44331.67},{"date":"2026-01-26","open":61600,"high":62300,"low":60100,"close":60400,"volume":3198151,"rsi_14":65.57,"sma_20":54197.5,"sma_60":50572.5,"sma_120":44504.17},{"date":"2026-01-27","open":64100,"high":64200,"low":60400,"close":60500,"volume":4426517,"rsi_14":67.58,"sma_20":54797.5,"sma_60":50865.0,"sma_120":44684.17},{"date":"2026-01-28","open":61100,"high":61500,"low":59000,"close":59400,"volume":3560872,"rsi_14":66.19,"sma_20":55405.0,"sma_60":51145.83,"sma_120":44857.92},{"date":"2026-01-29","open":60600,"high":61600,"low":59800,"close":61000,"volume":3772465,"rsi_14":67.58,"sma_20":56095.0,"sma_60":51410.83,"sma_120":45065.0},{"date":"2026-01-30","open":60100,"high":60200,"low":58000,"close":58300,"volume":3707847,"rsi_14":60.7,"sma_20":56685.0,"sma_60":51631.67,"sma_120":45240.83},{"date":"2026-02-02","open":57300,"high":59300,"low":56100,"close":57300,"volume":2893501,"rsi_14":52.63,"sma_20":57057.5,"sma_60":51861.67,"sma_120":45399.17},{"date":"2026-02-03","open":58700,"high":59600,"low":57500,"close":59500,"volume":2599478,"rsi_14":59.67,"sma_20":57507.5,"sma_60":52085.0,"sma_120":45552.08},{"date":"2026-02-04","open":61400,"high":64300,"low":60500,"close":62700,"volume":6239572,"rsi_14":77.37,"sma_20":48885.0,"sma_60":42066.67,"sma_120":39059.17},{"date":"2026-02-05","open":61700,"high":62900,"low":60400,"close":61900,"volume":2644001,"rsi_14":72.41,"sma_20":49725.0,"sma_60":42490.83,"sma_120":39330.42},{"date":"2026-02-06","open":60100,"high":61300,"low":58500,"close":60700,"volume":2464612,"rsi_14":74.3,"sma_20":50507.5,"sma_60":42889.17,"sma_120":39581.67},{"date":"2026-02-09","open":62300,"high":62700,"low":60700,"close":62600,"volume":2719421,"rsi_14":74.59,"sma_20":51462.5,"sma_60":43319.17,"sma_120":39874.58},{"date":"2026-02-10","open":62700,"high":62900,"low":60500,"close":60800,"volume":1920960,"rsi_14":74.72,"sma_20":52197.5,"sma_60":43707.5,"sma_120":40147.08},{"date":"2026-02-11","open":61300,"high":62100,"low":60600,"close":61000,"volume":1790091,"rsi_14":73.03,"sma_20":53042.5,"sma_60":44111.67,"sma_120":40418.33},{"date":"2026-02-12","open":61700,"high":61700,"low":60100,"close":60100,"volume":2950481,"rsi_14":70.31,"sma_20":53735.0,"sma_60":44486.67,"sma_120":40690.42},{"date":"2026-02-13","open":60400,"high":61200,"low":59400,"close":59800,"volume":2009683,"rsi_14":75.98,"sma_20":54247.5,"sma_60":44848.33,"sma_120":40959.17},{"date":"2026-02-19","open":61100,"high":63400,"low":60800,"close":62100,"volume":3404380,"rsi_14":76.57,"sma_20":54970.0,"sma_60":45238.33,"sma_120":41241.25},{"date":"2026-02-20","open":62100,"high":64300,"low":61700,"close":63000,"volume":2851514,"rsi_14":79.88,"sma_20":55657.5,"sma_60":45662.5,"sma_120":41525.42},{"date":"2026-02-23","open":63800,"high":63900,"low":61800,"close":62700,"volume":1907525,"rsi_14":78.88,"sma_20":56422.5,"sma_60":46092.5,"sma_120":41812.08},{"date":"2026-02-24","open":62500,"high":63100,"low":61200,"close":62800,"volume":1629831,"rsi_14":75.8,"sma_20":57097.5,"sma_60":46525.83,"sma_120":42092.92},{"date":"2026-02-25","open":64100,"high":65300,"low":63400,"close":64300,"volume":3153351,"rsi_14":69.89,"sma_20":61045.0,"sma_60":55042.5,"sma_120":48052.5},{"date":"2026-02-26","open":65100,"high":65200,"low":62700,"close":63300,"volume":2436442,"rsi_14":70.28,"sma_20":58640.0,"sma_60":47426.67,"sma_120":42636.67},{"date":"2026-02-27","open":61500,"high":61800,"low":58200,"close":58500,"volume":9721473,"rsi_14":38.33,"sma_20":61090.0,"sma_60":55315.83,"sma_120":48448.33},{"date":"2026-03-03","open":56400,"high":56800,"low":50700,"close":50900,"volume":8463135,"rsi_14":27.82,"sma_20":60665.0,"sma_60":55289.17,"sma_120":48569.58},{"date":"2026-03-04","open":48200,"high":49800,"low":44600,"close":45550,"volume":6777742,"rsi_14":23.83,"sma_20":59892.5,"sma_60":55213.33,"sma_120":48645.42},{"date":"2026-03-05","open":50100,"high":50600,"low":47150,"close":48200,"volume":4828975,"rsi_14":25.76,"sma_20":59387.5,"sma_60":55168.33,"sma_120":48740.42},{"date":"2026-03-06","open":47100,"high":49500,"low":47000,"close":48800,"volume":2921520,"rsi_14":28.95,"sma_20":58962.5,"sma_60":55131.67,"sma_120":48840.42},{"date":"2026-03-09","open":45150,"high":45800,"low":43550,"close":44800,"volume":5198826,"rsi_14":24.92,"sma_20":58227.5,"sma_60":55035.0,"sma_120":48901.25},{"date":"2026-03-10","open":48000,"high":48450,"low":46500,"close":47600,"volume":2886391,"rsi_14":31.73,"sma_20":57472.5,"sma_60":54958.33,"sma_120":48991.67},{"date":"2026-03-11","open":49950,"high":50600,"low":47300,"close":47950,"volume":3092394,"rsi_14":32.7,"sma_20":56775.0,"sma_60":54895.83,"sma_120":49077.92},{"date":"2026-03-12","open":47950,"high":49050,"low":47150,"close":47600,"volume":1798205,"rsi_14":27.55,"sma_20":56120.0,"sma_60":54842.5,"sma_120":49157.08},{"date":"2026-03-13","open":46000,"high":49950,"low":45950,"close":48300,"volume":4084749,"rsi_14":27.1,"sma_20":55405.0,"sma_60":54817.5,"sma_120":49237.08},{"date":"2026-03-16","open":48550,"high":48600,"low":46500,"close":46900,"volume":1903043,"rsi_14":26.2,"sma_20":54710.0,"sma_60":49711.67,"sma_120":43621.67},{"date":"2026-03-17","open":48350,"high":49500,"low":47800,"close":48200,"volume":2131127,"rsi_14":28.78,"sma_20":54070.0,"sma_60":49919.17,"sma_120":43712.92},{"date":"2026-03-18","open":48850,"high":50300,"low":48500,"close":49950,"volume":2236833,"rsi_14":29.29,"sma_20":53562.5,"sma_60":50156.67,"sma_120":43820.83},{"date":"2026-03-19","open":48850,"high":48950,"low":48100,"close":48300,"volume":1725030,"rsi_14":28.75,"sma_20":52987.5,"sma_60":50333.33,"sma_120":43915.42},{"date":"2026-03-20","open":49000,"high":49850,"low":48550,"close":49150,"volume":3110094,"rsi_14":35.09,"sma_20":52340.0,"sma_60":50496.67,"sma_120":44020.83},{"date":"2026-03-23","open":47300,"high":47400,"low":45500,"close":45600,"volume":2521427,"rsi_14":40.29,"sma_20":51470.0,"sma_60":50586.67,"sma_120":44096.67},{"date":"2026-03-24","open":47600,"high":47700,"low":46000,"close":46750,"volume":1670679,"rsi_14":52.6,"sma_20":50672.5,"sma_60":50654.17,"sma_120":44182.08},{"date":"2026-03-25","open":47450,"high":47750,"low":46200,"close":46450,"volume":2477570,"rsi_14":45.78,"sma_20":49855.0,"sma_60":50725.0,"sma_120":44267.08},{"date":"2026-03-26","open":46400,"high":46700,"low":45550,"close":46000,"volume":1499179,"rsi_14":43.2,"sma_20":48940.0,"sma_60":50760.83,"sma_120":44340.83},{"date":"2026-03-27","open":44150,"high":44400,"low":42200,"close":43900,"volume":2748626,"rsi_14":47.59,"sma_20":47970.0,"sma_60":50760.83,"sma_120":44396.25},{"date":"2026-03-30","open":41650,"high":42400,"low":41500,"close":42200,"volume":2837692,"rsi_14":34.66,"sma_20":47155.0,"sma_60":50761.67,"sma_120":44432.92},{"date":"2026-03-31","open":41250,"high":43450,"low":40700,"close":41650,"volume":3163086,"rsi_14":32.3,"sma_20":46692.5,"sma_60":50734.17,"sma_120":44463.75},{"date":"2026-04-01","open":43500,"high":43800,"low":42350,"close":43700,"volume":2095081,"rsi_14":40.0,"sma_20":46600.0,"sma_60":50745.83,"sma_120":44507.5},{"date":"2026-04-02","open":44150,"high":44200,"low":40800,"close":41250,"volume":2931271,"rsi_14":33.41,"sma_20":46252.5,"sma_60":50700.0,"sma_120":44519.58},{"date":"2026-04-03","open":41400,"high":41450,"low":39850,"close":40300,"volume":3757544,"rsi_14":34.13,"sma_20":45827.5,"sma_60":50613.33,"sma_120":44524.58},{"date":"2026-04-06","open":40300,"high":40400,"low":39650,"close":40250,"volume":2025346,"rsi_14":29.67,"sma_20":45600.0,"sma_60":50568.33,"sma_120":44535.83},{"date":"2026-04-07","open":40600,"high":41300,"low":39800,"close":39900,"volume":1944785,"rsi_14":22.31,"sma_20":45215.0,"sma_60":50524.17,"sma_120":44547.08},{"date":"2026-04-08","open":43200,"high":44900,"low":43050,"close":43900,"volume":3925621,"rsi_14":39.27,"sma_20":45012.5,"sma_60":50504.17,"sma_120":44611.67},{"date":"2026-04-09","open":44150,"high":44500,"low":43000,"close":43400,"volume":2467223,"rsi_14":35.73,"sma_20":44802.5,"sma_60":50476.67,"sma_120":44663.33},{"date":"2026-04-10","open":43800,"high":43950,"low":42800,"close":43400,"volume":1806471,"rsi_14":43.37,"sma_20":44557.5,"sma_60":50475.0,"sma_120":44705.83},{"date":"2026-04-13","open":42500,"high":42600,"low":41600,"close":42200,"volume":1713524,"rsi_14":36.34,"sma_20":44322.5,"sma_60":50410.0,"sma_120":44714.58},{"date":"2026-04-14","open":43100,"high":45300,"low":43100,"close":44350,"volume":3020419,"rsi_14":44.32,"sma_20":44130.0,"sma_60":50414.17,"sma_120":44734.17},{"date":"2026-04-15","open":45700,"high":45850,"low":44150,"close":44350,"volume":3191084,"rsi_14":45.43,"sma_20":43850.0,"sma_60":50382.5,"sma_120":44772.5},{"date":"2026-04-16","open":44900,"high":45850,"low":44450,"close":45800,"volume":2705831,"rsi_14":55.46,"sma_20":43725.0,"sma_60":50320.0,"sma_120":44829.17},{"date":"2026-04-17","open":46350,"high":46450,"low":45500,"close":45900,"volume":2114301,"rsi_14":61.71,"sma_20":43562.5,"sma_60":50290.83,"sma_120":44890.42},{"date":"2026-04-20","open":45900,"high":46500,"low":45100,"close":46100,"volume":2325755,"rsi_14":64.4,"sma_20":43587.5,"sma_60":50238.33,"sma_120":44945.0},{"date":"2026-04-21","open":46250,"high":46650,"low":45600,"close":46000,"volume":1664024,"rsi_14":58.52,"sma_20":43550.0,"sma_60":50215.0,"sma_120":45004.58},{"date":"2026-04-22","open":45400,"high":47450,"low":44850,"close":46350,"volume":3000332,"rsi_14":72.37,"sma_20":43545.0,"sma_60":50165.83,"sma_120":45062.08},{"date":"2026-04-23","open":47650,"high":47650,"low":45850,"close":46200,"volume":3153278,"rsi_14":77.83,"sma_20":43555.0,"sma_60":50110.83,"sma_120":45135.83},{"date":"2026-04-24","open":46050,"high":46450,"low":45650,"close":46200,"volume":1663225,"rsi_14":78.2,"sma_20":43670.0,"sma_60":50093.33,"sma_120":45208.33},{"date":"2026-04-27","open":46300,"high":46400,"low":45550,"close":45850,"volume":1797186,"rsi_14":78.2,"sma_20":43852.5,"sma_60":50041.67,"sma_120":45270.42},{"date":"2026-04-28","open":45500,"high":45500,"low":44600,"close":44700,"volume":2289891,"rsi_14":55.19,"sma_20":44005.0,"sma_60":49984.17,"sma_120":45320.0},{"date":"2026-04-29","open":44600,"high":45100,"low":44250,"close":44500,"volume":2055436,"rsi_14":57.43,"sma_20":44045.0,"sma_60":49922.5,"sma_120":45371.67},{"date":"2026-04-30","open":43950,"high":44500,"low":43550,"close":43550,"volume":2525970,"rsi_14":42.0,"sma_20":44657.5,"sma_60":44824.17,"sma_120":50230.83},{"date":"2026-05-04","open":44800,"high":45100,"low":44350,"close":44500,"volume":2352086,"rsi_14":64.2,"sma_20":44370.0,"sma_60":49720.0,"sma_120":46030.42},{"date":"2026-05-06","open":46500,"high":46550,"low":45000,"close":45050,"volume":2878739,"rsi_14":55.38,"sma_20":44610.0,"sma_60":49479.17,"sma_120":46099.17},{"date":"2026-05-07","open":46000,"high":47200,"low":44450,"close":44700,"volume":3484514,"rsi_14":52.55,"sma_20":44850.0,"sma_60":49179.17,"sma_120":46165.0},{"date":"2026-05-08","open":44350,"high":44450,"low":43550,"close":44050,"volume":1689261,"rsi_14":35.54,"sma_20":44857.5,"sma_60":48881.67,"sma_120":46219.58},{"date":"2026-05-11","open":43850,"high":43900,"low":43100,"close":43200,"volume":1913617,"rsi_14":30.15,"sma_20":44847.5,"sma_60":48590.0,"sma_120":46273.33},{"date":"2026-05-12","open":43150,"high":43150,"low":40400,"close":41250,"volume":3272009,"rsi_14":21.64,"sma_20":44740.0,"sma_60":48234.17,"sma_120":46303.75},{"date":"2026-05-13","open":42050,"high":42400,"low":40050,"close":40750,"volume":1931450,"rsi_14":20.67,"sma_20":44667.5,"sma_60":47900.0,"sma_120":46325.83},{"date":"2026-05-14","open":40600,"high":40700,"low":38700,"close":39650,"volume":4631320,"rsi_14":15.46,"sma_20":44432.5,"sma_60":47544.17,"sma_120":46333.75},{"date":"2026-05-15","open":39900,"high":40400,"low":38250,"close":38750,"volume":3102994,"rsi_14":14.35,"sma_20":44152.5,"sma_60":47188.33,"sma_120":46343.75},{"date":"2026-05-18","open":37950,"high":38300,"low":36200,"close":37650,"volume":2185726,"rsi_14":12.99,"sma_20":43745.0,"sma_60":46819.17,"sma_120":46350.0},{"date":"2026-05-19","open":37750,"high":39650,"low":37750,"close":39150,"volume":3070963,"rsi_14":23.62,"sma_20":43407.5,"sma_60":46436.67,"sma_120":46369.58},{"date":"2026-05-20","open":38850,"high":39050,"low":36350,"close":36900,"volume":3188977,"rsi_14":21.74,"sma_20":42947.5,"sma_60":46001.67,"sma_120":46370.42},{"date":"2026-05-21","open":39000,"high":39650,"low":38750,"close":39400,"volume":2340195,"rsi_14":34.16,"sma_20":42617.5,"sma_60":45613.33,"sma_120":46392.5},{"date":"2026-05-22","open":41000,"high":41000,"low":39500,"close":39700,"volume":1716429,"rsi_14":37.54,"sma_20":42285.0,"sma_60":45228.33,"sma_120":46419.17},{"date":"2026-05-26","open":41500,"high":41750,"low":40400,"close":40450,"volume":1860266,"rsi_14":36.72,"sma_20":41997.5,"sma_60":44830.83,"sma_120":46460.0},{"date":"2026-05-27","open":40600,"high":40600,"low":38800,"close":39500,"volume":2237669,"rsi_14":32.27,"sma_20":41662.5,"sma_60":44434.17,"sma_120":46490.0},{"date":"2026-05-28","open":40050,"high":40750,"low":38150,"close":39050,"volume":2021545,"rsi_14":32.06,"sma_20":41322.5,"sma_60":44110.0,"sma_120":46507.92},{"date":"2026-05-29","open":39450,"high":39850,"low":38100,"close":38900,"volume":3204199,"rsi_14":33.11,"sma_20":41032.5,"sma_60":43910.0,"sma_120":46524.17},{"date":"2026-06-01","open":38700,"high":39050,"low":38200,"close":38650,"volume":2173549,"rsi_14":34.47,"sma_20":40740.0,"sma_60":43795.0,"sma_120":46546.25},{"date":"2026-06-02","open":38350,"high":38600,"low":37300,"close":37750,"volume":1826018,"rsi_14":37.13,"sma_20":40450.0,"sma_60":43620.83,"sma_120":46559.17},{"date":"2026-06-04","open":38250,"high":39350,"low":37750,"close":38700,"volume":2192650,"rsi_14":42.7,"sma_20":40160.0,"sma_60":43452.5,"sma_120":46574.17},{"date":"2026-06-05","open":39300,"high":39600,"low":37800,"close":38100,"volume":2208549,"rsi_14":44.28,"sma_20":39812.5,"sma_60":43340.83,"sma_120":46591.25},{"date":"2026-06-08","open":36000,"high":37200,"low":35350,"close":36000,"volume":2314906,"rsi_14":40.68,"sma_20":39377.5,"sma_60":43147.5,"sma_120":46595.0},{"date":"2026-06-09","open":36050,"high":37500,"low":35400,"close":36100,"volume":3364256,"rsi_14":44.36,"sma_20":38980.0,"sma_60":42950.0,"sma_120":46600.0},{"date":"2026-06-10","open":35600,"high":36800,"low":35300,"close":36400,"volume":2100587,"rsi_14":39.04,"sma_20":38640.0,"sma_60":42763.33,"sma_120":46605.42},{"date":"2026-06-11","open":35550,"high":36150,"low":35000,"close":35900,"volume":2237560,"rsi_14":45.37,"sma_20":38372.5,"sma_60":42556.67,"sma_120":46607.08},{"date":"2026-06-12","open":37850,"high":39250,"low":37425,"close":37650,"volume":4419792,"rsi_14":41.29,"sma_20":38217.5,"sma_60":42402.5,"sma_120":46606.67},{"date":"2026-06-15","open":40450,"high":42400,"low":39650,"close":41400,"volume":3931162,"rsi_14":56.3,"sma_20":38305.0,"sma_60":42289.17,"sma_120":46623.75},{"date":"2026-06-16","open":41500,"high":41700,"low":39800,"close":39800,"volume":2740085,"rsi_14":47.74,"sma_20":38357.5,"sma_60":42120.0,"sma_120":46620.42},{"date":"2026-06-17","open":40800,"high":43100,"low":40400,"close":40500,"volume":4127751,"rsi_14":61.11,"sma_20":38685.0,"sma_60":41339.17,"sma_120":46438.75},{"date":"2026-06-18","open":41100,"high":41150,"low":38950,"close":39350,"volume":2990552,"rsi_14":51.01,"sma_20":38510.0,"sma_60":41826.67,"sma_120":46578.33},{"date":"2026-06-19","open":39900,"high":39950,"low":36900,"close":37900,"volume":2822708,"rsi_14":46.89,"sma_20":38560.0,"sma_60":41698.33,"sma_120":46528.75},{"date":"2026-06-22","open":37850,"high":38700,"low":37500,"close":38000,"volume":2084988,"rsi_14":47.96,"sma_20":38490.0,"sma_60":41552.5,"sma_120":46479.58},{"date":"2026-06-23","open":38500,"high":38650,"low":36250,"close":36250,"volume":2230430,"rsi_14":45.54,"sma_20":38317.5,"sma_60":41382.5,"sma_120":46430.42},{"date":"2026-06-24","open":36650,"high":38500,"low":36100,"close":36750,"volume":2599564,"rsi_14":44.04,"sma_20":38132.5,"sma_60":41228.33,"sma_120":46375.83},{"date":"2026-06-25","open":37900,"high":39350,"low":37550,"close":38800,"volume":2364807,"rsi_14":51.97,"sma_20":38097.5,"sma_60":41143.33,"sma_120":46340.83},{"date":"2026-06-26","open":38500,"high":38500,"low":36150,"close":37100,"volume":3201525,"rsi_14":53.16,"sma_20":38000.0,"sma_60":41058.33,"sma_120":46283.33},{"date":"2026-06-29","open":37150,"high":38800,"low":35850,"close":38250,"volume":2148091,"rsi_14":55.83,"sma_20":37967.5,"sma_60":41001.67,"sma_120":46222.92},{"date":"2026-06-30","open":38600,"high":38800,"low":37000,"close":37000,"volume":1990630,"rsi_14":51.55,"sma_20":37885.0,"sma_60":40890.0,"sma_120":46173.33},{"date":"2026-07-01","open":37750,"high":38550,"low":37050,"close":37600,"volume":1485344,"rsi_14":54.36,"sma_20":37877.5,"sma_60":40829.17,"sma_120":46132.08},{"date":"2026-07-02","open":37350,"high":39350,"low":36500,"close":38150,"volume":2653423,"rsi_14":51.37,"sma_20":37850.0,"sma_60":40793.33,"sma_120":46074.17},{"date":"2026-07-03","open":38750,"high":38750,"low":37050,"close":38250,"volume":1514048,"rsi_14":39.25,"sma_20":37857.5,"sma_60":40760.0,"sma_120":46017.5},{"date":"2026-07-06","open":38350,"high":39500,"low":37450,"close":39150,"volume":1537684,"rsi_14":47.67,"sma_20":38015.0,"sma_60":40747.5,"sma_120":45981.25},{"date":"2026-07-07","open":38550,"high":38600,"low":37400,"close":38200,"volume":1837064,"rsi_14":41.9,"sma_20":38120.0,"sma_60":40652.5,"sma_120":45915.42},{"date":"2026-07-08","open":37650,"high":37900,"low":36050,"close":36750,"volume":1830575,"rsi_14":41.03,"sma_20":38137.5,"sma_60":40541.67,"sma_120":45854.17},{"date":"2026-07-09","open":36650,"high":37200,"low":35050,"close":35200,"volume":2061114,"rsi_14":40.75,"sma_20":38102.5,"sma_60":40405.0,"sma_120":45762.08},{"date":"2026-07-10","open":35800,"high":37200,"low":35800,"close":36200,"volume":1352856,"rsi_14":44.19,"sma_20":38030.0,"sma_60":40305.0,"sma_120":45650.83},{"date":"2026-07-13","open":36200,"high":36450,"low":34100,"close":34250,"volume":1778803,"rsi_14":43.63,"sma_20":37672.5,"sma_60":40136.67,"sma_120":45539.17},{"date":"2026-07-14","open":34450,"high":34900,"low":33200,"close":33950,"volume":2544172,"rsi_14":40.97,"sma_20":37380.0,"sma_60":39963.33,"sma_120":45411.67},{"date":"2026-07-15","open":34550,"high":35300,"low":33850,"close":33900,"volume":1534557,"rsi_14":31.85,"sma_20":37050.0,"sma_60":39765.0,"sma_120":45299.17},{"date":"2026-07-16","open":33600,"high":34500,"low":33450,"close":34050,"volume":1847121,"rsi_14":37.24,"sma_20":36785.0,"sma_60":39567.5,"sma_120":45172.08},{"date":"2026-07-20","open":33550,"high":34000,"low":32650,"close":33000,"volume":1594119,"rsi_14":27.85,"sma_20":36540.0,"sma_60":39349.17,"sma_120":45034.58},{"date":"2026-07-21","open":32550,"high":34300,"low":32000,"close":33700,"volume":1327594,"rsi_14":35.4,"sma_20":36325.0,"sma_60":39144.17,"sma_120":44921.67},{"date":"2026-07-22","open":34100,"high":34900,"low":33700,"close":33900,"volume":1396038,"rsi_14":33.03,"sma_20":36207.5,"sma_60":38936.67,"sma_120":44796.25},{"date":"2026-07-23","open":34200,"high":35600,"low":34200,"close":35600,"volume":1644126,"rsi_14":39.42,"sma_20":36150.0,"sma_60":38760.0,"sma_120":44691.67},{"date":"2026-07-24","open":34900,"high":36500,"low":34900,"close":35400,"volume":1410288,"rsi_14":38.27,"sma_20":35980.0,"sma_60":38580.0,"sma_120":44585.0},{"date":"2026-07-27","open":36050,"high":36500,"low":35350,"close":36200,"volume":981381,"rsi_14":37.76,"sma_20":35935.0,"sma_60":38419.17,"sma_120":44457.5},{"date":"2026-07-28","open":35650,"high":35800,"low":33150,"close":33650,"volume":1447961,"rsi_14":33.33,"sma_20":35705.0,"sma_60":38235.0,"sma_120":44292.08},{"date":"2026-07-29","open":33800,"high":34750,"low":32150,"close":33100,"volume":3040315,"rsi_14":35.69,"sma_20":35510.0,"sma_60":38045.0,"sma_120":44112.08},{"date":"2026-07-30","open":32500,"high":34250,"low":32500,"close":33050,"volume":1826812,"rsi_14":40.44,"sma_20":35282.5,"sma_60":37870.0,"sma_120":43901.67},{"date":"2026-07-31","open":34000,"high":35150,"low":33700,"close":34800,"volume":1777947,"rsi_14":44.17,"sma_20":35115.0,"sma_60":37708.33,"sma_120":43714.17},{"date":"2026-08-03","open":34550,"high":34950,"low":33650,"close":34500,"volume":1146002,"rsi_14":51.21,"sma_20":34927.5,"sma_60":37532.5,"sma_120":43505.83},{"date":"2026-08-04","open":34850,"high":35900,"low":34800,"close":35150,"volume":1276750,"rsi_14":55.61,"sma_20":34727.5,"sma_60":37373.33,"sma_120":43276.25},{"date":"2026-08-05","open":36200,"high":36500,"low":35650,"close":35700,"volume":1083486,"rsi_14":58.04,"sma_20":34602.5,"sma_60":37234.17,"sma_120":43057.92},{"date":"2026-08-06","open":35950,"high":36050,"low":35300,"close":35950,"volume":939654,"rsi_14":58.41,"sma_20":34562.5,"sma_60":37113.33,"sma_120":42851.67},{"date":"2026-08-07","open":35600,"high":35750,"low":34900,"close":35600,"volume":864179,"rsi_14":62.26,"sma_20":34582.5,"sma_60":37019.17,"sma_120":42626.67},{"date":"2026-08-10","open":35650,"high":36050,"low":35350,"close":35700,"volume":815056,"rsi_14":60.0,"sma_20":34557.5,"sma_60":36935.0,"sma_120":42417.5},{"date":"2026-08-11","open":35400,"high":35600,"low":34900,"close":35200,"volume":1030128,"rsi_14":56.31,"sma_20":34605.0,"sma_60":36860.83,"sma_120":42202.5},{"date":"2026-08-12","open":35450,"high":36200,"low":35300,"close":35450,"volume":1325199,"rsi_14":49.15,"sma_20":34680.0,"sma_60":36805.83,"sma_120":41997.08},{"date":"2026-08-13","open":34350,"high":34650,"low":32800,"close":33100,"volume":5967560,"rsi_14":39.55,"sma_20":34640.0,"sma_60":36730.0,"sma_120":41774.58},{"date":"2026-08-14","open":33200,"high":33350,"low":32850,"close":33250,"volume":1652497,"rsi_14":35.75,"sma_20":34600.0,"sma_60":36631.67,"sma_120":41534.17},{"date":"2026-08-18","open":33100,"high":33200,"low":32200,"close":32600,"volume":1276268,"rsi_14":43.79,"sma_20":34580.0,"sma_60":36560.0,"sma_120":41280.83},{"date":"2026-08-19","open":31800,"high":31850,"low":30400,"close":30850,"volume":2264480,"rsi_14":38.34,"sma_20":34437.5,"sma_60":36417.5,"sma_120":41015.42},{"date":"2026-08-20","open":31250,"high":32200,"low":31150,"close":31800,"volume":1292527,"rsi_14":44.08,"sma_20":34332.5,"sma_60":36285.83,"sma_120":40757.08},{"date":"2026-08-21","open":31450,"high":31800,"low":31000,"close":31750,"volume":833434,"rsi_14":32.77,"sma_20":34140.0,"sma_60":36140.83,"sma_120":40485.83},{"date":"2026-08-24","open":31750,"high":31750,"low":31100,"close":31500,"volume":1075780,"rsi_14":32.95,"sma_20":33945.0,"sma_60":36007.5,"sma_120":40220.83},{"date":"2026-08-25","open":32150,"high":33200,"low":31400,"close":32700,"volume":2523109,"rsi_14":36.9,"sma_20":33770.0,"sma_60":35901.67,"sma_120":40005.83},{"date":"2026-08-26","open":33400,"high":36400,"low":33050,"close":34800,"volume":5693316,"rsi_14":45.87,"sma_20":33827.5,"sma_60":35833.33,"sma_120":39871.67},{"date":"2026-08-27","open":34000,"high":34500,"low":33150,"close":33950,"volume":2472038,"rsi_14":41.3,"sma_20":33870.0,"sma_60":35755.0,"sma_120":39775.0},{"date":"2026-08-28","open":33500,"high":33550,"low":32400,"close":32550,"volume":1995015,"rsi_14":37.85,"sma_20":33845.0,"sma_60":35668.33,"sma_120":39644.58},{"date":"2026-08-31","open":32000,"high":32050,"low":31250,"close":31900,"volume":1363559,"rsi_14":35.5,"sma_20":33700.0,"sma_60":35555.0,"sma_120":39503.75},{"date":"2026-09-01","open":31950,"high":32500,"low":31850,"close":32350,"volume":852247,"rsi_14":39.08,"sma_20":33592.5,"sma_60":35459.17,"sma_120":39400.0},{"date":"2026-09-02","open":31650,"high":31850,"low":31150,"close":31250,"volume":877338,"rsi_14":34.89,"sma_20":33397.5,"sma_60":35380.0,"sma_120":39263.75},{"date":"2026-09-03","open":31700,"high":32950,"low":31300,"close":32450,"volume":2547845,"rsi_14":47.45,"sma_20":33235.0,"sma_60":35319.17,"sma_120":39134.58},{"date":"2026-09-04","open":32650,"high":32700,"low":31950,"close":32150,"volume":860534,"rsi_14":45.74,"sma_20":33045.0,"sma_60":35248.33,"sma_120":39005.83},{"date":"2026-09-07","open":32350,"high":32900,"low":31800,"close":32750,"volume":1388073,"rsi_14":50.58,"sma_20":32902.5,"sma_60":35195.83,"sma_120":38876.25},{"date":"2026-09-08","open":33700,"high":34800,"low":33450,"close":34100,"volume":3536667,"rsi_14":63.05,"sma_20":32822.5,"sma_60":35136.67,"sma_120":38769.58},{"date":"2026-09-09","open":34450,"high":35325,"low":33550,"close":33750,"volume":2612403,"rsi_14":58.23,"sma_20":32750.0,"sma_60":35009.17,"sma_120":38649.17},{"date":"2026-09-10","open":33100,"high":33250,"low":32450,"close":32750,"volume":2281555,"rsi_14":53.91,"sma_20":32615.0,"sma_60":34891.67,"sma_120":38505.83},{"date":"2026-09-11","open":32400,"high":33800,"low":32250,"close":33100,"volume":1673764,"rsi_14":56.2,"sma_20":32615.0,"sma_60":34768.33,"sma_120":38379.17},{"date":"2026-09-14","open":32650,"high":32700,"low":31650,"close":31850,"volume":1375136,"rsi_14":46.72,"sma_20":32545.0,"sma_60":34643.33,"sma_120":38235.0},{"date":"2026-09-15","open":31600,"high":31650,"low":31100,"close":31600,"volume":1232101,"rsi_14":35.59,"sma_20":32495.0,"sma_60":34538.33,"sma_120":38118.33},{"date":"2026-09-16","open":31500,"high":31550,"low":30800,"close":31050,"volume":1086522,"rsi_14":36.57,"sma_20":32505.0,"sma_60":34422.5,"sma_120":37987.5},{"date":"2026-09-17","open":31050,"high":31250,"low":30800,"close":31150,"volume":791394,"rsi_14":42.63,"sma_20":32472.5,"sma_60":34337.5,"sma_120":37860.0},{"date":"2026-09-18","open":31500,"high":31500,"low":30750,"close":30900,"volume":1520287,"rsi_14":44.51,"sma_20":32430.0,"sma_60":34240.0,"sma_120":37734.17},{"date":"2026-09-21","open":30900,"high":31050,"low":30600,"close":30950,"volume":814274,"rsi_14":41.95,"sma_20":32402.5,"sma_60":34109.17,"sma_120":37626.25},{"date":"2026-09-22","open":30950,"high":31200,"low":30700,"close":30900,"volume":1159569,"rsi_14":47.71,"sma_20":32312.5,"sma_60":34005.83,"sma_120":37532.08},{"date":"2026-09-23","open":30950,"high":30950,"low":30150,"close":30450,"volume":1512317,"rsi_14":35.51,"sma_20":32095.0,"sma_60":33875.83,"sma_120":37438.75},{"date":"2026-09-28","open":30350,"high":30900,"low":30000,"close":30600,"volume":1157052,"rsi_14":38.52,"sma_20":31927.5,"sma_60":33769.17,"sma_120":37329.58},{"date":"2026-09-29","open":30300,"high":30450,"low":29900,"close":30100,"volume":1329449,"rsi_14":30.08,"sma_20":31805.0,"sma_60":33644.17,"sma_120":37236.67},{"date":"2026-09-30","open":30150,"high":30450,"low":29950,"close":30050,"volume":829531,"rsi_14":12.15,"sma_20":31712.5,"sma_60":33509.17,"sma_120":37151.25},{"date":"2026-10-01","open":30150,"high":30350,"low":29950,"close":30050,"volume":667493,"rsi_14":13.0,"sma_20":31597.5,"sma_60":33372.5,"sma_120":37066.25},{"date":"2026-10-02","open":30200,"high":30250,"low":29800,"close":30100,"volume":647691,"rsi_14":17.28,"sma_20":31540.0,"sma_60":33221.67,"sma_120":36984.58},{"date":"2026-10-06","open":30150,"high":30300,"low":29950,"close":30250,"volume":911565,"rsi_14":12.99,"sma_20":31430.0,"sma_60":33089.17,"sma_120":36870.83},{"date":"2026-10-07","open":30550,"high":30550,"low":29900,"close":29950,"volume":888594,"rsi_14":17.24,"sma_20":31320.0,"sma_60":32975.83,"sma_120":36758.75},{"date":"2026-10-08","open":29900,"high":29950,"low":29000,"close":29100,"volume":1552044,"rsi_14":14.29,"sma_20":31137.5,"sma_60":32874.17,"sma_120":36639.58},{"date":"2026-10-12","open":28850,"high":28900,"low":28050,"close":28450,"volume":1139707,"rsi_14":13.89,"sma_20":30855.0,"sma_60":32745.0,"sma_120":36525.0},{"date":"2026-10-13","open":27850,"high":29200,"low":27800,"close":29050,"volume":1383379,"rsi_14":24.39,"sma_20":30620.0,"sma_60":32658.33,"sma_120":36397.5},{"date":"2026-10-14","open":28750,"high":29500,"low":28750,"close":29150,"volume":942122,"rsi_14":27.85,"sma_20":30440.0,"sma_60":32578.33,"sma_120":36270.83},{"date":"2026-10-15","open":28650,"high":28700,"low":28000,"close":28250,"volume":1045719,"rsi_14":21.88,"sma_20":30197.5,"sma_60":32484.17,"sma_120":36124.58},{"date":"2026-10-16","open":28250,"high":29300,"low":28100,"close":28600,"volume":929232,"rsi_14":27.45,"sma_20":30035.0,"sma_60":32393.33,"sma_120":35980.42},{"date":"2026-10-19","open":28400,"high":29250,"low":28200,"close":29150,"volume":753711,"rsi_14":37.5,"sma_20":29912.5,"sma_60":32329.17,"sma_120":35839.17},{"date":"2026-10-20","open":28650,"high":29000,"low":27850,"close":27850,"volume":885448,"rsi_14":28.35,"sma_20":29752.5,"sma_60":32231.67,"sma_120":35687.92},{"date":"2026-10-21","open":28400,"high":29350,"low":28350,"close":28800,"volume":1347866,"rsi_14":40.44,"sma_20":29635.0,"sma_60":32146.67,"sma_120":35541.67},{"date":"2026-10-22","open":28550,"high":29100,"low":28150,"close":28500,"volume":807489,"rsi_14":39.01,"sma_20":29515.0,"sma_60":32028.33,"sma_120":35394.17},{"date":"2026-10-23","open":27954,"high":28550,"low":27608,"close":28550,"volume":1136435}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":12178.257533166194,"pbr":0.35,"per":2.34,"roa":0.11,"roe":0.54,"grade":"C","comment":"PER 2.35배, ROE 0.54%","revenue":97572563000000.0,"analysis":"PER 2.4배입니다. ROE 0.5%입니다. 시가총액 18.39조. 매출 97.57조, 영업이익 12.51조.","eps_basis":"TTM","debt_ratio":4.064332446391814,"market_cap":18328118907800,"net_income":7925135000000.0,"total_debt":210716157000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":8.72,"total_assets":262561364000000.0,"total_equity":51845207000000.0,"profit_margin":8.12,"revenue_basis":"TTM","dividend_yield":3.54,"net_income_basis":"TTM","operating_income":12513799000000.0,"operating_margin":12.83,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["부채비율(부채총계/자본총계) 4.1배로 재무 리스크","외국인 30일 누적 순매도"],"backtest_top3":[],"current_price":28550.0,"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":51100.0},{"date":"2016-10-25","close":50100.0},{"date":"2016-10-26","close":50800.0},{"date":"2016-10-27","close":51000.0},{"date":"2016-10-28","close":49550.0},{"date":"2016-10-31","close":49250.0},{"date":"2016-11-01","close":49400.0},{"date":"2016-11-02","close":48950.0},{"date":"2016-11-03","close":48700.0},{"date":"2016-11-04","close":47350.0},{"date":"2016-11-07","close":46000.0},{"date":"2016-11-08","close":46250.0},{"date":"2016-11-09","close":46000.0},{"date":"2016-11-10","close":46200.0},{"date":"2016-11-11","close":45800.0},{"date":"2016-11-14","close":45750.0},{"date":"2016-11-15","close":47850.0},{"date":"2016-11-16","close":47300.0},{"date":"2016-11-17","close":46800.0},{"date":"2016-11-18","close":46450.0},{"date":"2016-11-21","close":47350.0},{"date":"2016-11-22","close":46650.0},{"date":"2016-11-23","close":47200.0},{"date":"2016-11-24","close":47200.0},{"date":"2016-11-25","close":47250.0},{"date":"2016-11-28","close":47600.0},{"date":"2016-11-29","close":47100.0},{"date":"2016-11-30","close":46500.0},{"date":"2016-12-01","close":44500.0},{"date":"2016-12-02","close":43450.0},{"date":"2016-12-05","close":43200.0},{"date":"2016-12-06","close":44350.0},{"date":"2016-12-07","close":43800.0},{"date":"2016-12-08","close":44300.0},{"date":"2016-12-09","close":45900.0},{"date":"2016-12-12","close":45250.0},{"date":"2016-12-13","close":45650.0},{"date":"2016-12-14","close":46400.0},{"date":"2016-12-15","close":46300.0},{"date":"2016-12-16","close":46100.0},{"date":"2016-12-19","close":45700.0},{"date":"2016-12-20","close":45450.0},{"date":"2016-12-21","close":45400.0},{"date":"2016-12-22","close":45350.0},{"date":"2016-12-23","close":45950.0},{"date":"2016-12-26","close":46350.0},{"date":"2016-12-27","close":47000.0},{"date":"2016-12-28","close":45050.0},{"date":"2016-12-29","close":44050.0},{"date":"2017-01-02","close":43900.0},{"date":"2017-01-03","close":44100.0},{"date":"2017-01-04","close":43900.0},{"date":"2017-01-05","close":44250.0},{"date":"2017-01-06","close":44150.0},{"date":"2017-01-09","close":43150.0},{"date":"2017-01-10","close":42250.0},{"date":"2017-01-11","close":43200.0},{"date":"2017-01-12","close":43850.0},{"date":"2017-01-13","close":44600.0},{"date":"2017-01-16","close":44400.0},{"date":"2017-01-17","close":44150.0},{"date":"2017-01-18","close":43600.0},{"date":"2017-01-19","close":43350.0},{"date":"2017-01-20","close":43250.0},{"date":"2017-01-23","close":42900.0},{"date":"2017-01-24","close":43750.0},{"date":"2017-01-25","close":43600.0},{"date":"2017-01-26","close":43250.0},{"date":"2017-01-31","close":42450.0},{"date":"2017-02-01","close":42450.0},{"date":"2017-02-02","close":42050.0},{"date":"2017-02-03","close":41950.0},{"date":"2017-02-06","close":41350.0},{"date":"2017-02-07","close":41300.0},{"date":"2017-02-08","close":40600.0},{"date":"2017-02-09","close":40350.0},{"date":"2017-02-10","close":41300.0},{"date":"2017-02-13","close":41800.0},{"date":"2017-02-14","close":41150.0},{"date":"2017-02-15","close":40900.0},{"date":"2017-02-16","close":40450.0},{"date":"2017-02-17","close":40600.0},{"date":"2017-02-20","close":43050.0},{"date":"2017-02-21","close":43000.0},{"date":"2017-02-22","close":43200.0},{"date":"2017-02-23","close":43350.0},{"date":"2017-02-24","close":43550.0},{"date":"2017-02-27","close":44100.0},{"date":"2017-02-28","close":43600.0},{"date":"2017-03-02","close":43150.0},{"date":"2017-03-03","close":42950.0},{"date":"2017-03-06","close":42500.0},{"date":"2017-03-07","close":42050.0},{"date":"2017-03-08","close":41550.0},{"date":"2017-03-09","close":41500.0},{"date":"2017-03-10","close":41600.0},{"date":"2017-03-13","close":42800.0},{"date":"2017-03-14","close":42850.0},{"date":"2017-03-15","close":43200.0},{"date":"2017-03-16","close":43700.0},{"date":"2017-03-17","close":44350.0},{"date":"2017-03-20","close":45600.0},{"date":"2017-03-21","close":45900.0},{"date":"2017-03-22","close":47200.0},{"date":"2017-03-23","close":48750.0},{"date":"2017-03-24","close":47450.0},{"date":"2017-03-27","close":47450.0},{"date":"2017-03-28","close":46700.0},{"date":"2017-03-29","close":46500.0},{"date":"2017-03-30","close":46600.0},{"date":"2017-03-31","close":46450.0},{"date":"2017-04-03","close":46700.0},{"date":"2017-04-04","close":45700.0},{"date":"2017-04-05","close":46100.0},{"date":"2017-04-06","close":45650.0},{"date":"2017-04-07","close":45050.0},{"date":"2017-04-10","close":44550.0},{"date":"2017-04-11","close":44900.0},{"date":"2017-04-12","close":44550.0},{"date":"2017-04-13","close":45400.0},{"date":"2017-04-14","close":44650.0},{"date":"2017-04-17","close":44900.0},{"date":"2017-04-18","close":45300.0},{"date":"2017-04-19","close":44400.0},{"date":"2017-04-20","close":44250.0},{"date":"2017-04-21","close":44150.0},{"date":"2017-04-24","close":44300.0},{"date":"2017-04-25","close":44450.0},{"date":"2017-04-26","close":44700.0},{"date":"2017-04-27","close":45650.0},{"date":"2017-04-28","close":45350.0},{"date":"2017-05-02","close":44750.0},{"date":"2017-05-04","close":44450.0},{"date":"2017-05-08","close":45800.0},{"date":"2017-05-10","close":43150.0},{"date":"2017-05-11","close":43050.0},{"date":"2017-05-12","close":43250.0},{"date":"2017-05-15","close":43200.0},{"date":"2017-05-16","close":41950.0},{"date":"2017-05-17","close":42750.0},{"date":"2017-05-18","close":42000.0},{"date":"2017-05-19","close":42250.0},{"date":"2017-05-22","close":42000.0},{"date":"2017-05-23","close":42150.0},{"date":"2017-05-24","close":42600.0},{"date":"2017-05-25","close":42600.0},{"date":"2017-05-26","close":42450.0},{"date":"2017-05-29","close":42100.0},{"date":"2017-05-30","close":42250.0},{"date":"2017-05-31","close":42700.0},{"date":"2017-06-01","close":44000.0},{"date":"2017-06-02","close":43450.0},{"date":"2017-06-05","close":43000.0},{"date":"2017-06-07","close":43000.0},{"date":"2017-06-08","close":43600.0},{"date":"2017-06-09","close":43650.0},{"date":"2017-06-12","close":44000.0},{"date":"2017-06-13","close":43650.0},{"date":"2017-06-14","close":42850.0},{"date":"2017-06-15","close":43200.0},{"date":"2017-06-16","close":43400.0},{"date":"2017-06-19","close":42050.0},{"date":"2017-06-20","close":41200.0},{"date":"2017-06-21","close":41750.0},{"date":"2017-06-22","close":42100.0},{"date":"2017-06-23","close":42350.0},{"date":"2017-06-26","close":42150.0},{"date":"2017-06-27","close":41550.0},{"date":"2017-06-28","close":40800.0},{"date":"2017-06-29","close":40850.0},{"date":"2017-06-30","close":40800.0},{"date":"2017-07-03","close":40700.0},{"date":"2017-07-04","close":41300.0},{"date":"2017-07-05","close":42000.0},{"date":"2017-07-06","close":42100.0},{"date":"2017-07-07","close":42500.0},{"date":"2017-07-10","close":41800.0},{"date":"2017-07-11","close":42500.0},{"date":"2017-07-12","close":42050.0},{"date":"2017-07-13","close":41800.0},{"date":"2017-07-14","close":41950.0},{"date":"2017-07-17","close":42400.0},{"date":"2017-07-18","close":42650.0},{"date":"2017-07-19","close":42850.0},{"date":"2017-07-20","close":44250.0},{"date":"2017-07-21","close":45500.0},{"date":"2017-07-24","close":45450.0},{"date":"2017-07-25","close":45350.0},{"date":"2017-07-26","close":45150.0},{"date":"2017-07-27","close":45200.0},{"date":"2017-07-28","close":44950.0},{"date":"2017-07-31","close":44550.0},{"date":"2017-08-01","close":44900.0},{"date":"2017-08-02","close":44200.0},{"date":"2017-08-03","close":44200.0},{"date":"2017-08-04","close":44450.0},{"date":"2017-08-07","close":44050.0},{"date":"2017-08-08","close":44550.0},{"date":"2017-08-09","close":44150.0},{"date":"2017-08-10","close":44450.0},{"date":"2017-08-11","close":43850.0},{"date":"2017-08-14","close":43500.0},{"date":"2017-08-16","close":43950.0},{"date":"2017-08-17","close":44300.0},{"date":"2017-08-18","close":44850.0},{"date":"2017-08-21","close":44200.0},{"date":"2017-08-22","close":43800.0},{"date":"2017-08-23","close":44000.0},{"date":"2017-08-24","close":43950.0},{"date":"2017-08-25","close":44250.0},{"date":"2017-08-28","close":44350.0},{"date":"2017-08-29","close":43850.0},{"date":"2017-08-30","close":43950.0},{"date":"2017-08-31","close":42900.0},{"date":"2017-09-01","close":43100.0},{"date":"2017-09-04","close":42550.0},{"date":"2017-09-05","close":42350.0},{"date":"2017-09-06","close":41800.0},{"date":"2017-09-07","close":41750.0},{"date":"2017-09-08","close":41200.0},{"date":"2017-09-11","close":40950.0},{"date":"2017-09-12","close":41050.0},{"date":"2017-09-13","close":40850.0},{"date":"2017-09-14","close":41050.0},{"date":"2017-09-15","close":41200.0},{"date":"2017-09-18","close":41150.0},{"date":"2017-09-19","close":40150.0},{"date":"2017-09-20","close":39350.0},{"date":"2017-09-21","close":39250.0},{"date":"2017-09-22","close":39150.0},{"date":"2017-09-25","close":38400.0},{"date":"2017-09-26","close":38500.0},{"date":"2017-09-27","close":38200.0},{"date":"2017-09-28","close":38350.0},{"date":"2017-09-29","close":39000.0},{"date":"2017-10-10","close":38100.0},{"date":"2017-10-11","close":37350.0},{"date":"2017-10-12","close":37800.0},{"date":"2017-10-13","close":39100.0},{"date":"2017-10-16","close":39700.0},{"date":"2017-10-17","close":39800.0},{"date":"2017-10-18","close":39600.0},{"date":"2017-10-19","close":40850.0},{"date":"2017-10-20","close":41100.0},{"date":"2017-10-23","close":40400.0},{"date":"2017-10-24","close":40250.0},{"date":"2017-10-25","close":40000.0},{"date":"2017-10-26","close":39150.0},{"date":"2017-10-27","close":38850.0},{"date":"2017-10-30","close":38900.0},{"date":"2017-10-31","close":39200.0},{"date":"2017-11-01","close":38550.0},{"date":"2017-11-02","close":38350.0},{"date":"2017-11-03","close":39150.0},{"date":"2017-11-06","close":38700.0},{"date":"2017-11-07","close":38250.0},{"date":"2017-11-08","close":38500.0},{"date":"2017-11-09","close":38250.0},{"date":"2017-11-10","close":38600.0},{"date":"2017-11-13","close":38250.0},{"date":"2017-11-14","close":37950.0},{"date":"2017-11-15","close":37900.0},{"date":"2017-11-16","close":37800.0},{"date":"2017-11-17","close":37850.0},{"date":"2017-11-20","close":37450.0},{"date":"2017-11-21","close":37550.0},{"date":"2017-11-22","close":37500.0},{"date":"2017-11-23","close":37500.0},{"date":"2017-11-24","close":38050.0},{"date":"2017-11-27","close":38250.0},{"date":"2017-11-28","close":38300.0},{"date":"2017-11-29","close":37900.0},{"date":"2017-11-30","close":37500.0},{"date":"2017-12-01","close":37950.0},{"date":"2017-12-04","close":37850.0},{"date":"2017-12-05","close":38800.0},{"date":"2017-12-06","close":38450.0},{"date":"2017-12-07","close":38850.0},{"date":"2017-12-08","close":38000.0},{"date":"2017-12-11","close":37900.0},{"date":"2017-12-12","close":38100.0},{"date":"2017-12-13","close":38450.0},{"date":"2017-12-14","close":38700.0},{"date":"2017-12-15","close":39000.0},{"date":"2017-12-18","close":39200.0},{"date":"2017-12-19","close":38950.0},{"date":"2017-12-20","close":39250.0},{"date":"2017-12-21","close":38700.0},{"date":"2017-12-22","close":38750.0},{"date":"2017-12-26","close":39100.0},{"date":"2017-12-27","close":38400.0},{"date":"2017-12-28","close":38150.0},{"date":"2018-01-02","close":34542.2656},{"date":"2018-01-03","close":34359.2578},{"date":"2018-01-04","close":34038.9961},{"date":"2018-01-05","close":34038.9961},{"date":"2018-01-08","close":34130.5039},{"date":"2018-01-09","close":34130.5039},{"date":"2018-01-10","close":34222.0078},{"date":"2018-01-11","close":33581.4844},{"date":"2018-01-12","close":33352.7266},{"date":"2018-01-15","close":33123.9688},{"date":"2018-01-16","close":33215.4766},{"date":"2018-01-17","close":33215.4766},{"date":"2018-01-18","close":32620.707},{"date":"2018-01-19","close":32254.6953},{"date":"2018-01-22","close":31705.6816},{"date":"2018-01-23","close":32071.6934},{"date":"2018-01-24","close":32391.9492},{"date":"2018-01-25","close":32529.209},{"date":"2018-01-26","close":32986.7188},{"date":"2018-01-29","close":33123.9688},{"date":"2018-01-30","close":32849.4648},{"date":"2018-01-31","close":32712.2109},{"date":"2018-02-01","close":32940.9688},{"date":"2018-02-02","close":32620.707},{"date":"2018-02-05","close":33032.4688},{"date":"2018-02-06","close":32529.209},{"date":"2018-02-07","close":32529.209},{"date":"2018-02-08","close":31842.9355},{"date":"2018-02-09","close":31476.9238},{"date":"2018-02-12","close":31156.6641},{"date":"2018-02-13","close":30653.4004},{"date":"2018-02-14","close":30287.3906},{"date":"2018-02-19","close":30287.3906},{"date":"2018-02-20","close":30927.9082},{"date":"2018-02-21","close":30882.1582},{"date":"2018-02-22","close":30424.6445},{"date":"2018-02-23","close":30836.4062},{"date":"2018-02-26","close":30927.9082},{"date":"2018-02-27","close":30516.1445},{"date":"2018-02-28","close":30287.3906},{"date":"2018-03-02","close":30104.3848},{"date":"2018-03-05","close":29738.373},{"date":"2018-03-06","close":29235.1074},{"date":"2018-03-07","close":28960.6016},{"date":"2018-03-08","close":28960.6016},{"date":"2018-03-09","close":29738.373},{"date":"2018-03-12","close":30287.3906},{"date":"2018-03-13","close":30058.6328},{"date":"2018-03-14","close":29921.3789},{"date":"2018-03-15","close":29601.1211},{"date":"2018-03-16","close":29326.6133},{"date":"2018-03-19","close":29097.8555},{"date":"2018-03-20","close":28960.6016},{"date":"2018-03-21","close":28960.6016},{"date":"2018-03-22","close":29280.8613},{"date":"2018-03-23","close":28686.0918},{"date":"2018-03-26","close":28228.5781},{"date":"2018-03-27","close":28503.0879},{"date":"2018-03-28","close":29097.8555},{"date":"2018-03-29","close":30104.3848},{"date":"2018-03-30","close":30058.6328},{"date":"2018-04-02","close":30424.6445},{"date":"2018-04-03","close":31980.1895},{"date":"2018-04-04","close":31888.6875},{"date":"2018-04-05","close":31568.4258},{"date":"2018-04-06","close":31156.6641},{"date":"2018-04-09","close":31568.4258},{"date":"2018-04-10","close":31751.4316},{"date":"2018-04-11","close":31522.6758},{"date":"2018-04-12","close":31293.9219},{"date":"2018-04-13","close":31568.4258},{"date":"2018-04-16","close":30882.1582},{"date":"2018-04-17","close":31614.1797},{"date":"2018-04-18","close":31751.4316},{"date":"2018-04-19","close":31751.4316},{"date":"2018-04-20","close":32757.9629},{"date":"2018-04-23","close":33581.4844},{"date":"2018-04-24","close":33810.2422},{"date":"2018-04-25","close":33169.7266},{"date":"2018-04-26","close":32437.7051},{"date":"2018-04-27","close":33352.7266},{"date":"2018-04-30","close":34267.7539},{"date":"2018-05-02","close":34542.2656},{"date":"2018-05-03","close":34222.0078},{"date":"2018-05-04","close":34176.2539},{"date":"2018-05-08","close":33627.2383},{"date":"2018-05-09","close":32666.4629},{"date":"2018-05-10","close":32849.4648},{"date":"2018-05-11","close":32712.2109},{"date":"2018-05-14","close":34130.5039},{"date":"2018-05-15","close":33810.2422},{"date":"2018-05-16","close":33215.4766},{"date":"2018-05-17","close":33169.7266},{"date":"2018-05-18","close":33123.9688},{"date":"2018-05-21","close":32666.4629},{"date":"2018-05-23","close":32940.9688},{"date":"2018-05-24","close":32117.4414},{"date":"2018-05-25","close":31293.9219},{"date":"2018-05-28","close":32025.9414},{"date":"2018-05-29","close":31522.6758},{"date":"2018-05-30","close":30882.1582},{"date":"2018-05-31","close":30333.1406},{"date":"2018-06-01","close":30104.3848},{"date":"2018-06-04","close":30104.3848},{"date":"2018-06-05","close":30104.3848},{"date":"2018-06-07","close":31065.1641},{"date":"2018-06-08","close":31156.6641},{"date":"2018-06-11","close":32117.4414},{"date":"2018-06-12","close":32071.6934},{"date":"2018-06-14","close":31614.1797},{"date":"2018-06-15","close":32025.9414},{"date":"2018-06-18","close":31797.1836},{"date":"2018-06-19","close":30653.4004},{"date":"2018-06-20","close":30333.1406},{"date":"2018-06-21","close":30104.3848},{"date":"2018-06-22","close":31934.4395},{"date":"2018-06-25","close":31659.9316},{"date":"2018-06-26","close":31568.4258},{"date":"2018-06-27","close":30241.6387},{"date":"2018-06-28","close":29463.8652},{"date":"2018-06-29","close":29280.8613},{"date":"2018-07-02","close":29692.6211},{"date":"2018-07-03","close":29006.3496},{"date":"2018-07-04","close":29372.3633},{"date":"2018-07-05","close":28960.6016},{"date":"2018-07-06","close":28823.3477},{"date":"2018-07-09","close":28457.3359},{"date":"2018-07-10","close":28365.832},{"date":"2018-07-11","close":28365.832},{"date":"2018-07-12","close":28823.3477},{"date":"2018-07-13","close":28548.8398},{"date":"2018-07-16","close":28548.8398},{"date":"2018-07-17","close":29097.8555},{"date":"2018-07-18","close":28503.0879},{"date":"2018-07-19","close":28228.5781},{"date":"2018-07-20","close":28503.0879},{"date":"2018-07-23","close":29509.6152},{"date":"2018-07-24","close":30333.1406},{"date":"2018-07-25","close":30287.3906},{"date":"2018-07-26","close":30104.3848},{"date":"2018-07-27","close":29738.373},{"date":"2018-07-30","close":30104.3848},{"date":"2018-07-31","close":30470.3945},{"date":"2018-08-01","close":29601.1211},{"date":"2018-08-02","close":29097.8555},{"date":"2018-08-03","close":29143.6074},{"date":"2018-08-06","close":28411.584},{"date":"2018-08-07","close":27862.5684},{"date":"2018-08-08","close":27771.0645},{"date":"2018-08-09","close":28548.8398},{"date":"2018-08-10","close":28869.0977},{"date":"2018-08-13","close":28503.0879},{"date":"2018-08-14","close":27771.0645},{"date":"2018-08-16","close":28137.0781},{"date":"2018-08-17","close":28045.5742},{"date":"2018-08-20","close":28594.5898},{"date":"2018-08-21","close":28137.0781},{"date":"2018-08-22","close":28137.0781},{"date":"2018-08-23","close":27999.8223},{"date":"2018-08-24","close":28137.0781},{"date":"2018-08-27","close":28137.0781},{"date":"2018-08-28","close":28274.3301},{"date":"2018-08-29","close":28182.8262},{"date":"2018-08-30","close":27954.0703},{"date":"2018-08-31","close":27908.3203},{"date":"2018-09-03","close":27725.3145},{"date":"2018-09-04","close":27405.0547},{"date":"2018-09-05","close":27496.5586},{"date":"2018-09-06","close":27633.8125},{"date":"2018-09-07","close":27679.5645},{"date":"2018-09-10","close":27679.5645},{"date":"2018-09-11","close":27771.0645},{"date":"2018-09-12","close":27725.3145},{"date":"2018-09-13","close":27405.0547},{"date":"2018-09-14","close":27359.3027},{"date":"2018-09-17","close":27267.8008},{"date":"2018-09-18","close":26993.293},{"date":"2018-09-19","close":26490.0273},{"date":"2018-09-20","close":26261.2695},{"date":"2018-09-21","close":26307.0234},{"date":"2018-09-27","close":26490.0273},{"date":"2018-09-28","close":26856.041},{"date":"2018-10-01","close":26856.041},{"date":"2018-10-02","close":26124.0176},{"date":"2018-10-04","close":25117.4883},{"date":"2018-10-05","close":24842.9805},{"date":"2018-10-08","close":24110.959},{"date":"2018-10-10","close":23150.1797},{"date":"2018-10-11","close":21823.3906},{"date":"2018-10-12","close":22646.916},{"date":"2018-10-15","close":22921.4238},{"date":"2018-10-16","close":22829.9219},{"date":"2018-10-17","close":23333.1855},{"date":"2018-10-18","close":23927.9531},{"date":"2018-10-19","close":24614.2227},{"date":"2018-10-22","close":25208.9902},{"date":"2018-10-23","close":24065.209},{"date":"2018-10-24","close":25071.7363},{"date":"2018-10-25","close":25666.5039},{"date":"2018-10-26","close":24980.2344},{"date":"2018-10-29","close":24797.2285},{"date":"2018-10-30","close":24019.4551},{"date":"2018-10-31","close":24797.2285},{"date":"2018-11-01","close":24614.2227},{"date":"2018-11-02","close":24339.7168},{"date":"2018-11-05","close":24797.2285},{"date":"2018-11-06","close":24476.9688},{"date":"2018-11-07","close":24888.7324},{"date":"2018-11-08","close":25117.4883},{"date":"2018-11-09","close":25758.0059},{"date":"2018-11-12","close":25208.9902},{"date":"2018-11-13","close":25025.9844},{"date":"2018-11-14","close":26169.7695},{"date":"2018-11-15","close":25483.498},{"date":"2018-11-16","close":25575.002},{"date":"2018-11-19","close":25025.9844},{"date":"2018-11-20","close":25575.002},{"date":"2018-11-21","close":25803.7598},{"date":"2018-11-22","close":25803.7598},{"date":"2018-11-23","close":25254.7402},{"date":"2018-11-26","close":26810.2891},{"date":"2018-11-27","close":27313.5527},{"date":"2018-11-28","close":28182.8262},{"date":"2018-11-29","close":27816.8184},{"date":"2018-11-30","close":27176.2988},{"date":"2018-12-03","close":27222.0488},{"date":"2018-12-04","close":27999.8223},{"date":"2018-12-05","close":28091.3262},{"date":"2018-12-06","close":28137.0781},{"date":"2018-12-07","close":28594.5898},{"date":"2018-12-10","close":29372.3633},{"date":"2018-12-11","close":29829.877},{"date":"2018-12-12","close":29280.8613},{"date":"2018-12-13","close":29372.3633},{"date":"2018-12-14","close":29829.877},{"date":"2018-12-17","close":30150.1367},{"date":"2018-12-18","close":30470.3945},{"date":"2018-12-19","close":31248.168},{"date":"2018-12-20","close":31431.1758},{"date":"2018-12-21","close":30607.6504},{"date":"2018-12-24","close":30287.3906},{"date":"2018-12-26","close":29967.1309},{"date":"2018-12-27","close":29738.373},{"date":"2018-12-28","close":30287.3906},{"date":"2019-01-02","close":31156.6641},{"date":"2019-01-03","close":31842.9355},{"date":"2019-01-04","close":31385.4219},{"date":"2019-01-07","close":31202.416},{"date":"2019-01-08","close":32437.7051},{"date":"2019-01-09","close":30699.1504},{"date":"2019-01-10","close":31522.6758},{"date":"2019-01-11","close":31751.4316},{"date":"2019-01-14","close":31751.4316},{"date":"2019-01-15","close":31842.9355},{"date":"2019-01-16","close":31476.9238},{"date":"2019-01-17","close":31568.4258},{"date":"2019-01-18","close":30973.6602},{"date":"2019-01-21","close":29784.127},{"date":"2019-01-22","close":29875.627},{"date":"2019-01-23","close":30058.6328},{"date":"2019-01-24","close":30012.8809},{"date":"2019-01-25","close":30241.6387},{"date":"2019-01-28","close":30012.8809},{"date":"2019-01-29","close":30150.1367},{"date":"2019-01-30","close":30378.8926},{"date":"2019-01-31","close":31568.4258},{"date":"2019-02-01","close":31019.4121},{"date":"2019-02-07","close":30653.4004},{"date":"2019-02-08","close":30790.6562},{"date":"2019-02-11","close":31431.1758},{"date":"2019-02-12","close":31156.6641},{"date":"2019-02-13","close":31110.9141},{"date":"2019-02-14","close":30927.9082},{"date":"2019-02-15","close":30653.4004},{"date":"2019-02-18","close":30241.6387},{"date":"2019-02-19","close":30195.8867},{"date":"2019-02-20","close":30561.8984},{"date":"2019-02-21","close":30470.3945},{"date":"2019-02-22","close":31431.1758},{"date":"2019-02-25","close":31110.9141},{"date":"2019-02-26","close":31842.9355},{"date":"2019-02-27","close":31980.1895},{"date":"2019-02-28","close":31888.6875},{"date":"2019-03-04","close":32757.9629},{"date":"2019-03-05","close":32620.707},{"date":"2019-03-06","close":32254.6953},{"date":"2019-03-07","close":31705.6816},{"date":"2019-03-08","close":31705.6816},{"date":"2019-03-11","close":32025.9414},{"date":"2019-03-12","close":32483.4531},{"date":"2019-03-13","close":32117.4414},{"date":"2019-03-14","close":32437.7051},{"date":"2019-03-15","close":32391.9492},{"date":"2019-03-18","close":31522.6758},{"date":"2019-03-19","close":30607.6504},{"date":"2019-03-20","close":29646.8711},{"date":"2019-03-21","close":29189.3574},{"date":"2019-03-22","close":29235.1074},{"date":"2019-03-25","close":28960.6016},{"date":"2019-03-26","close":28869.0977},{"date":"2019-03-27","close":28686.0918},{"date":"2019-03-28","close":28045.5742},{"date":"2019-03-29","close":27359.3027},{"date":"2019-04-01","close":27771.0645},{"date":"2019-04-02","close":27679.5645},{"date":"2019-04-03","close":27725.3145},{"date":"2019-04-04","close":27588.0605},{"date":"2019-04-05","close":26718.7832},{"date":"2019-04-08","close":26901.7891},{"date":"2019-04-09","close":26307.0234},{"date":"2019-04-10","close":27130.5469},{"date":"2019-04-11","close":26718.7832},{"date":"2019-04-12","close":26627.2832},{"date":"2019-04-15","close":26673.0332},{"date":"2019-04-16","close":26810.2891},{"date":"2019-04-17","close":26444.2773},{"date":"2019-04-18","close":26398.5254},{"date":"2019-04-19","close":26398.5254},{"date":"2019-04-22","close":26444.2773},{"date":"2019-04-23","close":26261.2695},{"date":"2019-04-24","close":25758.0059},{"date":"2019-04-25","close":25483.498},{"date":"2019-04-26","close":25529.25},{"date":"2019-04-29","close":26261.2695},{"date":"2019-04-30","close":25895.2598},{"date":"2019-05-02","close":25666.5039},{"date":"2019-05-03","close":25437.7461},{"date":"2019-05-07","close":25575.002},{"date":"2019-05-08","close":25391.9961},{"date":"2019-05-09","close":24751.4766},{"date":"2019-05-10","close":24980.2344},{"date":"2019-05-13","close":24842.9805},{"date":"2019-05-14","close":24568.4707},{"date":"2019-05-15","close":24065.209},{"date":"2019-05-16","close":23561.9434},{"date":"2019-05-17","close":23287.4336},{"date":"2019-05-20","close":23241.6836},{"date":"2019-05-21","close":22921.4238},{"date":"2019-05-22","close":22967.1738},{"date":"2019-05-23","close":23058.6797},{"date":"2019-05-24","close":23333.1855},{"date":"2019-05-27","close":22875.6719},{"date":"2019-05-28","close":22967.1738},{"date":"2019-05-29","close":22601.1641},{"date":"2019-05-30","close":22829.9219},{"date":"2019-05-31","close":23790.6992},{"date":"2019-06-03","close":24385.4668},{"date":"2019-06-04","close":23790.6992},{"date":"2019-06-05","close":23516.1895},{"date":"2019-06-07","close":23516.1895},{"date":"2019-06-10","close":23195.9316},{"date":"2019-06-11","close":23973.7031},{"date":"2019-06-12","close":24065.209},{"date":"2019-06-13","close":23882.2031},{"date":"2019-06-14","close":23333.1855},{"date":"2019-06-17","close":23195.9316},{"date":"2019-06-18","close":23241.6836},{"date":"2019-06-19","close":23424.6875},{"date":"2019-06-20","close":23653.4453},{"date":"2019-06-21","close":23973.7031},{"date":"2019-06-24","close":23836.4512},{"date":"2019-06-25","close":23516.1895},{"date":"2019-06-26","close":23607.6934},{"date":"2019-06-27","close":23470.4395},{"date":"2019-06-28","close":23378.9375},{"date":"2019-07-01","close":23195.9316},{"date":"2019-07-02","close":23104.4277},{"date":"2019-07-03","close":23699.1973},{"date":"2019-07-04","close":23516.1895},{"date":"2019-07-05","close":23790.6992},{"date":"2019-07-08","close":23744.9473},{"date":"2019-07-09","close":23333.1855},{"date":"2019-07-10","close":23104.4277},{"date":"2019-07-11","close":23150.1797},{"date":"2019-07-12","close":23287.4336},{"date":"2019-07-15","close":23287.4336},{"date":"2019-07-16","close":23378.9375},{"date":"2019-07-17","close":23287.4336},{"date":"2019-07-18","close":23333.1855},{"date":"2019-07-19","close":23653.4453},{"date":"2019-07-22","close":23790.6992},{"date":"2019-07-23","close":24934.4824},{"date":"2019-07-24","close":24431.2168},{"date":"2019-07-25","close":24980.2344},{"date":"2019-07-26","close":25254.7402},{"date":"2019-07-29","close":25575.002},{"date":"2019-07-30","close":25254.7402},{"date":"2019-07-31","close":25529.25},{"date":"2019-08-01","close":24385.4668},{"date":"2019-08-02","close":24797.2285},{"date":"2019-08-05","close":24522.7207},{"date":"2019-08-06","close":24065.209},{"date":"2019-08-07","close":24156.709},{"date":"2019-08-08","close":23287.4336},{"date":"2019-08-09","close":23058.6797},{"date":"2019-08-12","close":23150.1797},{"date":"2019-08-13","close":22829.9219},{"date":"2019-08-14","close":22967.1738},{"date":"2019-08-16","close":22601.1641},{"date":"2019-08-19","close":23516.1895},{"date":"2019-08-20","close":23516.1895},{"date":"2019-08-21","close":23561.9434},{"date":"2019-08-22","close":23744.9473},{"date":"2019-08-23","close":23424.6875},{"date":"2019-08-26","close":23058.6797},{"date":"2019-08-27","close":23012.9258},{"date":"2019-08-28","close":23195.9316},{"date":"2019-08-29","close":23241.6836},{"date":"2019-08-30","close":23378.9375},{"date":"2019-09-02","close":23287.4336},{"date":"2019-09-03","close":23058.6797},{"date":"2019-09-04","close":23104.4277},{"date":"2019-09-05","close":22829.9219},{"date":"2019-09-06","close":22829.9219},{"date":"2019-09-09","close":22829.9219},{"date":"2019-09-10","close":23104.4277},{"date":"2019-09-11","close":23378.9375},{"date":"2019-09-16","close":23287.4336},{"date":"2019-09-17","close":23424.6875},{"date":"2019-09-18","close":23150.1797},{"date":"2019-09-19","close":23241.6836},{"date":"2019-09-20","close":23378.9375},{"date":"2019-09-23","close":24110.959},{"date":"2019-09-24","close":24476.9688},{"date":"2019-09-25","close":24339.7168},{"date":"2019-09-26","close":23973.7031},{"date":"2019-09-27","close":23561.9434},{"date":"2019-09-30","close":23699.1973},{"date":"2019-10-01","close":23836.4512},{"date":"2019-10-02","close":23195.9316},{"date":"2019-10-04","close":23012.9258},{"date":"2019-10-07","close":23058.6797},{"date":"2019-10-08","close":23287.4336},{"date":"2019-10-10","close":23424.6875},{"date":"2019-10-11","close":23150.1797},{"date":"2019-10-14","close":23378.9375},{"date":"2019-10-15","close":23607.6934},{"date":"2019-10-16","close":23836.4512},{"date":"2019-10-17","close":24065.209},{"date":"2019-10-18","close":23699.1973},{"date":"2019-10-21","close":23516.1895},{"date":"2019-10-22","close":23561.9434},{"date":"2019-10-23","close":23333.1855},{"date":"2019-10-24","close":23241.6836},{"date":"2019-10-25","close":23378.9375},{"date":"2019-10-28","close":23104.4277},{"date":"2019-10-29","close":22967.1738},{"date":"2019-10-30","close":23653.4453},{"date":"2019-10-31","close":23287.4336},{"date":"2019-11-01","close":23195.9316},{"date":"2019-11-04","close":23150.1797},{"date":"2019-11-05","close":23104.4277},{"date":"2019-11-06","close":24522.7207},{"date":"2019-11-07","close":24659.9746},{"date":"2019-11-08","close":24705.7266},{"date":"2019-11-11","close":24980.2344},{"date":"2019-11-12","close":25071.7363},{"date":"2019-11-13","close":24934.4824},{"date":"2019-11-14","close":25758.0059},{"date":"2019-11-15","close":25666.5039},{"date":"2019-11-18","close":25483.498},{"date":"2019-11-19","close":25712.2559},{"date":"2019-11-20","close":25758.0059},{"date":"2019-11-21","close":25529.25},{"date":"2019-11-22","close":25620.752},{"date":"2019-11-25","close":25483.498},{"date":"2019-11-26","close":25437.7461},{"date":"2019-11-27","close":25071.7363},{"date":"2019-11-28","close":25163.2402},{"date":"2019-11-29","close":25529.25},{"date":"2019-12-02","close":25849.5098},{"date":"2019-12-03","close":26078.2656},{"date":"2019-12-04","close":26764.5352},{"date":"2019-12-05","close":26261.2695},{"date":"2019-12-06","close":26398.5254},{"date":"2019-12-09","close":26169.7695},{"date":"2019-12-10","close":25758.0059},{"date":"2019-12-11","close":26078.2656},{"date":"2019-12-12","close":25300.4941},{"date":"2019-12-13","close":25300.4941},{"date":"2019-12-16","close":25117.4883},{"date":"2019-12-17","close":25208.9902},{"date":"2019-12-18","close":25712.2559},{"date":"2019-12-19","close":25986.7637},{"date":"2019-12-20","close":25620.752},{"date":"2019-12-23","close":25529.25},{"date":"2019-12-24","close":25529.25},{"date":"2019-12-26","close":25300.4941},{"date":"2019-12-27","close":25391.9961},{"date":"2019-12-30","close":25437.7461},{"date":"2020-01-02","close":26078.2656},{"date":"2020-01-03","close":25849.5098},{"date":"2020-01-06","close":25254.7402},{"date":"2020-01-07","close":25071.7363},{"date":"2020-01-08","close":24202.4609},{"date":"2020-01-09","close":24614.2227},{"date":"2020-01-10","close":24431.2168},{"date":"2020-01-13","close":24522.7207},{"date":"2020-01-14","close":24751.4766},{"date":"2020-01-15","close":24797.2285},{"date":"2020-01-16","close":24614.2227},{"date":"2020-01-17","close":24568.4707},{"date":"2020-01-20","close":24614.2227},{"date":"2020-01-21","close":24431.2168},{"date":"2020-01-22","close":24522.7207},{"date":"2020-01-23","close":24156.709},{"date":"2020-01-28","close":23744.9473},{"date":"2020-01-29","close":23744.9473},{"date":"2020-01-30","close":23378.9375},{"date":"2020-01-31","close":23195.9316},{"date":"2020-02-03","close":22921.4238},{"date":"2020-02-04","close":23104.4277},{"date":"2020-02-05","close":23287.4336},{"date":"2020-02-06","close":23378.9375},{"date":"2020-02-07","close":23424.6875},{"date":"2020-02-10","close":23287.4336},{"date":"2020-02-11","close":23653.4453},{"date":"2020-02-12","close":23653.4453},{"date":"2020-02-13","close":23516.1895},{"date":"2020-02-14","close":23424.6875},{"date":"2020-02-17","close":23836.4512},{"date":"2020-02-18","close":23744.9473},{"date":"2020-02-19","close":23699.1973},{"date":"2020-02-20","close":23790.6992},{"date":"2020-02-21","close":23882.2031},{"date":"2020-02-24","close":23333.1855},{"date":"2020-02-25","close":22555.4141},{"date":"2020-02-26","close":22006.3965},{"date":"2020-02-27","close":21137.1211},{"date":"2020-02-28","close":19490.0723},{"date":"2020-03-02","close":19169.8125},{"date":"2020-03-03","close":19398.5703},{"date":"2020-03-04","close":19810.332},{"date":"2020-03-05","close":19764.5801},{"date":"2020-03-06","close":19307.0664},{"date":"2020-03-09","close":19307.0664},{"date":"2020-03-10","close":20130.5918},{"date":"2020-03-11","close":19032.5586},{"date":"2020-03-12","close":19032.5586},{"date":"2020-03-13","close":17888.7754},{"date":"2020-03-16","close":17385.5117},{"date":"2020-03-17","close":16516.2344},{"date":"2020-03-18","close":15646.9609},{"date":"2020-03-19","close":14869.1865},{"date":"2020-03-20","close":15829.9658},{"date":"2020-03-23","close":15829.9658},{"date":"2020-03-24","close":17065.252},{"date":"2020-03-25","close":17202.5039},{"date":"2020-03-26","close":16836.4961},{"date":"2020-03-27","close":16973.748},{"date":"2020-03-30","close":17339.7598},{"date":"2020-03-31","close":17614.2676},{"date":"2020-04-01","close":17385.5117},{"date":"2020-04-02","close":17477.0137},{"date":"2020-04-03","close":17385.5117},{"date":"2020-04-06","close":17522.7637},{"date":"2020-04-07","close":17614.2676},{"date":"2020-04-08","close":17431.2617},{"date":"2020-04-09","close":17522.7637},{"date":"2020-04-10","close":18346.2891},{"date":"2020-04-13","close":18712.2988},{"date":"2020-04-14","close":19398.5703},{"date":"2020-04-16","close":18529.293},{"date":"2020-04-17","close":18849.5547},{"date":"2020-04-20","close":19535.8223},{"date":"2020-04-21","close":19673.0781},{"date":"2020-04-22","close":20496.6016},{"date":"2020-04-23","close":21228.623},{"date":"2020-04-24","close":20633.8555},{"date":"2020-04-27","close":21823.3906},{"date":"2020-04-28","close":21777.6387},{"date":"2020-04-29","close":21823.3906},{"date":"2020-05-04","close":20862.6133},{"date":"2020-05-06","close":20496.6016},{"date":"2020-05-07","close":20542.3535},{"date":"2020-05-08","close":20450.8516},{"date":"2020-05-11","close":20039.0879},{"date":"2020-05-12","close":19627.3281},{"date":"2020-05-13","close":20130.5918},{"date":"2020-05-14","close":21182.873},{"date":"2020-05-15","close":20130.5918},{"date":"2020-05-18","close":19718.8281},{"date":"2020-05-19","close":19947.5859},{"date":"2020-05-20","close":19718.8281},{"date":"2020-05-21","close":19764.5801},{"date":"2020-05-22","close":19444.3223},{"date":"2020-05-25","close":19673.0781},{"date":"2020-05-26","close":19764.5801},{"date":"2020-05-27","close":19764.5801},{"date":"2020-05-28","close":19581.5762},{"date":"2020-05-29","close":19764.5801},{"date":"2020-06-01","close":19901.8359},{"date":"2020-06-02","close":19993.3359},{"date":"2020-06-03","close":20496.6016},{"date":"2020-06-04","close":20130.5918},{"date":"2020-06-05","close":20405.0996},{"date":"2020-06-08","close":20313.5977},{"date":"2020-06-09","close":20633.8555},{"date":"2020-06-10","close":20084.8418},{"date":"2020-06-11","close":19947.5859},{"date":"2020-06-12","close":19352.8184},{"date":"2020-06-15","close":18209.0352},{"date":"2020-06-16","close":19078.3125},{"date":"2020-06-17","close":18620.7988},{"date":"2020-06-18","close":18529.293},{"date":"2020-06-19","close":18575.0469},{"date":"2020-06-22","close":18346.2891},{"date":"2020-06-23","close":18163.2832},{"date":"2020-06-24","close":18163.2832},{"date":"2020-06-25","close":17660.0195},{"date":"2020-06-26","close":17797.2734},{"date":"2020-06-29","close":17431.2617},{"date":"2020-06-30","close":17843.0234},{"date":"2020-07-01","close":17614.2676},{"date":"2020-07-02","close":17705.7695},{"date":"2020-07-03","close":17751.5215},{"date":"2020-07-06","close":17705.7695},{"date":"2020-07-07","close":17385.5117},{"date":"2020-07-08","close":17431.2617},{"date":"2020-07-09","close":17385.5117},{"date":"2020-07-10","close":17111.0039},{"date":"2020-07-13","close":18300.5371},{"date":"2020-07-14","close":18163.2832},{"date":"2020-07-15","close":17934.5273},{"date":"2020-07-16","close":17934.5273},{"date":"2020-07-17","close":18071.7812},{"date":"2020-07-20","close":18254.7852},{"date":"2020-07-21","close":18117.5332},{"date":"2020-07-22","close":18117.5332},{"date":"2020-07-23","close":17751.5215},{"date":"2020-07-24","close":17843.0234},{"date":"2020-07-27","close":17660.0195},{"date":"2020-07-28","close":17522.7637},{"date":"2020-07-29","close":17705.7695},{"date":"2020-07-30","close":17568.5176},{"date":"2020-07-31","close":17477.0137},{"date":"2020-08-03","close":17431.2617},{"date":"2020-08-04","close":17568.5176},{"date":"2020-08-05","close":17568.5176},{"date":"2020-08-06","close":17705.7695},{"date":"2020-08-07","close":17934.5273},{"date":"2020-08-10","close":17797.2734},{"date":"2020-08-11","close":19215.5645},{"date":"2020-08-12","close":18941.0566},{"date":"2020-08-13","close":19718.8281},{"date":"2020-08-14","close":20084.8418},{"date":"2020-08-18","close":18803.8027},{"date":"2020-08-19","close":19032.5586},{"date":"2020-08-20","close":18254.7852},{"date":"2020-08-21","close":18300.5371},{"date":"2020-08-24","close":18254.7852},{"date":"2020-08-25","close":19215.5645},{"date":"2020-08-26","close":18712.2988},{"date":"2020-08-27","close":18666.5469},{"date":"2020-08-28","close":18941.0566},{"date":"2020-08-31","close":18758.0508},{"date":"2020-09-01","close":19490.0723},{"date":"2020-09-02","close":19352.8184},{"date":"2020-09-03","close":19261.3164},{"date":"2020-09-04","close":18941.0566},{"date":"2020-09-07","close":18895.3047},{"date":"2020-09-08","close":18758.0508},{"date":"2020-09-09","close":18575.0469},{"date":"2020-09-10","close":18620.7988},{"date":"2020-09-11","close":18575.0469},{"date":"2020-09-14","close":18849.5547},{"date":"2020-09-15","close":18666.5469},{"date":"2020-09-16","close":18758.0508},{"date":"2020-09-17","close":18712.2988},{"date":"2020-09-18","close":18758.0508},{"date":"2020-09-21","close":18941.0566},{"date":"2020-09-22","close":18529.293},{"date":"2020-09-23","close":18392.041},{"date":"2020-09-24","close":18071.7812},{"date":"2020-09-25","close":18026.0293},{"date":"2020-09-28","close":18483.543},{"date":"2020-09-29","close":18666.5469},{"date":"2020-10-05","close":18849.5547},{"date":"2020-10-06","close":18575.0469},{"date":"2020-10-07","close":18986.8066},{"date":"2020-10-08","close":19307.0664},{"date":"2020-10-12","close":19307.0664},{"date":"2020-10-13","close":19215.5645},{"date":"2020-10-14","close":19352.8184},{"date":"2020-10-15","close":19490.0723},{"date":"2020-10-16","close":19901.8359},{"date":"2020-10-19","close":19581.5762},{"date":"2020-10-20","close":19215.5645},{"date":"2020-10-21","close":19901.8359},{"date":"2020-10-22","close":19673.0781},{"date":"2020-10-23","close":19490.0723},{"date":"2020-10-26","close":19078.3125},{"date":"2020-10-27","close":18849.5547},{"date":"2020-10-28","close":18803.8027},{"date":"2020-10-29","close":18575.0469},{"date":"2020-10-30","close":18254.7852},{"date":"2020-11-02","close":18620.7988},{"date":"2020-11-03","close":18712.2988},{"date":"2020-11-04","close":18575.0469},{"date":"2020-11-05","close":18666.5469},{"date":"2020-11-06","close":18620.7988},{"date":"2020-11-09","close":18712.2988},{"date":"2020-11-10","close":18941.0566},{"date":"2020-11-11","close":19444.3223},{"date":"2020-11-12","close":19169.8125},{"date":"2020-11-13","close":19535.8223},{"date":"2020-11-16","close":19307.0664},{"date":"2020-11-17","close":19810.332},{"date":"2020-11-18","close":19581.5762},{"date":"2020-11-19","close":19261.3164},{"date":"2020-11-20","close":19398.5703},{"date":"2020-11-23","close":19718.8281},{"date":"2020-11-24","close":20633.8555},{"date":"2020-11-25","close":20359.3477},{"date":"2020-11-26","close":20084.8418},{"date":"2020-11-27","close":20039.0879},{"date":"2020-11-30","close":19627.3281},{"date":"2020-12-01","close":19764.5801},{"date":"2020-12-02","close":19856.084},{"date":"2020-12-03","close":20450.8516},{"date":"2020-12-04","close":20222.0938},{"date":"2020-12-07","close":20039.0879},{"date":"2020-12-08","close":19673.0781},{"date":"2020-12-09","close":20496.6016},{"date":"2020-12-10","close":21777.6387},{"date":"2020-12-11","close":21777.6387},{"date":"2020-12-14","close":21869.1426},{"date":"2020-12-15","close":21960.6445},{"date":"2020-12-16","close":21594.6367},{"date":"2020-12-17","close":23790.6992},{"date":"2020-12-18","close":25895.2598},{"date":"2020-12-21","close":25666.5039},{"date":"2020-12-22","close":24522.7207},{"date":"2020-12-23","close":24522.7207},{"date":"2020-12-24","close":24705.7266},{"date":"2020-12-28","close":24751.4766},{"date":"2020-12-29","close":25293.7598},{"date":"2020-12-30","close":26251.8574},{"date":"2021-01-04","close":25772.8086},{"date":"2021-01-05","close":25772.8086},{"date":"2021-01-06","close":26012.332},{"date":"2021-01-07","close":25916.5234},{"date":"2021-01-08","close":25868.6172},{"date":"2021-01-11","close":25245.8555},{"date":"2021-01-12","close":25102.1406},{"date":"2021-01-13","close":24670.9961},{"date":"2021-01-14","close":24862.6152},{"date":"2021-01-15","close":24239.8535},{"date":"2021-01-18","close":23760.8047},{"date":"2021-01-19","close":23904.5195},{"date":"2021-01-20","close":23808.709},{"date":"2021-01-21","close":23617.0898},{"date":"2021-01-22","close":23138.041},{"date":"2021-01-25","close":23425.4707},{"date":"2021-01-26","close":23329.6621},{"date":"2021-01-27","close":23138.041},{"date":"2021-01-28","close":22515.2793},{"date":"2021-01-29","close":21892.5137},{"date":"2021-02-01","close":21892.5137},{"date":"2021-02-02","close":22419.4688},{"date":"2021-02-03","close":22419.4688},{"date":"2021-02-04","close":22658.9941},{"date":"2021-02-05","close":22563.1816},{"date":"2021-02-08","close":23042.2305},{"date":"2021-02-09","close":23281.7559},{"date":"2021-02-10","close":22946.4219},{"date":"2021-02-15","close":22754.8027},{"date":"2021-02-16","close":22563.1816},{"date":"2021-02-17","close":22802.707},{"date":"2021-02-18","close":22754.8027},{"date":"2021-02-19","close":22754.8027},{"date":"2021-02-22","close":22850.6133},{"date":"2021-02-23","close":22658.9941},{"date":"2021-02-24","close":22179.9453},{"date":"2021-02-25","close":22371.5645},{"date":"2021-02-26","close":21748.8008},{"date":"2021-03-02","close":21940.4199},{"date":"2021-03-03","close":22611.0879},{"date":"2021-03-04","close":22371.5645},{"date":"2021-03-05","close":22036.2305},{"date":"2021-03-08","close":21988.3242},{"date":"2021-03-09","close":22036.2305},{"date":"2021-03-10","close":22036.2305},{"date":"2021-03-11","close":21940.4199},{"date":"2021-03-12","close":22227.8477},{"date":"2021-03-15","close":22275.7539},{"date":"2021-03-16","close":23712.8984},{"date":"2021-03-17","close":23569.1836},{"date":"2021-03-18","close":23090.1367},{"date":"2021-03-19","close":23138.041},{"date":"2021-03-22","close":22036.2305},{"date":"2021-03-23","close":21796.7051},{"date":"2021-03-24","close":21844.6113},{"date":"2021-03-25","close":22132.0391},{"date":"2021-03-26","close":22275.7539},{"date":"2021-03-29","close":22371.5645},{"date":"2021-03-30","close":22275.7539},{"date":"2021-03-31","close":22179.9453},{"date":"2021-04-01","close":22515.2793},{"date":"2021-04-02","close":22467.373},{"date":"2021-04-05","close":22994.3281},{"date":"2021-04-06","close":22850.6133},{"date":"2021-04-07","close":23042.2305},{"date":"2021-04-08","close":22850.6133},{"date":"2021-04-09","close":22850.6133},{"date":"2021-04-12","close":22850.6133},{"date":"2021-04-13","close":22898.5156},{"date":"2021-04-14","close":23185.9473},{"date":"2021-04-15","close":23090.1367},{"date":"2021-04-16","close":22946.4219},{"date":"2021-04-19","close":23185.9473},{"date":"2021-04-20","close":23233.8496},{"date":"2021-04-21","close":22898.5156},{"date":"2021-04-22","close":23090.1367},{"date":"2021-04-23","close":23042.2305},{"date":"2021-04-26","close":23185.9473},{"date":"2021-04-27","close":23712.8984},{"date":"2021-04-28","close":23281.7559},{"date":"2021-04-29","close":22946.4219},{"date":"2021-04-30","close":22658.9941},{"date":"2021-05-03","close":22467.373},{"date":"2021-05-04","close":22371.5645},{"date":"2021-05-06","close":22611.0879},{"date":"2021-05-07","close":23281.7559},{"date":"2021-05-10","close":23425.4707},{"date":"2021-05-11","close":23473.375},{"date":"2021-05-12","close":22898.5156},{"date":"2021-05-13","close":22754.8027},{"date":"2021-05-14","close":22898.5156},{"date":"2021-05-17","close":22611.0879},{"date":"2021-05-18","close":22946.4219},{"date":"2021-05-20","close":22706.8965},{"date":"2021-05-21","close":22658.9941},{"date":"2021-05-24","close":23856.6133},{"date":"2021-05-25","close":23856.6133},{"date":"2021-05-26","close":25150.0449},{"date":"2021-05-27","close":24958.4258},{"date":"2021-05-28","close":24383.5664},{"date":"2021-05-31","close":24718.9004},{"date":"2021-06-01","close":25006.3301},{"date":"2021-06-02","close":24575.1875},{"date":"2021-06-03","close":24718.9004},{"date":"2021-06-04","close":24718.9004},{"date":"2021-06-07","close":26012.332},{"date":"2021-06-08","close":25197.9492},{"date":"2021-06-09","close":25102.1406},{"date":"2021-06-10","close":24910.5215},{"date":"2021-06-11","close":25054.2344},{"date":"2021-06-14","close":25581.1895},{"date":"2021-06-15","close":25533.2832},{"date":"2021-06-16","close":25581.1895},{"date":"2021-06-17","close":25772.8086},{"date":"2021-06-18","close":25772.8086},{"date":"2021-06-21","close":24000.3301},{"date":"2021-06-22","close":24000.3301},{"date":"2021-06-23","close":23521.2793},{"date":"2021-06-24","close":23712.8984},{"date":"2021-06-25","close":24048.2324},{"date":"2021-06-28","close":23904.5195},{"date":"2021-06-29","close":23808.709},{"date":"2021-06-30","close":23808.709},{"date":"2021-07-01","close":23569.1836},{"date":"2021-07-02","close":23664.9961},{"date":"2021-07-05","close":23904.5195},{"date":"2021-07-06","close":24048.2324},{"date":"2021-07-07","close":23808.709},{"date":"2021-07-08","close":23473.375},{"date":"2021-07-09","close":23281.7559},{"date":"2021-07-12","close":23712.8984},{"date":"2021-07-13","close":23760.8047},{"date":"2021-07-14","close":23712.8984},{"date":"2021-07-15","close":24000.3301},{"date":"2021-07-16","close":24000.3301},{"date":"2021-07-19","close":24575.1875},{"date":"2021-07-20","close":24575.1875},{"date":"2021-07-21","close":24239.8535},{"date":"2021-07-22","close":24096.1387},{"date":"2021-07-23","close":24096.1387},{"date":"2021-07-26","close":23856.6133},{"date":"2021-07-27","close":23712.8984},{"date":"2021-07-28","close":23904.5195},{"date":"2021-07-29","close":24000.3301},{"date":"2021-07-30","close":23856.6133},{"date":"2021-08-02","close":24335.6621},{"date":"2021-08-03","close":24239.8535},{"date":"2021-08-04","close":24335.6621},{"date":"2021-08-05","close":24239.8535},{"date":"2021-08-06","close":24383.5664},{"date":"2021-08-09","close":24191.9473},{"date":"2021-08-10","close":24191.9473},{"date":"2021-08-11","close":24000.3301},{"date":"2021-08-12","close":23904.5195},{"date":"2021-08-13","close":23712.8984},{"date":"2021-08-17","close":23233.8496},{"date":"2021-08-18","close":23377.5645},{"date":"2021-08-19","close":22658.9941},{"date":"2021-08-20","close":22802.707},{"date":"2021-08-23","close":22946.4219},{"date":"2021-08-24","close":23138.041},{"date":"2021-08-25","close":23138.041},{"date":"2021-08-26","close":22850.6133},{"date":"2021-08-27","close":22850.6133},{"date":"2021-08-30","close":22802.707},{"date":"2021-08-31","close":22994.3281},{"date":"2021-09-01","close":23042.2305},{"date":"2021-09-02","close":22850.6133},{"date":"2021-09-03","close":22754.8027},{"date":"2021-09-06","close":22946.4219},{"date":"2021-09-07","close":22802.707},{"date":"2021-09-08","close":22419.4688},{"date":"2021-09-09","close":22179.9453},{"date":"2021-09-10","close":22371.5645},{"date":"2021-09-13","close":22850.6133},{"date":"2021-09-14","close":22802.707},{"date":"2021-09-15","close":22994.3281},{"date":"2021-09-16","close":23233.8496},{"date":"2021-09-17","close":23473.375},{"date":"2021-09-23","close":23185.9473},{"date":"2021-09-24","close":22802.707},{"date":"2021-09-27","close":22850.6133},{"date":"2021-09-28","close":22563.1816},{"date":"2021-09-29","close":22658.9941},{"date":"2021-09-30","close":22563.1816},{"date":"2021-10-01","close":22467.373},{"date":"2021-10-05","close":22323.6602},{"date":"2021-10-06","close":21940.4199},{"date":"2021-10-07","close":22036.2305},{"date":"2021-10-08","close":21844.6113},{"date":"2021-10-12","close":21317.6562},{"date":"2021-10-13","close":21892.5137},{"date":"2021-10-14","close":21796.7051},{"date":"2021-10-15","close":21988.3242},{"date":"2021-10-18","close":21988.3242},{"date":"2021-10-19","close":21988.3242},{"date":"2021-10-20","close":21796.7051},{"date":"2021-10-21","close":22227.8477},{"date":"2021-10-22","close":21988.3242},{"date":"2021-10-25","close":22036.2305},{"date":"2021-10-26","close":21988.3242},{"date":"2021-10-27","close":21940.4199},{"date":"2021-10-28","close":21748.8008},{"date":"2021-10-29","close":21652.9902},{"date":"2021-11-01","close":21700.8965},{"date":"2021-11-02","close":21988.3242},{"date":"2021-11-03","close":21652.9902},{"date":"2021-11-04","close":22179.9453},{"date":"2021-11-05","close":22132.0391},{"date":"2021-11-08","close":22754.8027},{"date":"2021-11-09","close":22419.4688},{"date":"2021-11-10","close":22227.8477},{"date":"2021-11-11","close":21844.6113},{"date":"2021-11-12","close":22179.9453},{"date":"2021-11-15","close":21892.5137},{"date":"2021-11-16","close":21844.6113},{"date":"2021-11-17","close":21461.3711},{"date":"2021-11-18","close":21365.5625},{"date":"2021-11-19","close":21365.5625},{"date":"2021-11-22","close":21365.5625},{"date":"2021-11-23","close":21509.2773},{"date":"2021-11-24","close":21365.5625},{"date":"2021-11-25","close":21317.6562},{"date":"2021-11-26","close":21126.0371},{"date":"2021-11-29","close":20646.9883},{"date":"2021-11-30","close":19880.5117},{"date":"2021-12-01","close":20072.1309},{"date":"2021-12-02","close":20551.1797},{"date":"2021-12-03","close":20742.7988},{"date":"2021-12-06","close":20742.7988},{"date":"2021-12-07","close":20982.3223},{"date":"2021-12-08","close":21269.752},{"date":"2021-12-09","close":21413.4668},{"date":"2021-12-10","close":21221.8477},{"date":"2021-12-13","close":20838.6094},{"date":"2021-12-14","close":20694.8945},{"date":"2021-12-15","close":20646.9883},{"date":"2021-12-16","close":20694.8945},{"date":"2021-12-17","close":20838.6094},{"date":"2021-12-20","close":20311.6543},{"date":"2021-12-21","close":20455.3691},{"date":"2021-12-22","close":20359.5605},{"date":"2021-12-23","close":20455.3691},{"date":"2021-12-24","close":20599.084},{"date":"2021-12-27","close":20551.1797},{"date":"2021-12-28","close":21557.1816},{"date":"2021-12-29","close":21173.9434},{"date":"2021-12-30","close":21173.9434},{"date":"2022-01-03","close":22350.0},{"date":"2022-01-04","close":21078.1348},{"date":"2022-01-05","close":20886.5137},{"date":"2022-01-06","close":20551.1797},{"date":"2022-01-07","close":20742.7988},{"date":"2022-01-10","close":20599.084},{"date":"2022-01-11","close":20599.084},{"date":"2022-01-12","close":20790.7031},{"date":"2022-01-13","close":21030.2285},{"date":"2022-01-14","close":20503.2754},{"date":"2022-01-17","close":20407.4648},{"date":"2022-01-18","close":20024.2266},{"date":"2022-01-19","close":20072.1309},{"date":"2022-01-20","close":20167.9414},{"date":"2022-01-21","close":20359.5605},{"date":"2022-01-24","close":20120.0352},{"date":"2022-01-25","close":19784.7012},{"date":"2022-01-26","close":19784.7012},{"date":"2022-01-27","close":19257.75},{"date":"2022-01-28","close":19736.7969},{"date":"2022-02-03","close":20215.8457},{"date":"2022-02-04","close":20503.2754},{"date":"2022-02-07","close":20982.3223},{"date":"2022-02-08","close":20982.3223},{"date":"2022-02-09","close":20982.3223},{"date":"2022-02-10","close":21988.3242},{"date":"2022-02-11","close":21557.1816},{"date":"2022-02-14","close":21269.752},{"date":"2022-02-15","close":20838.6094},{"date":"2022-02-16","close":21461.3711},{"date":"2022-02-17","close":21221.8477},{"date":"2022-02-18","close":21652.9902},{"date":"2022-02-21","close":21652.9902},{"date":"2022-02-22","close":21652.9902},{"date":"2022-02-23","close":21652.9902},{"date":"2022-02-24","close":21365.5625},{"date":"2022-02-25","close":20886.5137},{"date":"2022-02-28","close":20886.5137},{"date":"2022-03-02","close":22179.9453},{"date":"2022-03-03","close":23090.1367},{"date":"2022-03-04","close":23090.1367},{"date":"2022-03-07","close":22371.5645},{"date":"2022-03-08","close":22515.2793},{"date":"2022-03-10","close":22515.2793},{"date":"2022-03-11","close":23712.8984},{"date":"2022-03-14","close":23521.2793},{"date":"2022-03-15","close":23521.2793},{"date":"2022-03-16","close":23617.0898},{"date":"2022-03-17","close":23617.0898},{"date":"2022-03-18","close":22994.3281},{"date":"2022-03-21","close":22994.3281},{"date":"2022-03-22","close":22084.1348},{"date":"2022-03-23","close":22132.0391},{"date":"2022-03-24","close":22084.1348},{"date":"2022-03-25","close":22084.1348},{"date":"2022-03-28","close":22227.8477},{"date":"2022-03-29","close":21605.0859},{"date":"2022-03-30","close":21748.8008},{"date":"2022-03-31","close":21700.8965},{"date":"2022-04-01","close":21988.3242},{"date":"2022-04-04","close":22275.7539},{"date":"2022-04-05","close":22036.2305},{"date":"2022-04-06","close":21796.7051},{"date":"2022-04-07","close":21078.1348},{"date":"2022-04-08","close":21126.0371},{"date":"2022-04-11","close":20982.3223},{"date":"2022-04-12","close":20694.8945},{"date":"2022-04-13","close":21173.9434},{"date":"2022-04-14","close":20982.3223},{"date":"2022-04-15","close":20838.6094},{"date":"2022-04-18","close":20934.418},{"date":"2022-04-19","close":20790.7031},{"date":"2022-04-20","close":20407.4648},{"date":"2022-04-21","close":20790.7031},{"date":"2022-04-22","close":20551.1797},{"date":"2022-04-25","close":20311.6543},{"date":"2022-04-26","close":20455.3691},{"date":"2022-04-27","close":20167.9414},{"date":"2022-04-28","close":21892.5137},{"date":"2022-04-29","close":22132.0391},{"date":"2022-05-02","close":21509.2773},{"date":"2022-05-03","close":21221.8477},{"date":"2022-05-04","close":21988.3242},{"date":"2022-05-06","close":21892.5137},{"date":"2022-05-09","close":22600.0},{"date":"2022-05-10","close":21652.9902},{"date":"2022-05-11","close":21173.9434},{"date":"2022-05-12","close":21317.6562},{"date":"2022-05-13","close":21700.8965},{"date":"2022-05-16","close":21700.8965},{"date":"2022-05-17","close":21796.7051},{"date":"2022-05-18","close":21605.0859},{"date":"2022-05-19","close":21557.1816},{"date":"2022-05-20","close":21796.7051},{"date":"2022-05-23","close":21748.8008},{"date":"2022-05-24","close":22515.2793},{"date":"2022-05-25","close":22611.0879},{"date":"2022-05-26","close":22802.707},{"date":"2022-05-27","close":22802.707},{"date":"2022-05-30","close":22323.6602},{"date":"2022-05-31","close":22371.5645},{"date":"2022-06-02","close":21988.3242},{"date":"2022-06-03","close":22179.9453},{"date":"2022-06-07","close":21988.3242},{"date":"2022-06-08","close":22611.0879},{"date":"2022-06-09","close":22275.7539},{"date":"2022-06-10","close":21748.8008},{"date":"2022-06-13","close":20982.3223},{"date":"2022-06-14","close":21126.0371},{"date":"2022-06-15","close":21365.5625},{"date":"2022-06-16","close":21844.6113},{"date":"2022-06-17","close":21748.8008},{"date":"2022-06-20","close":20790.7031},{"date":"2022-06-21","close":20886.5137},{"date":"2022-06-22","close":20838.6094},{"date":"2022-06-23","close":20455.3691},{"date":"2022-06-24","close":21557.1816},{"date":"2022-06-27","close":21892.5137},{"date":"2022-06-28","close":21078.1348},{"date":"2022-06-29","close":21413.4668},{"date":"2022-06-30","close":21605.0859},{"date":"2022-07-01","close":21652.9902},{"date":"2022-07-04","close":21652.9902},{"date":"2022-07-05","close":21988.3242},{"date":"2022-07-06","close":21221.8477},{"date":"2022-07-07","close":21461.3711},{"date":"2022-07-08","close":21269.752},{"date":"2022-07-11","close":20886.5137},{"date":"2022-07-12","close":21173.9434},{"date":"2022-07-13","close":20934.418},{"date":"2022-07-14","close":20599.084},{"date":"2022-07-15","close":20599.084},{"date":"2022-07-18","close":20790.7031},{"date":"2022-07-19","close":20982.3223},{"date":"2022-07-20","close":20982.3223},{"date":"2022-07-21","close":20838.6094},{"date":"2022-07-22","close":20742.7988},{"date":"2022-07-25","close":21078.1348},{"date":"2022-07-26","close":21126.0371},{"date":"2022-07-27","close":21269.752},{"date":"2022-07-28","close":21269.752},{"date":"2022-07-29","close":21413.4668},{"date":"2022-08-01","close":21126.0371},{"date":"2022-08-02","close":20886.5137},{"date":"2022-08-03","close":20982.3223},{"date":"2022-08-04","close":20886.5137},{"date":"2022-08-05","close":20886.5137},{"date":"2022-08-08","close":20790.7031},{"date":"2022-08-09","close":20982.3223},{"date":"2022-08-10","close":20790.7031},{"date":"2022-08-11","close":20886.5137},{"date":"2022-08-12","close":21173.9434},{"date":"2022-08-16","close":20790.7031},{"date":"2022-08-17","close":20790.7031},{"date":"2022-08-18","close":20646.9883},{"date":"2022-08-19","close":20599.084},{"date":"2022-08-22","close":20407.4648},{"date":"2022-08-23","close":20024.2266},{"date":"2022-08-24","close":19497.2734},{"date":"2022-08-25","close":19928.418},{"date":"2022-08-26","close":19976.3203},{"date":"2022-08-29","close":19736.7969},{"date":"2022-08-30","close":19880.5117},{"date":"2022-08-31","close":20072.1309},{"date":"2022-09-01","close":19497.2734},{"date":"2022-09-02","close":19018.2246},{"date":"2022-09-05","close":19018.2246},{"date":"2022-09-06","close":19066.1289},{"date":"2022-09-07","close":18778.7012},{"date":"2022-09-08","close":18826.6035},{"date":"2022-09-13","close":19114.0352},{"date":"2022-09-14","close":18634.9863},{"date":"2022-09-15","close":18539.1758},{"date":"2022-09-16","close":18108.0332},{"date":"2022-09-19","close":18682.8906},{"date":"2022-09-20","close":18778.7012},{"date":"2022-09-21","close":18922.416},{"date":"2022-09-22","close":19449.3691},{"date":"2022-09-23","close":18922.416},{"date":"2022-09-26","close":19401.4629},{"date":"2022-09-27","close":19305.6523},{"date":"2022-09-28","close":18395.4609},{"date":"2022-09-29","close":18874.5098},{"date":"2022-09-30","close":19257.75},{"date":"2022-10-04","close":19018.2246},{"date":"2022-10-05","close":18730.7949},{"date":"2022-10-06","close":18730.7949},{"date":"2022-10-07","close":18539.1758},{"date":"2022-10-11","close":17676.8887},{"date":"2022-10-12","close":17389.459},{"date":"2022-10-13","close":16527.1719},{"date":"2022-10-14","close":16383.457},{"date":"2022-10-17","close":16383.457},{"date":"2022-10-18","close":16383.457},{"date":"2022-10-19","close":16335.5537},{"date":"2022-10-20","close":16048.123},{"date":"2022-10-21","close":16048.123},{"date":"2022-10-24","close":16000.2197},{"date":"2022-10-25","close":16048.123},{"date":"2022-10-26","close":15952.3145},{"date":"2022-10-27","close":16383.457},{"date":"2022-10-28","close":16335.5537},{"date":"2022-10-31","close":16048.123},{"date":"2022-11-01","close":16479.2676},{"date":"2022-11-02","close":16048.123},{"date":"2022-11-03","close":16000.2197},{"date":"2022-11-04","close":16143.9336},{"date":"2022-11-07","close":16191.8389},{"date":"2022-11-08","close":16383.457},{"date":"2022-11-09","close":17820.6035},{"date":"2022-11-10","close":17389.459},{"date":"2022-11-11","close":18203.8418},{"date":"2022-11-14","close":18587.082},{"date":"2022-11-15","close":18539.1758},{"date":"2022-11-16","close":18826.6035},{"date":"2022-11-17","close":18730.7949},{"date":"2022-11-18","close":18874.5098},{"date":"2022-11-21","close":18682.8906},{"date":"2022-11-22","close":18539.1758},{"date":"2022-11-23","close":19066.1289},{"date":"2022-11-24","close":19018.2246},{"date":"2022-11-25","close":19305.6523},{"date":"2022-11-28","close":19161.9375},{"date":"2022-11-29","close":19401.4629},{"date":"2022-11-30","close":19832.6074},{"date":"2022-12-01","close":19784.7012},{"date":"2022-12-02","close":19066.1289},{"date":"2022-12-05","close":19018.2246},{"date":"2022-12-06","close":18826.6035},{"date":"2022-12-07","close":18970.3184},{"date":"2022-12-08","close":18539.1758},{"date":"2022-12-09","close":20120.0352},{"date":"2022-12-12","close":19784.7012},{"date":"2022-12-13","close":19832.6074},{"date":"2022-12-14","close":19928.418},{"date":"2022-12-15","close":19976.3203},{"date":"2022-12-16","close":20742.7988},{"date":"2022-12-19","close":20407.4648},{"date":"2022-12-20","close":20503.2754},{"date":"2022-12-21","close":20934.418},{"date":"2022-12-22","close":20838.6094},{"date":"2022-12-23","close":20982.3223},{"date":"2022-12-26","close":20790.7031},{"date":"2022-12-27","close":20599.084},{"date":"2022-12-28","close":21509.2773},{"date":"2022-12-29","close":20886.5137},{"date":"2023-01-02","close":18539.1758},{"date":"2023-01-03","close":18682.8906},{"date":"2023-01-04","close":18730.7949},{"date":"2023-01-05","close":18970.3184},{"date":"2023-01-06","close":18682.8906},{"date":"2023-01-09","close":18778.7012},{"date":"2023-01-10","close":18874.5098},{"date":"2023-01-11","close":18730.7949},{"date":"2023-01-12","close":18970.3184},{"date":"2023-01-13","close":19353.5586},{"date":"2023-01-16","close":19209.8438},{"date":"2023-01-17","close":19161.9375},{"date":"2023-01-18","close":19305.6523},{"date":"2023-01-19","close":19449.3691},{"date":"2023-01-20","close":19545.1777},{"date":"2023-01-25","close":19401.4629},{"date":"2023-01-26","close":19401.4629},{"date":"2023-01-27","close":19401.4629},{"date":"2023-01-30","close":19305.6523},{"date":"2023-01-31","close":19008.6445},{"date":"2023-02-01","close":18836.1855},{"date":"2023-02-02","close":18673.3105},{"date":"2023-02-03","close":18567.9199},{"date":"2023-02-06","close":18443.3672},{"date":"2023-02-07","close":18280.4883},{"date":"2023-02-08","close":18280.4883},{"date":"2023-02-09","close":18405.043},{"date":"2023-02-10","close":18347.5566},{"date":"2023-02-13","close":18491.2695},{"date":"2023-02-14","close":18366.7188},{"date":"2023-02-15","close":17485.2695},{"date":"2023-02-16","close":17552.3359},{"date":"2023-02-17","close":17533.1738},{"date":"2023-02-20","close":17743.9551},{"date":"2023-02-21","close":17590.6602},{"date":"2023-02-22","close":17418.2031},{"date":"2023-02-23","close":17504.4316},{"date":"2023-02-24","close":17590.6602},{"date":"2023-02-27","close":17399.041},{"date":"2023-02-28","close":17293.6504},{"date":"2023-03-02","close":17178.6777},{"date":"2023-03-03","close":17121.1934},{"date":"2023-03-06","close":17264.9062},{"date":"2023-03-07","close":17149.9355},{"date":"2023-03-08","close":16967.8965},{"date":"2023-03-09","close":16852.9258},{"date":"2023-03-10","close":16891.25},{"date":"2023-03-13","close":16776.2793},{"date":"2023-03-14","close":16508.0098},{"date":"2023-03-15","close":16603.8203},{"date":"2023-03-16","close":16575.0762},{"date":"2023-03-17","close":17197.8398},{"date":"2023-03-20","close":17542.7559},{"date":"2023-03-21","close":17082.8691},{"date":"2023-03-22","close":17015.8008},{"date":"2023-03-23","close":17169.0977},{"date":"2023-03-24","close":17188.2598},{"date":"2023-03-27","close":17609.8223},{"date":"2023-03-28","close":17628.9844},{"date":"2023-03-29","close":17887.6699},{"date":"2023-03-30","close":18098.4512},{"date":"2023-03-31","close":17255.3262},{"date":"2023-04-03","close":17140.3535},{"date":"2023-04-04","close":17274.4883},{"date":"2023-04-05","close":17255.3262},{"date":"2023-04-06","close":17370.2969},{"date":"2023-04-07","close":17322.3926},{"date":"2023-04-10","close":17322.3926},{"date":"2023-04-11","close":17446.9453},{"date":"2023-04-12","close":17868.5078},{"date":"2023-04-13","close":17734.375},{"date":"2023-04-14","close":17945.1562},{"date":"2023-04-17","close":18136.7754},{"date":"2023-04-18","close":17715.2129},{"date":"2023-04-19","close":17935.5742},{"date":"2023-04-20","close":18146.3555},{"date":"2023-04-21","close":18280.4883},{"date":"2023-04-24","close":17849.3457},{"date":"2023-04-25","close":17782.2793},{"date":"2023-04-26","close":17648.1465},{"date":"2023-04-27","close":17964.3184},{"date":"2023-04-28","close":17897.252},{"date":"2023-05-02","close":18261.3262},{"date":"2023-05-03","close":18040.9648},{"date":"2023-05-04","close":18203.8418},{"date":"2023-05-08","close":18213.4238},{"date":"2023-05-09","close":18433.7852},{"date":"2023-05-10","close":18433.7852},{"date":"2023-05-11","close":18529.5957},{"date":"2023-05-12","close":18874.5098},{"date":"2023-05-15","close":18472.1094},{"date":"2023-05-16","close":17897.252},{"date":"2023-05-17","close":17638.5645},{"date":"2023-05-18","close":17399.041},{"date":"2023-05-19","close":17600.2402},{"date":"2023-05-22","close":17696.0488},{"date":"2023-05-23","close":17849.3457},{"date":"2023-05-24","close":17791.8613},{"date":"2023-05-25","close":17628.9844},{"date":"2023-05-26","close":17696.0488},{"date":"2023-05-30","close":17734.375},{"date":"2023-05-31","close":18280.4883},{"date":"2023-06-01","close":18577.5},{"date":"2023-06-02","close":18520.0137},{"date":"2023-06-05","close":18740.375},{"date":"2023-06-07","close":18481.6895},{"date":"2023-06-08","close":18500.8516},{"date":"2023-06-09","close":18280.4883},{"date":"2023-06-12","close":18184.6797},{"date":"2023-06-13","close":18194.2617},{"date":"2023-06-14","close":17858.9277},{"date":"2023-06-15","close":17801.4414},{"date":"2023-06-16","close":18040.9648},{"date":"2023-06-19","close":18069.709},{"date":"2023-06-20","close":17964.3184},{"date":"2023-06-21","close":17801.4414},{"date":"2023-06-22","close":17734.375},{"date":"2023-06-23","close":17542.7559},{"date":"2023-06-26","close":18280.4883},{"date":"2023-06-27","close":19142.7773},{"date":"2023-06-28","close":18960.7383},{"date":"2023-06-29","close":19209.8438},{"date":"2023-06-30","close":19736.7969},{"date":"2023-07-03","close":19784.7012},{"date":"2023-07-04","close":19736.7969},{"date":"2023-07-05","close":19401.4629},{"date":"2023-07-06","close":19209.8438},{"date":"2023-07-07","close":18673.3105},{"date":"2023-07-10","close":18663.7285},{"date":"2023-07-11","close":18855.3477},{"date":"2023-07-12","close":19161.9375},{"date":"2023-07-13","close":19832.6074},{"date":"2023-07-14","close":19593.084},{"date":"2023-07-17","close":19152.3594},{"date":"2023-07-18","close":19353.5586},{"date":"2023-07-19","close":19353.5586},{"date":"2023-07-20","close":19449.3691},{"date":"2023-07-21","close":19209.8438},{"date":"2023-07-24","close":18625.4043},{"date":"2023-07-25","close":18577.5},{"date":"2023-07-26","close":18337.9766},{"date":"2023-07-27","close":18682.8906},{"date":"2023-07-28","close":18567.9199},{"date":"2023-07-31","close":18405.043},{"date":"2023-08-01","close":18721.2129},{"date":"2023-08-02","close":18539.1758},{"date":"2023-08-03","close":18663.7285},{"date":"2023-08-04","close":18577.5},{"date":"2023-08-07","close":18472.1094},{"date":"2023-08-08","close":18644.5664},{"date":"2023-08-09","close":18558.3379},{"date":"2023-08-10","close":18232.5859},{"date":"2023-08-11","close":18165.5176},{"date":"2023-08-14","close":17858.9277},{"date":"2023-08-16","close":17571.498},{"date":"2023-08-17","close":17399.041},{"date":"2023-08-18","close":17188.2598},{"date":"2023-08-21","close":17063.707},{"date":"2023-08-22","close":17197.8398},{"date":"2023-08-23","close":17331.9746},{"date":"2023-08-24","close":17245.7441},{"date":"2023-08-25","close":17082.8691},{"date":"2023-08-28","close":17274.4883},{"date":"2023-08-29","close":17303.2305},{"date":"2023-08-30","close":17331.9746},{"date":"2023-08-31","close":17073.2871},{"date":"2023-09-01","close":17073.2871},{"date":"2023-09-04","close":17207.4219},{"date":"2023-09-05","close":17111.6113},{"date":"2023-09-06","close":17102.0312},{"date":"2023-09-07","close":17063.707},{"date":"2023-09-08","close":17648.1465},{"date":"2023-09-11","close":17475.6875},{"date":"2023-09-12","close":17149.9355},{"date":"2023-09-13","close":17178.6777},{"date":"2023-09-14","close":17370.2969},{"date":"2023-09-15","close":17379.8789},{"date":"2023-09-18","close":17274.4883},{"date":"2023-09-19","close":17303.2305},{"date":"2023-09-20","close":17523.5938},{"date":"2023-09-21","close":17264.9062},{"date":"2023-09-22","close":17217.002},{"date":"2023-09-25","close":17341.5547},{"date":"2023-09-26","close":17226.584},{"date":"2023-09-27","close":17264.9062},{"date":"2023-10-04","close":16766.6973},{"date":"2023-10-05","close":16651.7246},{"date":"2023-10-06","close":16824.1816},{"date":"2023-10-10","close":16900.8301},{"date":"2023-10-11","close":16910.4102},{"date":"2023-10-12","close":16776.2793},{"date":"2023-10-13","close":16747.5352},{"date":"2023-10-16","close":16469.6855},{"date":"2023-10-17","close":16488.8477},{"date":"2023-10-18","close":16393.0391},{"date":"2023-10-19","close":16201.4189},{"date":"2023-10-20","close":16019.3818},{"date":"2023-10-23","close":15684.0469},{"date":"2023-10-24","close":15636.1416},{"date":"2023-10-25","close":15837.3428},{"date":"2023-10-26","close":15684.0469},{"date":"2023-10-27","close":15942.7324},{"date":"2023-10-30","close":16211.001},{"date":"2023-10-31","close":16211.001},{"date":"2023-11-01","close":16067.2852},{"date":"2023-11-02","close":15511.5898},{"date":"2023-11-03","close":15770.2754},{"date":"2023-11-06","close":16383.457},{"date":"2023-11-07","close":16517.5918},{"date":"2023-11-08","close":16900.8301},{"date":"2023-11-09","close":16469.6855},{"date":"2023-11-10","close":16239.7432},{"date":"2023-11-13","close":17121.1934},{"date":"2023-11-14","close":16670.8887},{"date":"2023-11-15","close":16747.5352},{"date":"2023-11-16","close":16910.4102},{"date":"2023-11-17","close":17034.9629},{"date":"2023-11-20","close":17015.8008},{"date":"2023-11-21","close":17197.8398},{"date":"2023-11-22","close":17379.8789},{"date":"2023-11-23","close":17964.3184},{"date":"2023-11-24","close":18002.6426},{"date":"2023-11-27","close":18203.8418},{"date":"2023-11-28","close":18184.6797},{"date":"2023-11-29","close":17791.8613},{"date":"2023-11-30","close":18060.127},{"date":"2023-12-01","close":18280.4883},{"date":"2023-12-04","close":18328.3945},{"date":"2023-12-05","close":18366.7188},{"date":"2023-12-06","close":18357.1387},{"date":"2023-12-07","close":18826.6035},{"date":"2023-12-08","close":18529.5957},{"date":"2023-12-11","close":18567.9199},{"date":"2023-12-12","close":18491.2695},{"date":"2023-12-13","close":18385.8789},{"date":"2023-12-14","close":18472.1094},{"date":"2023-12-15","close":18520.0137},{"date":"2023-12-18","close":18318.8145},{"date":"2023-12-19","close":17849.3457},{"date":"2023-12-20","close":17897.252},{"date":"2023-12-21","close":17925.9922},{"date":"2023-12-22","close":17945.1562},{"date":"2023-12-26","close":17925.9922},{"date":"2023-12-27","close":17772.6992},{"date":"2023-12-28","close":18108.0332},{"date":"2024-01-02","close":18050.5469},{"date":"2024-01-03","close":18443.3672},{"date":"2024-01-04","close":18021.8047},{"date":"2024-01-05","close":18050.5469},{"date":"2024-01-08","close":17772.6992},{"date":"2024-01-09","close":18337.9766},{"date":"2024-01-10","close":18098.4512},{"date":"2024-01-11","close":17858.9277},{"date":"2024-01-12","close":17887.6699},{"date":"2024-01-15","close":17906.832},{"date":"2024-01-16","close":18433.7852},{"date":"2024-01-17","close":18184.6797},{"date":"2024-01-18","close":17935.5742},{"date":"2024-01-19","close":17274.4883},{"date":"2024-01-22","close":17657.7266},{"date":"2024-01-23","close":17504.4316},{"date":"2024-01-24","close":17619.4023},{"date":"2024-01-25","close":18357.1387},{"date":"2024-01-26","close":18395.4609},{"date":"2024-01-29","close":19085.291},{"date":"2024-01-30","close":18778.7012},{"date":"2024-01-31","close":18941.5762},{"date":"2024-02-01","close":19545.1777},{"date":"2024-02-02","close":19497.2734},{"date":"2024-02-05","close":19353.5586},{"date":"2024-02-06","close":19545.1777},{"date":"2024-02-07","close":19976.3203},{"date":"2024-02-08","close":19545.1777},{"date":"2024-02-13","close":20407.4648},{"date":"2024-02-14","close":20215.8457},{"date":"2024-02-15","close":19928.418},{"date":"2024-02-16","close":20215.8457},{"date":"2024-02-19","close":22227.8477},{"date":"2024-02-20","close":22419.4688},{"date":"2024-02-21","close":21940.4199},{"date":"2024-02-22","close":22084.1348},{"date":"2024-02-23","close":22563.1816},{"date":"2024-02-26","close":23808.709},{"date":"2024-02-27","close":23185.9473},{"date":"2024-02-28","close":23473.375},{"date":"2024-02-29","close":23760.8047},{"date":"2024-03-04","close":23712.8984},{"date":"2024-03-05","close":23425.4707},{"date":"2024-03-06","close":23617.0898},{"date":"2024-03-07","close":23185.9473},{"date":"2024-03-08","close":22994.3281},{"date":"2024-03-11","close":22994.3281},{"date":"2024-03-12","close":22754.8027},{"date":"2024-03-13","close":22994.3281},{"date":"2024-03-14","close":23760.8047},{"date":"2024-03-15","close":23808.709},{"date":"2024-03-18","close":23281.7559},{"date":"2024-03-19","close":21461.3711},{"date":"2024-03-20","close":21365.5625},{"date":"2024-03-21","close":21892.5137},{"date":"2024-03-22","close":21844.6113},{"date":"2024-03-25","close":21413.4668},{"date":"2024-03-26","close":21173.9434},{"date":"2024-03-27","close":21221.8477},{"date":"2024-03-28","close":21173.9434},{"date":"2024-03-29","close":21078.1348},{"date":"2024-04-01","close":21173.9434},{"date":"2024-04-02","close":20646.9883},{"date":"2024-04-03","close":20455.3691},{"date":"2024-04-04","close":20838.6094},{"date":"2024-04-05","close":20694.8945},{"date":"2024-04-08","close":21317.6562},{"date":"2024-04-09","close":21221.8477},{"date":"2024-04-11","close":20407.4648},{"date":"2024-04-12","close":19353.5586},{"date":"2024-04-15","close":20024.2266},{"date":"2024-04-16","close":19593.084},{"date":"2024-04-17","close":18941.5762},{"date":"2024-04-18","close":19545.1777},{"date":"2024-04-19","close":19305.6523},{"date":"2024-04-22","close":20024.2266},{"date":"2024-04-23","close":20551.1797},{"date":"2024-04-24","close":20024.2266},{"date":"2024-04-25","close":20024.2266},{"date":"2024-04-26","close":20167.9414},{"date":"2024-04-29","close":20407.4648},{"date":"2024-04-30","close":20263.752},{"date":"2024-05-02","close":20455.3691},{"date":"2024-05-03","close":20359.5605},{"date":"2024-05-07","close":20934.418},{"date":"2024-05-08","close":20599.084},{"date":"2024-05-09","close":20886.5137},{"date":"2024-05-10","close":19736.7969},{"date":"2024-05-13","close":18567.9199},{"date":"2024-05-14","close":18864.9297},{"date":"2024-05-16","close":18807.4434},{"date":"2024-05-17","close":18970.3184},{"date":"2024-05-20","close":19161.9375},{"date":"2024-05-21","close":19152.3594},{"date":"2024-05-22","close":19257.75},{"date":"2024-05-23","close":19152.3594},{"date":"2024-05-24","close":18836.1855},{"date":"2024-05-27","close":18970.3184},{"date":"2024-05-28","close":18970.3184},{"date":"2024-05-29","close":18759.5391},{"date":"2024-05-30","close":18270.9082},{"date":"2024-05-31","close":18634.9863},{"date":"2024-06-03","close":19449.3691},{"date":"2024-06-04","close":19161.9375},{"date":"2024-06-05","close":19305.6523},{"date":"2024-06-07","close":19152.3594},{"date":"2024-06-10","close":18931.9961},{"date":"2024-06-11","close":18970.3184},{"date":"2024-06-12","close":18999.0625},{"date":"2024-06-13","close":18836.1855},{"date":"2024-06-14","close":18912.834},{"date":"2024-06-17","close":18912.834},{"date":"2024-06-18","close":19008.6445},{"date":"2024-06-19","close":19257.75},{"date":"2024-06-20","close":19257.75},{"date":"2024-06-21","close":18472.1094},{"date":"2024-06-24","close":18539.1758},{"date":"2024-06-25","close":18539.1758},{"date":"2024-06-26","close":18558.3379},{"date":"2024-06-27","close":18491.2695},{"date":"2024-06-28","close":18749.957},{"date":"2024-07-01","close":18711.6328},{"date":"2024-07-02","close":18443.3672},{"date":"2024-07-03","close":18405.043},{"date":"2024-07-04","close":18529.5957},{"date":"2024-07-05","close":18692.4727},{"date":"2024-07-08","close":18970.3184},{"date":"2024-07-09","close":18999.0625},{"date":"2024-07-10","close":18845.7656},{"date":"2024-07-11","close":18999.0625},{"date":"2024-07-12","close":18931.9961},{"date":"2024-07-15","close":18797.8633},{"date":"2024-07-16","close":18769.1191},{"date":"2024-07-17","close":18759.5391},{"date":"2024-07-18","close":18788.2812},{"date":"2024-07-19","close":18893.6719},{"date":"2024-07-22","close":18702.0527},{"date":"2024-07-23","close":18510.4316},{"date":"2024-07-24","close":18539.1758},{"date":"2024-07-25","close":18567.9199},{"date":"2024-07-26","close":18749.957},{"date":"2024-07-29","close":18845.7656},{"date":"2024-07-30","close":18788.2812},{"date":"2024-07-31","close":18922.416},{"date":"2024-08-01","close":19353.5586},{"date":"2024-08-02","close":18874.5098},{"date":"2024-08-05","close":17628.9844},{"date":"2024-08-06","close":18203.8418},{"date":"2024-08-07","close":18673.3105},{"date":"2024-08-08","close":18385.8789},{"date":"2024-08-09","close":18242.166},{"date":"2024-08-12","close":18491.2695},{"date":"2024-08-13","close":18433.7852},{"date":"2024-08-14","close":18452.9473},{"date":"2024-08-16","close":18462.5293},{"date":"2024-08-19","close":18414.623},{"date":"2024-08-20","close":19133.1973},{"date":"2024-08-21","close":20120.0352},{"date":"2024-08-22","close":20167.9414},{"date":"2024-08-23","close":20311.6543},{"date":"2024-08-26","close":21173.9434},{"date":"2024-08-27","close":21796.7051},{"date":"2024-08-28","close":21605.0859},{"date":"2024-08-29","close":21317.6562},{"date":"2024-08-30","close":20790.7031},{"date":"2024-09-02","close":20503.2754},{"date":"2024-09-03","close":20886.5137},{"date":"2024-09-04","close":20886.5137},{"date":"2024-09-05","close":21365.5625},{"date":"2024-09-06","close":20982.3223},{"date":"2024-09-09","close":20838.6094},{"date":"2024-09-10","close":20694.8945},{"date":"2024-09-11","close":20838.6094},{"date":"2024-09-12","close":21030.2285},{"date":"2024-09-13","close":21317.6562},{"date":"2024-09-19","close":21269.752},{"date":"2024-09-20","close":21030.2285},{"date":"2024-09-23","close":19257.75},{"date":"2024-09-24","close":19257.75},{"date":"2024-09-25","close":19008.6445},{"date":"2024-09-26","close":19497.2734},{"date":"2024-09-27","close":19928.418},{"date":"2024-09-30","close":19688.8926},{"date":"2024-10-02","close":19209.8438},{"date":"2024-10-04","close":19353.5586},{"date":"2024-10-07","close":19142.7773},{"date":"2024-10-08","close":19114.0352},{"date":"2024-10-10","close":19018.2246},{"date":"2024-10-11","close":19018.2246},{"date":"2024-10-14","close":19688.8926},{"date":"2024-10-15","close":19736.7969},{"date":"2024-10-16","close":19784.7012},{"date":"2024-10-17","close":19784.7012},{"date":"2024-10-18","close":20167.9414},{"date":"2024-10-21","close":20359.5605},{"date":"2024-10-22","close":20886.5137},{"date":"2024-10-23","close":21030.2285},{"date":"2024-10-24","close":22084.1348},{"date":"2024-10-25","close":21844.6113},{"date":"2024-10-28","close":21844.6113},{"date":"2024-10-29","close":22084.1348},{"date":"2024-10-30","close":21988.3242},{"date":"2024-10-31","close":22132.0391},{"date":"2024-11-01","close":22084.1348},{"date":"2024-11-04","close":22132.0391},{"date":"2024-11-05","close":22084.1348},{"date":"2024-11-06","close":22036.2305},{"date":"2024-11-07","close":21844.6113},{"date":"2024-11-08","close":21269.752},{"date":"2024-11-11","close":21317.6562},{"date":"2024-11-12","close":20599.084},{"date":"2024-11-13","close":21269.752},{"date":"2024-11-14","close":22132.0391},{"date":"2024-11-15","close":21652.9902},{"date":"2024-11-18","close":22611.0879},{"date":"2024-11-19","close":22946.4219},{"date":"2024-11-20","close":22706.8965},{"date":"2024-11-21","close":22658.9941},{"date":"2024-11-22","close":22754.8027},{"date":"2024-11-25","close":22754.8027},{"date":"2024-11-26","close":23377.5645},{"date":"2024-11-27","close":23281.7559},{"date":"2024-11-28","close":23233.8496},{"date":"2024-11-29","close":22898.5156},{"date":"2024-12-02","close":23090.1367},{"date":"2024-12-03","close":22802.707},{"date":"2024-12-04","close":20790.7031},{"date":"2024-12-05","close":20742.7988},{"date":"2024-12-06","close":20359.5605},{"date":"2024-12-09","close":20024.2266},{"date":"2024-12-10","close":20503.2754},{"date":"2024-12-11","close":20551.1797},{"date":"2024-12-12","close":20263.752},{"date":"2024-12-13","close":20455.3691},{"date":"2024-12-16","close":20646.9883},{"date":"2024-12-17","close":20407.4648},{"date":"2024-12-18","close":20407.4648},{"date":"2024-12-19","close":19736.7969},{"date":"2024-12-20","close":19449.3691},{"date":"2024-12-23","close":19832.6074},{"date":"2024-12-24","close":19688.8926},{"date":"2024-12-26","close":19545.1777},{"date":"2024-12-27","close":19364.123},{"date":"2024-12-30","close":19412.5332},{"date":"2025-01-02","close":18938.1133},{"date":"2025-01-03","close":19364.123},{"date":"2025-01-06","close":19344.7598},{"date":"2025-01-07","close":19799.8164},{"date":"2025-01-08","close":19799.8164},{"date":"2025-01-09","close":19654.5859},{"date":"2025-01-10","close":19751.4062},{"date":"2025-01-13","close":19509.3535},{"date":"2025-01-14","close":19509.3535},{"date":"2025-01-15","close":19751.4062},{"date":"2025-01-16","close":19606.1758},{"date":"2025-01-17","close":20090.2773},{"date":"2025-01-20","close":20090.2773},{"date":"2025-01-21","close":20525.9707},{"date":"2025-01-22","close":20332.3301},{"date":"2025-01-23","close":20138.6875},{"date":"2025-01-24","close":20332.3301},{"date":"2025-01-31","close":20380.7402},{"date":"2025-02-03","close":19993.457},{"date":"2025-02-04","close":19993.457},{"date":"2025-02-05","close":20380.7402},{"date":"2025-02-06","close":20525.9707},{"date":"2025-02-07","close":20090.2773},{"date":"2025-02-10","close":20041.8672},{"date":"2025-02-11","close":19993.457},{"date":"2025-02-12","close":19993.457},{"date":"2025-02-13","close":20041.8672},{"date":"2025-02-14","close":20429.1504},{"date":"2025-02-17","close":20525.9707},{"date":"2025-02-18","close":20525.9707},{"date":"2025-02-19","close":20574.3809},{"date":"2025-02-20","close":21203.7148},{"date":"2025-02-21","close":21203.7148},{"date":"2025-02-24","close":21348.9453},{"date":"2025-02-25","close":22220.332},{"date":"2025-02-26","close":22752.8457},{"date":"2025-02-27","close":22607.6133},{"date":"2025-02-28","close":20671.2012},{"date":"2025-03-04","close":20671.2012},{"date":"2025-03-05","close":21348.9453},{"date":"2025-03-06","close":21687.8184},{"date":"2025-03-07","close":21542.5879},{"date":"2025-03-10","close":21978.2793},{"date":"2025-03-11","close":21542.5879},{"date":"2025-03-12","close":21542.5879},{"date":"2025-03-13","close":21639.4082},{"date":"2025-03-14","close":21542.5879},{"date":"2025-03-17","close":21445.7676},{"date":"2025-03-18","close":21058.4844},{"date":"2025-03-19","close":21155.3047},{"date":"2025-03-20","close":21300.5352},{"date":"2025-03-21","close":21397.3555},{"date":"2025-03-24","close":21590.998},{"date":"2025-03-25","close":21881.459},{"date":"2025-03-26","close":21881.459},{"date":"2025-03-27","close":21590.998},{"date":"2025-03-28","close":21397.3555},{"date":"2025-03-31","close":20961.6641},{"date":"2025-04-01","close":20768.0215},{"date":"2025-04-02","close":20671.2012},{"date":"2025-04-03","close":20816.4316},{"date":"2025-04-04","close":21300.5352},{"date":"2025-04-07","close":21736.2285},{"date":"2025-04-08","close":21736.2285},{"date":"2025-04-09","close":21784.6387},{"date":"2025-04-10","close":22220.332},{"date":"2025-04-11","close":22413.9727},{"date":"2025-04-14","close":22801.2559},{"date":"2025-04-15","close":23382.1797},{"date":"2025-04-16","close":23430.5898},{"date":"2025-04-17","close":23333.7695},{"date":"2025-04-18","close":23527.4102},{"date":"2025-04-21","close":24495.6152},{"date":"2025-04-22","close":24544.0254},{"date":"2025-04-23","close":24398.7949},{"date":"2025-04-24","close":24301.9746},{"date":"2025-04-25","close":24447.2051},{"date":"2025-04-28","close":24737.668},{"date":"2025-04-29","close":24882.8984},{"date":"2025-04-30","close":24834.4883},{"date":"2025-05-02","close":24786.0781},{"date":"2025-05-07","close":25754.2832},{"date":"2025-05-08","close":25560.6426},{"date":"2025-05-09","close":26093.1562},{"date":"2025-05-12","close":26044.7461},{"date":"2025-05-13","close":24931.3086},{"date":"2025-05-14","close":25270.1816},{"date":"2025-05-15","close":25657.4629},{"date":"2025-05-16","close":27109.7734},{"date":"2025-05-19","close":27497.0547},{"date":"2025-05-20","close":28174.7988},{"date":"2025-05-21","close":28368.4414},{"date":"2025-05-22","close":28755.7227},{"date":"2025-05-23","close":29723.9297},{"date":"2025-05-26","close":30692.1348},{"date":"2025-05-27","close":29627.1094},{"date":"2025-05-28","close":29336.6465},{"date":"2025-05-29","close":28610.4922},{"date":"2025-05-30","close":29385.0566},{"date":"2025-06-02","close":29143.0059},{"date":"2025-06-04","close":28707.3125},{"date":"2025-06-05","close":28416.8516},{"date":"2025-06-09","close":29578.6992},{"date":"2025-06-10","close":26577.2598},{"date":"2025-06-11","close":27206.5938},{"date":"2025-06-12","close":27545.4648},{"date":"2025-06-13","close":26577.2598},{"date":"2025-06-16","close":26674.0801},{"date":"2025-06-17","close":27351.8242},{"date":"2025-06-18","close":27981.1582},{"date":"2025-06-19","close":27400.2344},{"date":"2025-06-20","close":28174.7988},{"date":"2025-06-23","close":27351.8242},{"date":"2025-06-24","close":33015.832},{"date":"2025-06-25","close":36646.6016},{"date":"2025-06-26","close":39309.1719},{"date":"2025-06-27","close":38002.0938},{"date":"2025-06-30","close":38050.5039},{"date":"2025-07-01","close":36743.4258},{"date":"2025-07-02","close":34807.0117},{"date":"2025-07-03","close":34758.6016},{"date":"2025-07-04","close":35726.8086},{"date":"2025-07-07","close":35823.6289},{"date":"2025-07-08","close":37421.168},{"date":"2025-07-09","close":36356.1406},{"date":"2025-07-10","close":36065.6797},{"date":"2025-07-11","close":35823.6289},{"date":"2025-07-14","close":35775.2188},{"date":"2025-07-15","close":35339.5234},{"date":"2025-07-16","close":35339.5234},{"date":"2025-07-17","close":35339.5234},{"date":"2025-07-18","close":35097.4727},{"date":"2025-07-21","close":35968.8594},{"date":"2025-07-22","close":36065.6797},{"date":"2025-07-23","close":36598.1914},{"date":"2025-07-24","close":36743.4258},{"date":"2025-07-25","close":37227.5273},{"date":"2025-07-28","close":38534.6055},{"date":"2025-07-29","close":38437.7852},{"date":"2025-07-30","close":37663.2188},{"date":"2025-07-31","close":37324.3477},{"date":"2025-08-01","close":35000.6523},{"date":"2025-08-04","close":36017.2695},{"date":"2025-08-05","close":37082.2969},{"date":"2025-08-06","close":39841.6836},{"date":"2025-08-07","close":40664.6602},{"date":"2025-08-08","close":38486.1953},{"date":"2025-08-11","close":37760.0391},{"date":"2025-08-12","close":37324.3477},{"date":"2025-08-13","close":38292.5547},{"date":"2025-08-14","close":37614.8086},{"date":"2025-08-18","close":38195.7344},{"date":"2025-08-19","close":36162.5},{"date":"2025-08-20","close":36307.7305},{"date":"2025-08-21","close":37179.1172},{"date":"2025-08-22","close":37517.9883},{"date":"2025-08-25","close":37082.2969},{"date":"2025-08-26","close":35823.6289},{"date":"2025-08-27","close":36017.2695},{"date":"2025-08-28","close":35920.4492},{"date":"2025-08-29","close":35194.293},{"date":"2025-09-01","close":35291.1133},{"date":"2025-09-02","close":35629.9883},{"date":"2025-09-03","close":35629.9883},{"date":"2025-09-04","close":36307.7305},{"date":"2025-09-05","close":35581.5781},{"date":"2025-09-08","close":36404.5508},{"date":"2025-09-09","close":36888.6562},{"date":"2025-09-10","close":37469.5781},{"date":"2025-09-11","close":36356.1406},{"date":"2025-09-12","close":35726.8086},{"date":"2025-09-15","close":35629.9883},{"date":"2025-09-16","close":35629.9883},{"date":"2025-09-17","close":35581.5781},{"date":"2025-09-18","close":34807.0117},{"date":"2025-09-19","close":35550.0},{"date":"2025-09-22","close":34758.6016},{"date":"2025-09-23","close":35726.8086},{"date":"2025-09-24","close":35775.2188},{"date":"2025-09-25","close":34855.4219},{"date":"2025-09-26","close":35049.0625},{"date":"2025-09-29","close":35726.8086},{"date":"2025-09-30","close":34903.832},{"date":"2025-10-01","close":34419.7305},{"date":"2025-10-02","close":34371.3203},{"date":"2025-10-10","close":34613.3711},{"date":"2025-10-13","close":34564.9609},{"date":"2025-10-14","close":36501.3711},{"date":"2025-10-15","close":38098.9141},{"date":"2025-10-16","close":38921.8867},{"date":"2025-10-17","close":41342.4023},{"date":"2025-10-20","close":40858.3008},{"date":"2025-10-21","close":42455.8398},{"date":"2025-10-22","close":42504.25},{"date":"2025-10-23","close":40809.8906},{"date":"2025-10-24","close":41923.3281},{"date":"2025-10-27","close":41632.8633},{"date":"2025-10-28","close":42601.0703},{"date":"2025-10-29","close":44053.3789},{"date":"2025-10-30","close":41584.4531},{"date":"2025-10-31","close":41197.1719},{"date":"2025-11-03","close":43666.0977},{"date":"2025-11-04","close":43617.6875},{"date":"2025-11-05","close":42116.9688},{"date":"2025-11-06","close":44634.3047},{"date":"2025-11-07","close":42697.8906},{"date":"2025-11-10","close":44779.5352},{"date":"2025-11-11","close":47974.6172},{"date":"2025-11-12","close":46135.0234},{"date":"2025-11-13","close":47684.1523},{"date":"2025-11-14","close":45892.9727},{"date":"2025-11-17","close":47732.5625},{"date":"2025-11-18","close":47926.207},{"date":"2025-11-19","close":45747.7422},{"date":"2025-11-20","close":47393.6914},{"date":"2025-11-21","close":46619.125},{"date":"2025-11-24","close":46667.5391},{"date":"2025-11-25","close":49862.6172},{"date":"2025-11-26","close":51121.2852},{"date":"2025-11-27","close":50249.8984},{"date":"2025-11-28","close":50830.8242},{"date":"2025-12-01","close":48507.1289},{"date":"2025-12-02","close":49281.6953},{"date":"2025-12-03","close":49378.5156},{"date":"2025-12-04","close":48991.2305},{"date":"2025-12-05","close":50540.3633},{"date":"2025-12-08","close":50056.2578},{"date":"2025-12-09","close":49184.875},{"date":"2025-12-10","close":48216.668},{"date":"2025-12-11","close":47248.4609},{"date":"2025-12-12","close":48168.2578},{"date":"2025-12-15","close":48410.3086},{"date":"2025-12-16","close":48700.7695},{"date":"2025-12-17","close":49572.1562},{"date":"2025-12-18","close":46667.5391},{"date":"2025-12-19","close":47732.5625},{"date":"2025-12-22","close":47490.5117},{"date":"2025-12-23","close":46812.7695},{"date":"2025-12-24","close":46619.125},{"date":"2025-12-26","close":46958.0},{"date":"2025-12-29","close":47250.0},{"date":"2025-12-30","close":47200.0},{"date":"2026-01-02","close":46500.0},{"date":"2026-01-05","close":49850.0},{"date":"2026-01-06","close":50500.0},{"date":"2026-01-07","close":49600.0},{"date":"2026-01-08","close":49150.0},{"date":"2026-01-09","close":49400.0},{"date":"2026-01-12","close":51000.0},{"date":"2026-01-13","close":55700.0},{"date":"2026-01-14","close":53600.0},{"date":"2026-01-15","close":53800.0},{"date":"2026-01-16","close":54700.0},{"date":"2026-01-19","close":56300.0},{"date":"2026-01-20","close":65400.0},{"date":"2026-01-21","close":67900.0},{"date":"2026-01-22","close":66000.0},{"date":"2026-01-23","close":61200.0},{"date":"2026-01-26","close":60400.0},{"date":"2026-01-27","close":60500.0},{"date":"2026-01-28","close":59400.0},{"date":"2026-01-29","close":61000.0},{"date":"2026-01-30","close":58300.0},{"date":"2026-02-02","close":57300.0},{"date":"2026-02-03","close":59500.0},{"date":"2026-02-04","close":62700.0},{"date":"2026-02-05","close":61900.0},{"date":"2026-02-06","close":60700.0},{"date":"2026-02-09","close":62600.0},{"date":"2026-02-10","close":60800.0},{"date":"2026-02-11","close":61000.0},{"date":"2026-02-12","close":60100.0},{"date":"2026-02-13","close":59800.0},{"date":"2026-02-19","close":62100.0},{"date":"2026-02-20","close":63000.0},{"date":"2026-02-23","close":62700.0},{"date":"2026-02-24","close":62800.0},{"date":"2026-02-25","close":64300.0},{"date":"2026-02-26","close":63300.0},{"date":"2026-02-27","close":58500.0},{"date":"2026-03-03","close":50900.0},{"date":"2026-03-04","close":45550.0},{"date":"2026-03-05","close":48200.0},{"date":"2026-03-06","close":48800.0},{"date":"2026-03-09","close":44800.0},{"date":"2026-03-10","close":47600.0},{"date":"2026-03-11","close":47950.0},{"date":"2026-03-12","close":47600.0},{"date":"2026-03-13","close":48300.0},{"date":"2026-03-16","close":46900.0},{"date":"2026-03-17","close":48200.0},{"date":"2026-03-18","close":49950.0},{"date":"2026-03-19","close":48300.0},{"date":"2026-03-20","close":49150.0},{"date":"2026-03-23","close":45600.0},{"date":"2026-03-24","close":46750.0},{"date":"2026-03-25","close":46450.0},{"date":"2026-03-26","close":46000.0},{"date":"2026-03-27","close":43900.0},{"date":"2026-03-30","close":42200.0},{"date":"2026-03-31","close":41650.0},{"date":"2026-04-01","close":43700.0},{"date":"2026-04-02","close":41250.0},{"date":"2026-04-03","close":40300.0},{"date":"2026-04-06","close":40250.0},{"date":"2026-04-07","close":39900.0},{"date":"2026-04-08","close":43900.0},{"date":"2026-04-09","close":43400.0},{"date":"2026-04-10","close":43400.0},{"date":"2026-04-13","close":42200.0},{"date":"2026-04-14","close":44350.0},{"date":"2026-04-15","close":44350.0},{"date":"2026-04-16","close":45800.0},{"date":"2026-04-17","close":45900.0},{"date":"2026-04-20","close":46100.0},{"date":"2026-04-21","close":46000.0},{"date":"2026-04-22","close":46350.0},{"date":"2026-04-23","close":46200.0},{"date":"2026-04-24","close":46200.0},{"date":"2026-04-27","close":45850.0},{"date":"2026-04-28","close":44700.0},{"date":"2026-04-29","close":44500.0},{"date":"2026-04-30","close":43550.0},{"date":"2026-05-04","close":44500.0},{"date":"2026-05-06","close":45050.0},{"date":"2026-05-07","close":44700.0},{"date":"2026-05-08","close":44050.0},{"date":"2026-05-11","close":43200.0},{"date":"2026-05-12","close":41250.0},{"date":"2026-05-13","close":40750.0},{"date":"2026-05-14","close":39650.0},{"date":"2026-05-15","close":38750.0},{"date":"2026-05-18","close":37650.0},{"date":"2026-05-19","close":39150.0},{"date":"2026-05-20","close":36900.0},{"date":"2026-05-21","close":39400.0},{"date":"2026-05-22","close":39700.0},{"date":"2026-05-26","close":40450.0},{"date":"2026-05-27","close":39500.0},{"date":"2026-05-28","close":39050.0},{"date":"2026-05-29","close":38900.0},{"date":"2026-06-01","close":38650.0},{"date":"2026-06-02","close":37750.0},{"date":"2026-06-04","close":38700.0},{"date":"2026-06-05","close":38100.0},{"date":"2026-06-08","close":36000.0},{"date":"2026-06-09","close":36100.0},{"date":"2026-06-10","close":36400.0},{"date":"2026-06-11","close":35900.0},{"date":"2026-06-12","close":37650.0},{"date":"2026-06-15","close":41400.0},{"date":"2026-06-16","close":39800.0},{"date":"2026-06-17","close":40500.0},{"date":"2026-06-18","close":39350.0},{"date":"2026-06-19","close":37900.0},{"date":"2026-06-22","close":38000.0},{"date":"2026-06-23","close":36250.0},{"date":"2026-06-24","close":36750.0},{"date":"2026-06-25","close":38800.0},{"date":"2026-06-26","close":37100.0},{"date":"2026-06-29","close":38250.0},{"date":"2026-06-30","close":37000.0},{"date":"2026-07-01","close":37600.0},{"date":"2026-07-02","close":38150.0},{"date":"2026-07-03","close":38250.0},{"date":"2026-07-06","close":39150.0},{"date":"2026-07-07","close":38200.0},{"date":"2026-07-08","close":36750.0},{"date":"2026-07-09","close":35200.0},{"date":"2026-07-10","close":36200.0},{"date":"2026-07-13","close":34250.0},{"date":"2026-07-14","close":33950.0},{"date":"2026-07-15","close":33900.0},{"date":"2026-07-16","close":34050.0},{"date":"2026-07-20","close":33000.0},{"date":"2026-07-21","close":33700.0},{"date":"2026-07-22","close":33900.0},{"date":"2026-07-23","close":35600.0},{"date":"2026-07-24","close":35400.0},{"date":"2026-07-27","close":36200.0},{"date":"2026-07-28","close":33650.0},{"date":"2026-07-29","close":33100.0},{"date":"2026-07-30","close":33050.0},{"date":"2026-07-31","close":34800.0},{"date":"2026-08-03","close":34500.0},{"date":"2026-08-04","close":35150.0},{"date":"2026-08-05","close":35700.0},{"date":"2026-08-06","close":35950.0},{"date":"2026-08-07","close":35600.0},{"date":"2026-08-10","close":35700.0},{"date":"2026-08-11","close":35200.0},{"date":"2026-08-12","close":35450.0},{"date":"2026-08-13","close":33100.0},{"date":"2026-08-14","close":33250.0},{"date":"2026-08-18","close":32600.0},{"date":"2026-08-19","close":30850.0},{"date":"2026-08-20","close":31800.0},{"date":"2026-08-21","close":31750.0},{"date":"2026-08-24","close":31500.0},{"date":"2026-08-25","close":32700.0},{"date":"2026-08-26","close":34800.0},{"date":"2026-08-27","close":33950.0},{"date":"2026-08-28","close":32550.0},{"date":"2026-08-31","close":31900.0},{"date":"2026-09-01","close":32350.0},{"date":"2026-09-02","close":31250.0},{"date":"2026-09-03","close":32450.0},{"date":"2026-09-04","close":32150.0},{"date":"2026-09-07","close":32750.0},{"date":"2026-09-08","close":34100.0},{"date":"2026-09-09","close":33750.0},{"date":"2026-09-10","close":32750.0},{"date":"2026-09-11","close":33100.0},{"date":"2026-09-14","close":31850.0},{"date":"2026-09-15","close":31600.0},{"date":"2026-09-16","close":31050.0},{"date":"2026-09-17","close":31150.0},{"date":"2026-09-18","close":30900.0},{"date":"2026-09-21","close":30950.0},{"date":"2026-09-22","close":30900.0},{"date":"2026-09-23","close":30450.0},{"date":"2026-09-28","close":30600.0},{"date":"2026-09-29","close":30100.0},{"date":"2026-09-30","close":30050.0},{"date":"2026-10-01","close":30050.0},{"date":"2026-10-02","close":30100.0},{"date":"2026-10-06","close":30250.0},{"date":"2026-10-07","close":29950.0},{"date":"2026-10-08","close":29100.0},{"date":"2026-10-12","close":28450.0},{"date":"2026-10-13","close":29050.0},{"date":"2026-10-14","close":29150.0},{"date":"2026-10-15","close":28250.0},{"date":"2026-10-16","close":28600.0},{"date":"2026-10-19","close":29150.0},{"date":"2026-10-20","close":27850.0},{"date":"2026-10-21","close":28800.0},{"date":"2026-10-22","close":28500.0},{"date":"2026-10-23","close":28350.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-88625.0,"foreign_net":-30309.0,"institution_net":118934.0},{"date":"2026-10-21","retail_net":-358129.0,"foreign_net":18533.0,"institution_net":339596.0},{"date":"2026-10-20","retail_net":348746.0,"foreign_net":-97419.0,"institution_net":-251327.0},{"date":"2026-10-19","retail_net":-125385.0,"foreign_net":107145.0,"institution_net":18240.0},{"date":"2026-10-16","retail_net":-100711.0,"foreign_net":120037.0,"institution_net":-19326.0},{"date":"2026-10-15","retail_net":-368077.0,"foreign_net":24064.0,"institution_net":344013.0},{"date":"2026-10-14","retail_net":-203412.0,"foreign_net":5518.0,"institution_net":197894.0},{"date":"2026-10-13","retail_net":-546790.0,"foreign_net":164792.0,"institution_net":381998.0},{"date":"2026-10-12","retail_net":-207526.0,"foreign_net":65233.0,"institution_net":142293.0},{"date":"2026-10-08","retail_net":395189.0,"foreign_net":-354071.0,"institution_net":-41118.0},{"date":"2026-10-07","retail_net":129746.0,"foreign_net":-194047.0,"institution_net":64301.0},{"date":"2026-10-06","retail_net":-222214.0,"foreign_net":-28793.0,"institution_net":251007.0},{"date":"2026-10-02","retail_net":266572.0,"foreign_net":-152400.0,"institution_net":-114172.0},{"date":"2026-10-01","retail_net":139556.0,"foreign_net":-91588.0,"institution_net":-47968.0},{"date":"2026-09-30","retail_net":148033.0,"foreign_net":-42164.0,"institution_net":-105869.0},{"date":"2026-09-29","retail_net":501435.0,"foreign_net":-220451.0,"institution_net":-280984.0},{"date":"2026-09-28","retail_net":-262305.0,"foreign_net":188790.0,"institution_net":73515.0},{"date":"2026-09-23","retail_net":992624.0,"foreign_net":-338442.0,"institution_net":-654182.0},{"date":"2026-09-22","retail_net":309839.0,"foreign_net":-394270.0,"institution_net":84431.0},{"date":"2026-09-21","retail_net":191284.0,"foreign_net":-68477.0,"institution_net":-122807.0},{"date":"2026-09-18","retail_net":645622.0,"foreign_net":-528821.0,"institution_net":-116801.0},{"date":"2026-09-17","retail_net":271412.0,"foreign_net":-306663.0,"institution_net":35251.0},{"date":"2026-09-16","retail_net":510987.0,"foreign_net":-329365.0,"institution_net":-181622.0},{"date":"2026-09-15","retail_net":620374.0,"foreign_net":-309526.0,"institution_net":-310848.0},{"date":"2026-09-14","retail_net":464340.0,"foreign_net":-213520.0,"institution_net":-250820.0},{"date":"2026-09-11","retail_net":-243898.0,"foreign_net":-208429.0,"institution_net":452327.0},{"date":"2026-09-10","retail_net":586197.0,"foreign_net":445428.0,"institution_net":-1031625.0},{"date":"2026-09-09","retail_net":187846.0,"foreign_net":-512258.0,"institution_net":324412.0},{"date":"2026-09-08","retail_net":-952160.0,"foreign_net":186285.0,"institution_net":765875.0},{"date":"2026-09-07","retail_net":-71219.0,"foreign_net":-67428.0,"institution_net":138647.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":-88625.0,"foreign_net":-30309.0,"institution_net":118934.0},"d3":{"retail_net":-98008.0,"foreign_net":-109195.0,"institution_net":207203.0},"d7":{"retail_net":-895593.0,"foreign_net":147569.0,"institution_net":748024.0},"d14":{"retail_net":-941060.0,"foreign_net":-443305.0,"institution_net":1384365.0},"d30":{"retail_net":2959351.0,"foreign_net":-3162616.0,"institution_net":203265.0}},"analysis":"최근 5일 외국인 순매수 11.80만, 기관 순매수 20.61만. 30일 누적: 외국인 -316.26만, 기관 20.33만.","foreign_flow":117987.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":206117.0},"insider_trades":[],"price_analysis":{"current":28550.0,"low_30d":27800.0,"support":28552.5,"high_30d":35325.0,"change_1d":0.2,"change_7d":-1.7,"change_30d":-16.0,"resistance":34572.5,"position_in_range":10.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.48,"per":4.34,"quarter":"2024-Q2"},{"pbr":0.49,"per":3.32,"quarter":"2024-Q3"},{"pbr":0.46,"per":3.49,"quarter":"2024-Q4"},{"pbr":0.48,"per":2.53,"quarter":"2025-Q1"},{"pbr":0.86,"per":3.84,"quarter":"2025-Q2"},{"pbr":0.72,"per":2.72,"quarter":"2025-Q3"},{"pbr":0.94,"per":3.55,"quarter":"2025-Q4"},{"pbr":0.8,"per":3.07,"quarter":"2026-Q1"},{"pbr":0.7,"per":3.04,"quarter":"2026-Q2"},{"pbr":0.35,"per":2.34,"quarter":"현재"}],"timeline":[{"close":18749.957,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":19688.8926,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":19412.5332,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":20961.6641,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":38050.5039,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":34903.832,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":47200.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":41650.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":37000.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.66,"pbr_5y_low":0.46,"per_5y_avg":3.32,"per_5y_low":2.53,"current_pbr":0.35,"current_per":2.34,"pbr_5y_high":0.94,"per_5y_high":4.34,"pbr_5y_median":0.7,"per_5y_median":3.32,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["외국인·기관 동반 순매수"],"verdict_en":null,"legacy_score":null,"risk_factors":["부채비율(부채총계/자본총계) 4.1배로 재무 리스크","외국인 30일 누적 순매도"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Utilities","industry":"ELECTRIC UTILITIES"},"investment_grade":{"growth":{"grade":"F","reason":"매출 -10.2%"},"momentum":{"grade":"D","reason":"RSI 39"},"valuation":{"grade":"C","reason":"PER 2.35x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 0.5%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.11,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":0.54,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":4.77,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":4.06,"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":8.72,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":12.83,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":8.12,"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":0.48,"per":4.34,"close":18749.957,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.49,"per":3.32,"close":19688.8926,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.46,"per":3.49,"close":19412.5332,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.48,"per":2.53,"close":20961.6641,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.86,"per":3.84,"close":38050.5039,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.72,"per":2.72,"close":34903.832,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.94,"per":3.55,"close":47200.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.8,"per":3.07,"close":41650.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.7,"per":3.04,"close":37000.0,"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":"2.4배"},{"label":"PBR","value":"0.3배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"0.5%"}],"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_sanitized","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":432.32,"pbr":null,"per":null,"roa":0.0010570367085692013,"roe":0.005353185300234214,"revenue":21918852000000.0,"market_cap":null,"net_income":277537000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.08724722444405392,"total_assets":262561364000000.0,"total_equity":51845207000000.0,"profit_margin":0.012662022627827407,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1128552000000.0,"operating_margin":0.051487733025433996},{"eps":3868.99,"pbr":0.58,"per":3.27,"roa":0.009771623138628794,"roe":0.04899831404641989,"revenue":24398487000000.0,"market_cap":27957500000000.0,"net_income":2519007000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.18444651916325794,"total_assets":257787981000000.0,"total_equity":51410075000000.0,"profit_margin":0.10324439380195993,"dividend_yield":3.54,"fiscal_quarter":"Q1","operating_income":3784169000000.0,"operating_margin":0.15509851082159315},{"eps":2055.9376765386787,"pbr":null,"per":null,"roa":0.005250799642189974,"roe":0.02713895180303917,"revenue":23682840000000.0,"market_cap":null,"net_income":1338573000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.12192878894592034,"total_assets":254927457000000.0,"total_equity":49322944000000.0,"profit_margin":0.05652079733680589,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1949166000000.0,"operating_margin":0.08230288259347274},{"eps":5821.009856627516,"pbr":null,"per":null,"roa":0.014974889876210167,"roe":0.07936989399038728,"revenue":27572384000000.0,"market_cap":null,"net_income":3790018000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.23354085014919276,"total_assets":253091544000000.0,"total_equity":47751330000000.0,"profit_margin":0.137457029468326,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":5651912000000.0,"operating_margin":0.20498452364510808},{"eps":1806.8168853130896,"pbr":null,"per":null,"roa":0.004707317102841176,"roe":0.026939058503198467,"revenue":21950138000000.0,"market_cap":null,"net_income":1176357000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.1335115068524854,"total_assets":249899672000000.0,"total_equity":43667339000000.0,"profit_margin":0.05359223709664149,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2135872000000.0,"operating_margin":0.0973056296958133},{"eps":3627.3031605269666,"pbr":null,"per":null,"roa":0.009450116974061588,"roe":0.05478187276127956,"revenue":24223984000000.0,"market_cap":null,"net_income":2361708000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.1844056700169551,"total_assets":249913097000000.0,"total_equity":43111122000000.0,"profit_margin":0.09749461525403914,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":3753607000000.0,"operating_margin":0.1549541561784387},{"eps":1585.0192317639335,"pbr":null,"per":null,"roa":0.004181265830765191,"roe":0.024949185661436682,"revenue":23529089000000.0,"market_cap":null,"net_income":1031969000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.13940233725156126,"total_assets":246807795000000.0,"total_equity":41362833000000.0,"profit_margin":0.043859284139730184,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2419050000000.0,"operating_margin":0.10281103531037687},{"eps":2886.9811582597445,"pbr":null,"per":null,"roa":0.007709741141357733,"roe":0.04737420359803261,"revenue":26103357000000.0,"market_cap":null,"net_income":1879646000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.15906865925329067,"total_assets":243801441000000.0,"total_equity":39676572000000.0,"profit_margin":0.07200782642630985,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":3396055000000.0,"operating_margin":0.13010031621603305},{"eps":175.7366068747857,"pbr":null,"per":null,"roa":0.0004744676066901483,"roe":0.0029905518655232847,"revenue":20473707000000.0,"market_cap":null,"net_income":114418000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.09831849210306663,"total_assets":241150288000000.0,"total_equity":38259828000000.0,"profit_margin":0.005588533625102674,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1250262000000.0,"operating_margin":0.06106671351700012},{"eps":915.2885247781843,"pbr":null,"per":null,"roa":0.0024937683723107486,"roe":0.015635508712945508,"revenue":23292743000000.0,"market_cap":null,"net_income":595935000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.08541527290280926,"total_assets":238969668000000.0,"total_equity":38114206000000.0,"profit_margin":0.025584577994957485,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1299343000000.0,"operating_margin":0.05578316817388145},{"eps":1944.709604061811,"pbr":null,"per":null,"roa":0.005281918882285885,"roe":0.033977284162647,"revenue":22532970000000.0,"market_cap":null,"net_income":1266155000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.1248808301790665,"total_assets":239714965000000.0,"total_equity":37264750000000.0,"profit_margin":0.056191216692695195,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1911737000000.0,"operating_margin":0.08484176741903086},{"eps":1279.8570020421246,"pbr":null,"per":null,"roa":0.0034684900838524756,"roe":0.02303071603268226,"revenue":24469974000000.0,"market_cap":null,"net_income":833285000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.11191421780832297,"total_assets":240244308000000.0,"total_equity":36181463000000.0,"profit_margin":0.034053366791480855,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1996572000000.0,"operating_margin":0.08159273074830402}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":4315.5917,"per":4.34,"date":"2024-06","close":18749.96,"source":"reported"},{"eps":4315.5917,"per":4.38,"date":"2024-07","close":18922.42,"source":"reported"},{"eps":4315.5917,"per":4.82,"date":"2024-08","close":20790.7,"source":"reported"},{"eps":5922.7159,"per":3.32,"date":"2024-09","close":19688.89,"source":"reported"},{"eps":5922.7159,"per":3.74,"date":"2024-10","close":22132.04,"source":"reported"},{"eps":5922.7159,"per":3.87,"date":"2024-11","close":22898.52,"source":"reported"},{"eps":5563.0255,"per":3.49,"date":"2024-12","close":19412.53,"source":"reported"},{"eps":5563.0255,"per":3.66,"date":"2025-01","close":20380.74,"source":"reported"},{"eps":5563.0255,"per":3.72,"date":"2025-02","close":20671.2,"source":"reported"},{"eps":8275.0402,"per":2.53,"date":"2025-03","close":20961.66,"source":"reported"},{"eps":8275.0402,"per":3.0,"date":"2025-04","close":24834.49,"source":"reported"},{"eps":8275.0402,"per":3.55,"date":"2025-05","close":29385.06,"source":"reported"},{"eps":9906.1204,"per":3.84,"date":"2025-06","close":38050.5,"source":"reported"},{"eps":9906.1204,"per":3.77,"date":"2025-07","close":37324.35,"source":"reported"},{"eps":9906.1204,"per":3.55,"date":"2025-08","close":35194.29,"source":"reported"},{"eps":12840.1491,"per":2.72,"date":"2025-09","close":34903.83,"source":"reported"},{"eps":12840.1491,"per":3.21,"date":"2025-10","close":41197.17,"source":"reported"},{"eps":12840.1491,"per":3.96,"date":"2025-11","close":50830.82,"source":"reported"},{"eps":13311.0676,"per":3.55,"date":"2025-12","close":47200.0,"source":"reported"},{"eps":13311.0676,"per":4.38,"date":"2026-01","close":58300.0,"source":"reported"},{"eps":13311.0676,"per":4.39,"date":"2026-02","close":58500.0,"source":"reported"},{"eps":13552.7544,"per":3.07,"date":"2026-03","close":41650.0,"source":"reported"},{"eps":13552.7544,"per":3.21,"date":"2026-04","close":43550.0,"source":"reported"},{"eps":13552.7544,"per":2.87,"date":"2026-05","close":38900.0,"source":"reported"},{"eps":12178.2575,"per":3.04,"date":"2026-06","close":37000.0,"source":"reported"},{"eps":12178.2575,"per":2.86,"date":"2026-07","close":34800.0,"source":"reported"},{"eps":12178.2575,"per":2.62,"date":"2026-08","close":31900.0,"source":"reported"},{"eps":12178.2575,"per":2.47,"date":"2026-09","close":30050.0,"source":"reported"},{"eps":12178.2575,"per":2.33,"date":"2026-10","close":28350.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":3.46,"std":0.64,"count":29,"current":2.33,"lower_1sd":2.82,"upper_1sd":4.1},"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":"한국전력","phase":"above-fold","symbol_resolved":true}