{"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":"2026-10-23T09:31:39.799402+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-0.8,"direction":"higher_better","percentile":48},{"name":"영업이익 성장률","unit":"%","value":5.3,"direction":"higher_better","percentile":60}],"summary":"매출 -0.8%","percentile":54},"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":30.6,"direction":null,"percentile":31},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-19.4,"direction":"higher_better","percentile":21}],"summary":"RSI 31","percentile":27},"valuation":{"grade":"C","metrics":[],"summary":"PER 21.78x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":3.01,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":7.45,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":4.18,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.44,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 3.0%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.25,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.01,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":13.1,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.04,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.2x, 순차입금비율 1.0x","percentile":51}},"signals":[],"summary":"SK텔레콤(017670)은 Technology 섹터 KR 시장 종목입니다, 시가총액 16.00조. 현재가 74,500원, 전일 대비 -1.2%, 30일 -19.4%. PER 21.8배 / ROE 3.0%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 30.15만, 기관 순매도 26.86만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.75,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.75%","value_pct":1.75},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":38.1,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":2.6,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":1.01,"direction":"lower_better","percentile":null}],"summary":"배당성향 38%로 낮아 안정적","percentile":64},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":1.75},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-3625.575625909478,"grade":"F","trend":"하락","atr_14":3221.4285714285716,"rsi_14":30.566037735849065,"sma_20":83090.0,"sma_60":88910.0,"comment":"하락 추세, RSI 31","analysis":"RSI(14) 30.6로 약세 구간입니다. MACD(-3625.58)가 시그널선(-2963.64)을 하회합니다(데드크로스). 현재가가 SMA20(83090)과 SMA60(88910) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 74086~92094 (현재 위치 2%).","bb_lower":74085.80097954294,"bb_upper":92094.19902045706,"macd_signal":-2963.640959382627},"change_pct":-1.72,"chart_data":[{"date":"2024-10-23","open":54268,"high":54457,"low":53419,"close":53513,"volume":480944,"rsi_14":54.17,"sma_20":56420.0,"sma_60":55705.0,"sma_120":53733.33},{"date":"2024-10-24","open":53890,"high":54457,"low":53607,"close":54079,"volume":913253,"rsi_14":58.59,"sma_20":56390.0,"sma_60":55770.0,"sma_120":53785.0},{"date":"2024-10-25","open":54457,"high":54551,"low":53890,"close":54268,"volume":469558,"rsi_14":54.44,"sma_20":56370.0,"sma_60":55836.67,"sma_120":53839.17},{"date":"2024-10-28","open":54268,"high":54457,"low":53607,"close":54079,"volume":369108,"rsi_14":53.85,"sma_20":56380.0,"sma_60":55890.0,"sma_120":53889.17},{"date":"2024-10-29","open":54174,"high":54268,"low":53607,"close":53985,"volume":299208,"rsi_14":67.12,"sma_20":56340.0,"sma_60":55940.0,"sma_120":53939.17},{"date":"2024-10-30","open":53607,"high":53796,"low":52852,"close":53702,"volume":533063,"rsi_14":61.43,"sma_20":56355.0,"sma_60":55985.0,"sma_120":53985.83},{"date":"2024-10-31","open":53041,"high":54079,"low":53041,"close":53513,"volume":643893,"rsi_14":57.35,"sma_20":56395.0,"sma_60":56020.0,"sma_120":54033.33},{"date":"2024-11-01","open":53796,"high":53796,"low":53041,"close":53796,"volume":323062,"rsi_14":55.38,"sma_20":56465.0,"sma_60":56068.33,"sma_120":54085.0},{"date":"2024-11-04","open":53513,"high":53796,"low":53135,"close":53702,"volume":392702,"rsi_14":57.14,"sma_20":56475.0,"sma_60":56121.67,"sma_120":54131.67},{"date":"2024-11-05","open":53419,"high":53702,"low":53041,"close":53324,"volume":323319,"rsi_14":52.31,"sma_20":56470.0,"sma_60":56160.0,"sma_120":54175.0},{"date":"2024-11-06","open":53513,"high":54268,"low":52947,"close":54268,"volume":428836,"rsi_14":67.69,"sma_20":56610.0,"sma_60":56253.33,"sma_120":54222.5},{"date":"2024-11-07","open":53892,"high":54550,"low":53610,"close":54268,"volume":504129,"rsi_14":63.16,"sma_20":56730.0,"sma_60":56351.67,"sma_120":54266.67},{"date":"2024-11-08","open":54551,"high":54646,"low":53135,"close":53230,"volume":482126,"rsi_14":50.72,"sma_20":56765.0,"sma_60":56378.33,"sma_120":54298.33},{"date":"2024-11-11","open":52947,"high":53513,"low":52852,"close":53324,"volume":265563,"rsi_14":41.38,"sma_20":56775.0,"sma_60":56413.33,"sma_120":54329.17},{"date":"2024-11-12","open":53041,"high":53796,"low":52947,"close":53702,"volume":420519,"rsi_14":51.85,"sma_20":56820.0,"sma_60":56446.67,"sma_120":54370.0},{"date":"2024-11-13","open":53513,"high":54174,"low":53135,"close":53324,"volume":505046,"rsi_14":42.31,"sma_20":56835.0,"sma_60":56483.33,"sma_120":54409.17},{"date":"2024-11-14","open":53324,"high":53796,"low":53041,"close":53230,"volume":453645,"rsi_14":39.22,"sma_20":56895.0,"sma_60":56511.67,"sma_120":54445.83},{"date":"2024-11-15","open":53419,"high":53513,"low":52758,"close":52758,"volume":314743,"rsi_14":37.04,"sma_20":56880.0,"sma_60":56526.67,"sma_120":54479.17},{"date":"2024-11-18","open":52475,"high":53135,"low":51909,"close":52192,"volume":579130,"rsi_14":33.9,"sma_20":56830.0,"sma_60":56540.0,"sma_120":54505.0},{"date":"2024-11-19","open":52097,"high":52852,"low":52097,"close":52380,"volume":366173,"rsi_14":37.93,"sma_20":56730.0,"sma_60":56546.67,"sma_120":54535.0},{"date":"2024-11-20","open":52097,"high":53607,"low":52097,"close":53513,"volume":469638,"rsi_14":50.0,"sma_20":56730.0,"sma_60":56576.67,"sma_120":54575.83},{"date":"2024-11-21","open":53135,"high":54457,"low":53041,"close":53135,"volume":764786,"rsi_14":44.93,"sma_20":56680.0,"sma_60":56595.0,"sma_120":54611.67},{"date":"2024-11-22","open":53607,"high":54079,"low":53513,"close":53985,"volume":431178,"rsi_14":51.95,"sma_20":56665.0,"sma_60":56626.67,"sma_120":54658.33},{"date":"2024-11-25","open":53985,"high":54079,"low":53419,"close":53607,"volume":731243,"rsi_14":51.95,"sma_20":56640.0,"sma_60":56638.33,"sma_120":54700.0},{"date":"2024-11-26","open":53607,"high":55023,"low":53607,"close":55023,"volume":614257,"rsi_14":54.88,"sma_20":56695.0,"sma_60":56676.67,"sma_120":54755.0},{"date":"2024-11-27","open":55684,"high":58043,"low":55117,"close":57571,"volume":1693476,"rsi_14":65.42,"sma_20":56900.0,"sma_60":56758.33,"sma_120":54838.33},{"date":"2024-11-28","open":57666,"high":58421,"low":57194,"close":58043,"volume":669001,"rsi_14":75.76,"sma_20":57140.0,"sma_60":56853.33,"sma_120":54921.67},{"date":"2024-11-29","open":58138,"high":58421,"low":57383,"close":57949,"volume":708851,"rsi_14":74.75,"sma_20":57360.0,"sma_60":56956.67,"sma_120":55007.5},{"date":"2024-12-02","open":58326,"high":58326,"low":57005,"close":57477,"volume":827485,"rsi_14":70.0,"sma_20":57560.0,"sma_60":57051.67,"sma_120":55085.83},{"date":"2024-12-03","open":57854,"high":57854,"low":56439,"close":56627,"volume":887790,"rsi_14":66.67,"sma_20":57735.0,"sma_60":57131.67,"sma_120":55153.33},{"date":"2024-12-04","open":55117,"high":56533,"low":55023,"close":55495,"volume":1145912,"rsi_14":60.34,"sma_20":57800.0,"sma_60":57170.0,"sma_120":55215.0},{"date":"2024-12-05","open":54740,"high":55778,"low":53796,"close":54929,"volume":688344,"rsi_14":59.83,"sma_20":57825.0,"sma_60":57196.67,"sma_120":55274.17},{"date":"2024-12-06","open":55212,"high":55495,"low":54079,"close":54740,"volume":646596,"rsi_14":61.95,"sma_20":57905.0,"sma_60":57210.0,"sma_120":55330.0},{"date":"2024-12-09","open":53890,"high":54268,"low":53324,"close":53985,"volume":628419,"rsi_14":57.14,"sma_20":57940.0,"sma_60":57200.0,"sma_120":55380.83},{"date":"2024-12-10","open":54457,"high":54740,"low":52852,"close":53041,"volume":1020849,"rsi_14":47.86,"sma_20":57905.0,"sma_60":57195.0,"sma_120":55425.0},{"date":"2024-12-11","open":53135,"high":53513,"low":52852,"close":53324,"volume":445384,"rsi_14":50.86,"sma_20":57905.0,"sma_60":57191.67,"sma_120":55470.83},{"date":"2024-12-12","open":53419,"high":54079,"low":53324,"close":53324,"volume":952526,"rsi_14":46.73,"sma_20":57910.0,"sma_60":57171.67,"sma_120":55512.5},{"date":"2024-12-13","open":53607,"high":54268,"low":53230,"close":54174,"volume":456701,"rsi_14":52.68,"sma_20":57985.0,"sma_60":57156.67,"sma_120":55564.17},{"date":"2024-12-16","open":54551,"high":55212,"low":54079,"close":54362,"volume":467240,"rsi_14":46.46,"sma_20":58100.0,"sma_60":57145.0,"sma_120":55617.5},{"date":"2024-12-17","open":54362,"high":54834,"low":53324,"close":53796,"volume":621407,"rsi_14":24.36,"sma_20":58175.0,"sma_60":57121.67,"sma_120":55657.5},{"date":"2024-12-18","open":54174,"high":54740,"low":53796,"close":54362,"volume":336657,"rsi_14":25.32,"sma_20":58220.0,"sma_60":57123.33,"sma_120":55700.83},{"date":"2024-12-19","open":53513,"high":54740,"low":53419,"close":53796,"volume":728794,"rsi_14":23.81,"sma_20":58255.0,"sma_60":57108.33,"sma_120":55740.0},{"date":"2024-12-20","open":53324,"high":53513,"low":52192,"close":52852,"volume":749674,"rsi_14":22.47,"sma_20":58195.0,"sma_60":57076.67,"sma_120":55773.33},{"date":"2024-12-23","open":53135,"high":53890,"low":52852,"close":53513,"volume":294944,"rsi_14":31.03,"sma_20":58190.0,"sma_60":57070.0,"sma_120":55817.5},{"date":"2024-12-24","open":53607,"high":53702,"low":52947,"close":53607,"volume":303885,"rsi_14":36.84,"sma_20":58115.0,"sma_60":57050.0,"sma_120":55861.67},{"date":"2024-12-26","open":53702,"high":53985,"low":53135,"close":53513,"volume":261298,"rsi_14":39.44,"sma_20":57900.0,"sma_60":57051.67,"sma_120":55905.0},{"date":"2024-12-27","open":53135,"high":53607,"low":52947,"close":53135,"volume":219551,"rsi_14":38.36,"sma_20":57640.0,"sma_60":57058.33,"sma_120":55943.33},{"date":"2024-12-30","open":53135,"high":53230,"low":52003,"close":52097,"volume":426571,"rsi_14":36.84,"sma_20":57330.0,"sma_60":57051.67,"sma_120":55976.67},{"date":"2025-01-02","open":52003,"high":53041,"low":51909,"close":52947,"volume":356158,"rsi_14":49.33,"sma_20":57090.0,"sma_60":57041.67,"sma_120":56015.0},{"date":"2025-01-03","open":53419,"high":53796,"low":53135,"close":53513,"volume":387268,"rsi_14":51.28,"sma_20":56925.0,"sma_60":57043.33,"sma_120":56057.5},{"date":"2025-01-06","open":53419,"high":53607,"low":52097,"close":52475,"volume":602146,"rsi_14":44.94,"sma_20":56765.0,"sma_60":57058.33,"sma_120":56092.5},{"date":"2025-01-07","open":52475,"high":53041,"low":52380,"close":52664,"volume":536013,"rsi_14":40.24,"sma_20":56645.0,"sma_60":57066.67,"sma_120":56130.0},{"date":"2025-01-08","open":52286,"high":53135,"low":52192,"close":52947,"volume":394975,"rsi_14":40.96,"sma_20":56550.0,"sma_60":57073.33,"sma_120":56170.83},{"date":"2025-01-09","open":52664,"high":52852,"low":52192,"close":52192,"volume":509760,"rsi_14":40.0,"sma_20":56455.0,"sma_60":57056.67,"sma_120":56195.83},{"date":"2025-01-10","open":52003,"high":52475,"low":51531,"close":52475,"volume":702722,"rsi_14":37.8,"sma_20":56425.0,"sma_60":57050.0,"sma_120":56223.33},{"date":"2025-01-13","open":52380,"high":52852,"low":52192,"close":52852,"volume":404440,"rsi_14":43.75,"sma_20":56400.0,"sma_60":57046.67,"sma_120":56254.17},{"date":"2025-01-14","open":52852,"high":52947,"low":52286,"close":52380,"volume":237239,"rsi_14":46.67,"sma_20":56350.0,"sma_60":57051.67,"sma_120":56276.67},{"date":"2025-01-15","open":52475,"high":52664,"low":51909,"close":52097,"volume":340658,"rsi_14":39.44,"sma_20":56240.0,"sma_60":57035.0,"sma_120":56295.83},{"date":"2025-01-16","open":52286,"high":52475,"low":51909,"close":52192,"volume":326260,"rsi_14":39.44,"sma_20":56125.0,"sma_60":57018.33,"sma_120":56307.5},{"date":"2025-01-17","open":52003,"high":52569,"low":52003,"close":52569,"volume":386870,"rsi_14":43.24,"sma_20":56060.0,"sma_60":56988.33,"sma_120":56322.5},{"date":"2025-01-20","open":52380,"high":52475,"low":52003,"close":52286,"volume":282138,"rsi_14":43.84,"sma_20":55950.0,"sma_60":56966.67,"sma_120":56335.83},{"date":"2025-01-21","open":51909,"high":52380,"low":51531,"close":51814,"volume":694682,"rsi_14":47.76,"sma_20":55845.0,"sma_60":56926.67,"sma_120":56348.33},{"date":"2025-01-22","open":51909,"high":52097,"low":51153,"close":51437,"volume":712731,"rsi_14":37.1,"sma_20":55770.0,"sma_60":56876.67,"sma_120":56356.67},{"date":"2025-01-23","open":51531,"high":52097,"low":51437,"close":51814,"volume":454669,"rsi_14":35.0,"sma_20":55680.0,"sma_60":56836.67,"sma_120":56363.33},{"date":"2025-01-24","open":52003,"high":52192,"low":51248,"close":51720,"volume":600388,"rsi_14":42.0,"sma_20":55580.0,"sma_60":56796.67,"sma_120":56368.33},{"date":"2025-01-31","open":52192,"high":52569,"low":51909,"close":52286,"volume":917281,"rsi_14":46.3,"sma_20":55515.0,"sma_60":56771.67,"sma_120":56378.33},{"date":"2025-02-03","open":51814,"high":52758,"low":51720,"close":52758,"volume":1135847,"rsi_14":48.21,"sma_20":55495.0,"sma_60":56758.33,"sma_120":56389.17},{"date":"2025-02-04","open":52569,"high":52947,"low":52286,"close":52569,"volume":427000,"rsi_14":54.0,"sma_20":55520.0,"sma_60":56736.67,"sma_120":56402.5},{"date":"2025-02-05","open":52569,"high":52947,"low":52380,"close":52664,"volume":385639,"rsi_14":52.08,"sma_20":55505.0,"sma_60":56718.33,"sma_120":56420.0},{"date":"2025-02-06","open":52664,"high":52947,"low":52380,"close":52947,"volume":341741,"rsi_14":51.06,"sma_20":55475.0,"sma_60":56711.67,"sma_120":56435.83},{"date":"2025-02-07","open":52475,"high":52852,"low":52097,"close":52097,"volume":425766,"rsi_14":47.06,"sma_20":55455.0,"sma_60":56673.33,"sma_120":56463.33},{"date":"2025-02-10","open":52286,"high":52664,"low":51814,"close":51909,"volume":666106,"rsi_14":48.0,"sma_20":55415.0,"sma_60":56628.33,"sma_120":56490.0},{"date":"2025-02-11","open":51909,"high":52852,"low":51909,"close":52852,"volume":502170,"rsi_14":55.93,"sma_20":55410.0,"sma_60":56621.67,"sma_120":56500.0},{"date":"2025-02-12","open":53324,"high":53985,"low":52569,"close":52852,"volume":400834,"rsi_14":52.73,"sma_20":55445.0,"sma_60":56613.33,"sma_120":56513.33},{"date":"2025-02-13","open":52664,"high":53135,"low":52475,"close":53135,"volume":521661,"rsi_14":58.18,"sma_20":55480.0,"sma_60":56603.33,"sma_120":56525.0},{"date":"2025-02-14","open":53135,"high":53324,"low":52758,"close":53135,"volume":355303,"rsi_14":64.0,"sma_20":55495.0,"sma_60":56600.0,"sma_120":56541.67},{"date":"2025-02-17","open":53135,"high":53513,"low":52758,"close":53230,"volume":369195,"rsi_14":70.21,"sma_20":55540.0,"sma_60":56600.0,"sma_120":56555.83},{"date":"2025-02-18","open":53041,"high":53135,"low":52664,"close":52852,"volume":375811,"rsi_14":61.7,"sma_20":55580.0,"sma_60":56601.67,"sma_120":56564.17},{"date":"2025-02-19","open":52947,"high":54457,"low":52852,"close":54457,"volume":774212,"rsi_14":73.02,"sma_20":55700.0,"sma_60":56641.67,"sma_120":56590.83},{"date":"2025-02-20","open":54740,"high":55778,"low":54457,"close":55778,"volume":755501,"rsi_14":76.06,"sma_20":55870.0,"sma_60":56701.67,"sma_120":56624.17},{"date":"2025-02-21","open":55495,"high":55589,"low":54551,"close":54929,"volume":290145,"rsi_14":65.33,"sma_20":56010.0,"sma_60":56726.67,"sma_120":56651.67},{"date":"2025-02-24","open":54929,"high":55684,"low":54834,"close":55401,"volume":378570,"rsi_14":69.23,"sma_20":56200.0,"sma_60":56766.67,"sma_120":56680.83},{"date":"2025-02-25","open":54929,"high":54929,"low":54174,"close":54929,"volume":423812,"rsi_14":64.63,"sma_20":56385.0,"sma_60":56783.33,"sma_120":56705.0},{"date":"2025-02-26","open":55117,"high":55212,"low":54457,"close":54740,"volume":613359,"rsi_14":61.73,"sma_20":56540.0,"sma_60":56803.33,"sma_120":56720.83},{"date":"2025-02-27","open":55269,"high":55269,"low":53731,"close":54115,"volume":949550,"rsi_14":56.18,"sma_20":56615.0,"sma_60":56770.0,"sma_120":56723.33},{"date":"2025-02-28","open":54115,"high":54980,"low":53827,"close":53827,"volume":1084138,"rsi_14":55.56,"sma_20":56645.0,"sma_60":56686.67,"sma_120":56722.5},{"date":"2025-03-04","open":54500,"high":55269,"low":53635,"close":53827,"volume":696920,"rsi_14":50.0,"sma_20":56650.0,"sma_60":56595.0,"sma_120":56724.17},{"date":"2025-03-05","open":54211,"high":54596,"low":53827,"close":54403,"volume":538931,"rsi_14":53.49,"sma_20":56695.0,"sma_60":56515.0,"sma_120":56735.83},{"date":"2025-03-06","open":54115,"high":54307,"low":53346,"close":53827,"volume":591270,"rsi_14":48.31,"sma_20":56705.0,"sma_60":56433.33,"sma_120":56742.5},{"date":"2025-03-07","open":53731,"high":53827,"low":52962,"close":53250,"volume":550882,"rsi_14":45.26,"sma_20":56670.0,"sma_60":56356.67,"sma_120":56744.17},{"date":"2025-03-10","open":52866,"high":53827,"low":52866,"close":52962,"volume":521608,"rsi_14":43.3,"sma_20":56665.0,"sma_60":56295.0,"sma_120":56732.5},{"date":"2025-03-11","open":52866,"high":53442,"low":52866,"close":53442,"volume":450300,"rsi_14":47.96,"sma_20":56695.0,"sma_60":56251.67,"sma_120":56724.17},{"date":"2025-03-12","open":53538,"high":53731,"low":53058,"close":53731,"volume":372127,"rsi_14":39.29,"sma_20":56690.0,"sma_60":56216.67,"sma_120":56713.33},{"date":"2025-03-13","open":53731,"high":53827,"low":53154,"close":53827,"volume":595666,"rsi_14":28.17,"sma_20":56690.0,"sma_60":56196.67,"sma_120":56698.33},{"date":"2025-03-14","open":53827,"high":53827,"low":53058,"close":53154,"volume":510417,"rsi_14":28.99,"sma_20":56640.0,"sma_60":56181.67,"sma_120":56688.33},{"date":"2025-03-17","open":53442,"high":53635,"low":53250,"close":53635,"volume":550101,"rsi_14":28.99,"sma_20":56615.0,"sma_60":56170.0,"sma_120":56680.83},{"date":"2025-03-18","open":53538,"high":54019,"low":53346,"close":53731,"volume":419298,"rsi_14":32.31,"sma_20":56590.0,"sma_60":56160.0,"sma_120":56665.83},{"date":"2025-03-19","open":53827,"high":54500,"low":53635,"close":54500,"volume":482354,"rsi_14":40.85,"sma_20":56625.0,"sma_60":56148.33,"sma_120":56652.5},{"date":"2025-03-20","open":54307,"high":54403,"low":54019,"close":54115,"volume":327396,"rsi_14":50.0,"sma_20":56555.0,"sma_60":56126.67,"sma_120":56635.83},{"date":"2025-03-21","open":53923,"high":54307,"low":53827,"close":54115,"volume":447711,"rsi_14":52.73,"sma_20":56415.0,"sma_60":56115.0,"sma_120":56618.33},{"date":"2025-03-24","open":53827,"high":54019,"low":53635,"close":53635,"volume":327348,"rsi_14":48.33,"sma_20":56295.0,"sma_60":56085.0,"sma_120":56604.17},{"date":"2025-03-25","open":53538,"high":54019,"low":53442,"close":53923,"volume":315942,"rsi_14":45.61,"sma_20":56165.0,"sma_60":56070.0,"sma_120":56589.17},{"date":"2025-03-26","open":53923,"high":54115,"low":53635,"close":53635,"volume":303640,"rsi_14":48.15,"sma_20":56045.0,"sma_60":56066.67,"sma_120":56571.67},{"date":"2025-03-27","open":53442,"high":53923,"low":53442,"close":53538,"volume":295742,"rsi_14":53.06,"sma_20":55930.0,"sma_60":56050.0,"sma_120":56560.0},{"date":"2025-03-28","open":53250,"high":53827,"low":53250,"close":53538,"volume":315483,"rsi_14":56.52,"sma_20":55900.0,"sma_60":56031.67,"sma_120":56540.83},{"date":"2025-03-31","open":53346,"high":53538,"low":52769,"close":53346,"volume":494539,"rsi_14":48.84,"sma_20":55875.0,"sma_60":56011.67,"sma_120":56531.67},{"date":"2025-04-01","open":53538,"high":53827,"low":53250,"close":53250,"volume":270999,"rsi_14":43.9,"sma_20":55845.0,"sma_60":55996.67,"sma_120":56527.5},{"date":"2025-04-02","open":53346,"high":53827,"low":53154,"close":53635,"volume":416518,"rsi_14":47.73,"sma_20":55805.0,"sma_60":56006.67,"sma_120":56529.17},{"date":"2025-04-03","open":52866,"high":53731,"low":52385,"close":53538,"volume":377033,"rsi_14":55.26,"sma_20":55790.0,"sma_60":56000.0,"sma_120":56520.83},{"date":"2025-04-04","open":53538,"high":53923,"low":53346,"close":53923,"volume":460645,"rsi_14":54.05,"sma_20":55825.0,"sma_60":55990.0,"sma_120":56516.67},{"date":"2025-04-07","open":52866,"high":53731,"low":52866,"close":53731,"volume":628581,"rsi_14":50.0,"sma_20":55865.0,"sma_60":55995.0,"sma_120":56526.67},{"date":"2025-04-08","open":53058,"high":53346,"low":52097,"close":52673,"volume":884188,"rsi_14":26.83,"sma_20":55825.0,"sma_60":55978.33,"sma_120":56522.5},{"date":"2025-04-09","open":53250,"high":53250,"low":52385,"close":52962,"volume":1007041,"rsi_14":35.0,"sma_20":55785.0,"sma_60":55961.67,"sma_120":56517.5},{"date":"2025-04-10","open":53154,"high":53731,"low":52577,"close":53731,"volume":869220,"rsi_14":45.83,"sma_20":55780.0,"sma_60":55971.67,"sma_120":56514.17},{"date":"2025-04-11","open":53250,"high":54307,"low":53058,"close":54307,"volume":412082,"rsi_14":57.14,"sma_20":55840.0,"sma_60":55986.67,"sma_120":56518.33},{"date":"2025-04-14","open":53827,"high":54115,"low":53538,"close":53731,"volume":272329,"rsi_14":48.08,"sma_20":55845.0,"sma_60":55985.0,"sma_120":56515.83},{"date":"2025-04-15","open":53635,"high":54211,"low":53635,"close":54019,"volume":318980,"rsi_14":53.85,"sma_20":55860.0,"sma_60":55996.67,"sma_120":56524.17},{"date":"2025-04-16","open":54211,"high":55557,"low":54115,"close":55557,"volume":894790,"rsi_14":65.67,"sma_20":55915.0,"sma_60":56040.0,"sma_120":56537.5},{"date":"2025-04-17","open":55365,"high":55653,"low":54980,"close":55653,"volume":348469,"rsi_14":66.18,"sma_20":55995.0,"sma_60":56083.33,"sma_120":56550.83},{"date":"2025-04-18","open":55749,"high":55941,"low":55365,"close":55461,"volume":225417,"rsi_14":66.18,"sma_20":56065.0,"sma_60":56116.67,"sma_120":56552.5},{"date":"2025-04-21","open":55461,"high":55749,"low":55365,"close":55749,"volume":165552,"rsi_14":68.57,"sma_20":56175.0,"sma_60":56160.0,"sma_120":56563.33},{"date":"2025-04-22","open":55845,"high":56518,"low":55461,"close":56518,"volume":628806,"rsi_14":70.27,"sma_20":56310.0,"sma_60":56225.0,"sma_120":56575.83},{"date":"2025-04-23","open":56326,"high":56326,"low":55076,"close":55365,"volume":610123,"rsi_14":61.18,"sma_20":56400.0,"sma_60":56276.67,"sma_120":56576.67},{"date":"2025-04-24","open":54980,"high":55557,"low":54980,"close":55461,"volume":375945,"rsi_14":59.76,"sma_20":56500.0,"sma_60":56323.33,"sma_120":56580.0},{"date":"2025-04-25","open":55461,"high":56134,"low":55365,"close":55557,"volume":488076,"rsi_14":61.73,"sma_20":56605.0,"sma_60":56373.33,"sma_120":56585.0},{"date":"2025-04-28","open":53346,"high":53538,"low":50847,"close":51808,"volume":3257168,"rsi_14":45.87,"sma_20":56525.0,"sma_60":56348.33,"sma_120":56560.0},{"date":"2025-04-29","open":50751,"high":51808,"low":50559,"close":51328,"volume":2448303,"rsi_14":42.34,"sma_20":56425.0,"sma_60":56306.67,"sma_120":56532.5},{"date":"2025-04-30","open":51520,"high":52577,"low":51424,"close":52193,"volume":1444315,"rsi_14":42.86,"sma_20":56350.0,"sma_60":56283.33,"sma_120":56510.0},{"date":"2025-05-02","open":51424,"high":51616,"low":50847,"close":51616,"volume":1177967,"rsi_14":37.5,"sma_20":56250.0,"sma_60":56248.33,"sma_120":56483.33},{"date":"2025-05-07","open":51616,"high":51904,"low":51039,"close":51039,"volume":1404200,"rsi_14":37.5,"sma_20":56100.0,"sma_60":56198.33,"sma_120":56455.0},{"date":"2025-05-08","open":51039,"high":51712,"low":50847,"close":51039,"volume":1072531,"rsi_14":35.78,"sma_20":55960.0,"sma_60":56163.33,"sma_120":56418.33},{"date":"2025-05-09","open":50943,"high":51039,"low":50270,"close":50366,"volume":956445,"rsi_14":23.0,"sma_20":55840.0,"sma_60":56120.0,"sma_120":56374.17},{"date":"2025-05-12","open":50463,"high":50559,"low":49501,"close":50174,"volume":1157794,"rsi_14":21.78,"sma_20":55695.0,"sma_60":56056.67,"sma_120":56339.17},{"date":"2025-05-13","open":50270,"high":50463,"low":49501,"close":49598,"volume":1173452,"rsi_14":20.95,"sma_20":55480.0,"sma_60":55983.33,"sma_120":56298.33},{"date":"2025-05-14","open":49598,"high":49982,"low":49213,"close":49309,"volume":1612625,"rsi_14":18.1,"sma_20":55220.0,"sma_60":55900.0,"sma_120":56251.67},{"date":"2025-05-15","open":49117,"high":49790,"low":49021,"close":49117,"volume":1182555,"rsi_14":11.11,"sma_20":54980.0,"sma_60":55813.33,"sma_120":56206.67},{"date":"2025-05-16","open":49117,"high":50366,"low":49021,"close":50174,"volume":1020577,"rsi_14":22.45,"sma_20":54780.0,"sma_60":55743.33,"sma_120":56171.67},{"date":"2025-05-19","open":49790,"high":49886,"low":49213,"close":49213,"volume":932424,"rsi_14":19.63,"sma_20":54450.0,"sma_60":55663.33,"sma_120":56132.5},{"date":"2025-05-20","open":49309,"high":49982,"low":49213,"close":49501,"volume":543658,"rsi_14":21.1,"sma_20":54130.0,"sma_60":55560.0,"sma_120":56100.83},{"date":"2025-05-21","open":49598,"high":49886,"low":49405,"close":49598,"volume":615409,"rsi_14":33.8,"sma_20":53825.0,"sma_60":55435.0,"sma_120":56068.33},{"date":"2025-05-22","open":49405,"high":49501,"low":48444,"close":48829,"volume":1326891,"rsi_14":32.43,"sma_20":53465.0,"sma_60":55311.67,"sma_120":56019.17},{"date":"2025-05-23","open":48732,"high":49117,"low":48636,"close":48732,"volume":921410,"rsi_14":22.73,"sma_20":53060.0,"sma_60":55178.33,"sma_120":55972.5},{"date":"2025-05-26","open":48925,"high":49501,"low":48732,"close":49501,"volume":600197,"rsi_14":33.82,"sma_20":52755.0,"sma_60":55066.67,"sma_120":55925.0},{"date":"2025-05-27","open":49309,"high":49790,"low":49309,"close":49790,"volume":755230,"rsi_14":40.0,"sma_20":52460.0,"sma_60":54963.33,"sma_120":55883.33},{"date":"2025-05-28","open":49886,"high":50174,"low":49598,"close":49694,"volume":1255821,"rsi_14":39.39,"sma_20":52155.0,"sma_60":54886.67,"sma_120":55828.33},{"date":"2025-05-29","open":50211,"high":50407,"low":50016,"close":50114,"volume":987116,"rsi_14":41.27,"sma_20":52025.0,"sma_60":54808.33,"sma_120":55747.5},{"date":"2025-05-30","open":50211,"high":50700,"low":50114,"close":50309,"volume":1574573,"rsi_14":44.44,"sma_20":51930.0,"sma_60":54733.33,"sma_120":55664.17},{"date":"2025-06-02","open":50309,"high":50700,"low":50309,"close":50504,"volume":677882,"rsi_14":50.85,"sma_20":51800.0,"sma_60":54651.67,"sma_120":55583.33},{"date":"2025-06-04","open":50700,"high":51872,"low":50602,"close":51286,"volume":1196353,"rsi_14":59.38,"sma_20":51740.0,"sma_60":54593.33,"sma_120":55513.33},{"date":"2025-06-05","open":51481,"high":51677,"low":51091,"close":51384,"volume":879905,"rsi_14":61.9,"sma_20":51715.0,"sma_60":54546.67,"sma_120":55451.67},{"date":"2025-06-09","open":51579,"high":52067,"low":51432,"close":51872,"volume":939726,"rsi_14":57.89,"sma_20":51715.0,"sma_60":54513.33,"sma_120":55404.17},{"date":"2025-06-10","open":51970,"high":52067,"low":51384,"close":51579,"volume":894461,"rsi_14":66.0,"sma_20":51735.0,"sma_60":54466.67,"sma_120":55359.17},{"date":"2025-06-11","open":51677,"high":52556,"low":51579,"close":52458,"volume":1200295,"rsi_14":69.64,"sma_20":51810.0,"sma_60":54430.0,"sma_120":55323.33},{"date":"2025-06-12","open":52751,"high":52947,"low":52263,"close":52849,"volume":1149307,"rsi_14":71.19,"sma_20":51935.0,"sma_60":54398.33,"sma_120":55297.5},{"date":"2025-06-13","open":53142,"high":53728,"low":52849,"close":53337,"volume":1841643,"rsi_14":83.93,"sma_20":52100.0,"sma_60":54386.67,"sma_120":55284.17},{"date":"2025-06-16","open":53826,"high":54217,"low":53240,"close":53924,"volume":803389,"rsi_14":86.89,"sma_20":52305.0,"sma_60":54376.67,"sma_120":55273.33},{"date":"2025-06-17","open":54021,"high":54314,"low":53728,"close":54021,"volume":1272261,"rsi_14":85.19,"sma_20":52460.0,"sma_60":54366.67,"sma_120":55263.33},{"date":"2025-06-18","open":53630,"high":54217,"low":53240,"close":54021,"volume":852691,"rsi_14":84.31,"sma_20":52665.0,"sma_60":54343.33,"sma_120":55245.83},{"date":"2025-06-19","open":53924,"high":54217,"low":53728,"close":54021,"volume":663399,"rsi_14":86.0,"sma_20":52855.0,"sma_60":54326.67,"sma_120":55226.67},{"date":"2025-06-20","open":54217,"high":55487,"low":54119,"close":54998,"volume":910847,"rsi_14":94.64,"sma_20":53090.0,"sma_60":54326.67,"sma_120":55220.83},{"date":"2025-06-23","open":54510,"high":55096,"low":54119,"close":54803,"volume":709184,"rsi_14":91.07,"sma_20":53355.0,"sma_60":54331.67,"sma_120":55208.33},{"date":"2025-06-24","open":55389,"high":55682,"low":55193,"close":55486,"volume":1024495,"rsi_14":91.8,"sma_20":53660.0,"sma_60":54343.33,"sma_120":55206.67},{"date":"2025-06-25","open":55780,"high":55975,"low":54900,"close":55780,"volume":788270,"rsi_14":91.07,"sma_20":53940.0,"sma_60":54365.0,"sma_120":55215.83},{"date":"2025-06-26","open":55877,"high":55877,"low":55096,"close":55389,"volume":749636,"rsi_14":84.75,"sma_20":54185.0,"sma_60":54381.67,"sma_120":55215.83},{"date":"2025-06-27","open":55291,"high":55389,"low":54607,"close":54900,"volume":639168,"rsi_14":76.27,"sma_20":54410.0,"sma_60":54390.0,"sma_120":55210.83},{"date":"2025-06-30","open":54607,"high":55682,"low":54412,"close":55389,"volume":741639,"rsi_14":81.97,"sma_20":54680.0,"sma_60":54410.0,"sma_120":55210.83},{"date":"2025-07-01","open":55682,"high":56366,"low":55486,"close":56170,"volume":712507,"rsi_14":81.67,"sma_20":54980.0,"sma_60":54445.0,"sma_120":55220.83},{"date":"2025-07-02","open":55291,"high":56659,"low":55291,"close":56561,"volume":1155122,"rsi_14":81.67,"sma_20":55290.0,"sma_60":54480.0,"sma_120":55243.33},{"date":"2025-07-03","open":56659,"high":56756,"low":55975,"close":56268,"volume":788433,"rsi_14":75.86,"sma_20":55545.0,"sma_60":54511.67,"sma_120":55255.83},{"date":"2025-07-04","open":55389,"high":56463,"low":53044,"close":53142,"volume":2317864,"rsi_14":45.24,"sma_20":55635.0,"sma_60":54483.33,"sma_120":55236.67},{"date":"2025-07-07","open":51970,"high":53240,"low":51579,"close":52654,"volume":1812868,"rsi_14":42.05,"sma_20":55675.0,"sma_60":54450.0,"sma_120":55222.5},{"date":"2025-07-08","open":52654,"high":53924,"low":52556,"close":53337,"volume":1114121,"rsi_14":46.32,"sma_20":55765.0,"sma_60":54446.67,"sma_120":55212.5},{"date":"2025-07-09","open":53728,"high":54705,"low":53533,"close":53728,"volume":988807,"rsi_14":48.48,"sma_20":55830.0,"sma_60":54445.0,"sma_120":55203.33},{"date":"2025-07-10","open":54119,"high":54510,"low":53826,"close":54021,"volume":990517,"rsi_14":44.57,"sma_20":55890.0,"sma_60":54435.0,"sma_120":55203.33},{"date":"2025-07-11","open":54217,"high":54705,"low":54119,"close":54412,"volume":786726,"rsi_14":47.87,"sma_20":55945.0,"sma_60":54421.67,"sma_120":55204.17},{"date":"2025-07-14","open":54314,"high":55584,"low":54314,"close":55193,"volume":733546,"rsi_14":48.42,"sma_20":56010.0,"sma_60":54431.67,"sma_120":55208.33},{"date":"2025-07-15","open":55584,"high":55584,"low":54705,"close":54705,"volume":894845,"rsi_14":44.33,"sma_20":56045.0,"sma_60":54428.33,"sma_120":55212.5},{"date":"2025-07-16","open":54998,"high":55584,"low":54607,"close":54607,"volume":614679,"rsi_14":45.74,"sma_20":56075.0,"sma_60":54396.67,"sma_120":55218.33},{"date":"2025-07-17","open":55096,"high":55193,"low":54607,"close":55096,"volume":610036,"rsi_14":51.06,"sma_20":56130.0,"sma_60":54371.67,"sma_120":55227.5},{"date":"2025-07-18","open":55193,"high":55486,"low":54607,"close":54705,"volume":525083,"rsi_14":46.24,"sma_20":56115.0,"sma_60":54343.33,"sma_120":55230.0},{"date":"2025-07-21","open":54900,"high":55096,"low":54607,"close":54607,"volume":416089,"rsi_14":40.7,"sma_20":56105.0,"sma_60":54308.33,"sma_120":55234.17},{"date":"2025-07-22","open":54900,"high":55535,"low":54803,"close":55193,"volume":570359,"rsi_14":42.05,"sma_20":56090.0,"sma_60":54270.0,"sma_120":55247.5},{"date":"2025-07-23","open":55291,"high":55486,"low":54705,"close":54803,"volume":462969,"rsi_14":41.57,"sma_20":56040.0,"sma_60":54245.0,"sma_120":55260.83},{"date":"2025-07-24","open":55096,"high":55096,"low":54217,"close":54217,"volume":683382,"rsi_14":58.73,"sma_20":55980.0,"sma_60":54208.33,"sma_120":55265.83},{"date":"2025-07-25","open":54412,"high":54705,"low":54119,"close":54217,"volume":516334,"rsi_14":63.79,"sma_20":55945.0,"sma_60":54170.0,"sma_120":55271.67},{"date":"2025-07-28","open":54053,"high":54053,"low":53375,"close":53472,"volume":622141,"rsi_14":55.56,"sma_20":55870.0,"sma_60":54191.67,"sma_120":55270.0},{"date":"2025-07-29","open":53084,"high":53569,"low":52503,"close":53375,"volume":757636,"rsi_14":50.98,"sma_20":55750.0,"sma_60":54220.0,"sma_120":55263.33},{"date":"2025-07-30","open":53278,"high":54247,"low":53278,"close":54247,"volume":619875,"rsi_14":56.14,"sma_20":55655.0,"sma_60":54248.33,"sma_120":55265.83},{"date":"2025-07-31","open":53859,"high":54344,"low":53859,"close":54344,"volume":528744,"rsi_14":53.7,"sma_20":55580.0,"sma_60":54288.33,"sma_120":55268.33},{"date":"2025-08-01","open":53956,"high":54344,"low":53666,"close":53762,"volume":502513,"rsi_14":40.38,"sma_20":55635.0,"sma_60":54328.33,"sma_120":55263.33},{"date":"2025-08-04","open":53762,"high":54634,"low":53375,"close":54441,"volume":545264,"rsi_14":51.85,"sma_20":55750.0,"sma_60":54380.0,"sma_120":55271.67},{"date":"2025-08-05","open":54828,"high":55409,"low":54441,"close":54731,"volume":551169,"rsi_14":55.36,"sma_20":55845.0,"sma_60":54448.33,"sma_120":55284.17},{"date":"2025-08-06","open":54634,"high":54925,"low":54247,"close":54537,"volume":476647,"rsi_14":49.06,"sma_20":55910.0,"sma_60":54516.67,"sma_120":55286.67},{"date":"2025-08-07","open":54247,"high":54247,"low":53472,"close":53762,"volume":907842,"rsi_14":45.61,"sma_20":55920.0,"sma_60":54581.67,"sma_120":55282.5},{"date":"2025-08-08","open":53956,"high":54344,"low":53859,"close":54344,"volume":384048,"rsi_14":51.61,"sma_20":55940.0,"sma_60":54661.67,"sma_120":55280.83},{"date":"2025-08-11","open":54344,"high":54441,"low":53956,"close":54150,"volume":307904,"rsi_14":44.83,"sma_20":55910.0,"sma_60":54741.67,"sma_120":55277.5},{"date":"2025-08-12","open":54150,"high":54731,"low":54150,"close":54344,"volume":378175,"rsi_14":50.0,"sma_20":55915.0,"sma_60":54806.67,"sma_120":55275.0},{"date":"2025-08-13","open":54441,"high":54441,"low":53956,"close":54150,"volume":357034,"rsi_14":53.85,"sma_20":55915.0,"sma_60":54885.0,"sma_120":55274.17},{"date":"2025-08-14","open":54247,"high":54537,"low":54150,"close":54344,"volume":387088,"rsi_14":55.56,"sma_20":55900.0,"sma_60":54961.67,"sma_120":55260.83},{"date":"2025-08-18","open":54053,"high":54247,"low":53859,"close":54053,"volume":581602,"rsi_14":55.56,"sma_20":55890.0,"sma_60":55031.67,"sma_120":55233.33},{"date":"2025-08-19","open":54150,"high":54150,"low":53762,"close":53956,"volume":517668,"rsi_14":55.56,"sma_20":55880.0,"sma_60":55113.33,"sma_120":55212.5},{"date":"2025-08-20","open":54150,"high":54247,"low":53859,"close":54150,"volume":633210,"rsi_14":48.94,"sma_20":55850.0,"sma_60":55200.0,"sma_120":55189.17},{"date":"2025-08-21","open":54247,"high":54634,"low":53762,"close":53762,"volume":542945,"rsi_14":44.0,"sma_20":55820.0,"sma_60":55266.67,"sma_120":55166.67},{"date":"2025-08-22","open":53859,"high":54053,"low":53666,"close":53762,"volume":358496,"rsi_14":50.0,"sma_20":55820.0,"sma_60":55328.33,"sma_120":55145.83},{"date":"2025-08-25","open":53859,"high":53956,"low":53472,"close":53472,"volume":828367,"rsi_14":37.5,"sma_20":55805.0,"sma_60":55386.67,"sma_120":55136.67},{"date":"2025-08-26","open":53472,"high":53762,"low":53278,"close":53375,"volume":862682,"rsi_14":31.58,"sma_20":55800.0,"sma_60":55450.0,"sma_120":55129.17},{"date":"2025-08-27","open":53569,"high":53859,"low":53375,"close":53666,"volume":542428,"rsi_14":38.46,"sma_20":55815.0,"sma_60":55515.0,"sma_120":55124.17},{"date":"2025-08-28","open":54088,"high":54384,"low":53892,"close":53990,"volume":704797,"rsi_14":41.67,"sma_20":55760.0,"sma_60":55568.33,"sma_120":55110.0},{"date":"2025-08-29","open":54088,"high":54187,"low":53302,"close":53302,"volume":1014170,"rsi_14":24.32,"sma_20":55665.0,"sma_60":55596.67,"sma_120":55095.0},{"date":"2025-09-01","open":53400,"high":54187,"low":53203,"close":53892,"volume":476628,"rsi_14":36.59,"sma_20":55630.0,"sma_60":55633.33,"sma_120":55090.0},{"date":"2025-09-02","open":53990,"high":54384,"low":53695,"close":53793,"volume":480839,"rsi_14":32.5,"sma_20":55555.0,"sma_60":55660.0,"sma_120":55086.67},{"date":"2025-09-03","open":53793,"high":53892,"low":53400,"close":53498,"volume":405659,"rsi_14":31.71,"sma_20":55450.0,"sma_60":55686.67,"sma_120":55076.67},{"date":"2025-09-04","open":53302,"high":53892,"low":53302,"close":53793,"volume":280404,"rsi_14":33.33,"sma_20":55370.0,"sma_60":55703.33,"sma_120":55066.67},{"date":"2025-09-05","open":53597,"high":53990,"low":53597,"close":53892,"volume":244775,"rsi_14":37.5,"sma_20":55335.0,"sma_60":55715.0,"sma_120":55056.67},{"date":"2025-09-08","open":53892,"high":53990,"low":53105,"close":53203,"volume":605744,"rsi_14":32.61,"sma_20":55235.0,"sma_60":55706.67,"sma_120":55046.67},{"date":"2025-09-09","open":53498,"high":53498,"low":53203,"close":53302,"volume":522785,"rsi_14":31.11,"sma_20":55150.0,"sma_60":55690.0,"sma_120":55033.33},{"date":"2025-09-10","open":53203,"high":53990,"low":53203,"close":53892,"volume":683214,"rsi_14":42.55,"sma_20":55085.0,"sma_60":55681.67,"sma_120":55024.17},{"date":"2025-09-11","open":53793,"high":54187,"low":53695,"close":53990,"volume":636267,"rsi_14":43.75,"sma_20":55035.0,"sma_60":55675.0,"sma_120":55009.17},{"date":"2025-09-12","open":54187,"high":54384,"low":53892,"close":54187,"volume":653103,"rsi_14":48.94,"sma_20":54985.0,"sma_60":55671.67,"sma_120":54999.17},{"date":"2025-09-15","open":54088,"high":54285,"low":53498,"close":53597,"volume":669445,"rsi_14":44.23,"sma_20":54920.0,"sma_60":55641.67,"sma_120":54984.17},{"date":"2025-09-16","open":53498,"high":53892,"low":53400,"close":53597,"volume":504582,"rsi_14":40.82,"sma_20":54860.0,"sma_60":55615.0,"sma_120":54973.33},{"date":"2025-09-17","open":53597,"high":54482,"low":53597,"close":54482,"volume":840509,"rsi_14":54.72,"sma_20":54835.0,"sma_60":55591.67,"sma_120":54967.5},{"date":"2025-09-18","open":53993,"high":54482,"low":53895,"close":54482,"volume":449138,"rsi_14":65.31,"sma_20":54845.0,"sma_60":55568.33,"sma_120":54966.67},{"date":"2025-09-19","open":55500,"high":55600,"low":55200,"close":55500,"volume":997145,"rsi_14":57.78,"sma_20":54845.0,"sma_60":55548.33,"sma_120":54965.0},{"date":"2025-09-22","open":54580,"high":54580,"low":54088,"close":54187,"volume":363252,"rsi_14":54.17,"sma_20":54840.0,"sma_60":55530.0,"sma_120":54960.0},{"date":"2025-09-23","open":54187,"high":54285,"low":53990,"close":54088,"volume":462075,"rsi_14":56.52,"sma_20":54835.0,"sma_60":55501.67,"sma_120":54955.83},{"date":"2025-09-24","open":54285,"high":54482,"low":53990,"close":54187,"volume":329476,"rsi_14":54.55,"sma_20":54820.0,"sma_60":55461.67,"sma_120":54953.33},{"date":"2025-09-25","open":54187,"high":54384,"low":53990,"close":54285,"volume":553931,"rsi_14":54.55,"sma_20":54835.0,"sma_60":55416.67,"sma_120":54948.33},{"date":"2025-09-26","open":54088,"high":54187,"low":53793,"close":53990,"volume":576165,"rsi_14":60.0,"sma_20":54870.0,"sma_60":55371.67,"sma_120":54941.67},{"date":"2025-09-29","open":53990,"high":54187,"low":53597,"close":53597,"volume":710802,"rsi_14":53.49,"sma_20":54855.0,"sma_60":55373.33,"sma_120":54928.33},{"date":"2025-09-30","open":53400,"high":53793,"low":53302,"close":53400,"volume":821758,"rsi_14":43.59,"sma_20":54835.0,"sma_60":55380.0,"sma_120":54915.0},{"date":"2025-10-01","open":53498,"high":53695,"low":53400,"close":53498,"volume":410494,"rsi_14":43.59,"sma_20":54835.0,"sma_60":55376.67,"sma_120":54911.67},{"date":"2025-10-02","open":53498,"high":53892,"low":53400,"close":53498,"volume":1064753,"rsi_14":40.54,"sma_20":54820.0,"sma_60":55366.67,"sma_120":54905.83},{"date":"2025-10-10","open":53203,"high":53892,"low":53105,"close":53695,"volume":2379791,"rsi_14":51.52,"sma_20":54810.0,"sma_60":55355.0,"sma_120":54895.0},{"date":"2025-10-13","open":53498,"high":53695,"low":53105,"close":53400,"volume":689003,"rsi_14":47.22,"sma_20":54820.0,"sma_60":55331.67,"sma_120":54876.67},{"date":"2025-10-14","open":53105,"high":53203,"low":52712,"close":52712,"volume":1280221,"rsi_14":23.53,"sma_20":54790.0,"sma_60":55283.33,"sma_120":54857.5},{"date":"2025-10-15","open":52908,"high":53498,"low":52908,"close":53203,"volume":598149,"rsi_14":27.78,"sma_20":54755.0,"sma_60":55251.67,"sma_120":54840.0},{"date":"2025-10-16","open":53400,"high":53892,"low":53302,"close":53892,"volume":477136,"rsi_14":41.46,"sma_20":54750.0,"sma_60":55233.33,"sma_120":54815.0},{"date":"2025-10-17","open":53695,"high":53793,"low":53400,"close":53597,"volume":485639,"rsi_14":42.5,"sma_20":54720.0,"sma_60":55201.67,"sma_120":54786.67},{"date":"2025-10-20","open":53498,"high":53793,"low":53302,"close":53597,"volume":550983,"rsi_14":43.59,"sma_20":54720.0,"sma_60":55176.67,"sma_120":54760.0},{"date":"2025-10-21","open":53597,"high":53892,"low":53400,"close":53400,"volume":727453,"rsi_14":40.0,"sma_20":54710.0,"sma_60":55150.0,"sma_120":54729.17},{"date":"2025-10-22","open":53400,"high":53695,"low":53302,"close":53695,"volume":576418,"rsi_14":42.86,"sma_20":54670.0,"sma_60":55118.33,"sma_120":54694.17},{"date":"2025-10-23","open":53498,"high":53597,"low":53203,"close":53302,"volume":624507,"rsi_14":41.86,"sma_20":54595.0,"sma_60":55086.67,"sma_120":54665.83},{"date":"2025-10-24","open":53400,"high":53498,"low":52712,"close":52908,"volume":1019707,"rsi_14":41.86,"sma_20":54510.0,"sma_60":55058.33,"sma_120":54633.33},{"date":"2025-10-27","open":52908,"high":53203,"low":52908,"close":52908,"volume":498423,"rsi_14":43.9,"sma_20":54445.0,"sma_60":55030.0,"sma_120":54600.0},{"date":"2025-10-28","open":52810,"high":53007,"low":52712,"close":52908,"volume":571131,"rsi_14":42.5,"sma_20":54385.0,"sma_60":55006.67,"sma_120":54599.17},{"date":"2025-10-29","open":53007,"high":53793,"low":52810,"close":53203,"volume":1074651,"rsi_14":46.51,"sma_20":54335.0,"sma_60":54990.0,"sma_120":54605.0},{"date":"2025-10-30","open":53007,"high":53203,"low":51040,"close":51827,"volume":2076493,"rsi_14":32.73,"sma_20":54210.0,"sma_60":54935.0,"sma_120":54591.67},{"date":"2025-10-31","open":51237,"high":51433,"low":50548,"close":51433,"volume":1485546,"rsi_14":32.14,"sma_20":54080.0,"sma_60":54871.67,"sma_120":54580.0},{"date":"2025-11-03","open":52023,"high":52023,"low":51237,"close":51237,"volume":1266806,"rsi_14":35.29,"sma_20":53960.0,"sma_60":54815.0,"sma_120":54571.67},{"date":"2025-11-04","open":51433,"high":52023,"low":51335,"close":51532,"volume":990020,"rsi_14":32.65,"sma_20":53865.0,"sma_60":54751.67,"sma_120":54565.83},{"date":"2025-11-05","open":51532,"high":51827,"low":50942,"close":51827,"volume":1104824,"rsi_14":26.67,"sma_20":53780.0,"sma_60":54688.33,"sma_120":54568.33},{"date":"2025-11-06","open":52023,"high":52810,"low":51925,"close":52613,"volume":1015403,"rsi_14":40.0,"sma_20":53735.0,"sma_60":54641.67,"sma_120":54579.17},{"date":"2025-11-07","open":52318,"high":52712,"low":51925,"close":52515,"volume":1164417,"rsi_14":39.22,"sma_20":53675.0,"sma_60":54606.67,"sma_120":54594.17},{"date":"2025-11-10","open":52908,"high":53498,"low":52712,"close":53007,"volume":976744,"rsi_14":46.3,"sma_20":53655.0,"sma_60":54570.0,"sma_120":54615.83},{"date":"2025-11-11","open":53105,"high":53498,"low":52908,"close":53302,"volume":682758,"rsi_14":46.3,"sma_20":53685.0,"sma_60":54541.67,"sma_120":54641.67},{"date":"2025-11-12","open":53400,"high":53498,"low":53203,"close":53203,"volume":536150,"rsi_14":49.02,"sma_20":53685.0,"sma_60":54508.33,"sma_120":54657.5},{"date":"2025-11-13","open":53105,"high":53400,"low":52908,"close":53203,"volume":843445,"rsi_14":53.19,"sma_20":53650.0,"sma_60":54478.33,"sma_120":54681.67},{"date":"2025-11-14","open":53203,"high":53498,"low":53007,"close":53007,"volume":606861,"rsi_14":51.02,"sma_20":53620.0,"sma_60":54441.67,"sma_120":54701.67},{"date":"2025-11-17","open":53007,"high":53105,"low":52417,"close":52712,"volume":615499,"rsi_14":48.08,"sma_20":53575.0,"sma_60":54405.0,"sma_120":54718.33},{"date":"2025-11-18","open":52515,"high":52810,"low":51827,"close":51827,"volume":621674,"rsi_14":37.93,"sma_20":53495.0,"sma_60":54355.0,"sma_120":54734.17},{"date":"2025-11-19","open":52023,"high":52810,"low":51827,"close":52515,"volume":701409,"rsi_14":56.86,"sma_20":53435.0,"sma_60":54313.33,"sma_120":54756.67},{"date":"2025-11-20","open":52810,"high":53007,"low":52515,"close":52515,"volume":637226,"rsi_14":61.7,"sma_20":53395.0,"sma_60":54278.33,"sma_120":54772.5},{"date":"2025-11-21","open":52417,"high":52712,"low":52023,"close":52515,"volume":841029,"rsi_14":64.44,"sma_20":53375.0,"sma_60":54243.33,"sma_120":54785.83},{"date":"2025-11-24","open":52712,"high":53203,"low":52220,"close":53203,"volume":5597624,"rsi_14":67.35,"sma_20":53390.0,"sma_60":54225.0,"sma_120":54805.83},{"date":"2025-11-25","open":53007,"high":53105,"low":52613,"close":52613,"volume":741627,"rsi_14":57.69,"sma_20":53375.0,"sma_60":54198.33,"sma_120":54824.17},{"date":"2025-11-26","open":53154,"high":53253,"low":52858,"close":53203,"volume":210552,"rsi_14":54.64,"sma_20":53367.5,"sma_60":54174.17,"sma_120":54844.58},{"date":"2025-11-27","open":53256,"high":53851,"low":52859,"close":52959,"volume":449828,"rsi_14":50.0,"sma_20":53402.5,"sma_60":54149.17,"sma_120":54858.75},{"date":"2025-11-28","open":52613,"high":52810,"low":52417,"close":52613,"volume":343883,"rsi_14":45.92,"sma_20":53462.5,"sma_60":54137.5,"sma_120":54867.08},{"date":"2025-12-01","open":52810,"high":52908,"low":52220,"close":52613,"volume":365995,"rsi_14":42.39,"sma_20":53532.5,"sma_60":54115.83,"sma_120":54874.58},{"date":"2025-12-02","open":52613,"high":52810,"low":52417,"close":52515,"volume":520645,"rsi_14":42.39,"sma_20":53582.5,"sma_60":54094.17,"sma_120":54877.08},{"date":"2025-12-03","open":52515,"high":53105,"low":52515,"close":53007,"volume":563915,"rsi_14":48.04,"sma_20":53642.5,"sma_60":54085.83,"sma_120":54886.25},{"date":"2025-12-04","open":52810,"high":53302,"low":52712,"close":53302,"volume":465614,"rsi_14":52.88,"sma_20":53677.5,"sma_60":54077.5,"sma_120":54890.42},{"date":"2025-12-05","open":53203,"high":53498,"low":53105,"close":53498,"volume":460225,"rsi_14":57.84,"sma_20":53727.5,"sma_60":54070.83,"sma_120":54892.92},{"date":"2025-12-08","open":53400,"high":53498,"low":52810,"close":53007,"volume":398841,"rsi_14":62.77,"sma_20":53727.5,"sma_60":54067.5,"sma_120":54887.08},{"date":"2025-12-09","open":53105,"high":53105,"low":52712,"close":53105,"volume":360127,"rsi_14":57.32,"sma_20":53717.5,"sma_60":54064.17,"sma_120":54877.08},{"date":"2025-12-10","open":53007,"high":53105,"low":52712,"close":52712,"volume":347052,"rsi_14":52.22,"sma_20":53692.5,"sma_60":54044.17,"sma_120":54862.92},{"date":"2025-12-11","open":52908,"high":53007,"low":52515,"close":52515,"volume":697646,"rsi_14":50.0,"sma_20":53657.5,"sma_60":54019.17,"sma_120":54847.08},{"date":"2025-12-12","open":52810,"high":53105,"low":52515,"close":53105,"volume":639680,"rsi_14":48.91,"sma_20":53662.5,"sma_60":54000.83,"sma_120":54836.25},{"date":"2025-12-15","open":53007,"high":53105,"low":52613,"close":52712,"volume":335492,"rsi_14":51.14,"sma_20":53662.5,"sma_60":53985.83,"sma_120":54813.75},{"date":"2025-12-16","open":52712,"high":52810,"low":52023,"close":52122,"volume":1351057,"rsi_14":39.56,"sma_20":53677.5,"sma_60":53960.83,"sma_120":54787.92},{"date":"2025-12-17","open":52220,"high":52318,"low":51925,"close":52122,"volume":406436,"rsi_14":45.0,"sma_20":53657.5,"sma_60":53920.83,"sma_120":54756.25},{"date":"2025-12-18","open":52023,"high":52220,"low":51827,"close":52122,"volume":415364,"rsi_14":43.59,"sma_20":53637.5,"sma_60":53875.83,"sma_120":54722.08},{"date":"2025-12-19","open":52122,"high":52613,"low":51925,"close":52613,"volume":693700,"rsi_14":50.0,"sma_20":53642.5,"sma_60":53842.5,"sma_120":54695.42},{"date":"2025-12-22","open":51728,"high":52318,"low":51532,"close":52318,"volume":683774,"rsi_14":47.83,"sma_20":53597.5,"sma_60":53810.83,"sma_120":54670.42},{"date":"2025-12-23","open":52122,"high":52515,"low":51925,"close":52515,"volume":421775,"rsi_14":44.19,"sma_20":53592.5,"sma_60":53784.17,"sma_120":54642.92},{"date":"2025-12-24","open":52417,"high":52712,"low":52318,"close":52515,"volume":339335,"rsi_14":40.0,"sma_20":53565.0,"sma_60":53755.83,"sma_120":54608.75},{"date":"2025-12-26","open":52417,"high":52613,"low":52122,"close":52220,"volume":383370,"rsi_14":34.15,"sma_20":53550.0,"sma_60":53720.83,"sma_120":54568.75},{"date":"2025-12-29","open":52023,"high":52318,"low":51827,"close":52318,"volume":359600,"rsi_14":40.54,"sma_20":53535.0,"sma_60":53692.5,"sma_120":54532.08},{"date":"2025-12-30","open":52318,"high":52613,"low":52122,"close":52613,"volume":451306,"rsi_14":43.59,"sma_20":53535.0,"sma_60":53675.83,"sma_120":54524.58},{"date":"2026-01-02","open":52613,"high":52810,"low":52023,"close":52417,"volume":509639,"rsi_14":45.95,"sma_20":53530.0,"sma_60":53659.17,"sma_120":54519.58},{"date":"2026-01-05","open":52417,"high":52515,"low":52023,"close":52122,"volume":578565,"rsi_14":44.74,"sma_20":53485.0,"sma_60":53635.83,"sma_120":54506.25},{"date":"2026-01-06","open":52220,"high":52417,"low":52122,"close":52318,"volume":610336,"rsi_14":38.24,"sma_20":53435.0,"sma_60":53615.83,"sma_120":54491.25},{"date":"2026-01-07","open":52122,"high":52318,"low":51925,"close":52220,"volume":609996,"rsi_14":41.94,"sma_20":53370.0,"sma_60":53590.83,"sma_120":54472.92},{"date":"2026-01-08","open":52318,"high":52417,"low":51827,"close":51925,"volume":686938,"rsi_14":46.43,"sma_20":53315.0,"sma_60":53565.83,"sma_120":54448.75},{"date":"2026-01-09","open":52220,"high":52220,"low":51728,"close":52122,"volume":445753,"rsi_14":50.0,"sma_20":53265.0,"sma_60":53555.83,"sma_120":54419.58},{"date":"2026-01-12","open":52023,"high":52220,"low":51728,"close":52122,"volume":510996,"rsi_14":50.0,"sma_20":53235.0,"sma_60":53537.5,"sma_120":54394.58},{"date":"2026-01-13","open":52613,"high":53498,"low":52515,"close":53400,"volume":1785740,"rsi_14":60.53,"sma_20":53280.0,"sma_60":53529.17,"sma_120":54381.25},{"date":"2026-01-14","open":53400,"high":54187,"low":53203,"close":53990,"volume":994623,"rsi_14":70.73,"sma_20":53325.0,"sma_60":53535.83,"sma_120":54368.75},{"date":"2026-01-15","open":53990,"high":54187,"low":53302,"close":53990,"volume":921872,"rsi_14":69.23,"sma_20":53390.0,"sma_60":53542.5,"sma_120":54359.58},{"date":"2026-01-16","open":54679,"high":54679,"low":54088,"close":54384,"volume":885656,"rsi_14":65.57,"sma_20":53497.5,"sma_60":54180.83,"sma_120":54874.58},{"date":"2026-01-19","open":54744,"high":59107,"low":54446,"close":58711,"volume":2911218,"rsi_14":88.61,"sma_20":53815.0,"sma_60":53635.83,"sma_120":54377.08},{"date":"2026-01-20","open":58514,"high":61956,"low":58317,"close":61169,"volume":3784804,"rsi_14":91.67,"sma_20":54275.0,"sma_60":53769.17,"sma_120":54427.92},{"date":"2026-01-21","open":60284,"high":60481,"low":59006,"close":59989,"volume":1528834,"rsi_14":82.05,"sma_20":54650.0,"sma_60":53889.17,"sma_120":54473.75},{"date":"2026-01-22","open":60972,"high":61858,"low":60186,"close":60677,"volume":1194187,"rsi_14":84.43,"sma_20":55075.0,"sma_60":54020.83,"sma_120":54525.42},{"date":"2026-01-23","open":60972,"high":62448,"low":60874,"close":61661,"volume":1123298,"rsi_14":87.6,"sma_20":55540.0,"sma_60":54169.17,"sma_120":54587.92},{"date":"2026-01-26","open":61563,"high":61759,"low":59891,"close":60776,"volume":1169977,"rsi_14":81.62,"sma_20":55960.0,"sma_60":54297.5,"sma_120":54643.75},{"date":"2026-01-27","open":62251,"high":70413,"low":62153,"close":68250,"volume":5938623,"rsi_14":88.63,"sma_20":56775.0,"sma_60":54575.83,"sma_120":54755.42},{"date":"2026-01-28","open":68840,"high":68840,"low":66480,"close":67856,"volume":2381065,"rsi_14":88.21,"sma_20":57565.0,"sma_60":54854.17,"sma_120":54862.92},{"date":"2026-01-29","open":68545,"high":68938,"low":66086,"close":68348,"volume":1745150,"rsi_14":88.37,"sma_20":58365.0,"sma_60":55144.17,"sma_120":54979.58},{"date":"2026-01-30","open":69233,"high":73855,"low":69233,"close":71298,"volume":3149692,"rsi_14":89.8,"sma_20":59325.0,"sma_60":55479.17,"sma_120":55115.42},{"date":"2026-02-02","open":70315,"high":70708,"low":67070,"close":67955,"volume":1715655,"rsi_14":77.82,"sma_20":60130.0,"sma_60":55752.5,"sma_120":55220.42},{"date":"2026-02-03","open":70512,"high":72479,"low":70217,"close":72380,"volume":1596162,"rsi_14":80.66,"sma_20":61150.0,"sma_60":56087.5,"sma_120":55364.58},{"date":"2026-02-04","open":75822,"high":78084,"low":74445,"close":76609,"volume":2024677,"rsi_14":92.55,"sma_20":54777.5,"sma_60":54575.83,"sma_120":55086.25},{"date":"2026-02-05","open":75527,"high":77691,"low":74937,"close":76216,"volume":1644691,"rsi_14":91.17,"sma_20":56047.5,"sma_60":54954.17,"sma_120":55293.75},{"date":"2026-02-06","open":72380,"high":72479,"low":66480,"close":68053,"volume":2886610,"rsi_14":70.68,"sma_20":56887.5,"sma_60":55195.83,"sma_120":55427.92},{"date":"2026-02-09","open":71889,"high":73167,"low":70807,"close":72184,"volume":1641780,"rsi_14":73.71,"sma_20":57922.5,"sma_60":55512.5,"sma_120":55599.58},{"date":"2026-02-10","open":73265,"high":73659,"low":71593,"close":72479,"volume":1044261,"rsi_14":74.26,"sma_20":58932.5,"sma_60":55829.17,"sma_120":55766.25},{"date":"2026-02-11","open":73167,"high":74347,"low":72479,"close":74150,"volume":1278084,"rsi_14":75.83,"sma_20":60032.5,"sma_60":56172.5,"sma_120":55943.75},{"date":"2026-02-12","open":74937,"high":76707,"low":74150,"close":76707,"volume":1425568,"rsi_14":78.82,"sma_20":61237.5,"sma_60":56570.83,"sma_120":56138.75},{"date":"2026-02-13","open":79854,"high":87132,"low":78182,"close":85066,"volume":4134911,"rsi_14":82.01,"sma_20":62852.5,"sma_60":57109.17,"sma_120":56399.58},{"date":"2026-02-19","open":82805,"high":83395,"low":78576,"close":80149,"volume":2352769,"rsi_14":74.78,"sma_20":64222.5,"sma_60":57554.17,"sma_120":56617.92},{"date":"2026-02-20","open":80739,"high":80936,"low":79166,"close":79461,"volume":1296944,"rsi_14":73.87,"sma_20":65557.5,"sma_60":57985.83,"sma_120":56830.42},{"date":"2026-02-23","open":79559,"high":80641,"low":77494,"close":78772,"volume":1315259,"rsi_14":72.65,"sma_20":66867.5,"sma_60":58402.5,"sma_120":57037.08},{"date":"2026-02-24","open":78772,"high":80739,"low":77789,"close":79559,"volume":1068342,"rsi_14":73.78,"sma_20":68232.5,"sma_60":58842.5,"sma_120":57242.08},{"date":"2026-02-25","open":79658,"high":80051,"low":78281,"close":79658,"volume":976090,"rsi_14":64.13,"sma_20":75040.0,"sma_60":61390.83,"sma_120":57794.58},{"date":"2026-02-26","open":79854,"high":80936,"low":79068,"close":80936,"volume":998759,"rsi_14":73.6,"sma_20":71092.5,"sma_60":59732.5,"sma_120":57662.08},{"date":"2026-02-27","open":79461,"high":79559,"low":76609,"close":78477,"volume":2108292,"rsi_14":52.56,"sma_20":76585.0,"sma_60":62303.33,"sma_120":58226.25},{"date":"2026-03-03","open":78477,"high":80149,"low":76511,"close":76904,"volume":1676549,"rsi_14":50.91,"sma_20":77045.0,"sma_60":62715.0,"sma_120":58426.25},{"date":"2026-03-04","open":73757,"high":76117,"low":67856,"close":69135,"volume":1891071,"rsi_14":51.45,"sma_20":77085.0,"sma_60":62995.0,"sma_120":58555.42},{"date":"2026-03-05","open":76019,"high":77199,"low":73560,"close":76609,"volume":1756072,"rsi_14":55.45,"sma_20":77355.0,"sma_60":63403.33,"sma_120":58748.75},{"date":"2026-03-06","open":75035,"high":76019,"low":73462,"close":75232,"volume":847527,"rsi_14":53.3,"sma_20":77725.0,"sma_60":63780.0,"sma_120":58932.92},{"date":"2026-03-09","open":70413,"high":75134,"low":69922,"close":74544,"volume":996566,"rsi_14":50.48,"sma_20":77835.0,"sma_60":64140.0,"sma_120":59108.75},{"date":"2026-03-10","open":77592,"high":77592,"low":74445,"close":75921,"volume":838936,"rsi_14":49.0,"sma_20":77800.0,"sma_60":64520.0,"sma_120":59295.42},{"date":"2026-03-11","open":76904,"high":78576,"low":76019,"close":76609,"volume":1080443,"rsi_14":36.73,"sma_20":77820.0,"sma_60":64920.0,"sma_120":59493.75},{"date":"2026-03-12","open":75429,"high":76511,"low":74740,"close":74937,"volume":622743,"rsi_14":40.89,"sma_20":78170.0,"sma_60":65290.0,"sma_120":59677.08},{"date":"2026-03-13","open":72774,"high":74642,"low":72380,"close":73757,"volume":420881,"rsi_14":40.2,"sma_20":78250.0,"sma_60":65646.67,"sma_120":59845.42},{"date":"2026-03-16","open":74740,"high":76019,"low":74544,"close":75035,"volume":415991,"rsi_14":43.71,"sma_20":78380.0,"sma_60":63682.5,"sma_120":59524.58},{"date":"2026-03-17","open":76707,"high":80051,"low":76216,"close":78379,"volume":1010185,"rsi_14":48.17,"sma_20":78595.0,"sma_60":64100.83,"sma_120":59727.92},{"date":"2026-03-18","open":79756,"high":80149,"low":78674,"close":79854,"volume":806629,"rsi_14":50.29,"sma_20":78755.0,"sma_60":64549.17,"sma_120":59940.42},{"date":"2026-03-19","open":77691,"high":78871,"low":76806,"close":76904,"volume":1009929,"rsi_14":44.29,"sma_20":78340.0,"sma_60":64959.17,"sma_120":60121.25},{"date":"2026-03-20","open":77002,"high":77691,"low":75822,"close":77494,"volume":1316759,"rsi_14":48.53,"sma_20":78205.0,"sma_60":65370.83,"sma_120":60311.25},{"date":"2026-03-23","open":74839,"high":75035,"low":72675,"close":72970,"volume":562548,"rsi_14":44.59,"sma_20":77875.0,"sma_60":65694.17,"sma_120":60463.75},{"date":"2026-03-24","open":75921,"high":75921,"low":73659,"close":75330,"volume":472244,"rsi_14":60.0,"sma_20":77700.0,"sma_60":66062.5,"sma_120":60632.08},{"date":"2026-03-25","open":78674,"high":79264,"low":76609,"close":78477,"volume":734636,"rsi_14":53.51,"sma_20":77645.0,"sma_60":66484.17,"sma_120":60830.42},{"date":"2026-03-26","open":79658,"high":80739,"low":78477,"close":78674,"volume":830301,"rsi_14":56.76,"sma_20":77595.0,"sma_60":66912.5,"sma_120":61031.25},{"date":"2026-03-27","open":77296,"high":78674,"low":76311,"close":78674,"volume":823758,"rsi_14":58.1,"sma_20":77475.0,"sma_60":67334.17,"sma_120":61226.25},{"date":"2026-03-30","open":76314,"high":77199,"low":75035,"close":77002,"volume":842066,"rsi_14":52.16,"sma_20":77400.0,"sma_60":67735.83,"sma_120":61411.25},{"date":"2026-03-31","open":75134,"high":76412,"low":74544,"close":75134,"volume":855608,"rsi_14":47.19,"sma_20":77310.0,"sma_60":68112.5,"sma_120":61585.42},{"date":"2026-04-01","open":77101,"high":77592,"low":75726,"close":77101,"volume":670971,"rsi_14":54.24,"sma_20":77720.0,"sma_60":68524.17,"sma_120":61777.08},{"date":"2026-04-02","open":77297,"high":78182,"low":75429,"close":76511,"volume":807732,"rsi_14":55.26,"sma_20":77715.0,"sma_60":68924.17,"sma_120":61965.42},{"date":"2026-04-03","open":78149,"high":80330,"low":77851,"close":80231,"volume":667043,"rsi_14":58.1,"sma_20":77935.0,"sma_60":69370.83,"sma_120":62180.42},{"date":"2026-04-06","open":78969,"high":80149,"low":78281,"close":79068,"volume":341676,"rsi_14":51.37,"sma_20":78165.0,"sma_60":69832.5,"sma_120":62383.75},{"date":"2026-04-07","open":78674,"high":80248,"low":78182,"close":80248,"volume":558531,"rsi_14":50.79,"sma_20":78385.0,"sma_60":70320.83,"sma_120":62596.25},{"date":"2026-04-08","open":84181,"high":88017,"low":83100,"close":87525,"volume":1998469,"rsi_14":68.24,"sma_20":78940.0,"sma_60":70935.83,"sma_120":62875.42},{"date":"2026-04-09","open":91459,"high":98048,"low":89787,"close":92245,"volume":2478327,"rsi_14":72.19,"sma_20":79820.0,"sma_60":71625.83,"sma_120":63188.75},{"date":"2026-04-10","open":93426,"high":94704,"low":88508,"close":91459,"volume":1372619,"rsi_14":81.33,"sma_20":80720.0,"sma_60":72297.5,"sma_120":63492.92},{"date":"2026-04-13","open":92442,"high":95097,"low":90475,"close":90967,"volume":1272423,"rsi_14":78.29,"sma_20":81530.0,"sma_60":72947.5,"sma_120":63794.58},{"date":"2026-04-14","open":93819,"high":96376,"low":92835,"close":93917,"volume":878473,"rsi_14":78.14,"sma_20":82320.0,"sma_60":73649.17,"sma_120":64127.92},{"date":"2026-04-15","open":97851,"high":98736,"low":95687,"close":96474,"volume":1428297,"rsi_14":79.87,"sma_20":83165.0,"sma_60":74385.83,"sma_120":64477.92},{"date":"2026-04-16","open":98343,"high":98441,"low":94016,"close":94311,"volume":933706,"rsi_14":74.69,"sma_20":84050.0,"sma_60":75080.83,"sma_120":64811.25},{"date":"2026-04-17","open":96573,"high":98146,"low":95491,"close":96671,"volume":890641,"rsi_14":80.12,"sma_20":85025.0,"sma_60":75817.5,"sma_120":65162.92},{"date":"2026-04-20","open":96671,"high":96671,"low":94016,"close":94901,"volume":938182,"rsi_14":80.36,"sma_20":86140.0,"sma_60":76524.17,"sma_120":65501.25},{"date":"2026-04-21","open":96474,"high":100310,"low":96179,"close":98834,"volume":1087598,"rsi_14":81.43,"sma_20":87335.0,"sma_60":77300.83,"sma_120":65871.25},{"date":"2026-04-22","open":99228,"high":100310,"low":97556,"close":98638,"volume":845288,"rsi_14":82.61,"sma_20":88360.0,"sma_60":78079.17,"sma_120":66242.08},{"date":"2026-04-23","open":100703,"high":100900,"low":95589,"close":97163,"volume":1074272,"rsi_14":77.2,"sma_20":89300.0,"sma_60":78847.5,"sma_120":66601.25},{"date":"2026-04-24","open":98146,"high":99818,"low":97654,"close":98343,"volume":805874,"rsi_14":79.17,"sma_20":90305.0,"sma_60":79624.17,"sma_120":66968.75},{"date":"2026-04-27","open":98244,"high":98343,"low":95392,"close":96376,"volume":832809,"rsi_14":73.84,"sma_20":91290.0,"sma_60":80367.5,"sma_120":67322.92},{"date":"2026-04-28","open":95786,"high":96130,"low":95097,"close":95196,"volume":618645,"rsi_14":63.83,"sma_20":92310.0,"sma_60":81090.83,"sma_120":67667.08},{"date":"2026-04-29","open":94409,"high":94802,"low":93426,"close":94016,"volume":546336,"rsi_14":53.66,"sma_20":93165.0,"sma_60":81782.5,"sma_120":68003.75},{"date":"2026-04-30","open":95097,"high":95294,"low":93131,"close":93524,"volume":1154339,"rsi_14":49.04,"sma_20":96390.0,"sma_60":85050.0,"sma_120":78862.08},{"date":"2026-05-04","open":94901,"high":95786,"low":94016,"close":95786,"volume":522944,"rsi_14":59.39,"sma_20":94855.0,"sma_60":83505.0,"sma_120":69114.58},{"date":"2026-05-06","open":97261,"high":97261,"low":93622,"close":93917,"volume":928054,"rsi_14":50.0,"sma_20":95610.0,"sma_60":83870.0,"sma_120":69454.58},{"date":"2026-05-07","open":94409,"high":94507,"low":89885,"close":91655,"volume":1223892,"rsi_14":40.08,"sma_20":96190.0,"sma_60":84125.0,"sma_120":69777.92},{"date":"2026-05-08","open":93819,"high":95687,"low":91459,"close":91950,"volume":937879,"rsi_14":44.74,"sma_20":96415.0,"sma_60":84391.67,"sma_120":70101.25},{"date":"2026-05-11","open":93622,"high":98244,"low":93622,"close":96573,"volume":1045624,"rsi_14":49.8,"sma_20":96635.0,"sma_60":84875.0,"sma_120":70462.92},{"date":"2026-05-12","open":99523,"high":106210,"low":98146,"close":101686,"volume":2243801,"rsi_14":62.11,"sma_20":97155.0,"sma_60":85375.0,"sma_120":70873.75},{"date":"2026-05-13","open":104047,"high":104342,"low":97654,"close":104047,"volume":1222542,"rsi_14":59.85,"sma_20":97820.0,"sma_60":85910.0,"sma_120":71303.75},{"date":"2026-05-14","open":103161,"high":103161,"low":99129,"close":100998,"volume":1081008,"rsi_14":54.03,"sma_20":98180.0,"sma_60":86365.0,"sma_120":71702.92},{"date":"2026-05-15","open":101293,"high":103457,"low":98441,"close":99621,"volume":1013036,"rsi_14":54.21,"sma_20":98340.0,"sma_60":86753.33,"sma_120":72089.58},{"date":"2026-05-18","open":100506,"high":103260,"low":95982,"close":98834,"volume":1231431,"rsi_14":50.85,"sma_20":98570.0,"sma_60":86986.67,"sma_120":72467.92},{"date":"2026-05-19","open":97359,"high":97458,"low":94311,"close":96081,"volume":963282,"rsi_14":49.5,"sma_20":98540.0,"sma_60":87256.67,"sma_120":72827.92},{"date":"2026-05-20","open":97949,"high":99129,"low":95392,"close":96474,"volume":1189952,"rsi_14":52.22,"sma_20":98620.0,"sma_60":87545.0,"sma_120":73191.25},{"date":"2026-05-21","open":100801,"high":101686,"low":98048,"close":101096,"volume":1034793,"rsi_14":60.98,"sma_20":98735.0,"sma_60":87923.33,"sma_120":73586.25},{"date":"2026-05-22","open":108472,"high":109652,"low":98244,"close":101096,"volume":2011742,"rsi_14":61.92,"sma_20":98860.0,"sma_60":88288.33,"sma_120":73978.75},{"date":"2026-05-26","open":100703,"high":102080,"low":97949,"close":100408,"volume":1088933,"rsi_14":57.65,"sma_20":99025.0,"sma_60":88640.0,"sma_120":74367.08},{"date":"2026-05-27","open":99523,"high":100900,"low":98244,"close":98736,"volume":1096434,"rsi_14":58.03,"sma_20":99045.0,"sma_60":88941.67,"sma_120":74744.58},{"date":"2026-05-28","open":98072,"high":98369,"low":94601,"close":96088,"volume":913562,"rsi_14":55.84,"sma_20":98990.0,"sma_60":89226.67,"sma_120":75093.75},{"date":"2026-05-29","open":98468,"high":101146,"low":96088,"close":99757,"volume":1964174,"rsi_14":60.11,"sma_20":99180.0,"sma_60":89600.0,"sma_120":75472.92},{"date":"2026-06-01","open":102137,"high":119292,"low":99262,"close":111260,"volume":3634772,"rsi_14":66.67,"sma_20":100010.0,"sma_60":90298.33,"sma_120":75947.92},{"date":"2026-06-02","open":132878,"high":138332,"low":111161,"close":124151,"volume":8152778,"rsi_14":71.89,"sma_20":101515.0,"sma_60":91086.67,"sma_120":76533.75},{"date":"2026-06-04","open":118003,"high":118995,"low":106897,"close":107988,"volume":3053343,"rsi_14":52.43,"sma_20":102090.0,"sma_60":91626.67,"sma_120":76987.08},{"date":"2026-06-05","open":108484,"high":111855,"low":104121,"close":105509,"volume":2027663,"rsi_14":52.93,"sma_20":102635.0,"sma_60":92136.67,"sma_120":77421.25},{"date":"2026-06-08","open":104021,"high":114731,"low":102137,"close":105806,"volume":4492964,"rsi_14":54.35,"sma_20":103310.0,"sma_60":92628.33,"sma_120":77857.08},{"date":"2026-06-09","open":113045,"high":114533,"low":102435,"close":107195,"volume":3713310,"rsi_14":56.07,"sma_20":104040.0,"sma_60":93131.67,"sma_120":78304.58},{"date":"2026-06-10","open":107095,"high":109376,"low":101741,"close":104815,"volume":1890636,"rsi_14":56.43,"sma_20":104415.0,"sma_60":93623.33,"sma_120":78730.42},{"date":"2026-06-11","open":99162,"high":101146,"low":96386,"close":99162,"volume":1968301,"rsi_14":51.41,"sma_20":104245.0,"sma_60":94040.0,"sma_120":79111.25},{"date":"2026-06-12","open":101939,"high":107591,"low":101741,"close":102137,"volume":1806259,"rsi_14":50.15,"sma_20":104105.0,"sma_60":94485.0,"sma_120":79522.92},{"date":"2026-06-15","open":105112,"high":106996,"low":103129,"close":104517,"volume":1019998,"rsi_14":51.91,"sma_20":104240.0,"sma_60":94913.33,"sma_120":79950.42},{"date":"2026-06-16","open":104121,"high":104220,"low":99262,"close":99262,"volume":1630561,"rsi_14":48.63,"sma_20":104180.0,"sma_60":95228.33,"sma_120":80327.92},{"date":"2026-06-17","open":99063,"high":99162,"low":97675,"close":98171,"volume":773704,"rsi_14":32.87,"sma_20":103940.0,"sma_60":97763.33,"sma_120":82993.75},{"date":"2026-06-18","open":97278,"high":97774,"low":95097,"close":95097,"volume":1261804,"rsi_14":49.3,"sma_20":104015.0,"sma_60":95860.0,"sma_120":81043.75},{"date":"2026-06-19","open":93312,"high":96584,"low":90932,"close":94105,"volume":2656228,"rsi_14":45.88,"sma_20":103855.0,"sma_60":96205.0,"sma_120":81382.08},{"date":"2026-06-22","open":94304,"high":94403,"low":91725,"close":93411,"volume":1007364,"rsi_14":34.54,"sma_20":103425.0,"sma_60":96498.33,"sma_120":81712.08},{"date":"2026-06-23","open":96188,"high":96386,"low":88750,"close":89147,"volume":1251966,"rsi_14":14.34,"sma_20":102780.0,"sma_60":96666.67,"sma_120":82009.58},{"date":"2026-06-24","open":88949,"high":91924,"low":87858,"close":90238,"volume":1054710,"rsi_14":23.91,"sma_20":102225.0,"sma_60":96850.0,"sma_120":82319.58},{"date":"2026-06-25","open":90932,"high":91229,"low":89246,"close":90634,"volume":752498,"rsi_14":26.71,"sma_20":101775.0,"sma_60":97041.67,"sma_120":82632.92},{"date":"2026-06-26","open":93014,"high":93114,"low":86470,"close":89841,"volume":1179413,"rsi_14":25.38,"sma_20":101460.0,"sma_60":97246.67,"sma_120":82939.58},{"date":"2026-06-29","open":88056,"high":94204,"low":86271,"close":89445,"volume":1225012,"rsi_14":21.77,"sma_20":100940.0,"sma_60":97476.67,"sma_120":83240.42},{"date":"2026-06-30","open":89445,"high":91428,"low":87560,"close":87660,"volume":949247,"rsi_14":22.19,"sma_20":99750.0,"sma_60":97641.67,"sma_120":83537.92},{"date":"2026-07-01","open":88850,"high":88850,"low":84982,"close":87858,"volume":785469,"rsi_14":27.73,"sma_20":97920.0,"sma_60":97821.67,"sma_120":83840.42},{"date":"2026-07-02","open":85280,"high":87759,"low":84486,"close":86668,"volume":838511,"rsi_14":17.23,"sma_20":96845.0,"sma_60":97930.0,"sma_120":84134.58},{"date":"2026-07-03","open":85776,"high":86470,"low":82701,"close":85676,"volume":1025920,"rsi_14":7.59,"sma_20":95845.0,"sma_60":98030.0,"sma_120":84417.92},{"date":"2026-07-06","open":86073,"high":86470,"low":82701,"close":85478,"volume":816843,"rsi_14":9.83,"sma_20":94820.0,"sma_60":98106.67,"sma_120":84697.08},{"date":"2026-07-07","open":84784,"high":85875,"low":83396,"close":84486,"volume":784014,"rsi_14":9.88,"sma_20":93675.0,"sma_60":98043.33,"sma_120":84961.25},{"date":"2026-07-08","open":83693,"high":84486,"low":81512,"close":83296,"volume":861856,"rsi_14":11.11,"sma_20":92590.0,"sma_60":97880.0,"sma_120":85216.25},{"date":"2026-07-09","open":84982,"high":88255,"low":84586,"close":85974,"volume":1227995,"rsi_14":25.88,"sma_20":91925.0,"sma_60":97775.0,"sma_120":85489.58},{"date":"2026-07-10","open":88850,"high":89544,"low":87461,"close":87957,"volume":660833,"rsi_14":34.97,"sma_20":91210.0,"sma_60":97711.67,"sma_120":85777.08},{"date":"2026-07-13","open":87957,"high":88255,"low":83396,"close":84982,"volume":631228,"rsi_14":37.65,"sma_20":90225.0,"sma_60":97548.33,"sma_120":86040.42},{"date":"2026-07-14","open":82503,"high":85081,"low":82007,"close":83197,"volume":736413,"rsi_14":29.94,"sma_20":89415.0,"sma_60":97311.67,"sma_120":86288.75},{"date":"2026-07-15","open":85081,"high":85974,"low":83891,"close":84288,"volume":508623,"rsi_14":32.61,"sma_20":88715.0,"sma_60":97130.0,"sma_120":86547.92},{"date":"2026-07-16","open":86271,"high":92519,"low":86172,"close":88949,"volume":1366866,"rsi_14":47.98,"sma_20":88405.0,"sma_60":96986.67,"sma_120":86848.75},{"date":"2026-07-20","open":84784,"high":85081,"low":80222,"close":83991,"volume":1094065,"rsi_14":39.78,"sma_20":87895.0,"sma_60":96790.0,"sma_120":87115.42},{"date":"2026-07-21","open":83197,"high":85379,"low":80322,"close":84387,"volume":853354,"rsi_14":43.53,"sma_20":87440.0,"sma_60":96533.33,"sma_120":87379.58},{"date":"2026-07-22","open":85875,"high":95196,"low":85875,"close":93312,"volume":1720147,"rsi_14":58.02,"sma_20":87650.0,"sma_60":96430.0,"sma_120":87718.75},{"date":"2026-07-23","open":91824,"high":99757,"low":90337,"close":98667,"volume":2538901,"rsi_14":65.71,"sma_20":88075.0,"sma_60":96441.67,"sma_120":88102.92},{"date":"2026-07-24","open":98369,"high":103922,"low":93510,"close":99162,"volume":3988854,"rsi_14":67.89,"sma_20":88505.0,"sma_60":96441.67,"sma_120":88485.42},{"date":"2026-07-27","open":99658,"high":104716,"low":94601,"close":97080,"volume":3699697,"rsi_14":64.66,"sma_20":88870.0,"sma_60":96440.0,"sma_120":88855.42},{"date":"2026-07-28","open":91329,"high":91329,"low":79925,"close":81512,"volume":2492935,"rsi_14":47.25,"sma_20":88470.0,"sma_60":96196.67,"sma_120":89090.83},{"date":"2026-07-29","open":81809,"high":82503,"low":75363,"close":77942,"volume":1950861,"rsi_14":45.26,"sma_20":87980.0,"sma_60":95913.33,"sma_120":89285.0},{"date":"2026-07-30","open":76256,"high":80817,"low":76256,"close":77545,"volume":1170101,"rsi_14":42.23,"sma_20":87460.0,"sma_60":95631.67,"sma_120":89332.5},{"date":"2026-07-31","open":82999,"high":83296,"low":79132,"close":80718,"volume":1372869,"rsi_14":43.47,"sma_20":87160.0,"sma_60":95365.0,"sma_120":89435.0},{"date":"2026-08-03","open":80421,"high":85577,"low":78933,"close":81313,"volume":1440486,"rsi_14":46.54,"sma_20":86940.0,"sma_60":95140.0,"sma_120":89505.0},{"date":"2026-08-04","open":84189,"high":92618,"low":83296,"close":90634,"volume":2471303,"rsi_14":56.14,"sma_20":87200.0,"sma_60":95110.0,"sma_120":89617.5},{"date":"2026-08-05","open":90932,"high":97477,"low":88552,"close":92221,"volume":1928895,"rsi_14":56.49,"sma_20":87590.0,"sma_60":95101.67,"sma_120":89746.67},{"date":"2026-08-06","open":90436,"high":91725,"low":87461,"close":90337,"volume":1413477,"rsi_14":51.19,"sma_20":87945.0,"sma_60":94983.33,"sma_120":89929.17},{"date":"2026-08-07","open":90634,"high":91725,"low":85478,"close":87461,"volume":1093860,"rsi_14":53.09,"sma_20":88020.0,"sma_60":94730.0,"sma_120":90052.5},{"date":"2026-08-10","open":86767,"high":87858,"low":82999,"close":84288,"volume":1091311,"rsi_14":49.92,"sma_20":87835.0,"sma_60":94383.33,"sma_120":90146.67},{"date":"2026-08-11","open":83693,"high":85875,"low":82900,"close":85280,"volume":1039392,"rsi_14":42.14,"sma_20":87850.0,"sma_60":94105.0,"sma_120":90235.0},{"date":"2026-08-12","open":85776,"high":89147,"low":85776,"close":87065,"volume":1324631,"rsi_14":37.79,"sma_20":88045.0,"sma_60":93880.0,"sma_120":90316.67},{"date":"2026-08-13","open":89742,"high":95692,"low":89048,"close":90337,"volume":2598747,"rsi_14":41.22,"sma_20":88350.0,"sma_60":93723.33,"sma_120":90355.0},{"date":"2026-08-14","open":91626,"high":99956,"low":91229,"close":99658,"volume":3102246,"rsi_14":52.24,"sma_20":88890.0,"sma_60":93770.0,"sma_120":90513.33},{"date":"2026-08-18","open":101642,"high":103426,"low":97675,"close":98964,"volume":1907717,"rsi_14":70.47,"sma_20":89645.0,"sma_60":93798.33,"sma_120":90671.67},{"date":"2026-08-19","open":93709,"high":99262,"low":91229,"close":97179,"volume":1590159,"rsi_14":73.54,"sma_20":90290.0,"sma_60":93718.33,"sma_120":90820.83},{"date":"2026-08-20","open":96287,"high":98964,"low":94502,"close":95791,"volume":1473659,"rsi_14":71.8,"sma_20":90415.0,"sma_60":93615.0,"sma_120":90951.67},{"date":"2026-08-21","open":94105,"high":102931,"low":94006,"close":101344,"volume":2006782,"rsi_14":73.32,"sma_20":90550.0,"sma_60":93616.67,"sma_120":91128.33},{"date":"2026-08-24","open":104616,"high":105608,"low":100947,"close":101443,"volume":1690723,"rsi_14":73.02,"sma_20":90665.0,"sma_60":93648.33,"sma_120":91295.0},{"date":"2026-08-25","open":99063,"high":101939,"low":94998,"close":98072,"volume":1300926,"rsi_14":59.84,"sma_20":90715.0,"sma_60":93681.67,"sma_120":91454.17},{"date":"2026-08-26","open":99063,"high":101840,"low":98270,"close":98766,"volume":811327,"rsi_14":58.87,"sma_20":91585.0,"sma_60":93665.0,"sma_120":91632.5},{"date":"2026-08-27","open":100947,"high":102732,"low":96188,"close":98270,"volume":922927,"rsi_14":61.17,"sma_20":92610.0,"sma_60":93446.67,"sma_120":91872.5},{"date":"2026-08-28","open":101300,"high":102700,"low":97400,"close":98600,"volume":1225347,"rsi_14":65.57,"sma_20":93630.0,"sma_60":93003.33,"sma_120":92045.0},{"date":"2026-08-31","open":95100,"high":95100,"low":90800,"close":94200,"volume":2269430,"rsi_14":63.29,"sma_20":94270.0,"sma_60":92758.33,"sma_120":92192.5},{"date":"2026-09-01","open":94400,"high":94900,"low":92500,"close":94600,"volume":751318,"rsi_14":62.65,"sma_20":94900.0,"sma_60":92561.67,"sma_120":92349.17},{"date":"2026-09-02","open":91400,"high":92800,"low":90600,"close":91400,"volume":1068134,"rsi_14":55.08,"sma_20":94900.0,"sma_60":92306.67,"sma_120":92467.5},{"date":"2026-09-03","open":91200,"high":91600,"low":87200,"close":89000,"volume":1277525,"rsi_14":46.96,"sma_20":94700.0,"sma_60":91988.33,"sma_120":92560.0},{"date":"2026-09-04","open":90700,"high":93500,"low":90500,"close":92500,"volume":911127,"rsi_14":36.01,"sma_20":94770.0,"sma_60":91768.33,"sma_120":92695.83},{"date":"2026-09-07","open":93100,"high":93800,"low":91700,"close":93800,"volume":603987,"rsi_14":39.73,"sma_20":95050.0,"sma_60":91665.0,"sma_120":92852.5},{"date":"2026-09-08","open":93800,"high":94300,"low":92100,"close":92400,"volume":794129,"rsi_14":40.28,"sma_20":95420.0,"sma_60":91488.33,"sma_120":92986.67},{"date":"2026-09-09","open":91900,"high":93100,"low":91100,"close":91300,"volume":714751,"rsi_14":40.7,"sma_20":95685.0,"sma_60":91253.33,"sma_120":93083.33},{"date":"2026-09-10","open":90200,"high":91100,"low":89200,"close":90400,"volume":1059228,"rsi_14":25.21,"sma_20":95815.0,"sma_60":91091.67,"sma_120":93160.0},{"date":"2026-09-11","open":88600,"high":91500,"low":88600,"close":90900,"volume":486467,"rsi_14":26.45,"sma_20":95805.0,"sma_60":90956.67,"sma_120":93265.83},{"date":"2026-09-14","open":88600,"high":90900,"low":88000,"close":88900,"volume":656882,"rsi_14":28.07,"sma_20":95225.0,"sma_60":90840.0,"sma_120":93350.0},{"date":"2026-09-15","open":89000,"high":90000,"low":87600,"close":88600,"volume":803025,"rsi_14":25.45,"sma_20":94665.0,"sma_60":90735.0,"sma_120":93470.0},{"date":"2026-09-16","open":88000,"high":88600,"low":86900,"close":88400,"volume":666685,"rsi_14":25.68,"sma_20":94180.0,"sma_60":90636.67,"sma_120":93567.5},{"date":"2026-09-17","open":88300,"high":88800,"low":87100,"close":87800,"volume":480042,"rsi_14":25.68,"sma_20":93740.0,"sma_60":90601.67,"sma_120":93634.17},{"date":"2026-09-18","open":89000,"high":89500,"low":87600,"close":89100,"volume":1768193,"rsi_14":36.65,"sma_20":93085.0,"sma_60":90570.0,"sma_120":93710.0},{"date":"2026-09-21","open":88500,"high":88500,"low":86800,"close":87400,"volume":766120,"rsi_14":32.35,"sma_20":92345.0,"sma_60":90505.0,"sma_120":93773.33},{"date":"2026-09-22","open":87600,"high":89300,"low":86500,"close":87200,"volume":795394,"rsi_14":37.93,"sma_20":91760.0,"sma_60":90448.33,"sma_120":93847.5},{"date":"2026-09-23","open":88000,"high":89100,"low":86300,"close":87000,"volume":567429,"rsi_14":43.42,"sma_20":91130.0,"sma_60":90395.0,"sma_120":93935.83},{"date":"2026-09-28","open":87700,"high":89900,"low":87400,"close":87700,"volume":468993,"rsi_14":30.65,"sma_20":90560.0,"sma_60":90383.33,"sma_120":94012.5},{"date":"2026-09-29","open":87200,"high":87200,"low":84700,"close":86200,"volume":682433,"rsi_14":19.84,"sma_20":89940.0,"sma_60":90343.33,"sma_120":94082.5},{"date":"2026-09-30","open":87000,"high":87500,"low":85500,"close":85700,"volume":468749,"rsi_14":21.37,"sma_20":89515.0,"sma_60":90315.0,"sma_120":94122.5},{"date":"2026-10-01","open":85500,"high":86300,"low":84700,"close":86200,"volume":508646,"rsi_14":27.03,"sma_20":89095.0,"sma_60":90311.67,"sma_120":94170.83},{"date":"2026-10-02","open":88200,"high":89600,"low":87300,"close":88600,"volume":575006,"rsi_14":42.86,"sma_20":88955.0,"sma_60":90351.67,"sma_120":94229.17},{"date":"2026-10-06","open":88500,"high":89400,"low":87300,"close":88600,"volume":425437,"rsi_14":40.5,"sma_20":88935.0,"sma_60":90408.33,"sma_120":94225.83},{"date":"2026-10-07","open":87900,"high":88300,"low":86700,"close":86900,"volume":258353,"rsi_14":41.53,"sma_20":88655.0,"sma_60":90456.67,"sma_120":94168.33},{"date":"2026-10-08","open":86500,"high":86700,"low":84100,"close":84200,"volume":677027,"rsi_14":34.51,"sma_20":88175.0,"sma_60":90415.0,"sma_120":94095.0},{"date":"2026-10-12","open":82000,"high":82700,"low":77200,"close":79300,"volume":1140977,"rsi_14":25.93,"sma_20":87520.0,"sma_60":90258.33,"sma_120":93985.0},{"date":"2026-10-13","open":78000,"high":80600,"low":77500,"close":80400,"volume":754180,"rsi_14":30.93,"sma_20":86975.0,"sma_60":90170.0,"sma_120":93859.17},{"date":"2026-10-14","open":82800,"high":84600,"low":81100,"close":82500,"volume":753955,"rsi_14":33.66,"sma_20":86580.0,"sma_60":90146.67,"sma_120":93729.17},{"date":"2026-10-15","open":78600,"high":79600,"low":77300,"close":77700,"volume":890344,"rsi_14":29.18,"sma_20":85920.0,"sma_60":90025.0,"sma_120":93577.5},{"date":"2026-10-16","open":78200,"high":80000,"low":77500,"close":78500,"volume":592349,"rsi_14":31.8,"sma_20":85400.0,"sma_60":89838.33,"sma_120":93412.5},{"date":"2026-10-19","open":75200,"high":79200,"low":75000,"close":78900,"volume":727232,"rsi_14":33.2,"sma_20":84915.0,"sma_60":89741.67,"sma_120":93265.83},{"date":"2026-10-20","open":77200,"high":78300,"low":76000,"close":76300,"volume":670577,"rsi_14":28.08,"sma_20":84310.0,"sma_60":89595.0,"sma_120":93064.17},{"date":"2026-10-21","open":78000,"high":78500,"low":76400,"close":77100,"volume":690287,"rsi_14":32.02,"sma_20":83775.0,"sma_60":89311.67,"sma_120":92870.83},{"date":"2026-10-22","open":76100,"high":77100,"low":75100,"close":75400,"volume":304527,"rsi_14":30.57,"sma_20":83090.0,"sma_60":88910.0,"sma_120":92675.83},{"date":"2026-10-23","open":72414,"high":74100,"low":71135,"close":74100,"volume":609930}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":3419.986595429291,"pbr":1.03,"per":21.67,"roa":1.44,"roe":3.01,"grade":"C","comment":"PER 21.78배, ROE 3.01%","revenue":17058105000000.0,"analysis":"PER 21.8배입니다. ROE 3.0%입니다. 시가총액 16.00조. 매출 17.06조, 영업이익 1.27조.","eps_basis":"TTM","debt_ratio":1.092943084410654,"market_cap":15915923142600,"net_income":712657000000.0,"total_debt":16935152000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":null,"total_assets":32430151000000.0,"total_equity":15494999000000.0,"profit_margin":4.18,"revenue_basis":"TTM","dividend_yield":1.75,"net_income_basis":"TTM","operating_income":1271205000000.0,"operating_margin":7.45,"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":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":74100.0,"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":39252.0},{"date":"2016-10-25","close":39942.0},{"date":"2016-10-26","close":39683.0},{"date":"2016-10-27","close":40115.0},{"date":"2016-10-28","close":38734.0},{"date":"2016-10-31","close":38562.0},{"date":"2016-11-01","close":38993.0},{"date":"2016-11-02","close":38562.0},{"date":"2016-11-03","close":38562.0},{"date":"2016-11-04","close":38993.0},{"date":"2016-11-07","close":38562.0},{"date":"2016-11-08","close":38131.0},{"date":"2016-11-09","close":37699.0},{"date":"2016-11-10","close":37958.0},{"date":"2016-11-11","close":37699.0},{"date":"2016-11-14","close":37440.0},{"date":"2016-11-15","close":37527.0},{"date":"2016-11-16","close":37440.0},{"date":"2016-11-17","close":37440.0},{"date":"2016-11-18","close":37872.0},{"date":"2016-11-21","close":37958.0},{"date":"2016-11-22","close":37958.0},{"date":"2016-11-23","close":38993.0},{"date":"2016-11-24","close":39079.0},{"date":"2016-11-25","close":38993.0},{"date":"2016-11-28","close":38389.0},{"date":"2016-11-29","close":38562.0},{"date":"2016-11-30","close":38993.0},{"date":"2016-12-01","close":38734.0},{"date":"2016-12-02","close":39338.0},{"date":"2016-12-05","close":39338.0},{"date":"2016-12-06","close":39511.0},{"date":"2016-12-07","close":39942.0},{"date":"2016-12-08","close":39942.0},{"date":"2016-12-09","close":39856.0},{"date":"2016-12-12","close":39770.0},{"date":"2016-12-13","close":40115.0},{"date":"2016-12-14","close":39597.0},{"date":"2016-12-15","close":39683.0},{"date":"2016-12-16","close":40028.0},{"date":"2016-12-19","close":39511.0},{"date":"2016-12-20","close":39856.0},{"date":"2016-12-21","close":39683.0},{"date":"2016-12-22","close":39770.0},{"date":"2016-12-23","close":39770.0},{"date":"2016-12-26","close":39856.0},{"date":"2016-12-27","close":39856.0},{"date":"2016-12-28","close":38734.0},{"date":"2016-12-29","close":38648.0},{"date":"2017-01-02","close":38907.0},{"date":"2017-01-03","close":38476.0},{"date":"2017-01-04","close":38476.0},{"date":"2017-01-05","close":39338.0},{"date":"2017-01-06","close":39079.0},{"date":"2017-01-09","close":38993.0},{"date":"2017-01-10","close":38821.0},{"date":"2017-01-11","close":39252.0},{"date":"2017-01-12","close":39511.0},{"date":"2017-01-13","close":39425.0},{"date":"2017-01-16","close":38734.0},{"date":"2017-01-17","close":38993.0},{"date":"2017-01-18","close":38734.0},{"date":"2017-01-19","close":38648.0},{"date":"2017-01-20","close":38476.0},{"date":"2017-01-23","close":38044.0},{"date":"2017-01-24","close":38217.0},{"date":"2017-01-25","close":37785.0},{"date":"2017-01-26","close":38389.0},{"date":"2017-01-31","close":38476.0},{"date":"2017-02-01","close":37958.0},{"date":"2017-02-02","close":37613.0},{"date":"2017-02-03","close":37872.0},{"date":"2017-02-06","close":38303.0},{"date":"2017-02-07","close":39079.0},{"date":"2017-02-08","close":38734.0},{"date":"2017-02-09","close":38648.0},{"date":"2017-02-10","close":39252.0},{"date":"2017-02-13","close":39597.0},{"date":"2017-02-14","close":39511.0},{"date":"2017-02-15","close":38821.0},{"date":"2017-02-16","close":38907.0},{"date":"2017-02-17","close":39079.0},{"date":"2017-02-20","close":39079.0},{"date":"2017-02-21","close":39252.0},{"date":"2017-02-22","close":39856.0},{"date":"2017-02-23","close":39856.0},{"date":"2017-02-24","close":39942.0},{"date":"2017-02-27","close":40028.0},{"date":"2017-02-28","close":39942.0},{"date":"2017-03-02","close":39597.0},{"date":"2017-03-03","close":40201.0},{"date":"2017-03-06","close":40028.0},{"date":"2017-03-07","close":39856.0},{"date":"2017-03-08","close":41581.0},{"date":"2017-03-09","close":42789.0},{"date":"2017-03-10","close":42616.0},{"date":"2017-03-13","close":42271.0},{"date":"2017-03-14","close":42358.0},{"date":"2017-03-15","close":44428.0},{"date":"2017-03-16","close":44169.0},{"date":"2017-03-17","close":43134.0},{"date":"2017-03-20","close":43307.0},{"date":"2017-03-21","close":43652.0},{"date":"2017-03-22","close":44773.0},{"date":"2017-03-23","close":45291.0},{"date":"2017-03-24","close":44859.0},{"date":"2017-03-27","close":44773.0},{"date":"2017-03-28","close":44946.0},{"date":"2017-03-29","close":43565.0},{"date":"2017-03-30","close":44083.0},{"date":"2017-03-31","close":43479.0},{"date":"2017-04-03","close":43824.0},{"date":"2017-04-04","close":44342.0},{"date":"2017-04-05","close":43652.0},{"date":"2017-04-06","close":44169.0},{"date":"2017-04-07","close":43997.0},{"date":"2017-04-10","close":43565.0},{"date":"2017-04-11","close":42271.0},{"date":"2017-04-12","close":41926.0},{"date":"2017-04-13","close":42358.0},{"date":"2017-04-14","close":42013.0},{"date":"2017-04-17","close":41840.0},{"date":"2017-04-18","close":42616.0},{"date":"2017-04-19","close":42875.0},{"date":"2017-04-20","close":42962.0},{"date":"2017-04-21","close":43393.0},{"date":"2017-04-24","close":43393.0},{"date":"2017-04-25","close":43048.0},{"date":"2017-04-26","close":42099.0},{"date":"2017-04-27","close":41409.0},{"date":"2017-04-28","close":41322.0},{"date":"2017-05-02","close":41409.0},{"date":"2017-05-04","close":40632.0},{"date":"2017-05-08","close":40719.0},{"date":"2017-05-10","close":41150.0},{"date":"2017-05-11","close":40632.0},{"date":"2017-05-12","close":40719.0},{"date":"2017-05-15","close":40719.0},{"date":"2017-05-16","close":41322.0},{"date":"2017-05-17","close":41322.0},{"date":"2017-05-18","close":41581.0},{"date":"2017-05-19","close":42185.0},{"date":"2017-05-22","close":42530.0},{"date":"2017-05-23","close":42444.0},{"date":"2017-05-24","close":43479.0},{"date":"2017-05-25","close":43048.0},{"date":"2017-05-26","close":43911.0},{"date":"2017-05-29","close":43134.0},{"date":"2017-05-30","close":42962.0},{"date":"2017-05-31","close":43738.0},{"date":"2017-06-01","close":43048.0},{"date":"2017-06-02","close":43220.0},{"date":"2017-06-05","close":42444.0},{"date":"2017-06-07","close":42358.0},{"date":"2017-06-08","close":41926.0},{"date":"2017-06-09","close":42444.0},{"date":"2017-06-12","close":42530.0},{"date":"2017-06-13","close":42789.0},{"date":"2017-06-14","close":42013.0},{"date":"2017-06-15","close":41754.0},{"date":"2017-06-16","close":41754.0},{"date":"2017-06-19","close":42703.0},{"date":"2017-06-20","close":43048.0},{"date":"2017-06-21","close":43911.0},{"date":"2017-06-22","close":45377.0},{"date":"2017-06-23","close":44514.0},{"date":"2017-06-26","close":44514.0},{"date":"2017-06-27","close":45550.0},{"date":"2017-06-28","close":45895.0},{"date":"2017-06-29","close":45118.0},{"date":"2017-06-30","close":45895.0},{"date":"2017-07-03","close":47361.0},{"date":"2017-07-04","close":45550.0},{"date":"2017-07-05","close":46153.0},{"date":"2017-07-06","close":44428.0},{"date":"2017-07-07","close":44256.0},{"date":"2017-07-10","close":44083.0},{"date":"2017-07-11","close":44859.0},{"date":"2017-07-12","close":44342.0},{"date":"2017-07-13","close":44428.0},{"date":"2017-07-14","close":45377.0},{"date":"2017-07-17","close":45205.0},{"date":"2017-07-18","close":45032.0},{"date":"2017-07-19","close":45205.0},{"date":"2017-07-20","close":45377.0},{"date":"2017-07-21","close":46671.0},{"date":"2017-07-24","close":48051.0},{"date":"2017-07-25","close":47879.0},{"date":"2017-07-26","close":46585.0},{"date":"2017-07-27","close":48138.0},{"date":"2017-07-28","close":47793.0},{"date":"2017-07-31","close":47965.0},{"date":"2017-08-01","close":47879.0},{"date":"2017-08-02","close":48914.0},{"date":"2017-08-03","close":48828.0},{"date":"2017-08-04","close":47706.0},{"date":"2017-08-07","close":48224.0},{"date":"2017-08-08","close":47447.0},{"date":"2017-08-09","close":47361.0},{"date":"2017-08-10","close":46412.0},{"date":"2017-08-11","close":45722.0},{"date":"2017-08-14","close":46499.0},{"date":"2017-08-16","close":46326.0},{"date":"2017-08-17","close":45550.0},{"date":"2017-08-18","close":44859.0},{"date":"2017-08-21","close":44859.0},{"date":"2017-08-22","close":45291.0},{"date":"2017-08-23","close":45032.0},{"date":"2017-08-24","close":45463.0},{"date":"2017-08-25","close":45032.0},{"date":"2017-08-28","close":45205.0},{"date":"2017-08-29","close":44946.0},{"date":"2017-08-30","close":44342.0},{"date":"2017-08-31","close":43738.0},{"date":"2017-09-01","close":43479.0},{"date":"2017-09-04","close":42789.0},{"date":"2017-09-05","close":42789.0},{"date":"2017-09-06","close":42099.0},{"date":"2017-09-07","close":43393.0},{"date":"2017-09-08","close":43048.0},{"date":"2017-09-11","close":42530.0},{"date":"2017-09-12","close":42530.0},{"date":"2017-09-13","close":42962.0},{"date":"2017-09-14","close":41754.0},{"date":"2017-09-15","close":43652.0},{"date":"2017-09-18","close":43134.0},{"date":"2017-09-19","close":42444.0},{"date":"2017-09-20","close":42358.0},{"date":"2017-09-21","close":42962.0},{"date":"2017-09-22","close":43479.0},{"date":"2017-09-25","close":43048.0},{"date":"2017-09-26","close":43911.0},{"date":"2017-09-27","close":44342.0},{"date":"2017-09-28","close":44428.0},{"date":"2017-09-29","close":43997.0},{"date":"2017-10-10","close":46153.0},{"date":"2017-10-11","close":45981.0},{"date":"2017-10-12","close":46240.0},{"date":"2017-10-13","close":46153.0},{"date":"2017-10-16","close":46844.0},{"date":"2017-10-17","close":46326.0},{"date":"2017-10-18","close":46153.0},{"date":"2017-10-19","close":45636.0},{"date":"2017-10-20","close":45722.0},{"date":"2017-10-23","close":45205.0},{"date":"2017-10-24","close":45377.0},{"date":"2017-10-25","close":46067.0},{"date":"2017-10-26","close":45463.0},{"date":"2017-10-27","close":45032.0},{"date":"2017-10-30","close":44428.0},{"date":"2017-10-31","close":45550.0},{"date":"2017-11-01","close":45463.0},{"date":"2017-11-02","close":45722.0},{"date":"2017-11-03","close":45895.0},{"date":"2017-11-06","close":44859.0},{"date":"2017-11-07","close":44169.0},{"date":"2017-11-08","close":43824.0},{"date":"2017-11-09","close":43738.0},{"date":"2017-11-10","close":44169.0},{"date":"2017-11-13","close":43565.0},{"date":"2017-11-14","close":43307.0},{"date":"2017-11-15","close":43479.0},{"date":"2017-11-16","close":44083.0},{"date":"2017-11-17","close":43911.0},{"date":"2017-11-20","close":43220.0},{"date":"2017-11-21","close":43220.0},{"date":"2017-11-22","close":44946.0},{"date":"2017-11-23","close":44859.0},{"date":"2017-11-24","close":45118.0},{"date":"2017-11-27","close":44859.0},{"date":"2017-11-28","close":44687.0},{"date":"2017-11-29","close":44169.0},{"date":"2017-11-30","close":45550.0},{"date":"2017-12-01","close":45722.0},{"date":"2017-12-04","close":46499.0},{"date":"2017-12-05","close":47534.0},{"date":"2017-12-06","close":47534.0},{"date":"2017-12-07","close":47879.0},{"date":"2017-12-08","close":46844.0},{"date":"2017-12-11","close":47361.0},{"date":"2017-12-12","close":46585.0},{"date":"2017-12-13","close":47706.0},{"date":"2017-12-14","close":47361.0},{"date":"2017-12-15","close":47793.0},{"date":"2017-12-18","close":47016.0},{"date":"2017-12-19","close":47102.0},{"date":"2017-12-20","close":46930.0},{"date":"2017-12-21","close":46930.0},{"date":"2017-12-22","close":47275.0},{"date":"2017-12-26","close":47965.0},{"date":"2017-12-27","close":46153.0},{"date":"2017-12-28","close":46067.0},{"date":"2018-01-02","close":37435.8594},{"date":"2018-01-03","close":36942.3555},{"date":"2018-01-04","close":36589.8516},{"date":"2018-01-05","close":37717.8594},{"date":"2018-01-08","close":37506.3555},{"date":"2018-01-09","close":38916.375},{"date":"2018-01-10","close":37858.8672},{"date":"2018-01-11","close":37858.8672},{"date":"2018-01-12","close":37647.3555},{"date":"2018-01-15","close":37506.3555},{"date":"2018-01-16","close":37506.3555},{"date":"2018-01-17","close":37576.8555},{"date":"2018-01-18","close":39198.3828},{"date":"2018-01-19","close":39480.375},{"date":"2018-01-22","close":38634.3672},{"date":"2018-01-23","close":38634.3672},{"date":"2018-01-24","close":38634.3672},{"date":"2018-01-25","close":37576.8555},{"date":"2018-01-26","close":37717.8594},{"date":"2018-01-29","close":37435.8594},{"date":"2018-01-30","close":37647.3555},{"date":"2018-01-31","close":37435.8594},{"date":"2018-02-01","close":36871.8438},{"date":"2018-02-02","close":36942.3555},{"date":"2018-02-05","close":36660.3438},{"date":"2018-02-06","close":36025.8438},{"date":"2018-02-07","close":34968.332},{"date":"2018-02-08","close":34404.3281},{"date":"2018-02-09","close":33840.3242},{"date":"2018-02-12","close":33840.3242},{"date":"2018-02-13","close":33910.8203},{"date":"2018-02-14","close":34404.3281},{"date":"2018-02-19","close":34333.8203},{"date":"2018-02-20","close":34545.332},{"date":"2018-02-21","close":34686.3242},{"date":"2018-02-22","close":33840.3242},{"date":"2018-02-23","close":34051.8203},{"date":"2018-02-26","close":33769.8242},{"date":"2018-02-27","close":33981.3242},{"date":"2018-02-28","close":33840.3242},{"date":"2018-03-02","close":33064.8125},{"date":"2018-03-05","close":32994.3086},{"date":"2018-03-06","close":32712.3145},{"date":"2018-03-07","close":32712.3145},{"date":"2018-03-08","close":32359.8047},{"date":"2018-03-09","close":32923.8125},{"date":"2018-03-12","close":33276.3125},{"date":"2018-03-13","close":33135.3242},{"date":"2018-03-14","close":32782.8164},{"date":"2018-03-15","close":33346.8242},{"date":"2018-03-16","close":33769.8242},{"date":"2018-03-19","close":33699.3242},{"date":"2018-03-20","close":32782.8164},{"date":"2018-03-21","close":32430.3066},{"date":"2018-03-22","close":32641.8047},{"date":"2018-03-23","close":32218.8066},{"date":"2018-03-26","close":31936.8008},{"date":"2018-03-27","close":32148.3105},{"date":"2018-03-28","close":31936.8008},{"date":"2018-03-29","close":32430.3066},{"date":"2018-03-30","close":32923.8125},{"date":"2018-04-02","close":33135.3242},{"date":"2018-04-03","close":33417.3203},{"date":"2018-04-04","close":33064.8125},{"date":"2018-04-05","close":32853.3086},{"date":"2018-04-06","close":32782.8164},{"date":"2018-04-09","close":33135.3242},{"date":"2018-04-10","close":32782.8164},{"date":"2018-04-11","close":32571.3086},{"date":"2018-04-12","close":32289.2969},{"date":"2018-04-13","close":31584.3066},{"date":"2018-04-16","close":31795.8047},{"date":"2018-04-17","close":31513.8008},{"date":"2018-04-18","close":31302.3008},{"date":"2018-04-19","close":31302.3008},{"date":"2018-04-20","close":31725.2969},{"date":"2018-04-23","close":31866.3027},{"date":"2018-04-24","close":31513.8008},{"date":"2018-04-25","close":31936.8008},{"date":"2018-04-26","close":31372.8066},{"date":"2018-04-27","close":31936.8008},{"date":"2018-04-30","close":32218.8066},{"date":"2018-05-02","close":32218.8066},{"date":"2018-05-03","close":32641.8047},{"date":"2018-05-04","close":32500.8066},{"date":"2018-05-08","close":32148.3105},{"date":"2018-05-09","close":31866.3027},{"date":"2018-05-10","close":31372.8066},{"date":"2018-05-11","close":31654.8008},{"date":"2018-05-14","close":31161.3008},{"date":"2018-05-15","close":31090.7949},{"date":"2018-05-16","close":31161.3008},{"date":"2018-05-17","close":31302.3008},{"date":"2018-05-18","close":31443.3008},{"date":"2018-05-21","close":31372.8066},{"date":"2018-05-23","close":31654.8008},{"date":"2018-05-24","close":31584.3066},{"date":"2018-05-25","close":32077.7949},{"date":"2018-05-28","close":32077.7949},{"date":"2018-05-29","close":32077.7949},{"date":"2018-05-30","close":31443.3008},{"date":"2018-05-31","close":31302.3008},{"date":"2018-06-01","close":31302.3008},{"date":"2018-06-04","close":31443.3008},{"date":"2018-06-05","close":31372.8066},{"date":"2018-06-07","close":31936.8008},{"date":"2018-06-08","close":32430.3066},{"date":"2018-06-11","close":33981.3242},{"date":"2018-06-12","close":34756.8281},{"date":"2018-06-14","close":34051.8203},{"date":"2018-06-15","close":33064.8125},{"date":"2018-06-18","close":33487.8086},{"date":"2018-06-19","close":33205.8125},{"date":"2018-06-20","close":34051.8203},{"date":"2018-06-21","close":34263.332},{"date":"2018-06-22","close":34122.3125},{"date":"2018-06-25","close":33417.3203},{"date":"2018-06-26","close":33417.3203},{"date":"2018-06-27","close":33135.3242},{"date":"2018-06-28","close":32846.125},{"date":"2018-06-29","close":33058.9531},{"date":"2018-07-02","close":32704.2422},{"date":"2018-07-03","close":32491.416},{"date":"2018-07-04","close":32420.4805},{"date":"2018-07-05","close":32349.543},{"date":"2018-07-06","close":32278.5918},{"date":"2018-07-09","close":32420.4805},{"date":"2018-07-10","close":33058.9531},{"date":"2018-07-11","close":33697.4336},{"date":"2018-07-12","close":33697.4336},{"date":"2018-07-13","close":34123.082},{"date":"2018-07-16","close":33626.4766},{"date":"2018-07-17","close":33768.3711},{"date":"2018-07-18","close":33697.4336},{"date":"2018-07-19","close":33555.5508},{"date":"2018-07-20","close":33981.1992},{"date":"2018-07-23","close":34123.082},{"date":"2018-07-24","close":34194.0273},{"date":"2018-07-25","close":34335.9062},{"date":"2018-07-26","close":33910.2578},{"date":"2018-07-27","close":34335.9062},{"date":"2018-07-30","close":34761.5586},{"date":"2018-07-31","close":35541.9258},{"date":"2018-08-01","close":35045.332},{"date":"2018-08-02","close":35896.625},{"date":"2018-08-03","close":36464.1602},{"date":"2018-08-06","close":36818.8711},{"date":"2018-08-07","close":35541.9258},{"date":"2018-08-08","close":35754.75},{"date":"2018-08-09","close":36464.1602},{"date":"2018-08-10","close":36393.2266},{"date":"2018-08-13","close":36464.1602},{"date":"2018-08-14","close":36818.8711},{"date":"2018-08-16","close":37528.293},{"date":"2018-08-17","close":37102.6484},{"date":"2018-08-20","close":37173.5859},{"date":"2018-08-21","close":36464.1602},{"date":"2018-08-22","close":36038.5234},{"date":"2018-08-23","close":36676.9922},{"date":"2018-08-24","close":37386.418},{"date":"2018-08-27","close":37031.6992},{"date":"2018-08-28","close":37173.5859},{"date":"2018-08-29","close":37386.418},{"date":"2018-08-30","close":37031.6992},{"date":"2018-08-31","close":37244.5352},{"date":"2018-09-03","close":36393.2266},{"date":"2018-09-04","close":37173.5859},{"date":"2018-09-05","close":37244.5352},{"date":"2018-09-06","close":37102.6484},{"date":"2018-09-07","close":37386.418},{"date":"2018-09-10","close":37670.1836},{"date":"2018-09-11","close":38521.4727},{"date":"2018-09-12","close":38876.1836},{"date":"2018-09-13","close":39159.9648},{"date":"2018-09-14","close":39301.8398},{"date":"2018-09-17","close":39514.668},{"date":"2018-09-18","close":39301.8398},{"date":"2018-09-19","close":38237.7148},{"date":"2018-09-20","close":38521.4727},{"date":"2018-09-21","close":38237.7148},{"date":"2018-09-27","close":39018.0742},{"date":"2018-09-28","close":40011.2656},{"date":"2018-10-01","close":39089.0195},{"date":"2018-10-02","close":38592.4219},{"date":"2018-10-04","close":39656.5547},{"date":"2018-10-05","close":39869.375},{"date":"2018-10-08","close":39514.668},{"date":"2018-10-10","close":40436.9062},{"date":"2018-10-11","close":38308.6562},{"date":"2018-10-12","close":38308.6562},{"date":"2018-10-15","close":38095.8359},{"date":"2018-10-16","close":38024.8945},{"date":"2018-10-17","close":38876.1836},{"date":"2018-10-18","close":39656.5547},{"date":"2018-10-19","close":40082.1992},{"date":"2018-10-22","close":40578.8008},{"date":"2018-10-23","close":40153.1484},{"date":"2018-10-24","close":39514.668},{"date":"2018-10-25","close":40224.0938},{"date":"2018-10-26","close":39018.0742},{"date":"2018-10-29","close":39159.9648},{"date":"2018-10-30","close":38166.7734},{"date":"2018-10-31","close":38024.8945},{"date":"2018-11-01","close":37102.6484},{"date":"2018-11-02","close":36535.1094},{"date":"2018-11-05","close":37386.418},{"date":"2018-11-06","close":37244.5352},{"date":"2018-11-07","close":38095.8359},{"date":"2018-11-08","close":37953.9531},{"date":"2018-11-09","close":37741.125},{"date":"2018-11-12","close":37883.0039},{"date":"2018-11-13","close":37812.0625},{"date":"2018-11-14","close":38308.6562},{"date":"2018-11-15","close":37883.0039},{"date":"2018-11-16","close":39585.6133},{"date":"2018-11-19","close":39159.9648},{"date":"2018-11-20","close":40082.1992},{"date":"2018-11-21","close":39727.5039},{"date":"2018-11-22","close":40649.7461},{"date":"2018-11-23","close":40295.043},{"date":"2018-11-26","close":39656.5547},{"date":"2018-11-27","close":39514.668},{"date":"2018-11-28","close":40295.043},{"date":"2018-11-29","close":40295.043},{"date":"2018-11-30","close":41075.3906},{"date":"2018-12-03","close":40011.2656},{"date":"2018-12-04","close":39443.7344},{"date":"2018-12-05","close":40011.2656},{"date":"2018-12-06","close":40791.6289},{"date":"2018-12-07","close":40153.1484},{"date":"2018-12-10","close":40224.0938},{"date":"2018-12-11","close":40791.6289},{"date":"2018-12-12","close":40153.1484},{"date":"2018-12-13","close":39727.5039},{"date":"2018-12-14","close":39727.5039},{"date":"2018-12-17","close":39301.8398},{"date":"2018-12-18","close":38308.6562},{"date":"2018-12-19","close":38734.3086},{"date":"2018-12-20","close":38734.3086},{"date":"2018-12-21","close":39159.9648},{"date":"2018-12-24","close":39159.9648},{"date":"2018-12-26","close":38166.7734},{"date":"2018-12-27","close":39681.8672},{"date":"2018-12-28","close":40203.9922},{"date":"2019-01-02","close":40651.5352},{"date":"2019-01-03","close":41099.0781},{"date":"2019-01-04","close":41695.793},{"date":"2019-01-07","close":41248.2539},{"date":"2019-01-08","close":41173.6641},{"date":"2019-01-09","close":40203.9922},{"date":"2019-01-10","close":40427.7656},{"date":"2019-01-11","close":39308.9219},{"date":"2019-01-14","close":39831.043},{"date":"2019-01-15","close":40054.8164},{"date":"2019-01-16","close":39905.6406},{"date":"2019-01-17","close":40054.8164},{"date":"2019-01-18","close":40203.9922},{"date":"2019-01-21","close":39308.9219},{"date":"2019-01-22","close":39383.5},{"date":"2019-01-23","close":40129.4062},{"date":"2019-01-24","close":40427.7656},{"date":"2019-01-25","close":40129.4062},{"date":"2019-01-28","close":40651.5352},{"date":"2019-01-29","close":39905.6406},{"date":"2019-01-30","close":38563.0156},{"date":"2019-01-31","close":38488.4258},{"date":"2019-02-01","close":38786.7852},{"date":"2019-02-07","close":38712.1914},{"date":"2019-02-08","close":38935.9688},{"date":"2019-02-11","close":38935.9688},{"date":"2019-02-12","close":38712.1914},{"date":"2019-02-13","close":38712.1914},{"date":"2019-02-14","close":38786.7852},{"date":"2019-02-15","close":38040.8906},{"date":"2019-02-18","close":38712.1914},{"date":"2019-02-19","close":38786.7852},{"date":"2019-02-20","close":38786.7852},{"date":"2019-02-21","close":38637.6016},{"date":"2019-02-22","close":38935.9688},{"date":"2019-02-25","close":38786.7852},{"date":"2019-02-26","close":38712.1914},{"date":"2019-02-27","close":39234.3242},{"date":"2019-02-28","close":38861.3711},{"date":"2019-03-04","close":38935.9688},{"date":"2019-03-05","close":38935.9688},{"date":"2019-03-06","close":38488.4258},{"date":"2019-03-07","close":37891.707},{"date":"2019-03-08","close":37593.3477},{"date":"2019-03-11","close":37145.8086},{"date":"2019-03-12","close":36996.6172},{"date":"2019-03-13","close":36623.6719},{"date":"2019-03-14","close":36772.8594},{"date":"2019-03-15","close":37817.1211},{"date":"2019-03-18","close":37593.3477},{"date":"2019-03-19","close":37742.5195},{"date":"2019-03-20","close":37444.168},{"date":"2019-03-21","close":37220.3945},{"date":"2019-03-22","close":37593.3477},{"date":"2019-03-25","close":37742.5195},{"date":"2019-03-26","close":37369.5742},{"date":"2019-03-27","close":37742.5195},{"date":"2019-03-28","close":37518.7539},{"date":"2019-03-29","close":37518.7539},{"date":"2019-04-01","close":37966.2969},{"date":"2019-04-02","close":37444.168},{"date":"2019-04-03","close":36250.7188},{"date":"2019-04-04","close":36623.6719},{"date":"2019-04-05","close":36772.8594},{"date":"2019-04-08","close":36623.6719},{"date":"2019-04-09","close":36399.8984},{"date":"2019-04-10","close":36772.8594},{"date":"2019-04-11","close":36549.0859},{"date":"2019-04-12","close":36549.0859},{"date":"2019-04-15","close":36698.2578},{"date":"2019-04-16","close":36922.0352},{"date":"2019-04-17","close":36922.0352},{"date":"2019-04-18","close":36474.4961},{"date":"2019-04-19","close":36325.3086},{"date":"2019-04-22","close":36474.4961},{"date":"2019-04-23","close":36325.3086},{"date":"2019-04-24","close":36698.2578},{"date":"2019-04-25","close":36996.6172},{"date":"2019-04-26","close":36772.8594},{"date":"2019-04-29","close":36922.0352},{"date":"2019-04-30","close":36922.0352},{"date":"2019-05-02","close":37518.7539},{"date":"2019-05-03","close":38190.0664},{"date":"2019-05-07","close":38264.6562},{"date":"2019-05-08","close":39159.7383},{"date":"2019-05-09","close":39308.9219},{"date":"2019-05-10","close":39159.7383},{"date":"2019-05-13","close":38712.1914},{"date":"2019-05-14","close":38712.1914},{"date":"2019-05-15","close":38488.4258},{"date":"2019-05-16","close":38488.4258},{"date":"2019-05-17","close":38413.8438},{"date":"2019-05-20","close":38861.3711},{"date":"2019-05-21","close":38488.4258},{"date":"2019-05-22","close":37742.5195},{"date":"2019-05-23","close":37444.168},{"date":"2019-05-24","close":37742.5195},{"date":"2019-05-27","close":38264.6562},{"date":"2019-05-28","close":37817.1211},{"date":"2019-05-29","close":37593.3477},{"date":"2019-05-30","close":37294.9883},{"date":"2019-05-31","close":37369.5742},{"date":"2019-06-03","close":37294.9883},{"date":"2019-06-04","close":37891.707},{"date":"2019-06-05","close":38413.8438},{"date":"2019-06-07","close":38040.8906},{"date":"2019-06-10","close":37817.1211},{"date":"2019-06-11","close":37817.1211},{"date":"2019-06-12","close":38339.2422},{"date":"2019-06-13","close":38712.1914},{"date":"2019-06-14","close":38637.6016},{"date":"2019-06-17","close":39010.5547},{"date":"2019-06-18","close":39383.5},{"date":"2019-06-19","close":39234.3242},{"date":"2019-06-20","close":38861.3711},{"date":"2019-06-21","close":39085.1523},{"date":"2019-06-24","close":38786.7852},{"date":"2019-06-25","close":38637.6016},{"date":"2019-06-26","close":38637.6016},{"date":"2019-06-27","close":38631.8789},{"date":"2019-06-28","close":38856.9102},{"date":"2019-07-01","close":38556.8555},{"date":"2019-07-02","close":39081.9531},{"date":"2019-07-03","close":38706.8867},{"date":"2019-07-04","close":39306.9961},{"date":"2019-07-05","close":39382.0078},{"date":"2019-07-08","close":39081.9531},{"date":"2019-07-09","close":38256.8086},{"date":"2019-07-10","close":38181.7969},{"date":"2019-07-11","close":38181.7969},{"date":"2019-07-12","close":39006.9375},{"date":"2019-07-15","close":39081.9531},{"date":"2019-07-16","close":38931.9219},{"date":"2019-07-17","close":38856.9102},{"date":"2019-07-18","close":38931.9219},{"date":"2019-07-19","close":38781.8984},{"date":"2019-07-22","close":38556.8555},{"date":"2019-07-23","close":38631.8789},{"date":"2019-07-24","close":38256.8086},{"date":"2019-07-25","close":37281.6289},{"date":"2019-07-26","close":36831.5508},{"date":"2019-07-29","close":36906.5625},{"date":"2019-07-30","close":36981.5859},{"date":"2019-07-31","close":37281.6289},{"date":"2019-08-01","close":36606.5078},{"date":"2019-08-02","close":37806.7344},{"date":"2019-08-05","close":37881.7422},{"date":"2019-08-06","close":37131.6016},{"date":"2019-08-07","close":36681.5312},{"date":"2019-08-08","close":36081.4219},{"date":"2019-08-09","close":36306.4609},{"date":"2019-08-12","close":36156.4297},{"date":"2019-08-13","close":35406.3047},{"date":"2019-08-14","close":35856.3867},{"date":"2019-08-16","close":34731.1797},{"date":"2019-08-19","close":34881.2031},{"date":"2019-08-20","close":35106.2461},{"date":"2019-08-21","close":35706.3516},{"date":"2019-08-22","close":35631.3398},{"date":"2019-08-23","close":35556.3203},{"date":"2019-08-26","close":35331.2891},{"date":"2019-08-27","close":35556.3203},{"date":"2019-08-28","close":35706.3516},{"date":"2019-08-29","close":36006.4102},{"date":"2019-08-30","close":35931.3906},{"date":"2019-09-02","close":35856.3867},{"date":"2019-09-03","close":35856.3867},{"date":"2019-09-04","close":35856.3867},{"date":"2019-09-05","close":35481.3164},{"date":"2019-09-06","close":35556.3203},{"date":"2019-09-09","close":35556.3203},{"date":"2019-09-10","close":36006.4102},{"date":"2019-09-11","close":35706.3516},{"date":"2019-09-16","close":35856.3867},{"date":"2019-09-17","close":35931.3906},{"date":"2019-09-18","close":35781.3672},{"date":"2019-09-19","close":35706.3516},{"date":"2019-09-20","close":35781.3672},{"date":"2019-09-23","close":36156.4297},{"date":"2019-09-24","close":36081.4219},{"date":"2019-09-25","close":36006.4102},{"date":"2019-09-26","close":35931.3906},{"date":"2019-09-27","close":35931.3906},{"date":"2019-09-30","close":36231.4375},{"date":"2019-10-01","close":35856.3867},{"date":"2019-10-02","close":35256.2852},{"date":"2019-10-04","close":35181.2578},{"date":"2019-10-07","close":34956.2227},{"date":"2019-10-08","close":35256.2852},{"date":"2019-10-10","close":34956.2227},{"date":"2019-10-11","close":35481.3164},{"date":"2019-10-14","close":35481.3164},{"date":"2019-10-15","close":35706.3516},{"date":"2019-10-16","close":35556.3203},{"date":"2019-10-17","close":35856.3867},{"date":"2019-10-18","close":35781.3672},{"date":"2019-10-21","close":35781.3672},{"date":"2019-10-22","close":35706.3516},{"date":"2019-10-23","close":35406.3047},{"date":"2019-10-24","close":35781.3672},{"date":"2019-10-25","close":35331.2891},{"date":"2019-10-28","close":35556.3203},{"date":"2019-10-29","close":35256.2852},{"date":"2019-10-30","close":35106.2461},{"date":"2019-10-31","close":35556.3203},{"date":"2019-11-01","close":35406.3047},{"date":"2019-11-04","close":35406.3047},{"date":"2019-11-05","close":35706.3516},{"date":"2019-11-06","close":35631.3398},{"date":"2019-11-07","close":36456.4844},{"date":"2019-11-08","close":36306.4609},{"date":"2019-11-11","close":36381.4766},{"date":"2019-11-12","close":36681.5312},{"date":"2019-11-13","close":36306.4609},{"date":"2019-11-14","close":36306.4609},{"date":"2019-11-15","close":36531.4961},{"date":"2019-11-18","close":36681.5312},{"date":"2019-11-19","close":36831.5508},{"date":"2019-11-20","close":36681.5312},{"date":"2019-11-21","close":36231.4375},{"date":"2019-11-22","close":36681.5312},{"date":"2019-11-25","close":36906.5625},{"date":"2019-11-26","close":36606.5078},{"date":"2019-11-27","close":36756.543},{"date":"2019-11-28","close":36981.5859},{"date":"2019-11-29","close":36906.5625},{"date":"2019-12-02","close":36306.4609},{"date":"2019-12-03","close":36381.4766},{"date":"2019-12-04","close":35856.3867},{"date":"2019-12-05","close":35706.3516},{"date":"2019-12-06","close":35781.3672},{"date":"2019-12-09","close":35856.3867},{"date":"2019-12-10","close":36006.4102},{"date":"2019-12-11","close":36156.4297},{"date":"2019-12-12","close":35931.3906},{"date":"2019-12-13","close":36081.4219},{"date":"2019-12-16","close":36231.4375},{"date":"2019-12-17","close":36081.4219},{"date":"2019-12-18","close":36306.4609},{"date":"2019-12-19","close":36456.4844},{"date":"2019-12-20","close":36531.4961},{"date":"2019-12-23","close":36606.5078},{"date":"2019-12-24","close":36381.4766},{"date":"2019-12-26","close":36681.5312},{"date":"2019-12-27","close":37657.6367},{"date":"2019-12-30","close":37736.918},{"date":"2020-01-02","close":37102.6836},{"date":"2020-01-03","close":37102.6836},{"date":"2020-01-06","close":36706.2852},{"date":"2020-01-07","close":36944.125},{"date":"2020-01-08","close":36864.8438},{"date":"2020-01-09","close":36785.5625},{"date":"2020-01-10","close":36627.0078},{"date":"2020-01-13","close":37181.9531},{"date":"2020-01-14","close":37419.8047},{"date":"2020-01-15","close":37657.6367},{"date":"2020-01-16","close":37419.8047},{"date":"2020-01-17","close":37261.2422},{"date":"2020-01-20","close":37419.8047},{"date":"2020-01-21","close":37499.0781},{"date":"2020-01-22","close":37816.1953},{"date":"2020-01-23","close":37578.3516},{"date":"2020-01-28","close":36864.8438},{"date":"2020-01-29","close":36864.8438},{"date":"2020-01-30","close":36309.8906},{"date":"2020-01-31","close":36389.1719},{"date":"2020-02-03","close":35913.4922},{"date":"2020-02-04","close":35913.4922},{"date":"2020-02-05","close":35675.6523},{"date":"2020-02-06","close":36309.8906},{"date":"2020-02-07","close":36230.6172},{"date":"2020-02-10","close":35675.6523},{"date":"2020-02-11","close":35437.8125},{"date":"2020-02-12","close":35913.4922},{"date":"2020-02-13","close":36230.6172},{"date":"2020-02-14","close":36072.0508},{"date":"2020-02-17","close":36151.3359},{"date":"2020-02-18","close":35834.2109},{"date":"2020-02-19","close":35675.6523},{"date":"2020-02-20","close":35199.9766},{"date":"2020-02-21","close":34803.5859},{"date":"2020-02-24","close":34486.4648},{"date":"2020-02-25","close":34486.4648},{"date":"2020-02-26","close":34248.625},{"date":"2020-02-27","close":34407.1914},{"date":"2020-02-28","close":33693.6719},{"date":"2020-03-02","close":32980.1562},{"date":"2020-03-03","close":32821.6055},{"date":"2020-03-04","close":34803.5859},{"date":"2020-03-05","close":35120.6953},{"date":"2020-03-06","close":35279.2578},{"date":"2020-03-09","close":35279.2578},{"date":"2020-03-10","close":34645.0234},{"date":"2020-03-11","close":34486.4648},{"date":"2020-03-12","close":34486.4648},{"date":"2020-03-13","close":31236.0117},{"date":"2020-03-16","close":30601.7773},{"date":"2020-03-17","close":29729.707},{"date":"2020-03-18","close":28540.5293},{"date":"2020-03-19","close":27430.6133},{"date":"2020-03-20","close":27747.7305},{"date":"2020-03-23","close":26241.4297},{"date":"2020-03-24","close":27113.5},{"date":"2020-03-25","close":27668.457},{"date":"2020-03-26","close":27430.6133},{"date":"2020-03-27","close":27985.5684},{"date":"2020-03-30","close":27906.2949},{"date":"2020-03-31","close":28064.8477},{"date":"2020-04-01","close":27747.7305},{"date":"2020-04-02","close":28857.6406},{"date":"2020-04-03","close":29016.2012},{"date":"2020-04-06","close":30205.3848},{"date":"2020-04-07","close":30205.3848},{"date":"2020-04-08","close":30760.3438},{"date":"2020-04-09","close":30681.0605},{"date":"2020-04-10","close":30760.3438},{"date":"2020-04-13","close":30126.1094},{"date":"2020-04-14","close":31077.4609},{"date":"2020-04-16","close":31156.7383},{"date":"2020-04-17","close":31553.1445},{"date":"2020-04-20","close":32266.6523},{"date":"2020-04-21","close":33218.0117},{"date":"2020-04-22","close":34010.7969},{"date":"2020-04-23","close":34169.3477},{"date":"2020-04-24","close":33218.0117},{"date":"2020-04-27","close":33772.957},{"date":"2020-04-28","close":33772.957},{"date":"2020-04-29","close":33535.1172},{"date":"2020-05-04","close":33059.4375},{"date":"2020-05-06","close":32742.3164},{"date":"2020-05-07","close":32821.6055},{"date":"2020-05-08","close":32821.6055},{"date":"2020-05-11","close":32504.4941},{"date":"2020-05-12","close":33297.2773},{"date":"2020-05-13","close":32742.3164},{"date":"2020-05-14","close":32821.6055},{"date":"2020-05-15","close":32345.9297},{"date":"2020-05-18","close":32583.7656},{"date":"2020-05-19","close":33138.7305},{"date":"2020-05-20","close":33535.1172},{"date":"2020-05-21","close":33772.957},{"date":"2020-05-22","close":33059.4375},{"date":"2020-05-25","close":33614.3906},{"date":"2020-05-26","close":33614.3906},{"date":"2020-05-27","close":33297.2773},{"date":"2020-05-28","close":33614.3906},{"date":"2020-05-29","close":34248.625},{"date":"2020-06-01","close":35596.3828},{"date":"2020-06-02","close":35675.6523},{"date":"2020-06-03","close":36468.4492},{"date":"2020-06-04","close":35992.7734},{"date":"2020-06-05","close":35437.8125},{"date":"2020-06-08","close":35279.2578},{"date":"2020-06-09","close":35041.418},{"date":"2020-06-10","close":34724.3047},{"date":"2020-06-11","close":34090.0742},{"date":"2020-06-12","close":33059.4375},{"date":"2020-06-15","close":31870.2461},{"date":"2020-06-16","close":33138.7305},{"date":"2020-06-17","close":32821.6055},{"date":"2020-06-18","close":32583.7656},{"date":"2020-06-19","close":32663.043},{"date":"2020-06-22","close":32742.3164},{"date":"2020-06-23","close":32583.7656},{"date":"2020-06-24","close":32583.7656},{"date":"2020-06-25","close":32187.3633},{"date":"2020-06-26","close":33059.4375},{"date":"2020-06-29","close":33053.3359},{"date":"2020-06-30","close":33692.043},{"date":"2020-07-01","close":35448.5078},{"date":"2020-07-02","close":35927.5391},{"date":"2020-07-03","close":35288.832},{"date":"2020-07-06","close":35927.5391},{"date":"2020-07-07","close":34809.7969},{"date":"2020-07-08","close":34889.6328},{"date":"2020-07-09","close":34809.7969},{"date":"2020-07-10","close":34330.7656},{"date":"2020-07-13","close":34410.6016},{"date":"2020-07-14","close":34729.957},{"date":"2020-07-15","close":34809.7969},{"date":"2020-07-16","close":34809.7969},{"date":"2020-07-17","close":34650.1172},{"date":"2020-07-20","close":34570.2812},{"date":"2020-07-21","close":34410.6016},{"date":"2020-07-22","close":34250.9258},{"date":"2020-07-23","close":33771.8945},{"date":"2020-07-24","close":33213.0117},{"date":"2020-07-27","close":33292.8516},{"date":"2020-07-28","close":34171.082},{"date":"2020-07-29","close":34570.2812},{"date":"2020-07-30","close":35129.1562},{"date":"2020-07-31","close":35208.9961},{"date":"2020-08-03","close":34969.4766},{"date":"2020-08-04","close":36007.3867},{"date":"2020-08-05","close":36246.8945},{"date":"2020-08-06","close":35208.9961},{"date":"2020-08-07","close":36566.2578},{"date":"2020-08-10","close":38003.3594},{"date":"2020-08-11","close":37843.6719},{"date":"2020-08-12","close":38562.2227},{"date":"2020-08-13","close":38642.0703},{"date":"2020-08-14","close":37843.6719},{"date":"2020-08-18","close":36566.2578},{"date":"2020-08-19","close":36885.6133},{"date":"2020-08-20","close":36326.7383},{"date":"2020-08-21","close":37604.1641},{"date":"2020-08-24","close":38642.0703},{"date":"2020-08-25","close":39520.2969},{"date":"2020-08-26","close":39679.9805},{"date":"2020-08-27","close":39200.9375},{"date":"2020-08-28","close":38721.9102},{"date":"2020-08-31","close":39600.1328},{"date":"2020-09-01","close":38642.0703},{"date":"2020-09-02","close":38721.9102},{"date":"2020-09-03","close":38482.3945},{"date":"2020-09-04","close":37923.5195},{"date":"2020-09-07","close":38881.582},{"date":"2020-09-08","close":38562.2227},{"date":"2020-09-09","close":38003.3594},{"date":"2020-09-10","close":38322.7148},{"date":"2020-09-11","close":38801.7422},{"date":"2020-09-14","close":39600.1328},{"date":"2020-09-15","close":39280.7695},{"date":"2020-09-16","close":38801.7422},{"date":"2020-09-17","close":38961.4219},{"date":"2020-09-18","close":38961.4219},{"date":"2020-09-21","close":38402.5586},{"date":"2020-09-22","close":37923.5195},{"date":"2020-09-23","close":37204.9688},{"date":"2020-09-24","close":36805.7695},{"date":"2020-09-25","close":36885.6133},{"date":"2020-09-28","close":37204.9688},{"date":"2020-09-29","close":38003.3594},{"date":"2020-10-05","close":38402.5586},{"date":"2020-10-06","close":38482.3945},{"date":"2020-10-07","close":38482.3945},{"date":"2020-10-08","close":38322.7148},{"date":"2020-10-12","close":38242.8711},{"date":"2020-10-13","close":38721.9102},{"date":"2020-10-14","close":36805.7695},{"date":"2020-10-15","close":37444.4766},{"date":"2020-10-16","close":37444.4766},{"date":"2020-10-19","close":37125.1289},{"date":"2020-10-20","close":37204.9688},{"date":"2020-10-21","close":38003.3594},{"date":"2020-10-22","close":38083.1992},{"date":"2020-10-23","close":38083.1992},{"date":"2020-10-26","close":37364.6406},{"date":"2020-10-27","close":37125.1289},{"date":"2020-10-28","close":36646.1016},{"date":"2020-10-29","close":35528.3477},{"date":"2020-10-30","close":34171.082},{"date":"2020-11-02","close":34330.7656},{"date":"2020-11-03","close":34969.4766},{"date":"2020-11-04","close":34889.6328},{"date":"2020-11-05","close":35608.1836},{"date":"2020-11-06","close":36246.8945},{"date":"2020-11-09","close":36007.3867},{"date":"2020-11-10","close":36246.8945},{"date":"2020-11-11","close":36805.7695},{"date":"2020-11-12","close":36725.9336},{"date":"2020-11-13","close":36646.1016},{"date":"2020-11-16","close":37045.2852},{"date":"2020-11-17","close":37125.1289},{"date":"2020-11-18","close":36885.6133},{"date":"2020-11-19","close":36646.1016},{"date":"2020-11-20","close":36566.2578},{"date":"2020-11-23","close":36885.6133},{"date":"2020-11-24","close":37045.2852},{"date":"2020-11-25","close":36566.2578},{"date":"2020-11-26","close":37045.2852},{"date":"2020-11-27","close":37524.3242},{"date":"2020-11-30","close":37923.5195},{"date":"2020-12-01","close":37763.8398},{"date":"2020-12-02","close":38163.0391},{"date":"2020-12-03","close":38083.1992},{"date":"2020-12-04","close":38242.8711},{"date":"2020-12-07","close":38163.0391},{"date":"2020-12-08","close":38322.7148},{"date":"2020-12-09","close":38322.7148},{"date":"2020-12-10","close":38003.3594},{"date":"2020-12-11","close":39440.4609},{"date":"2020-12-14","close":39759.8125},{"date":"2020-12-15","close":39280.7695},{"date":"2020-12-16","close":39440.4609},{"date":"2020-12-17","close":39280.7695},{"date":"2020-12-18","close":39360.625},{"date":"2020-12-21","close":39759.8125},{"date":"2020-12-22","close":38961.4219},{"date":"2020-12-23","close":39121.1055},{"date":"2020-12-24","close":39440.4609},{"date":"2020-12-28","close":39440.4609},{"date":"2020-12-29","close":40057.1094},{"date":"2020-12-30","close":40141.4375},{"date":"2021-01-04","close":39972.7695},{"date":"2021-01-05","close":41490.7266},{"date":"2021-01-06","close":42249.7109},{"date":"2021-01-07","close":45538.6094},{"date":"2021-01-08","close":44695.3086},{"date":"2021-01-11","close":43430.3438},{"date":"2021-01-12","close":42755.6953},{"date":"2021-01-13","close":43008.6836},{"date":"2021-01-14","close":43093.0156},{"date":"2021-01-15","close":42418.3711},{"date":"2021-01-18","close":41153.4102},{"date":"2021-01-19","close":41322.0703},{"date":"2021-01-20","close":41912.3828},{"date":"2021-01-21","close":43177.3477},{"date":"2021-01-22","close":42840.0273},{"date":"2021-01-25","close":44357.9766},{"date":"2021-01-26","close":42840.0273},{"date":"2021-01-27","close":42334.0352},{"date":"2021-01-28","close":41828.0547},{"date":"2021-01-29","close":41153.4102},{"date":"2021-02-01","close":41406.4023},{"date":"2021-02-02","close":41322.0703},{"date":"2021-02-03","close":41322.0703},{"date":"2021-02-04","close":41659.3945},{"date":"2021-02-05","close":43599.0},{"date":"2021-02-08","close":42502.7031},{"date":"2021-02-09","close":41743.7227},{"date":"2021-02-10","close":41490.7266},{"date":"2021-02-15","close":41490.7266},{"date":"2021-02-16","close":42334.0352},{"date":"2021-02-17","close":42671.3555},{"date":"2021-02-18","close":42671.3555},{"date":"2021-02-19","close":42755.6953},{"date":"2021-02-22","close":41828.0547},{"date":"2021-02-23","close":41659.3945},{"date":"2021-02-24","close":41069.0781},{"date":"2021-02-25","close":42502.7031},{"date":"2021-02-26","close":41743.7227},{"date":"2021-03-02","close":41743.7227},{"date":"2021-03-03","close":42587.0312},{"date":"2021-03-04","close":41575.0625},{"date":"2021-03-05","close":41153.4102},{"date":"2021-03-08","close":41237.7383},{"date":"2021-03-09","close":41828.0547},{"date":"2021-03-10","close":42249.7109},{"date":"2021-03-11","close":42587.0312},{"date":"2021-03-12","close":43008.6836},{"date":"2021-03-15","close":43346.0117},{"date":"2021-03-16","close":43261.6797},{"date":"2021-03-17","close":43430.3438},{"date":"2021-03-18","close":43346.0117},{"date":"2021-03-19","close":42924.3516},{"date":"2021-03-22","close":43177.3477},{"date":"2021-03-23","close":42249.7109},{"date":"2021-03-24","close":41996.7227},{"date":"2021-03-25","close":42755.6953},{"date":"2021-03-26","close":46213.2539},{"date":"2021-03-29","close":45369.9414},{"date":"2021-03-30","close":45285.6172},{"date":"2021-03-31","close":46381.9102},{"date":"2021-04-01","close":46719.2305},{"date":"2021-04-02","close":47393.8828},{"date":"2021-04-05","close":47056.5547},{"date":"2021-04-06","close":47478.2148},{"date":"2021-04-07","close":47393.8828},{"date":"2021-04-08","close":47225.2305},{"date":"2021-04-09","close":46634.9062},{"date":"2021-04-12","close":47731.2031},{"date":"2021-04-13","close":50598.4414},{"date":"2021-04-14","close":49502.1602},{"date":"2021-04-15","close":50682.7891},{"date":"2021-04-16","close":50935.7773},{"date":"2021-04-19","close":50767.1133},{"date":"2021-04-20","close":51441.7617},{"date":"2021-04-21","close":50935.7773},{"date":"2021-04-22","close":52369.3945},{"date":"2021-04-23","close":53044.0469},{"date":"2021-04-26","close":53381.3789},{"date":"2021-04-27","close":53634.3711},{"date":"2021-04-28","close":53297.0312},{"date":"2021-04-29","close":51188.7656},{"date":"2021-04-30","close":51188.7656},{"date":"2021-05-03","close":51273.1016},{"date":"2021-05-04","close":51863.4102},{"date":"2021-05-06","close":52200.7344},{"date":"2021-05-07","close":52622.3906},{"date":"2021-05-10","close":53718.6797},{"date":"2021-05-11","close":53887.3555},{"date":"2021-05-12","close":52285.0781},{"date":"2021-05-13","close":52706.7266},{"date":"2021-05-14","close":53465.6992},{"date":"2021-05-17","close":51779.082},{"date":"2021-05-18","close":51694.7539},{"date":"2021-05-20","close":51610.4219},{"date":"2021-05-21","close":52200.7344},{"date":"2021-05-24","close":53044.0469},{"date":"2021-05-25","close":52959.7148},{"date":"2021-05-26","close":53718.6797},{"date":"2021-05-27","close":53971.6797},{"date":"2021-05-28","close":53465.6992},{"date":"2021-05-31","close":53465.6992},{"date":"2021-06-01","close":55320.9766},{"date":"2021-06-02","close":55658.293},{"date":"2021-06-03","close":55405.3008},{"date":"2021-06-04","close":54056.0117},{"date":"2021-06-07","close":54561.9961},{"date":"2021-06-08","close":55320.9766},{"date":"2021-06-09","close":55236.6445},{"date":"2021-06-10","close":55320.9766},{"date":"2021-06-11","close":56332.9297},{"date":"2021-06-14","close":56164.2891},{"date":"2021-06-15","close":55658.293},{"date":"2021-06-16","close":55320.9766},{"date":"2021-06-17","close":55236.6445},{"date":"2021-06-18","close":55067.9766},{"date":"2021-06-21","close":54140.3477},{"date":"2021-06-22","close":54140.3477},{"date":"2021-06-23","close":54983.6562},{"date":"2021-06-24","close":55152.3164},{"date":"2021-06-25","close":55067.9766},{"date":"2021-06-28","close":55573.9688},{"date":"2021-06-29","close":55173.9336},{"date":"2021-06-30","close":54576.9961},{"date":"2021-07-01","close":53724.2383},{"date":"2021-07-02","close":54321.168},{"date":"2021-07-05","close":54235.8984},{"date":"2021-07-06","close":54065.3438},{"date":"2021-07-07","close":53638.957},{"date":"2021-07-08","close":54065.3438},{"date":"2021-07-09","close":54918.1016},{"date":"2021-07-12","close":55685.5938},{"date":"2021-07-13","close":55515.043},{"date":"2021-07-14","close":54576.9961},{"date":"2021-07-15","close":54576.9961},{"date":"2021-07-16","close":54918.1016},{"date":"2021-07-19","close":55685.5938},{"date":"2021-07-20","close":55259.2109},{"date":"2021-07-21","close":53212.5742},{"date":"2021-07-22","close":52786.1836},{"date":"2021-07-23","close":52018.7031},{"date":"2021-07-26","close":52530.3594},{"date":"2021-07-27","close":51848.1406},{"date":"2021-07-28","close":53042.0195},{"date":"2021-07-29","close":53297.8516},{"date":"2021-07-30","close":51336.4883},{"date":"2021-08-02","close":51507.0352},{"date":"2021-08-03","close":52189.2539},{"date":"2021-08-04","close":52274.5312},{"date":"2021-08-05","close":52274.5312},{"date":"2021-08-06","close":52103.9805},{"date":"2021-08-09","close":51507.0352},{"date":"2021-08-10","close":51592.3203},{"date":"2021-08-11","close":50057.3438},{"date":"2021-08-12","close":53297.8516},{"date":"2021-08-13","close":52189.2539},{"date":"2021-08-17","close":49886.793},{"date":"2021-08-18","close":50227.8906},{"date":"2021-08-19","close":49460.3945},{"date":"2021-08-20","close":48522.3672},{"date":"2021-08-23","close":49972.0625},{"date":"2021-08-24","close":50483.7188},{"date":"2021-08-25","close":50142.6133},{"date":"2021-08-26","close":49545.6758},{"date":"2021-08-27","close":49119.2969},{"date":"2021-08-30","close":49716.2344},{"date":"2021-08-31","close":50824.8242},{"date":"2021-09-01","close":53383.125},{"date":"2021-09-02","close":52530.3594},{"date":"2021-09-03","close":52103.9805},{"date":"2021-09-06","close":52189.2539},{"date":"2021-09-07","close":51251.2148},{"date":"2021-09-08","close":51421.7617},{"date":"2021-09-09","close":51421.7617},{"date":"2021-09-10","close":52359.8008},{"date":"2021-09-13","close":51592.3203},{"date":"2021-09-14","close":51762.8711},{"date":"2021-09-15","close":51677.5898},{"date":"2021-09-16","close":51507.0352},{"date":"2021-09-17","close":51336.4883},{"date":"2021-09-23","close":52871.4648},{"date":"2021-09-24","close":52615.6367},{"date":"2021-09-27","close":54406.4375},{"date":"2021-09-28","close":53809.5078},{"date":"2021-09-29","close":55044.0234},{"date":"2021-09-30","close":55906.7891},{"date":"2021-10-01","close":56424.4414},{"date":"2021-10-05","close":55216.5781},{"date":"2021-10-06","close":54267.5469},{"date":"2021-10-07","close":54440.0938},{"date":"2021-10-08","close":52542.0195},{"date":"2021-10-12","close":51851.8203},{"date":"2021-10-13","close":52196.9258},{"date":"2021-10-14","close":52196.9258},{"date":"2021-10-15","close":51765.5391},{"date":"2021-10-18","close":51075.3398},{"date":"2021-10-19","close":51679.2578},{"date":"2021-10-20","close":51506.7188},{"date":"2021-10-21","close":51420.4336},{"date":"2021-10-22","close":53836.1641},{"date":"2021-10-25","close":53404.7773},{"date":"2021-10-26","close":53404.7773},{"date":"2021-10-27","close":53404.7773},{"date":"2021-10-28","close":53404.7773},{"date":"2021-10-29","close":53404.7773},{"date":"2021-11-01","close":53404.7773},{"date":"2021-11-02","close":53404.7773},{"date":"2021-11-03","close":53404.7773},{"date":"2021-11-04","close":53404.7773},{"date":"2021-11-05","close":53404.7773},{"date":"2021-11-08","close":53404.7773},{"date":"2021-11-09","close":53404.7773},{"date":"2021-11-10","close":53404.7773},{"date":"2021-11-11","close":53404.7773},{"date":"2021-11-12","close":53404.7773},{"date":"2021-11-15","close":53404.7773},{"date":"2021-11-16","close":53404.7773},{"date":"2021-11-17","close":53404.7773},{"date":"2021-11-18","close":53404.7773},{"date":"2021-11-19","close":53404.7773},{"date":"2021-11-22","close":53404.7773},{"date":"2021-11-23","close":53404.7773},{"date":"2021-11-24","close":53404.7773},{"date":"2021-11-25","close":53404.7773},{"date":"2021-11-26","close":53404.7773},{"date":"2021-11-29","close":44350.8398},{"date":"2021-11-30","close":41746.4727},{"date":"2021-12-01","close":41823.0703},{"date":"2021-12-02","close":42435.8633},{"date":"2021-12-03","close":43508.2578},{"date":"2021-12-06","close":42665.668},{"date":"2021-12-07","close":42742.2656},{"date":"2021-12-08","close":42206.0703},{"date":"2021-12-09","close":42818.8594},{"date":"2021-12-10","close":42742.2656},{"date":"2021-12-13","close":42895.4609},{"date":"2021-12-14","close":43048.6602},{"date":"2021-12-15","close":42895.4609},{"date":"2021-12-16","close":44963.6367},{"date":"2021-12-17","close":46648.8164},{"date":"2021-12-20","close":46725.418},{"date":"2021-12-21","close":47338.2031},{"date":"2021-12-22","close":47950.9961},{"date":"2021-12-23","close":48027.5977},{"date":"2021-12-24","close":47261.6055},{"date":"2021-12-27","close":46955.207},{"date":"2021-12-28","close":46955.207},{"date":"2021-12-29","close":45900.2109},{"date":"2021-12-30","close":45585.2852},{"date":"2022-01-03","close":57200.0},{"date":"2022-01-04","close":45034.1719},{"date":"2022-01-05","close":45900.2109},{"date":"2022-01-06","close":45585.2852},{"date":"2022-01-07","close":44404.3203},{"date":"2022-01-10","close":44483.0586},{"date":"2022-01-11","close":44246.8594},{"date":"2022-01-12","close":44168.1289},{"date":"2022-01-13","close":44325.5938},{"date":"2022-01-14","close":44325.5938},{"date":"2022-01-17","close":43931.9375},{"date":"2022-01-18","close":44246.8594},{"date":"2022-01-19","close":43931.9375},{"date":"2022-01-20","close":44719.2539},{"date":"2022-01-21","close":45112.9062},{"date":"2022-01-24","close":44325.5938},{"date":"2022-01-25","close":44325.5938},{"date":"2022-01-26","close":44325.5938},{"date":"2022-01-27","close":43695.7422},{"date":"2022-01-28","close":44404.3203},{"date":"2022-02-03","close":44325.5938},{"date":"2022-02-04","close":44404.3203},{"date":"2022-02-07","close":43617.0117},{"date":"2022-02-08","close":43617.0117},{"date":"2022-02-09","close":43617.0117},{"date":"2022-02-10","close":43774.4766},{"date":"2022-02-11","close":43223.3555},{"date":"2022-02-14","close":43065.8945},{"date":"2022-02-15","close":43144.6289},{"date":"2022-02-16","close":43538.2812},{"date":"2022-02-17","close":43695.7422},{"date":"2022-02-18","close":43302.0898},{"date":"2022-02-21","close":43302.0898},{"date":"2022-02-22","close":43302.0898},{"date":"2022-02-23","close":43302.0898},{"date":"2022-02-24","close":42514.7734},{"date":"2022-02-25","close":42436.043},{"date":"2022-02-28","close":42436.043},{"date":"2022-03-02","close":42908.4336},{"date":"2022-03-03","close":43223.3555},{"date":"2022-03-04","close":43223.3555},{"date":"2022-03-07","close":44404.3203},{"date":"2022-03-08","close":44246.8594},{"date":"2022-03-10","close":44246.8594},{"date":"2022-03-11","close":44246.8594},{"date":"2022-03-14","close":46687.5273},{"date":"2022-03-15","close":46687.5273},{"date":"2022-03-16","close":46687.5273},{"date":"2022-03-17","close":46687.5273},{"date":"2022-03-18","close":45742.7539},{"date":"2022-03-21","close":45742.7539},{"date":"2022-03-22","close":45034.1719},{"date":"2022-03-23","close":45742.7539},{"date":"2022-03-24","close":45112.9062},{"date":"2022-03-25","close":44876.7188},{"date":"2022-03-28","close":45664.0273},{"date":"2022-03-29","close":45900.2109},{"date":"2022-03-30","close":44965.7617},{"date":"2022-03-31","close":45444.9688},{"date":"2022-04-01","close":45684.5703},{"date":"2022-04-04","close":46722.8594},{"date":"2022-04-05","close":46083.9102},{"date":"2022-04-06","close":46243.6406},{"date":"2022-04-07","close":46323.5234},{"date":"2022-04-08","close":48320.2188},{"date":"2022-04-11","close":49917.5742},{"date":"2022-04-12","close":49917.5742},{"date":"2022-04-13","close":49118.8906},{"date":"2022-04-14","close":48320.2188},{"date":"2022-04-15","close":47521.5391},{"date":"2022-04-18","close":47761.1406},{"date":"2022-04-19","close":48240.3477},{"date":"2022-04-20","close":48959.1602},{"date":"2022-04-21","close":49518.2305},{"date":"2022-04-22","close":49198.7656},{"date":"2022-04-25","close":47601.4023},{"date":"2022-04-26","close":47122.1953},{"date":"2022-04-27","close":45365.1055},{"date":"2022-04-28","close":45285.2227},{"date":"2022-04-29","close":45524.8359},{"date":"2022-05-02","close":45524.8359},{"date":"2022-05-03","close":46163.7773},{"date":"2022-05-04","close":46483.25},{"date":"2022-05-06","close":46163.7773},{"date":"2022-05-09","close":58100.0},{"date":"2022-05-10","close":47202.0586},{"date":"2022-05-11","close":47601.4023},{"date":"2022-05-12","close":47761.1406},{"date":"2022-05-13","close":48719.5547},{"date":"2022-05-16","close":47202.0586},{"date":"2022-05-17","close":48320.2188},{"date":"2022-05-18","close":46962.457},{"date":"2022-05-19","close":46163.7773},{"date":"2022-05-20","close":46483.25},{"date":"2022-05-23","close":45764.4375},{"date":"2022-05-24","close":45125.4961},{"date":"2022-05-25","close":45045.6211},{"date":"2022-05-26","close":45524.8359},{"date":"2022-05-27","close":45684.5703},{"date":"2022-05-30","close":45604.7031},{"date":"2022-05-31","close":45604.7031},{"date":"2022-06-02","close":44885.8828},{"date":"2022-06-03","close":45205.3594},{"date":"2022-06-07","close":44885.8828},{"date":"2022-06-08","close":44806.0195},{"date":"2022-06-09","close":44406.6758},{"date":"2022-06-10","close":44566.4141},{"date":"2022-06-13","close":43687.8633},{"date":"2022-06-14","close":42889.1836},{"date":"2022-06-15","close":41371.6836},{"date":"2022-06-16","close":40652.875},{"date":"2022-06-17","close":41451.5547},{"date":"2022-06-20","close":42090.5039},{"date":"2022-06-21","close":42010.6367},{"date":"2022-06-22","close":41531.4258},{"date":"2022-06-23","close":42809.3125},{"date":"2022-06-24","close":43448.2617},{"date":"2022-06-27","close":43208.6523},{"date":"2022-06-28","close":43528.125},{"date":"2022-06-29","close":42984.7383},{"date":"2022-06-30","close":42173.707},{"date":"2022-07-01","close":42822.5312},{"date":"2022-07-04","close":43471.3477},{"date":"2022-07-05","close":43957.9805},{"date":"2022-07-06","close":43633.5586},{"date":"2022-07-07","close":43633.5586},{"date":"2022-07-08","close":43795.7617},{"date":"2022-07-11","close":44606.8008},{"date":"2022-07-12","close":44606.8008},{"date":"2022-07-13","close":45255.6211},{"date":"2022-07-14","close":44525.6992},{"date":"2022-07-15","close":43390.25},{"date":"2022-07-18","close":44363.4883},{"date":"2022-07-19","close":43795.7617},{"date":"2022-07-20","close":43228.043},{"date":"2022-07-21","close":42254.8125},{"date":"2022-07-22","close":42011.4922},{"date":"2022-07-25","close":41849.2891},{"date":"2022-07-26","close":42498.1211},{"date":"2022-07-27","close":42660.3242},{"date":"2022-07-28","close":42822.5312},{"date":"2022-07-29","close":43471.3477},{"date":"2022-08-01","close":43471.3477},{"date":"2022-08-02","close":42822.5312},{"date":"2022-08-03","close":43065.8359},{"date":"2022-08-04","close":43146.9414},{"date":"2022-08-05","close":42984.7383},{"date":"2022-08-08","close":42903.6289},{"date":"2022-08-09","close":42903.6289},{"date":"2022-08-10","close":42335.9141},{"date":"2022-08-11","close":42660.3242},{"date":"2022-08-12","close":42092.5938},{"date":"2022-08-16","close":42092.5938},{"date":"2022-08-17","close":41605.9805},{"date":"2022-08-18","close":41524.8789},{"date":"2022-08-19","close":41362.6719},{"date":"2022-08-22","close":41687.082},{"date":"2022-08-23","close":41443.7734},{"date":"2022-08-24","close":41524.8789},{"date":"2022-08-25","close":42417.0117},{"date":"2022-08-26","close":41605.9805},{"date":"2022-08-29","close":41605.9805},{"date":"2022-08-30","close":42173.707},{"date":"2022-08-31","close":42254.8125},{"date":"2022-09-01","close":42498.1211},{"date":"2022-09-02","close":42660.3242},{"date":"2022-09-05","close":42254.8125},{"date":"2022-09-06","close":41605.9805},{"date":"2022-09-07","close":42173.707},{"date":"2022-09-08","close":42092.5938},{"date":"2022-09-13","close":42011.4922},{"date":"2022-09-14","close":41362.6719},{"date":"2022-09-15","close":41524.8789},{"date":"2022-09-16","close":42498.1211},{"date":"2022-09-19","close":41687.082},{"date":"2022-09-20","close":42011.4922},{"date":"2022-09-21","close":41930.3945},{"date":"2022-09-22","close":41687.082},{"date":"2022-09-23","close":42741.4258},{"date":"2022-09-26","close":43390.25},{"date":"2022-09-27","close":42579.2305},{"date":"2022-09-28","close":41605.9805},{"date":"2022-09-29","close":41218.5273},{"date":"2022-09-30","close":41878.0273},{"date":"2022-10-04","close":41960.4531},{"date":"2022-10-05","close":41960.4531},{"date":"2022-10-06","close":41630.707},{"date":"2022-10-07","close":41383.4023},{"date":"2022-10-11","close":40146.8477},{"date":"2022-10-12","close":40188.0664},{"date":"2022-10-13","close":40023.1875},{"date":"2022-10-14","close":40971.2148},{"date":"2022-10-17","close":40394.1562},{"date":"2022-10-18","close":41383.4023},{"date":"2022-10-19","close":40476.5938},{"date":"2022-10-20","close":40847.5586},{"date":"2022-10-21","close":40888.7773},{"date":"2022-10-24","close":40765.125},{"date":"2022-10-25","close":40847.5586},{"date":"2022-10-26","close":40559.0273},{"date":"2022-10-27","close":41548.2695},{"date":"2022-10-28","close":41383.4023},{"date":"2022-10-31","close":41300.9688},{"date":"2022-11-01","close":41383.4023},{"date":"2022-11-02","close":41465.8359},{"date":"2022-11-03","close":41548.2695},{"date":"2022-11-04","close":41713.1523},{"date":"2022-11-07","close":41548.2695},{"date":"2022-11-08","close":41630.707},{"date":"2022-11-09","close":42207.7695},{"date":"2022-11-10","close":41548.2695},{"date":"2022-11-11","close":41630.707},{"date":"2022-11-14","close":41300.9688},{"date":"2022-11-15","close":41300.9688},{"date":"2022-11-16","close":40847.5586},{"date":"2022-11-17","close":41094.8711},{"date":"2022-11-18","close":40847.5586},{"date":"2022-11-21","close":41012.4414},{"date":"2022-11-22","close":41012.4414},{"date":"2022-11-23","close":41218.5273},{"date":"2022-11-24","close":41218.5273},{"date":"2022-11-25","close":41218.5273},{"date":"2022-11-28","close":41136.0898},{"date":"2022-11-29","close":41053.6523},{"date":"2022-11-30","close":41218.5273},{"date":"2022-12-01","close":41630.707},{"date":"2022-12-02","close":41465.8359},{"date":"2022-12-05","close":41548.2695},{"date":"2022-12-06","close":41548.2695},{"date":"2022-12-07","close":41383.4023},{"date":"2022-12-08","close":41383.4023},{"date":"2022-12-09","close":41218.5273},{"date":"2022-12-12","close":41136.0898},{"date":"2022-12-13","close":41094.8711},{"date":"2022-12-14","close":41053.6523},{"date":"2022-12-15","close":40641.4609},{"date":"2022-12-16","close":40229.2812},{"date":"2022-12-19","close":40188.0664},{"date":"2022-12-20","close":39981.9727},{"date":"2022-12-21","close":40064.4062},{"date":"2022-12-22","close":40188.0664},{"date":"2022-12-23","close":40394.1562},{"date":"2022-12-26","close":40600.25},{"date":"2022-12-27","close":40641.4609},{"date":"2022-12-28","close":40415.0703},{"date":"2022-12-29","close":39744.2812},{"date":"2023-01-02","close":39618.5156},{"date":"2023-01-03","close":39366.9609},{"date":"2023-01-04","close":39702.3594},{"date":"2023-01-05","close":39492.7461},{"date":"2023-01-06","close":39911.9805},{"date":"2023-01-09","close":39828.1289},{"date":"2023-01-10","close":39325.043},{"date":"2023-01-11","close":38989.6484},{"date":"2023-01-12","close":38486.5547},{"date":"2023-01-13","close":38486.5547},{"date":"2023-01-16","close":39073.4922},{"date":"2023-01-17","close":39283.1172},{"date":"2023-01-18","close":39618.5156},{"date":"2023-01-19","close":39786.207},{"date":"2023-01-20","close":39325.043},{"date":"2023-01-25","close":38654.2578},{"date":"2023-01-26","close":38863.8711},{"date":"2023-01-27","close":40121.6055},{"date":"2023-01-30","close":40121.6055},{"date":"2023-01-31","close":39073.4922},{"date":"2023-02-01","close":38821.9492},{"date":"2023-02-02","close":38821.9492},{"date":"2023-02-03","close":38863.8711},{"date":"2023-02-06","close":38780.0273},{"date":"2023-02-07","close":39157.3398},{"date":"2023-02-08","close":39157.3398},{"date":"2023-02-09","close":39157.3398},{"date":"2023-02-10","close":39450.8164},{"date":"2023-02-13","close":39995.8281},{"date":"2023-02-14","close":39995.8281},{"date":"2023-02-15","close":39073.4922},{"date":"2023-02-16","close":37396.5195},{"date":"2023-02-17","close":37228.8242},{"date":"2023-02-20","close":37480.3672},{"date":"2023-02-21","close":37773.8398},{"date":"2023-02-22","close":37815.7656},{"date":"2023-02-23","close":37648.0664},{"date":"2023-02-24","close":37815.7656},{"date":"2023-02-27","close":37689.9883},{"date":"2023-02-28","close":37857.6836},{"date":"2023-03-02","close":37773.8398},{"date":"2023-03-03","close":38235.0078},{"date":"2023-03-06","close":38780.0273},{"date":"2023-03-07","close":39786.207},{"date":"2023-03-08","close":39157.3398},{"date":"2023-03-09","close":39828.1289},{"date":"2023-03-10","close":39073.4922},{"date":"2023-03-13","close":38989.6484},{"date":"2023-03-14","close":39366.9609},{"date":"2023-03-15","close":39911.9805},{"date":"2023-03-16","close":39576.5859},{"date":"2023-03-17","close":39283.1172},{"date":"2023-03-20","close":39953.9062},{"date":"2023-03-21","close":40918.168},{"date":"2023-03-22","close":40750.4688},{"date":"2023-03-23","close":40079.6875},{"date":"2023-03-24","close":40540.8477},{"date":"2023-03-27","close":40582.7695},{"date":"2023-03-28","close":40666.625},{"date":"2023-03-29","close":40960.0898},{"date":"2023-03-30","close":40772.4414},{"date":"2023-03-31","close":41198.9219},{"date":"2023-04-03","close":40559.1953},{"date":"2023-04-04","close":40687.1367},{"date":"2023-04-05","close":40900.3789},{"date":"2023-04-06","close":40815.0859},{"date":"2023-04-07","close":40601.8398},{"date":"2023-04-10","close":40644.4883},{"date":"2023-04-11","close":40729.7852},{"date":"2023-04-12","close":40772.4414},{"date":"2023-04-13","close":41156.2734},{"date":"2023-04-14","close":41198.9219},{"date":"2023-04-17","close":41070.9766},{"date":"2023-04-18","close":41582.7656},{"date":"2023-04-19","close":41412.1719},{"date":"2023-04-20","close":41412.1719},{"date":"2023-04-21","close":41454.8203},{"date":"2023-04-24","close":40687.1367},{"date":"2023-04-25","close":40729.7852},{"date":"2023-04-26","close":40516.5391},{"date":"2023-04-27","close":40388.5938},{"date":"2023-04-28","close":40687.1367},{"date":"2023-05-02","close":41070.9766},{"date":"2023-05-03","close":40857.7383},{"date":"2023-05-04","close":41028.3281},{"date":"2023-05-08","close":41412.1719},{"date":"2023-05-09","close":41454.8203},{"date":"2023-05-10","close":42435.7422},{"date":"2023-05-11","close":43075.4766},{"date":"2023-05-12","close":42904.8867},{"date":"2023-05-15","close":42990.1758},{"date":"2023-05-16","close":42307.8008},{"date":"2023-05-17","close":41966.6055},{"date":"2023-05-18","close":42478.3945},{"date":"2023-05-19","close":42563.6953},{"date":"2023-05-22","close":42265.1562},{"date":"2023-05-23","close":42563.6953},{"date":"2023-05-24","close":42563.6953},{"date":"2023-05-25","close":42307.8008},{"date":"2023-05-26","close":42307.8008},{"date":"2023-05-30","close":42648.9922},{"date":"2023-05-31","close":42393.0938},{"date":"2023-06-01","close":42009.2539},{"date":"2023-06-02","close":41838.6641},{"date":"2023-06-05","close":42179.8516},{"date":"2023-06-07","close":42307.8008},{"date":"2023-06-08","close":42222.5039},{"date":"2023-06-09","close":41923.9609},{"date":"2023-06-12","close":41923.9609},{"date":"2023-06-13","close":41668.0625},{"date":"2023-06-14","close":41369.5273},{"date":"2023-06-15","close":41028.3281},{"date":"2023-06-16","close":40260.6445},{"date":"2023-06-19","close":40132.7031},{"date":"2023-06-20","close":40090.0547},{"date":"2023-06-21","close":40090.0547},{"date":"2023-06-22","close":40388.5938},{"date":"2023-06-23","close":40431.2383},{"date":"2023-06-26","close":40388.5938},{"date":"2023-06-27","close":40601.8398},{"date":"2023-06-28","close":40644.4883},{"date":"2023-06-29","close":40149.6719},{"date":"2023-06-30","close":40453.5039},{"date":"2023-07-03","close":40236.4805},{"date":"2023-07-04","close":39759.0273},{"date":"2023-07-05","close":39107.9453},{"date":"2023-07-06","close":38370.0664},{"date":"2023-07-07","close":37805.7969},{"date":"2023-07-10","close":38456.875},{"date":"2023-07-11","close":39281.5664},{"date":"2023-07-12","close":39845.8359},{"date":"2023-07-13","close":39845.8359},{"date":"2023-07-14","close":39976.0508},{"date":"2023-07-17","close":39542.0078},{"date":"2023-07-18","close":39411.7891},{"date":"2023-07-19","close":39064.543},{"date":"2023-07-20","close":39194.7578},{"date":"2023-07-21","close":39498.5977},{"date":"2023-07-24","close":39368.3867},{"date":"2023-07-25","close":38890.9219},{"date":"2023-07-26","close":38977.7383},{"date":"2023-07-27","close":40193.0742},{"date":"2023-07-28","close":39759.0273},{"date":"2023-07-31","close":40019.457},{"date":"2023-08-01","close":40453.5039},{"date":"2023-08-02","close":40279.8828},{"date":"2023-08-03","close":40062.8594},{"date":"2023-08-04","close":40279.8828},{"date":"2023-08-07","close":40627.1328},{"date":"2023-08-08","close":40366.6992},{"date":"2023-08-09","close":40366.6992},{"date":"2023-08-10","close":40410.1016},{"date":"2023-08-11","close":40583.7227},{"date":"2023-08-14","close":40974.3672},{"date":"2023-08-16","close":41061.1797},{"date":"2023-08-17","close":41061.1797},{"date":"2023-08-18","close":41017.7812},{"date":"2023-08-21","close":41017.7812},{"date":"2023-08-22","close":40930.957},{"date":"2023-08-23","close":40974.3672},{"date":"2023-08-24","close":40887.5586},{"date":"2023-08-25","close":40930.957},{"date":"2023-08-28","close":41104.5859},{"date":"2023-08-29","close":41321.6094},{"date":"2023-08-30","close":41929.2773},{"date":"2023-08-31","close":41712.25},{"date":"2023-09-01","close":41582.0391},{"date":"2023-09-04","close":41408.4141},{"date":"2023-09-05","close":41668.8438},{"date":"2023-09-06","close":41408.4141},{"date":"2023-09-07","close":41755.6602},{"date":"2023-09-08","close":42319.9219},{"date":"2023-09-11","close":42363.3281},{"date":"2023-09-12","close":42493.5469},{"date":"2023-09-13","close":43144.6211},{"date":"2023-09-14","close":43578.6719},{"date":"2023-09-15","close":43752.2891},{"date":"2023-09-18","close":44012.7188},{"date":"2023-09-19","close":43925.9141},{"date":"2023-09-20","close":44012.7188},{"date":"2023-09-21","close":44012.7188},{"date":"2023-09-22","close":44359.957},{"date":"2023-09-25","close":44273.1523},{"date":"2023-09-26","close":45446.832},{"date":"2023-09-27","close":45888.0625},{"date":"2023-10-04","close":43858.3906},{"date":"2023-10-05","close":42093.4648},{"date":"2023-10-06","close":42667.0664},{"date":"2023-10-10","close":43593.6484},{"date":"2023-10-11","close":43152.4258},{"date":"2023-10-12","close":43328.918},{"date":"2023-10-13","close":43373.0352},{"date":"2023-10-16","close":43681.9023},{"date":"2023-10-17","close":44123.1328},{"date":"2023-10-18","close":44211.3789},{"date":"2023-10-19","close":44387.8711},{"date":"2023-10-20","close":44034.8867},{"date":"2023-10-23","close":43681.9023},{"date":"2023-10-24","close":43902.5117},{"date":"2023-10-25","close":43858.3906},{"date":"2023-10-26","close":43461.2891},{"date":"2023-10-27","close":43681.9023},{"date":"2023-10-30","close":43637.7734},{"date":"2023-10-31","close":43373.0352},{"date":"2023-11-01","close":43417.1562},{"date":"2023-11-02","close":43549.5312},{"date":"2023-11-03","close":43946.6406},{"date":"2023-11-06","close":43946.6406},{"date":"2023-11-07","close":43461.2891},{"date":"2023-11-08","close":42711.1953},{"date":"2023-11-09","close":43814.2695},{"date":"2023-11-10","close":44034.8867},{"date":"2023-11-13","close":44299.625},{"date":"2023-11-14","close":45270.3359},{"date":"2023-11-15","close":45270.3359},{"date":"2023-11-16","close":45093.8359},{"date":"2023-11-17","close":45799.8086},{"date":"2023-11-20","close":45888.0625},{"date":"2023-11-21","close":45976.3047},{"date":"2023-11-22","close":45888.0625},{"date":"2023-11-23","close":45888.0625},{"date":"2023-11-24","close":45711.5664},{"date":"2023-11-27","close":46064.543},{"date":"2023-11-28","close":46152.7969},{"date":"2023-11-29","close":45799.8086},{"date":"2023-11-30","close":46064.543},{"date":"2023-12-01","close":44652.6133},{"date":"2023-12-04","close":44652.6133},{"date":"2023-12-05","close":44387.8711},{"date":"2023-12-06","close":45093.8359},{"date":"2023-12-07","close":44299.625},{"date":"2023-12-08","close":44034.8867},{"date":"2023-12-11","close":44123.1328},{"date":"2023-12-12","close":44079.0078},{"date":"2023-12-13","close":44034.8867},{"date":"2023-12-14","close":44652.6133},{"date":"2023-12-15","close":44476.1133},{"date":"2023-12-18","close":44123.1328},{"date":"2023-12-19","close":44034.8867},{"date":"2023-12-20","close":44123.1328},{"date":"2023-12-21","close":44211.3789},{"date":"2023-12-22","close":44079.0078},{"date":"2023-12-26","close":44123.1328},{"date":"2023-12-27","close":44393.5508},{"date":"2023-12-28","close":45159.7305},{"date":"2024-01-02","close":45024.5234},{"date":"2024-01-03","close":44483.6914},{"date":"2024-01-04","close":44573.8281},{"date":"2024-01-05","close":44483.6914},{"date":"2024-01-08","close":44078.0664},{"date":"2024-01-09","close":44393.5508},{"date":"2024-01-10","close":44168.2031},{"date":"2024-01-11","close":44303.4102},{"date":"2024-01-12","close":44528.7617},{"date":"2024-01-15","close":44483.6914},{"date":"2024-01-16","close":44258.3398},{"date":"2024-01-17","close":44528.7617},{"date":"2024-01-18","close":44528.7617},{"date":"2024-01-19","close":44573.8281},{"date":"2024-01-22","close":44573.8281},{"date":"2024-01-23","close":44258.3398},{"date":"2024-01-24","close":44348.4805},{"date":"2024-01-25","close":44528.7617},{"date":"2024-01-26","close":44709.0391},{"date":"2024-01-29","close":44709.0391},{"date":"2024-01-30","close":45069.5977},{"date":"2024-01-31","close":45249.8711},{"date":"2024-02-01","close":45790.7031},{"date":"2024-02-02","close":45340.0117},{"date":"2024-02-05","close":45430.1484},{"date":"2024-02-06","close":45520.293},{"date":"2024-02-07","close":46241.4062},{"date":"2024-02-08","close":45790.7031},{"date":"2024-02-13","close":46782.2383},{"date":"2024-02-14","close":46421.6836},{"date":"2024-02-15","close":46692.0977},{"date":"2024-02-16","close":46962.5156},{"date":"2024-02-19","close":47683.6289},{"date":"2024-02-20","close":48404.7461},{"date":"2024-02-21","close":47863.9102},{"date":"2024-02-22","close":47503.3555},{"date":"2024-02-23","close":47593.4922},{"date":"2024-02-26","close":47683.6289},{"date":"2024-02-27","close":47142.7969},{"date":"2024-02-28","close":47323.0742},{"date":"2024-02-29","close":47503.3555},{"date":"2024-03-04","close":46872.3789},{"date":"2024-03-05","close":46962.5156},{"date":"2024-03-06","close":47052.6602},{"date":"2024-03-07","close":46962.5156},{"date":"2024-03-08","close":47323.0742},{"date":"2024-03-11","close":47052.6602},{"date":"2024-03-12","close":47413.2109},{"date":"2024-03-13","close":47863.9102},{"date":"2024-03-14","close":48675.1602},{"date":"2024-03-15","close":47863.9102},{"date":"2024-03-18","close":47954.0469},{"date":"2024-03-19","close":47954.0469},{"date":"2024-03-20","close":47773.7695},{"date":"2024-03-21","close":47954.0469},{"date":"2024-03-22","close":47954.0469},{"date":"2024-03-25","close":48044.1914},{"date":"2024-03-26","close":48765.2969},{"date":"2024-03-27","close":48765.2969},{"date":"2024-03-28","close":48792.7617},{"date":"2024-03-29","close":48060.4102},{"date":"2024-04-01","close":47785.7852},{"date":"2024-04-02","close":47144.9805},{"date":"2024-04-03","close":46687.2539},{"date":"2024-04-04","close":47877.3281},{"date":"2024-04-05","close":47328.0664},{"date":"2024-04-08","close":47511.1523},{"date":"2024-04-09","close":47419.6094},{"date":"2024-04-11","close":46870.3477},{"date":"2024-04-12","close":46229.543},{"date":"2024-04-15","close":46412.6289},{"date":"2024-04-16","close":46412.6289},{"date":"2024-04-17","close":46046.4531},{"date":"2024-04-18","close":46412.6289},{"date":"2024-04-19","close":45863.3672},{"date":"2024-04-22","close":46687.2539},{"date":"2024-04-23","close":46595.7188},{"date":"2024-04-24","close":46778.8008},{"date":"2024-04-25","close":46687.2539},{"date":"2024-04-26","close":46961.8906},{"date":"2024-04-29","close":46870.3477},{"date":"2024-04-30","close":46961.8906},{"date":"2024-05-02","close":46687.2539},{"date":"2024-05-03","close":46504.1719},{"date":"2024-05-07","close":46961.8906},{"date":"2024-05-08","close":46961.8906},{"date":"2024-05-09","close":47419.6094},{"date":"2024-05-10","close":47968.8711},{"date":"2024-05-13","close":48151.957},{"date":"2024-05-14","close":48335.0469},{"date":"2024-05-16","close":47602.6992},{"date":"2024-05-17","close":47419.6094},{"date":"2024-05-20","close":47602.6992},{"date":"2024-05-21","close":47511.1523},{"date":"2024-05-22","close":47785.7852},{"date":"2024-05-23","close":47511.1523},{"date":"2024-05-24","close":47419.6094},{"date":"2024-05-27","close":47602.6992},{"date":"2024-05-28","close":47236.5273},{"date":"2024-05-29","close":47419.6094},{"date":"2024-05-30","close":47328.0664},{"date":"2024-05-31","close":46687.2539},{"date":"2024-06-03","close":47144.9805},{"date":"2024-06-04","close":46778.8008},{"date":"2024-06-05","close":47144.9805},{"date":"2024-06-07","close":47511.1523},{"date":"2024-06-10","close":47053.4375},{"date":"2024-06-11","close":46778.8008},{"date":"2024-06-12","close":46961.8906},{"date":"2024-06-13","close":46778.8008},{"date":"2024-06-14","close":46595.7188},{"date":"2024-06-17","close":46687.2539},{"date":"2024-06-18","close":47144.9805},{"date":"2024-06-19","close":46870.3477},{"date":"2024-06-20","close":46870.3477},{"date":"2024-06-21","close":47785.7852},{"date":"2024-06-24","close":47968.8711},{"date":"2024-06-25","close":47877.3281},{"date":"2024-06-26","close":47602.6992},{"date":"2024-06-27","close":47816.6641},{"date":"2024-06-28","close":47909.6914},{"date":"2024-07-01","close":47909.6914},{"date":"2024-07-02","close":48095.75},{"date":"2024-07-03","close":47630.6055},{"date":"2024-07-04","close":47909.6914},{"date":"2024-07-05","close":48002.7227},{"date":"2024-07-08","close":47816.6641},{"date":"2024-07-09","close":47723.6328},{"date":"2024-07-10","close":47630.6055},{"date":"2024-07-11","close":48653.918},{"date":"2024-07-12","close":48653.918},{"date":"2024-07-15","close":48653.918},{"date":"2024-07-16","close":49119.0625},{"date":"2024-07-17","close":49212.0898},{"date":"2024-07-18","close":50142.375},{"date":"2024-07-19","close":50142.375},{"date":"2024-07-22","close":50049.3438},{"date":"2024-07-23","close":49677.2305},{"date":"2024-07-24","close":49770.2578},{"date":"2024-07-25","close":50328.4297},{"date":"2024-07-26","close":50421.4609},{"date":"2024-07-29","close":50421.4609},{"date":"2024-07-30","close":50793.5703},{"date":"2024-07-31","close":50328.4297},{"date":"2024-08-01","close":49956.3164},{"date":"2024-08-02","close":50421.4609},{"date":"2024-08-05","close":48281.8047},{"date":"2024-08-06","close":48188.7773},{"date":"2024-08-07","close":50979.6289},{"date":"2024-08-08","close":50607.5156},{"date":"2024-08-09","close":51072.6602},{"date":"2024-08-12","close":50514.4883},{"date":"2024-08-13","close":50886.5977},{"date":"2024-08-14","close":51165.6914},{"date":"2024-08-16","close":50700.543},{"date":"2024-08-19","close":51258.7148},{"date":"2024-08-20","close":51072.6602},{"date":"2024-08-21","close":51351.7461},{"date":"2024-08-22","close":51444.7734},{"date":"2024-08-23","close":52189.0078},{"date":"2024-08-26","close":52095.9727},{"date":"2024-08-27","close":52189.0078},{"date":"2024-08-28","close":51909.9141},{"date":"2024-08-29","close":51351.7461},{"date":"2024-08-30","close":51351.7461},{"date":"2024-09-02","close":51351.7461},{"date":"2024-09-03","close":52561.1211},{"date":"2024-09-04","close":52654.1484},{"date":"2024-09-05","close":53212.3203},{"date":"2024-09-06","close":53770.4883},{"date":"2024-09-09","close":52561.1211},{"date":"2024-09-10","close":52747.1758},{"date":"2024-09-11","close":53677.4609},{"date":"2024-09-12","close":54235.6328},{"date":"2024-09-13","close":54235.6328},{"date":"2024-09-19","close":54328.6562},{"date":"2024-09-20","close":53491.4023},{"date":"2024-09-23","close":53863.5117},{"date":"2024-09-24","close":53863.5117},{"date":"2024-09-25","close":53119.2891},{"date":"2024-09-26","close":53956.543},{"date":"2024-09-27","close":53418.582},{"date":"2024-09-30","close":52757.9336},{"date":"2024-10-02","close":52474.7969},{"date":"2024-10-04","close":53512.9648},{"date":"2024-10-07","close":53418.582},{"date":"2024-10-08","close":51625.3789},{"date":"2024-10-10","close":52191.6562},{"date":"2024-10-11","close":52569.1719},{"date":"2024-10-14","close":53135.4492},{"date":"2024-10-15","close":52852.3086},{"date":"2024-10-16","close":53041.0664},{"date":"2024-10-17","close":52097.2773},{"date":"2024-10-18","close":53041.0664},{"date":"2024-10-21","close":53135.4492},{"date":"2024-10-22","close":54267.9961},{"date":"2024-10-23","close":53512.9648},{"date":"2024-10-24","close":54079.2383},{"date":"2024-10-25","close":54267.9961},{"date":"2024-10-28","close":54079.2383},{"date":"2024-10-29","close":53984.8633},{"date":"2024-10-30","close":53701.7227},{"date":"2024-10-31","close":53512.9648},{"date":"2024-11-01","close":53796.1016},{"date":"2024-11-04","close":53701.7227},{"date":"2024-11-05","close":53324.2031},{"date":"2024-11-06","close":54267.9961},{"date":"2024-11-07","close":54267.9961},{"date":"2024-11-08","close":53229.8281},{"date":"2024-11-11","close":53324.2031},{"date":"2024-11-12","close":53701.7227},{"date":"2024-11-13","close":53324.2031},{"date":"2024-11-14","close":53229.8281},{"date":"2024-11-15","close":52757.9336},{"date":"2024-11-18","close":52191.6562},{"date":"2024-11-19","close":52380.4141},{"date":"2024-11-20","close":53512.9648},{"date":"2024-11-21","close":53135.4492},{"date":"2024-11-22","close":53984.8633},{"date":"2024-11-25","close":53607.3438},{"date":"2024-11-26","close":55023.0312},{"date":"2024-11-27","close":57571.2617},{"date":"2024-11-28","close":58043.1602},{"date":"2024-11-29","close":57948.7812},{"date":"2024-12-02","close":57476.8867},{"date":"2024-12-03","close":56627.4727},{"date":"2024-12-04","close":55494.9258},{"date":"2024-12-05","close":54928.6523},{"date":"2024-12-06","close":54739.8945},{"date":"2024-12-09","close":53984.8633},{"date":"2024-12-10","close":53041.0664},{"date":"2024-12-11","close":53324.2031},{"date":"2024-12-12","close":53324.2031},{"date":"2024-12-13","close":54173.6172},{"date":"2024-12-16","close":54362.375},{"date":"2024-12-17","close":53796.1016},{"date":"2024-12-18","close":54362.375},{"date":"2024-12-19","close":53796.1016},{"date":"2024-12-20","close":52852.3086},{"date":"2024-12-23","close":53512.9648},{"date":"2024-12-24","close":53607.3438},{"date":"2024-12-26","close":53512.9648},{"date":"2024-12-27","close":53135.4492},{"date":"2024-12-30","close":52097.2773},{"date":"2025-01-02","close":52946.6914},{"date":"2025-01-03","close":53512.9648},{"date":"2025-01-06","close":52474.7969},{"date":"2025-01-07","close":52663.5508},{"date":"2025-01-08","close":52946.6914},{"date":"2025-01-09","close":52191.6562},{"date":"2025-01-10","close":52474.7969},{"date":"2025-01-13","close":52852.3086},{"date":"2025-01-14","close":52380.4141},{"date":"2025-01-15","close":52097.2773},{"date":"2025-01-16","close":52191.6562},{"date":"2025-01-17","close":52569.1719},{"date":"2025-01-20","close":52286.0391},{"date":"2025-01-21","close":51814.1367},{"date":"2025-01-22","close":51436.6211},{"date":"2025-01-23","close":51814.1367},{"date":"2025-01-24","close":51719.7578},{"date":"2025-01-31","close":52286.0391},{"date":"2025-02-03","close":52757.9336},{"date":"2025-02-04","close":52569.1719},{"date":"2025-02-05","close":52663.5508},{"date":"2025-02-06","close":52946.6914},{"date":"2025-02-07","close":52097.2773},{"date":"2025-02-10","close":51908.5195},{"date":"2025-02-11","close":52852.3086},{"date":"2025-02-12","close":52852.3086},{"date":"2025-02-13","close":53135.4492},{"date":"2025-02-14","close":53135.4492},{"date":"2025-02-17","close":53229.8281},{"date":"2025-02-18","close":52852.3086},{"date":"2025-02-19","close":54456.7539},{"date":"2025-02-20","close":55778.0586},{"date":"2025-02-21","close":54928.6523},{"date":"2025-02-24","close":55400.5469},{"date":"2025-02-25","close":54928.6523},{"date":"2025-02-26","close":54739.8945},{"date":"2025-02-27","close":54115.1172},{"date":"2025-02-28","close":53826.7578},{"date":"2025-03-04","close":53826.7578},{"date":"2025-03-05","close":54403.4727},{"date":"2025-03-06","close":53826.7578},{"date":"2025-03-07","close":53250.0469},{"date":"2025-03-10","close":52961.6875},{"date":"2025-03-11","close":53442.2852},{"date":"2025-03-12","close":53730.6406},{"date":"2025-03-13","close":53826.7578},{"date":"2025-03-14","close":53153.9258},{"date":"2025-03-17","close":53634.5195},{"date":"2025-03-18","close":53730.6406},{"date":"2025-03-19","close":54499.5938},{"date":"2025-03-20","close":54115.1172},{"date":"2025-03-21","close":54115.1172},{"date":"2025-03-24","close":53634.5195},{"date":"2025-03-25","close":53922.8789},{"date":"2025-03-26","close":53634.5195},{"date":"2025-03-27","close":53538.3984},{"date":"2025-03-28","close":53538.3984},{"date":"2025-03-31","close":53346.1641},{"date":"2025-04-01","close":53250.0469},{"date":"2025-04-02","close":53634.5195},{"date":"2025-04-03","close":53538.3984},{"date":"2025-04-04","close":53922.8789},{"date":"2025-04-07","close":53730.6406},{"date":"2025-04-08","close":52673.3242},{"date":"2025-04-09","close":52961.6875},{"date":"2025-04-10","close":53730.6406},{"date":"2025-04-11","close":54307.3516},{"date":"2025-04-14","close":53730.6406},{"date":"2025-04-15","close":54018.9961},{"date":"2025-04-16","close":55556.9023},{"date":"2025-04-17","close":55653.0234},{"date":"2025-04-18","close":55460.7852},{"date":"2025-04-21","close":55749.1445},{"date":"2025-04-22","close":56518.0977},{"date":"2025-04-23","close":55364.6641},{"date":"2025-04-24","close":55460.7852},{"date":"2025-04-25","close":55556.9023},{"date":"2025-04-28","close":51808.2539},{"date":"2025-04-29","close":51327.6562},{"date":"2025-04-30","close":52192.7305},{"date":"2025-05-02","close":51616.0156},{"date":"2025-05-07","close":51039.2969},{"date":"2025-05-08","close":51039.2969},{"date":"2025-05-09","close":50366.4648},{"date":"2025-05-12","close":50174.2266},{"date":"2025-05-13","close":49597.5117},{"date":"2025-05-14","close":49309.1562},{"date":"2025-05-15","close":49116.918},{"date":"2025-05-16","close":50174.2266},{"date":"2025-05-19","close":49213.0352},{"date":"2025-05-20","close":49501.3906},{"date":"2025-05-21","close":49597.5117},{"date":"2025-05-22","close":48828.5586},{"date":"2025-05-23","close":48732.4375},{"date":"2025-05-26","close":49501.3906},{"date":"2025-05-27","close":49789.75},{"date":"2025-05-28","close":49693.6328},{"date":"2025-05-29","close":50113.6875},{"date":"2025-05-30","close":50309.0625},{"date":"2025-06-02","close":50504.4375},{"date":"2025-06-04","close":51285.9375},{"date":"2025-06-05","close":51383.625},{"date":"2025-06-09","close":51872.0625},{"date":"2025-06-10","close":51579.0},{"date":"2025-06-11","close":52458.1875},{"date":"2025-06-12","close":52848.9375},{"date":"2025-06-13","close":53337.375},{"date":"2025-06-16","close":53923.5},{"date":"2025-06-17","close":54021.1875},{"date":"2025-06-18","close":54021.1875},{"date":"2025-06-19","close":54021.1875},{"date":"2025-06-20","close":54998.0664},{"date":"2025-06-23","close":54802.6875},{"date":"2025-06-24","close":55486.5},{"date":"2025-06-25","close":55779.5625},{"date":"2025-06-26","close":55388.8125},{"date":"2025-06-27","close":54900.375},{"date":"2025-06-30","close":55388.8125},{"date":"2025-07-01","close":56170.3125},{"date":"2025-07-02","close":56561.0625},{"date":"2025-07-03","close":56268.0039},{"date":"2025-07-04","close":53142.0},{"date":"2025-07-07","close":52653.5625},{"date":"2025-07-08","close":53337.375},{"date":"2025-07-09","close":53728.125},{"date":"2025-07-10","close":54021.1875},{"date":"2025-07-11","close":54411.9375},{"date":"2025-07-14","close":55193.4375},{"date":"2025-07-15","close":54705.0},{"date":"2025-07-16","close":54607.3125},{"date":"2025-07-17","close":55095.75},{"date":"2025-07-18","close":54705.0},{"date":"2025-07-21","close":54607.3125},{"date":"2025-07-22","close":55193.4375},{"date":"2025-07-23","close":54802.6875},{"date":"2025-07-24","close":54216.5625},{"date":"2025-07-25","close":54216.5625},{"date":"2025-07-28","close":53471.8672},{"date":"2025-07-29","close":53375.0},{"date":"2025-07-30","close":54246.8242},{"date":"2025-07-31","close":54343.6914},{"date":"2025-08-01","close":53762.4766},{"date":"2025-08-04","close":54440.5625},{"date":"2025-08-05","close":54731.1719},{"date":"2025-08-06","close":54537.4336},{"date":"2025-08-07","close":53762.4766},{"date":"2025-08-08","close":54343.6914},{"date":"2025-08-11","close":54149.9531},{"date":"2025-08-12","close":54343.6914},{"date":"2025-08-13","close":54149.9531},{"date":"2025-08-14","close":54343.6914},{"date":"2025-08-18","close":54053.0859},{"date":"2025-08-19","close":53956.2148},{"date":"2025-08-20","close":54149.9531},{"date":"2025-08-21","close":53762.4766},{"date":"2025-08-22","close":53762.4766},{"date":"2025-08-25","close":53471.8672},{"date":"2025-08-26","close":53375.0},{"date":"2025-08-27","close":53665.6094},{"date":"2025-08-28","close":53990.1367},{"date":"2025-08-29","close":53301.7383},{"date":"2025-09-01","close":53891.793},{"date":"2025-09-02","close":53793.4531},{"date":"2025-09-03","close":53498.4219},{"date":"2025-09-04","close":53793.4531},{"date":"2025-09-05","close":53891.793},{"date":"2025-09-08","close":53203.3945},{"date":"2025-09-09","close":53301.7383},{"date":"2025-09-10","close":53891.793},{"date":"2025-09-11","close":53990.1367},{"date":"2025-09-12","close":54186.8242},{"date":"2025-09-15","close":53596.7656},{"date":"2025-09-16","close":53596.7656},{"date":"2025-09-17","close":54481.8516},{"date":"2025-09-18","close":54481.8516},{"date":"2025-09-19","close":55500.0},{"date":"2025-09-22","close":54186.8242},{"date":"2025-09-23","close":54088.4805},{"date":"2025-09-24","close":54186.8242},{"date":"2025-09-25","close":54285.1641},{"date":"2025-09-26","close":53990.1367},{"date":"2025-09-29","close":53596.7656},{"date":"2025-09-30","close":53400.082},{"date":"2025-10-01","close":53498.4219},{"date":"2025-10-02","close":53498.4219},{"date":"2025-10-10","close":53695.1094},{"date":"2025-10-13","close":53400.082},{"date":"2025-10-14","close":52711.6836},{"date":"2025-10-15","close":53203.3945},{"date":"2025-10-16","close":53891.793},{"date":"2025-10-17","close":53596.7656},{"date":"2025-10-20","close":53596.7656},{"date":"2025-10-21","close":53400.082},{"date":"2025-10-22","close":53695.1094},{"date":"2025-10-23","close":53301.7383},{"date":"2025-10-24","close":52908.3672},{"date":"2025-10-27","close":52908.3672},{"date":"2025-10-28","close":52908.3672},{"date":"2025-10-29","close":53203.3945},{"date":"2025-10-30","close":51826.5977},{"date":"2025-10-31","close":51433.2266},{"date":"2025-11-03","close":51236.543},{"date":"2025-11-04","close":51531.5703},{"date":"2025-11-05","close":51826.5977},{"date":"2025-11-06","close":52613.3398},{"date":"2025-11-07","close":52514.9961},{"date":"2025-11-10","close":53006.7109},{"date":"2025-11-11","close":53301.7383},{"date":"2025-11-12","close":53203.3945},{"date":"2025-11-13","close":53203.3945},{"date":"2025-11-14","close":53006.7109},{"date":"2025-11-17","close":52711.6836},{"date":"2025-11-18","close":51826.5977},{"date":"2025-11-19","close":52514.9961},{"date":"2025-11-20","close":52514.9961},{"date":"2025-11-21","close":52514.9961},{"date":"2025-11-24","close":53203.3945},{"date":"2025-11-25","close":52613.3398},{"date":"2025-11-26","close":53203.3945},{"date":"2025-11-27","close":52958.5469},{"date":"2025-11-28","close":52613.3398},{"date":"2025-12-01","close":52613.3398},{"date":"2025-12-02","close":52514.9961},{"date":"2025-12-03","close":53006.7109},{"date":"2025-12-04","close":53301.7383},{"date":"2025-12-05","close":53498.4219},{"date":"2025-12-08","close":53006.7109},{"date":"2025-12-09","close":53105.0547},{"date":"2025-12-10","close":52711.6836},{"date":"2025-12-11","close":52514.9961},{"date":"2025-12-12","close":53105.0547},{"date":"2025-12-15","close":52711.6836},{"date":"2025-12-16","close":52121.625},{"date":"2025-12-17","close":52121.625},{"date":"2025-12-18","close":52121.625},{"date":"2025-12-19","close":52613.3359},{"date":"2025-12-22","close":52318.3125},{"date":"2025-12-23","close":52514.9961},{"date":"2025-12-24","close":52514.9961},{"date":"2025-12-26","close":52219.9688},{"date":"2025-12-29","close":52318.3125},{"date":"2025-12-30","close":52613.3359},{"date":"2026-01-02","close":52416.6523},{"date":"2026-01-05","close":52121.625},{"date":"2026-01-06","close":52318.3125},{"date":"2026-01-07","close":52219.9688},{"date":"2026-01-08","close":51924.9414},{"date":"2026-01-09","close":52121.625},{"date":"2026-01-12","close":52121.625},{"date":"2026-01-13","close":53400.082},{"date":"2026-01-14","close":53990.1367},{"date":"2026-01-15","close":53990.1367},{"date":"2026-01-16","close":54383.5078},{"date":"2026-01-19","close":58710.5977},{"date":"2026-01-20","close":61169.1562},{"date":"2026-01-21","close":59989.043},{"date":"2026-01-22","close":60677.4414},{"date":"2026-01-23","close":61660.8672},{"date":"2026-01-26","close":60775.7812},{"date":"2026-01-27","close":68249.8281},{"date":"2026-01-28","close":67856.4531},{"date":"2026-01-29","close":68348.1641},{"date":"2026-01-30","close":71298.4453},{"date":"2026-02-02","close":67954.7969},{"date":"2026-02-03","close":72380.2188},{"date":"2026-02-04","close":76608.9531},{"date":"2026-02-05","close":76215.5859},{"date":"2026-02-06","close":68053.1406},{"date":"2026-02-09","close":72183.5312},{"date":"2026-02-10","close":72478.5625},{"date":"2026-02-11","close":74150.3828},{"date":"2026-02-12","close":76707.2969},{"date":"2026-02-13","close":85066.4297},{"date":"2026-02-19","close":80149.2969},{"date":"2026-02-20","close":79460.8906},{"date":"2026-02-23","close":78772.5},{"date":"2026-02-24","close":79559.2344},{"date":"2026-02-25","close":79657.5781},{"date":"2026-02-26","close":80936.0312},{"date":"2026-02-27","close":78477.4688},{"date":"2026-03-03","close":76903.9844},{"date":"2026-03-04","close":69134.9141},{"date":"2026-03-05","close":76608.9531},{"date":"2026-03-06","close":75232.1562},{"date":"2026-03-09","close":74543.7578},{"date":"2026-03-10","close":75920.5625},{"date":"2026-03-11","close":76608.9531},{"date":"2026-03-12","close":74937.1328},{"date":"2026-03-13","close":73757.0156},{"date":"2026-03-16","close":75035.4688},{"date":"2026-03-17","close":78379.1172},{"date":"2026-03-18","close":79854.2656},{"date":"2026-03-19","close":76903.9844},{"date":"2026-03-20","close":77494.0391},{"date":"2026-03-23","close":72970.2734},{"date":"2026-03-24","close":75330.5},{"date":"2026-03-25","close":78477.4609},{"date":"2026-03-26","close":78674.1562},{"date":"2026-03-27","close":78674.1562},{"date":"2026-03-30","close":77002.3281},{"date":"2026-03-31","close":75133.8125},{"date":"2026-04-01","close":77100.6719},{"date":"2026-04-02","close":76510.6172},{"date":"2026-04-03","close":80231.2031},{"date":"2026-04-06","close":79067.5234},{"date":"2026-04-07","close":80247.6406},{"date":"2026-04-08","close":87524.9922},{"date":"2026-04-09","close":92245.4453},{"date":"2026-04-10","close":91458.7031},{"date":"2026-04-13","close":90966.9922},{"date":"2026-04-14","close":93917.2656},{"date":"2026-04-15","close":96474.1797},{"date":"2026-04-16","close":94310.6406},{"date":"2026-04-17","close":96670.8594},{"date":"2026-04-20","close":94900.6953},{"date":"2026-04-21","close":98834.3984},{"date":"2026-04-22","close":98637.7188},{"date":"2026-04-23","close":97162.5781},{"date":"2026-04-24","close":98342.6875},{"date":"2026-04-27","close":96375.8359},{"date":"2026-04-28","close":95195.7188},{"date":"2026-04-29","close":94015.6094},{"date":"2026-04-30","close":93523.8984},{"date":"2026-05-04","close":95785.7812},{"date":"2026-05-06","close":93917.2656},{"date":"2026-05-07","close":91655.3906},{"date":"2026-05-08","close":91950.4141},{"date":"2026-05-11","close":96572.5156},{"date":"2026-05-12","close":101686.3438},{"date":"2026-05-13","close":104046.5703},{"date":"2026-05-14","close":100997.9375},{"date":"2026-05-15","close":99621.1484},{"date":"2026-05-18","close":98834.4062},{"date":"2026-05-19","close":96080.8125},{"date":"2026-05-20","close":96474.1797},{"date":"2026-05-21","close":101096.2891},{"date":"2026-05-22","close":101096.2891},{"date":"2026-05-26","close":100407.8828},{"date":"2026-05-27","close":98736.0625},{"date":"2026-05-28","close":96088.4219},{"date":"2026-05-29","close":99757.4375},{"date":"2026-06-01","close":111260.2812},{"date":"2026-06-02","close":124151.3984},{"date":"2026-06-04","close":107987.9219},{"date":"2026-06-05","close":105508.8594},{"date":"2026-06-08","close":105806.3438},{"date":"2026-06-09","close":107194.6172},{"date":"2026-06-10","close":104814.7188},{"date":"2026-06-11","close":99162.4609},{"date":"2026-06-12","close":102137.3359},{"date":"2026-06-15","close":104517.2344},{"date":"2026-06-16","close":99261.625},{"date":"2026-06-17","close":98170.8359},{"date":"2026-06-18","close":95096.7969},{"date":"2026-06-19","close":94105.1719},{"date":"2026-06-22","close":93411.0391},{"date":"2026-06-23","close":89147.0547},{"date":"2026-06-24","close":90237.8359},{"date":"2026-06-25","close":90634.4844},{"date":"2026-06-26","close":89841.1875},{"date":"2026-06-29","close":89444.5391},{"date":"2026-06-30","close":87659.6172},{"date":"2026-07-01","close":87857.9375},{"date":"2026-07-02","close":86667.9922},{"date":"2026-07-03","close":85676.3672},{"date":"2026-07-06","close":85478.0391},{"date":"2026-07-07","close":84486.4141},{"date":"2026-07-08","close":83296.4688},{"date":"2026-07-09","close":85973.8516},{"date":"2026-07-10","close":87957.1016},{"date":"2026-07-13","close":84982.2266},{"date":"2026-07-14","close":83197.3047},{"date":"2026-07-15","close":84288.0938},{"date":"2026-07-16","close":88948.7266},{"date":"2026-07-20","close":83990.6016},{"date":"2026-07-21","close":84387.25},{"date":"2026-07-22","close":93311.875},{"date":"2026-07-23","close":98666.6484},{"date":"2026-07-24","close":99162.4609},{"date":"2026-07-27","close":97080.0469},{"date":"2026-07-28","close":81511.5391},{"date":"2026-07-29","close":77941.6953},{"date":"2026-07-30","close":77545.0469},{"date":"2026-07-31","close":80718.2422},{"date":"2026-08-03","close":81313.2188},{"date":"2026-08-04","close":90634.4844},{"date":"2026-08-05","close":92221.0859},{"date":"2026-08-06","close":90337.0},{"date":"2026-08-07","close":87461.2891},{"date":"2026-08-10","close":84288.0938},{"date":"2026-08-11","close":85279.7188},{"date":"2026-08-12","close":87064.6406},{"date":"2026-08-13","close":90337.0},{"date":"2026-08-14","close":99658.2734},{"date":"2026-08-18","close":98964.1328},{"date":"2026-08-19","close":97179.2109},{"date":"2026-08-20","close":95790.9375},{"date":"2026-08-21","close":101344.0312},{"date":"2026-08-24","close":101443.1953},{"date":"2026-08-25","close":98071.6719},{"date":"2026-08-26","close":98765.8125},{"date":"2026-08-27","close":98270.0},{"date":"2026-08-28","close":98600.0},{"date":"2026-08-31","close":94200.0},{"date":"2026-09-01","close":94600.0},{"date":"2026-09-02","close":91400.0},{"date":"2026-09-03","close":89000.0},{"date":"2026-09-04","close":92500.0},{"date":"2026-09-07","close":93800.0},{"date":"2026-09-08","close":92400.0},{"date":"2026-09-09","close":91300.0},{"date":"2026-09-10","close":90400.0},{"date":"2026-09-11","close":90900.0},{"date":"2026-09-14","close":88900.0},{"date":"2026-09-15","close":88600.0},{"date":"2026-09-16","close":88400.0},{"date":"2026-09-17","close":87800.0},{"date":"2026-09-18","close":89100.0},{"date":"2026-09-21","close":87400.0},{"date":"2026-09-22","close":87200.0},{"date":"2026-09-23","close":87000.0},{"date":"2026-09-28","close":87700.0},{"date":"2026-09-29","close":86200.0},{"date":"2026-09-30","close":85700.0},{"date":"2026-10-01","close":86200.0},{"date":"2026-10-02","close":88600.0},{"date":"2026-10-06","close":88600.0},{"date":"2026-10-07","close":86900.0},{"date":"2026-10-08","close":84200.0},{"date":"2026-10-12","close":79300.0},{"date":"2026-10-13","close":80400.0},{"date":"2026-10-14","close":82500.0},{"date":"2026-10-15","close":77700.0},{"date":"2026-10-16","close":78500.0},{"date":"2026-10-19","close":78900.0},{"date":"2026-10-20","close":76300.0},{"date":"2026-10-21","close":77100.0},{"date":"2026-10-22","close":75400.0},{"date":"2026-10-23","close":73300.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-40338.0,"foreign_net":38709.0,"institution_net":1629.0},{"date":"2026-10-21","retail_net":66158.0,"foreign_net":11444.0,"institution_net":-77602.0},{"date":"2026-10-20","retail_net":-24298.0,"foreign_net":113154.0,"institution_net":-88856.0},{"date":"2026-10-19","retail_net":-35288.0,"foreign_net":59630.0,"institution_net":-24342.0},{"date":"2026-10-16","retail_net":829.0,"foreign_net":78587.0,"institution_net":-79416.0},{"date":"2026-10-15","retail_net":-164029.0,"foreign_net":181923.0,"institution_net":-17894.0},{"date":"2026-10-14","retail_net":-64713.0,"foreign_net":34823.0,"institution_net":29890.0},{"date":"2026-10-13","retail_net":-171897.0,"foreign_net":102052.0,"institution_net":69845.0},{"date":"2026-10-12","retail_net":16002.0,"foreign_net":34883.0,"institution_net":-50885.0},{"date":"2026-10-08","retail_net":99194.0,"foreign_net":155563.0,"institution_net":-254757.0},{"date":"2026-10-07","retail_net":7188.0,"foreign_net":16065.0,"institution_net":-23253.0},{"date":"2026-10-06","retail_net":-49541.0,"foreign_net":4587.0,"institution_net":44954.0},{"date":"2026-10-02","retail_net":-69155.0,"foreign_net":60480.0,"institution_net":8675.0},{"date":"2026-10-01","retail_net":-65672.0,"foreign_net":130109.0,"institution_net":-64437.0},{"date":"2026-09-30","retail_net":31324.0,"foreign_net":86784.0,"institution_net":-118108.0},{"date":"2026-09-29","retail_net":54453.0,"foreign_net":-58971.0,"institution_net":4518.0},{"date":"2026-09-28","retail_net":-123662.0,"foreign_net":85429.0,"institution_net":38233.0},{"date":"2026-09-23","retail_net":2595.0,"foreign_net":111766.0,"institution_net":-114361.0},{"date":"2026-09-22","retail_net":-91136.0,"foreign_net":216486.0,"institution_net":-125350.0},{"date":"2026-09-21","retail_net":197288.0,"foreign_net":3659.0,"institution_net":-200947.0},{"date":"2026-09-18","retail_net":-16311.0,"foreign_net":-25.0,"institution_net":16336.0},{"date":"2026-09-17","retail_net":4657.0,"foreign_net":42960.0,"institution_net":-47617.0},{"date":"2026-09-16","retail_net":-155.0,"foreign_net":-24632.0,"institution_net":24787.0},{"date":"2026-09-15","retail_net":113962.0,"foreign_net":-159750.0,"institution_net":45788.0},{"date":"2026-09-14","retail_net":-37707.0,"foreign_net":126881.0,"institution_net":-89174.0},{"date":"2026-09-11","retail_net":-37230.0,"foreign_net":37793.0,"institution_net":-563.0},{"date":"2026-09-10","retail_net":-39565.0,"foreign_net":303380.0,"institution_net":-263815.0},{"date":"2026-09-09","retail_net":84917.0,"foreign_net":87894.0,"institution_net":-172811.0},{"date":"2026-09-08","retail_net":-152271.0,"foreign_net":87282.0,"institution_net":64989.0},{"date":"2026-09-07","retail_net":8679.0,"foreign_net":-17274.0,"institution_net":8595.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":-40338.0,"foreign_net":38709.0,"institution_net":1629.0},"d3":{"retail_net":1522.0,"foreign_net":163307.0,"institution_net":-164829.0},"d7":{"retail_net":-261679.0,"foreign_net":518270.0,"institution_net":-256591.0},"d14":{"retail_net":-495560.0,"foreign_net":1022009.0,"institution_net":-526449.0},"d30":{"retail_net":-495722.0,"foreign_net":1951671.0,"institution_net":-1455949.0}},"analysis":"최근 5일 외국인 순매수 30.15만, 기관 순매수 -26.86만. 30일 누적: 외국인 195.17만, 기관 -145.59만.","foreign_flow":301524.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-268587.0},"insider_trades":[],"price_analysis":{"current":74100.0,"low_30d":72300.0,"support":74500.0,"high_30d":94300.0,"change_1d":-1.7,"change_7d":-5.6,"change_30d":-19.4,"resistance":92100.0,"position_in_range":8.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.06,"per":7.83,"quarter":"2024-Q2"},{"pbr":1.17,"per":8.82,"quarter":"2024-Q3"},{"pbr":1.23,"per":7.41,"quarter":"2024-Q4"},{"pbr":1.24,"per":7.59,"quarter":"2025-Q1"},{"pbr":1.29,"per":9.76,"quarter":"2025-Q2"},{"pbr":1.26,"per":15.66,"quarter":"2025-Q3"},{"pbr":1.13,"per":27.68,"quarter":"2025-Q4"},{"pbr":1.57,"per":44.93,"quarter":"2026-Q1"},{"pbr":1.58,"per":25.63,"quarter":"2026-Q2"},{"pbr":1.03,"per":21.67,"quarter":"현재"}],"timeline":[{"close":47909.6914,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":52757.9336,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":52097.2773,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":53346.1641,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":55388.8125,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":53400.082,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":52613.3359,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":75133.8125,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":87659.6172,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.28,"pbr_5y_low":1.06,"per_5y_avg":17.26,"per_5y_low":7.41,"current_pbr":1.03,"current_per":21.67,"pbr_5y_high":1.58,"per_5y_high":44.93,"pbr_5y_median":1.24,"per_5y_median":9.76,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":66.7,"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":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SEMICONDUCTORS"},"investment_grade":{"growth":{"grade":"C","reason":"매출 -0.8%"},"momentum":{"grade":"D","reason":"RSI 31"},"valuation":{"grade":"C","reason":"PER 21.78x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 3.0%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.44,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":3.01,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":3.92,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.09,"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":null,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":7.45,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":4.18,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 6개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.06,"per":7.83,"close":47909.6914,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.17,"per":8.82,"close":52757.9336,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.23,"per":7.41,"close":52097.2773,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.24,"per":7.59,"close":53346.1641,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.29,"per":9.76,"close":55388.8125,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.26,"per":15.66,"close":53400.082,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.13,"per":27.68,"close":52613.3359,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.57,"per":44.93,"close":75133.8125,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.58,"per":25.63,"close":87659.6172,"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":"21.8배"},{"label":"PBR","value":"1.0배"},{"label":"5년 PER 밴드","value":"하위 67%"},{"label":"ROE","value":"3.0%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":2169.47,"pbr":null,"per":null,"roa":0.014368727422823286,"roe":0.030072928691379716,"revenue":4359057000000.0,"market_cap":null,"net_income":465980000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":null,"total_assets":32430151000000.0,"total_equity":15494999000000.0,"profit_margin":0.10689926743330037,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":566043000000.0,"operating_margin":0.129854461641589},{"eps":1603.77,"pbr":1.57,"per":50.03,"roa":0.010539452490074099,"roe":0.023705729644475114,"revenue":4392312000000.0,"market_cap":20426500000000.0,"net_income":316415000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":null,"total_assets":30021958000000.0,"total_equity":13347617000000.0,"profit_margin":0.07203837068040704,"dividend_yield":1.75,"fiscal_quarter":"Q1","operating_income":537591000000.0,"operating_margin":0.12239362777507609},{"eps":491.6152115259515,"pbr":null,"per":null,"roa":0.0032215258094559804,"roe":0.0074867475005580735,"revenue":4328672000000.0,"market_cap":null,"net_income":96993000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":null,"total_assets":30107783000000.0,"total_equity":12955292000000.0,"profit_margin":0.022407103148494503,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":119133000000.0,"operating_margin":0.02752183579629041},{"eps":-844.868616096661,"pbr":null,"per":null,"roa":-0.005770167771302417,"roe":-0.014119044005967002,"revenue":3978064000000.0,"market_cap":null,"net_income":-166731000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":null,"total_assets":28895347000000.0,"total_equity":11808944000000.0,"profit_margin":-0.041912598691222665,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":48438000000.0,"operating_margin":0.012176274690402165},{"eps":421.67407833978524,"pbr":null,"per":null,"roa":0.0028407766639105304,"roe":0.00695382444055406,"revenue":4338760000000.0,"market_cap":null,"net_income":83247000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":null,"total_assets":29304310000000.0,"total_equity":11971398000000.0,"profit_margin":0.01918681835363099,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":338260000000.0,"operating_margin":0.07796236712793517},{"eps":1832.6604173998358,"pbr":null,"per":null,"roa":0.012084497735921764,"roe":0.030277954257867935,"revenue":4453717000000.0,"market_cap":null,"net_income":361575000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":null,"total_assets":29920565000000.0,"total_equity":11941857000000.0,"profit_margin":0.08118499671173539,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":567384000000.0,"operating_margin":0.12739561135114782},{"eps":2001.0943427515726,"pbr":null,"per":null,"roa":0.012937955130966463,"roe":0.03337987969529663,"revenue":4511521000000.0,"market_cap":null,"net_income":394805000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":null,"total_assets":30515255000000.0,"total_equity":11827634000000.0,"profit_margin":0.08751039837784197,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":254149000000.0,"operating_margin":0.056333329712972634},{"eps":1420.0899395265121,"pbr":null,"per":null,"roa":0.009506266292581254,"roe":0.02230451309423692,"revenue":4532118000000.0,"market_cap":null,"net_income":280176000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":null,"total_assets":29472770000000.0,"total_equity":12561404000000.0,"profit_margin":0.06182010265399092,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":533263000000.0,"operating_margin":0.11766308820732381},{"eps":1774.8792704719779,"pbr":null,"per":null,"roa":0.011889750671207924,"roe":0.027821113009775137,"revenue":4422359000000.0,"market_cap":null,"net_income":350174000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":null,"total_assets":29451753000000.0,"total_equity":12586628000000.0,"profit_margin":0.07918262628610657,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":537508000000.0,"operating_margin":0.12154327588511019},{"eps":1834.383604739205,"pbr":null,"per":null,"roa":0.011946590153565868,"roe":0.029064524464903266,"revenue":4474611000000.0,"market_cap":null,"net_income":361940000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":null,"total_assets":30296511000000.0,"total_equity":12452982000000.0,"profit_margin":0.08088747826347363,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":498489000000.0,"operating_margin":0.11140387399038709},{"eps":950.0617413508954,"pbr":null,"per":null,"roa":0.00622333368648538,"roe":0.015328417072422973,"revenue":4527291000000.0,"market_cap":null,"net_income":187442000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":null,"total_assets":30119227000000.0,"total_equity":12228399000000.0,"profit_margin":0.04140268429840273,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":297055000000.0,"operating_margin":0.06561429340415714},{"eps":1562.3189091493687,"pbr":null,"per":null,"roa":0.010316083055183382,"roe":0.02491498640024896,"revenue":4402610000000.0,"market_cap":null,"net_income":308237000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":null,"total_assets":29879267000000.0,"total_equity":12371550000000.0,"profit_margin":0.07001233359302778,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":497962000000.0,"operating_margin":0.11310608934245822}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":6121.6435,"per":7.83,"date":"2024-06","close":47909.69,"source":"reported"},{"eps":6121.6435,"per":8.22,"date":"2024-07","close":50328.43,"source":"reported"},{"eps":6121.6435,"per":8.39,"date":"2024-08","close":51351.75,"source":"reported"},{"eps":5979.4146,"per":8.82,"date":"2024-09","close":52757.93,"source":"reported"},{"eps":5979.4146,"per":8.95,"date":"2024-10","close":53512.96,"source":"reported"},{"eps":5979.4146,"per":9.69,"date":"2024-11","close":57948.78,"source":"reported"},{"eps":7030.4472,"per":7.41,"date":"2024-12","close":52097.28,"source":"reported"},{"eps":7030.4472,"per":7.44,"date":"2025-01","close":52286.04,"source":"reported"},{"eps":7030.4472,"per":7.66,"date":"2025-02","close":53826.76,"source":"reported"},{"eps":7028.724,"per":7.59,"date":"2025-03","close":53346.16,"source":"reported"},{"eps":7028.724,"per":7.43,"date":"2025-04","close":52192.73,"source":"reported"},{"eps":7028.724,"per":7.16,"date":"2025-05","close":50309.06,"source":"reported"},{"eps":5675.5188,"per":9.76,"date":"2025-06","close":55388.81,"source":"reported"},{"eps":5675.5188,"per":9.58,"date":"2025-07","close":54343.69,"source":"reported"},{"eps":5675.5188,"per":9.39,"date":"2025-08","close":53301.74,"source":"reported"},{"eps":3410.5602,"per":15.66,"date":"2025-09","close":53400.08,"source":"reported"},{"eps":3410.5602,"per":15.08,"date":"2025-10","close":51433.23,"source":"reported"},{"eps":3410.5602,"per":15.43,"date":"2025-11","close":52613.34,"source":"reported"},{"eps":1901.0811,"per":27.68,"date":"2025-12","close":52613.34,"source":"reported"},{"eps":1901.0811,"per":37.5,"date":"2026-01","close":71298.45,"source":"reported"},{"eps":1901.0811,"per":41.28,"date":"2026-02","close":78477.47,"source":"reported"},{"eps":1672.1907,"per":44.93,"date":"2026-03","close":75133.81,"source":"reported"},{"eps":1672.1907,"per":55.93,"date":"2026-04","close":93523.9,"source":"reported"},{"eps":1672.1907,"per":59.66,"date":"2026-05","close":99757.44,"source":"reported"},{"eps":3419.9866,"per":25.63,"date":"2026-06","close":87659.62,"source":"reported"},{"eps":3419.9866,"per":23.6,"date":"2026-07","close":80718.24,"source":"reported"},{"eps":3419.9866,"per":27.54,"date":"2026-08","close":94200.0,"source":"reported"},{"eps":3419.9866,"per":25.06,"date":"2026-09","close":85700.0,"source":"reported"},{"eps":3419.9866,"per":21.43,"date":"2026-10","close":73300.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":19.37,"std":15.01,"count":29,"current":21.43,"lower_1sd":4.36,"upper_1sd":34.38},"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":"SK텔레콤","phase":"above-fold","symbol_resolved":true}