{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:36:05.606587+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":26.9,"direction":"higher_better","percentile":74},{"name":"영업이익 성장률","unit":"%","value":-25.4,"direction":"higher_better","percentile":27}],"summary":"매출 +26.9%","percentile":50},"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":24.6,"direction":null,"percentile":25},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-12.0,"direction":"higher_better","percentile":32}],"summary":"RSI 25","percentile":29},"valuation":{"grade":"C","metrics":[],"summary":"PER 6.95x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":14.18,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":9.31,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":15.19,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":4.87,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 14.2%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.08,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.56,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":15.2,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.0,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.1x, 순차입금비율 1.6x","percentile":46}},"signals":[],"summary":"현대엘리베이터(017800)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 2.57조. 현재가 65,800원, 전일 대비 -2.2%, 30일 -12.0%. PER 7.0배 / ROE 14.2%. 기술적 시그널: RSI 25(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 9.49만, 기관 순매수 2.96만.","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":"A","metrics":[{"name":"배당수익률","unit":"%","value":14.05,"direction":"higher_better","percentile":null}],"summary":"배당수익률 14.05%","value_pct":14.05},"growth":null,"safety":{"grade":"F","metrics":[{"name":"배당성향(Payout)","unit":"%","value":97.6,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":1.0,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":1.56,"direction":"lower_better","percentile":null}],"summary":"배당성향 98%로 적정","percentile":30},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":14.05},"catalysts":["RSI 25 (30 이하 과매도 구간)","전분기 대비 매출 27% 성장"],"portfolio":null,"technical":{"macd":-1324.8471976545115,"grade":"D","trend":"하락","atr_14":1957.142857142857,"rsi_14":24.576271186440692,"sma_20":71550.0,"sma_60":72246.66666666667,"comment":"하락 추세, RSI 25","analysis":"RSI(14) 24.6로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-1324.85)가 시그널선(-896.31)을 하회합니다(데드크로스). 현재가가 SMA20(71550)과 SMA60(72247) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 67415~75685 (현재 위치 -20%).","bb_lower":67414.54355602674,"bb_upper":75685.45644397326,"macd_signal":-896.3117771296095},"change_pct":-1.93,"chart_data":[{"date":"2024-10-23","open":35510,"high":36109,"low":35310,"close":35550,"volume":68765,"rsi_14":43.67,"sma_20":43900.0,"sma_60":42893.33,"sma_120":42438.33},{"date":"2024-10-24","open":35789,"high":36029,"low":35430,"close":35869,"volume":52573,"rsi_14":58.78,"sma_20":43985.0,"sma_60":42920.83,"sma_120":42479.17},{"date":"2024-10-25","open":35670,"high":35829,"low":35350,"close":35630,"volume":45837,"rsi_14":55.88,"sma_20":44035.0,"sma_60":42948.33,"sma_120":42518.75},{"date":"2024-10-28","open":35630,"high":36109,"low":35430,"close":36109,"volume":33275,"rsi_14":59.46,"sma_20":44117.5,"sma_60":42998.33,"sma_120":42561.25},{"date":"2024-10-29","open":36269,"high":37866,"low":35909,"close":37307,"volume":194517,"rsi_14":72.39,"sma_20":44265.0,"sma_60":43068.33,"sma_120":42612.92},{"date":"2024-10-30","open":37547,"high":37547,"low":36748,"close":37307,"volume":47120,"rsi_14":70.59,"sma_20":44392.5,"sma_60":43146.67,"sma_120":42664.58},{"date":"2024-10-31","open":37387,"high":37866,"low":36668,"close":37787,"volume":80695,"rsi_14":71.52,"sma_20":44482.5,"sma_60":43241.67,"sma_120":42724.58},{"date":"2024-11-01","open":37467,"high":37587,"low":36508,"close":36668,"volume":66002,"rsi_14":63.48,"sma_20":44590.0,"sma_60":43295.83,"sma_120":42771.67},{"date":"2024-11-04","open":36508,"high":36548,"low":35630,"close":36349,"volume":83664,"rsi_14":58.99,"sma_20":44675.0,"sma_60":43329.17,"sma_120":42814.58},{"date":"2024-11-05","open":35949,"high":36508,"low":35710,"close":36468,"volume":48084,"rsi_14":67.08,"sma_20":44767.5,"sma_60":43371.67,"sma_120":42857.5},{"date":"2024-11-06","open":36349,"high":38905,"low":36349,"close":37866,"volume":231043,"rsi_14":69.19,"sma_20":44985.0,"sma_60":43499.17,"sma_120":42915.42},{"date":"2024-11-07","open":37387,"high":37946,"low":37267,"close":37866,"volume":84385,"rsi_14":66.67,"sma_20":45177.5,"sma_60":43610.83,"sma_120":42969.58},{"date":"2024-11-08","open":38266,"high":41382,"low":37747,"close":40583,"volume":528355,"rsi_14":78.03,"sma_20":45522.5,"sma_60":43774.17,"sma_120":43054.58},{"date":"2024-11-11","open":40343,"high":40742,"low":38825,"close":40103,"volume":216245,"rsi_14":76.32,"sma_20":45857.5,"sma_60":43920.0,"sma_120":43130.0},{"date":"2024-11-12","open":39784,"high":41382,"low":38625,"close":39105,"volume":177717,"rsi_14":68.02,"sma_20":46110.0,"sma_60":44033.33,"sma_120":43192.5},{"date":"2024-11-13","open":38785,"high":39185,"low":37946,"close":38426,"volume":137177,"rsi_14":62.5,"sma_20":46370.0,"sma_60":44126.67,"sma_120":43252.92},{"date":"2024-11-14","open":38386,"high":39464,"low":37028,"close":38546,"volume":230517,"rsi_14":64.43,"sma_20":46577.5,"sma_60":44229.17,"sma_120":43317.5},{"date":"2024-11-15","open":39744,"high":42260,"low":38985,"close":41302,"volume":453398,"rsi_14":70.97,"sma_20":46925.0,"sma_60":44383.33,"sma_120":43415.0},{"date":"2024-11-18","open":41142,"high":41541,"low":40103,"close":40822,"volume":158652,"rsi_14":65.07,"sma_20":47252.5,"sma_60":44515.0,"sma_120":43507.5},{"date":"2024-11-19","open":40583,"high":41461,"low":40103,"close":40343,"volume":93004,"rsi_14":62.5,"sma_20":47567.5,"sma_60":44634.17,"sma_120":43595.42},{"date":"2024-11-20","open":40423,"high":41461,"low":40023,"close":41302,"volume":100702,"rsi_14":63.92,"sma_20":47927.5,"sma_60":44775.83,"sma_120":43697.08},{"date":"2024-11-21","open":41701,"high":41781,"low":40343,"close":41222,"volume":93366,"rsi_14":69.66,"sma_20":48262.5,"sma_60":44905.0,"sma_120":43794.17},{"date":"2024-11-22","open":40902,"high":41382,"low":40503,"close":40742,"volume":56248,"rsi_14":68.71,"sma_20":48582.5,"sma_60":45036.67,"sma_120":43887.5},{"date":"2024-11-25","open":41382,"high":42500,"low":41142,"close":41382,"volume":145786,"rsi_14":70.03,"sma_20":48912.5,"sma_60":45185.0,"sma_120":43995.42},{"date":"2024-11-26","open":41302,"high":42260,"low":40982,"close":41302,"volume":96699,"rsi_14":65.69,"sma_20":49162.5,"sma_60":45323.33,"sma_120":44111.67},{"date":"2024-11-27","open":43618,"high":44497,"low":42260,"close":42979,"volume":556616,"rsi_14":70.25,"sma_20":49517.5,"sma_60":45501.67,"sma_120":44225.42},{"date":"2024-11-28","open":42979,"high":43139,"low":42021,"close":42260,"volume":116321,"rsi_14":57.89,"sma_20":49797.5,"sma_60":45670.83,"sma_120":44329.58},{"date":"2024-11-29","open":42340,"high":43379,"low":41941,"close":42660,"volume":126373,"rsi_14":62.12,"sma_20":50172.5,"sma_60":45854.17,"sma_120":44440.42},{"date":"2024-12-02","open":43299,"high":43618,"low":41382,"close":41461,"volume":150409,"rsi_14":60.97,"sma_20":50492.5,"sma_60":46019.17,"sma_120":44535.42},{"date":"2024-12-03","open":41861,"high":41861,"low":40583,"close":41142,"volume":88933,"rsi_14":63.08,"sma_20":50785.0,"sma_60":46178.33,"sma_120":44630.42},{"date":"2024-12-04","open":41062,"high":43059,"low":40263,"close":42580,"volume":296706,"rsi_14":67.24,"sma_20":51080.0,"sma_60":46355.83,"sma_120":44739.58},{"date":"2024-12-05","open":41781,"high":42899,"low":41142,"close":41861,"volume":141827,"rsi_14":52.89,"sma_20":51330.0,"sma_60":46534.17,"sma_120":44841.67},{"date":"2024-12-06","open":41861,"high":42021,"low":40423,"close":41302,"volume":230206,"rsi_14":52.46,"sma_20":51375.0,"sma_60":46695.0,"sma_120":44930.83},{"date":"2024-12-09","open":40742,"high":41062,"low":38506,"close":38825,"volume":255511,"rsi_14":43.54,"sma_20":51295.0,"sma_60":46811.67,"sma_120":44984.17},{"date":"2024-12-10","open":39225,"high":40343,"low":38985,"close":39025,"volume":110432,"rsi_14":39.64,"sma_20":51290.0,"sma_60":46927.5,"sma_120":45023.33},{"date":"2024-12-11","open":39185,"high":39944,"low":38865,"close":39944,"volume":60303,"rsi_14":44.59,"sma_20":51385.0,"sma_60":47065.83,"sma_120":45079.17},{"date":"2024-12-12","open":40343,"high":41222,"low":39544,"close":40263,"volume":313622,"rsi_14":47.95,"sma_20":51492.5,"sma_60":47207.5,"sma_120":45135.83},{"date":"2024-12-13","open":41382,"high":46335,"low":41222,"close":45616,"volume":900536,"rsi_14":62.93,"sma_20":51762.5,"sma_60":47457.5,"sma_120":45245.42},{"date":"2024-12-16","open":46175,"high":48332,"low":44817,"close":45296,"volume":373889,"rsi_14":62.02,"sma_20":52042.5,"sma_60":47683.33,"sma_120":45327.5},{"date":"2024-12-17","open":45616,"high":45775,"low":43858,"close":45296,"volume":244274,"rsi_14":57.75,"sma_20":52352.5,"sma_60":47904.17,"sma_120":45413.75},{"date":"2024-12-18","open":45056,"high":47293,"low":45056,"close":46734,"volume":264098,"rsi_14":64.29,"sma_20":52692.5,"sma_60":48173.33,"sma_120":45511.67},{"date":"2024-12-19","open":46814,"high":47373,"low":45296,"close":46894,"volume":254662,"rsi_14":63.73,"sma_20":53047.5,"sma_60":48431.67,"sma_120":45612.08},{"date":"2024-12-20","open":47053,"high":47772,"low":46494,"close":47053,"volume":161646,"rsi_14":69.44,"sma_20":53442.5,"sma_60":48686.67,"sma_120":45718.75},{"date":"2024-12-23","open":47053,"high":48332,"low":46894,"close":47213,"volume":232146,"rsi_14":71.35,"sma_20":53807.5,"sma_60":48945.83,"sma_120":45851.25},{"date":"2024-12-24","open":47133,"high":47533,"low":46494,"close":47533,"volume":152368,"rsi_14":68.9,"sma_20":54197.5,"sma_60":49208.33,"sma_120":45978.33},{"date":"2024-12-26","open":47693,"high":48012,"low":45935,"close":46814,"volume":284163,"rsi_14":68.9,"sma_20":54437.5,"sma_60":49449.17,"sma_120":46108.33},{"date":"2024-12-27","open":47585,"high":47928,"low":45271,"close":46299,"volume":372477,"rsi_14":55.67,"sma_20":54492.5,"sma_60":49590.83,"sma_120":46208.75},{"date":"2024-12-30","open":45699,"high":46042,"low":44413,"close":44928,"volume":190796,"rsi_14":60.11,"sma_20":54442.5,"sma_60":49735.0,"sma_120":46300.0},{"date":"2025-01-02","open":44756,"high":44756,"low":42956,"close":43813,"volume":284631,"rsi_14":55.67,"sma_20":54402.5,"sma_60":49856.67,"sma_120":46372.92},{"date":"2025-01-03","open":43641,"high":44156,"low":43470,"close":43556,"volume":165098,"rsi_14":52.11,"sma_20":54367.5,"sma_60":49973.33,"sma_120":46444.17},{"date":"2025-01-06","open":43727,"high":43813,"low":41669,"close":42098,"volume":387261,"rsi_14":46.8,"sma_20":54157.5,"sma_60":50074.17,"sma_120":46502.92},{"date":"2025-01-07","open":42098,"high":42655,"low":41498,"close":42184,"volume":218592,"rsi_14":21.17,"sma_20":53997.5,"sma_60":50168.33,"sma_120":46560.83},{"date":"2025-01-08","open":41927,"high":42184,"low":41541,"close":41755,"volume":181185,"rsi_14":21.01,"sma_20":53847.5,"sma_60":50248.33,"sma_120":46614.17},{"date":"2025-01-09","open":41841,"high":41841,"low":40769,"close":41241,"volume":362363,"rsi_14":20.14,"sma_20":53822.5,"sma_60":50325.0,"sma_120":46668.33},{"date":"2025-01-10","open":41198,"high":42312,"low":40598,"close":42098,"volume":245807,"rsi_14":15.44,"sma_20":53835.0,"sma_60":50411.67,"sma_120":46718.75},{"date":"2025-01-13","open":42012,"high":43213,"low":41498,"close":42098,"volume":334592,"rsi_14":14.18,"sma_20":53790.0,"sma_60":50515.0,"sma_120":46761.67},{"date":"2025-01-14","open":42355,"high":43299,"low":42312,"close":43041,"volume":178607,"rsi_14":19.58,"sma_20":53780.0,"sma_60":50616.67,"sma_120":46780.42},{"date":"2025-01-15","open":43384,"high":44070,"low":42741,"close":43041,"volume":121219,"rsi_14":18.44,"sma_20":53435.0,"sma_60":50707.5,"sma_120":46807.92},{"date":"2025-01-16","open":43470,"high":43556,"low":42355,"close":43127,"volume":142746,"rsi_14":16.67,"sma_20":53115.0,"sma_60":50803.33,"sma_120":46858.33},{"date":"2025-01-17","open":42784,"high":43470,"low":42613,"close":43299,"volume":128404,"rsi_14":19.08,"sma_20":52805.0,"sma_60":50908.33,"sma_120":46895.83},{"date":"2025-01-20","open":43299,"high":43384,"low":42570,"close":42698,"volume":91390,"rsi_14":27.17,"sma_20":52370.0,"sma_60":50996.67,"sma_120":46945.0},{"date":"2025-01-21","open":42441,"high":44327,"low":42441,"close":43727,"volume":377443,"rsi_14":42.05,"sma_20":51985.0,"sma_60":51098.33,"sma_120":47009.58},{"date":"2025-01-22","open":43641,"high":45613,"low":43470,"close":45185,"volume":253422,"rsi_14":58.7,"sma_20":51675.0,"sma_60":51233.33,"sma_120":47090.83},{"date":"2025-01-23","open":45528,"high":46042,"low":44156,"close":44327,"volume":177817,"rsi_14":54.55,"sma_20":51305.0,"sma_60":51341.67,"sma_120":47170.0},{"date":"2025-01-24","open":44585,"high":46728,"low":43813,"close":46299,"volume":275007,"rsi_14":73.33,"sma_20":51030.0,"sma_60":51463.33,"sma_120":47265.83},{"date":"2025-01-31","open":45442,"high":45871,"low":44242,"close":45442,"volume":180143,"rsi_14":66.67,"sma_20":50750.0,"sma_60":51568.33,"sma_120":47357.5},{"date":"2025-02-03","open":44242,"high":45013,"low":42870,"close":43041,"volume":172149,"rsi_14":55.47,"sma_20":50560.0,"sma_60":51616.67,"sma_120":47429.17},{"date":"2025-02-04","open":43556,"high":44327,"low":42698,"close":42784,"volume":179480,"rsi_14":56.72,"sma_20":50435.0,"sma_60":51683.33,"sma_120":47489.58},{"date":"2025-02-05","open":42827,"high":43813,"low":42827,"close":43384,"volume":101513,"rsi_14":55.73,"sma_20":50410.0,"sma_60":51768.33,"sma_120":47548.75},{"date":"2025-02-06","open":43727,"high":44928,"low":43556,"close":44585,"volume":111339,"rsi_14":60.0,"sma_20":50470.0,"sma_60":51874.17,"sma_120":47622.92},{"date":"2025-02-07","open":44156,"high":45013,"low":44070,"close":44070,"volume":72411,"rsi_14":54.29,"sma_20":50585.0,"sma_60":51940.83,"sma_120":47720.0},{"date":"2025-02-10","open":44756,"high":46214,"low":44499,"close":45613,"volume":208125,"rsi_14":59.49,"sma_20":50785.0,"sma_60":52037.5,"sma_120":47824.17},{"date":"2025-02-11","open":45271,"high":48357,"low":44928,"close":47243,"volume":289538,"rsi_14":63.64,"sma_20":51105.0,"sma_60":52109.17,"sma_120":47941.67},{"date":"2025-02-12","open":47243,"high":47328,"low":45956,"close":46042,"volume":99221,"rsi_14":58.51,"sma_20":51385.0,"sma_60":52167.5,"sma_120":48043.75},{"date":"2025-02-13","open":46557,"high":49643,"low":46128,"close":47757,"volume":341089,"rsi_14":64.68,"sma_20":51715.0,"sma_60":52280.0,"sma_120":48156.67},{"date":"2025-02-14","open":47757,"high":48872,"low":47071,"close":48186,"volume":144560,"rsi_14":63.4,"sma_20":52070.0,"sma_60":52415.0,"sma_120":48270.83},{"date":"2025-02-17","open":48529,"high":48957,"low":47071,"close":47757,"volume":125215,"rsi_14":58.24,"sma_20":52345.0,"sma_60":52539.17,"sma_120":48384.17},{"date":"2025-02-18","open":47328,"high":49472,"low":47071,"close":48100,"volume":200275,"rsi_14":62.5,"sma_20":52640.0,"sma_60":52612.5,"sma_120":48497.92},{"date":"2025-02-19","open":48271,"high":48443,"low":47157,"close":48100,"volume":120283,"rsi_14":56.86,"sma_20":52930.0,"sma_60":52695.83,"sma_120":48605.42},{"date":"2025-02-20","open":47671,"high":48271,"low":46814,"close":47328,"volume":156446,"rsi_14":57.24,"sma_20":53165.0,"sma_60":52774.17,"sma_120":48704.17},{"date":"2025-02-21","open":47328,"high":47328,"low":46299,"close":46728,"volume":104738,"rsi_14":66.41,"sma_20":53400.0,"sma_60":52820.83,"sma_120":48798.33},{"date":"2025-02-24","open":46128,"high":46814,"low":45956,"close":46728,"volume":78794,"rsi_14":67.97,"sma_20":53575.0,"sma_60":52869.17,"sma_120":48887.08},{"date":"2025-02-25","open":46299,"high":47243,"low":45956,"close":47157,"volume":98033,"rsi_14":67.46,"sma_20":53690.0,"sma_60":52935.83,"sma_120":48986.25},{"date":"2025-02-26","open":47243,"high":48872,"low":46900,"close":48529,"volume":173658,"rsi_14":67.97,"sma_20":53935.0,"sma_60":53015.83,"sma_120":49100.42},{"date":"2025-02-27","open":48529,"high":49043,"low":48014,"close":48957,"volume":112000,"rsi_14":72.44,"sma_20":54090.0,"sma_60":53105.83,"sma_120":49214.58},{"date":"2025-02-28","open":48529,"high":49300,"low":47157,"close":47157,"volume":149287,"rsi_14":56.92,"sma_20":54190.0,"sma_60":53125.83,"sma_120":49313.75},{"date":"2025-03-04","open":47157,"high":48271,"low":45613,"close":47757,"volume":80613,"rsi_14":52.54,"sma_20":54465.0,"sma_60":53172.5,"sma_120":49421.67},{"date":"2025-03-05","open":48186,"high":48872,"low":47757,"close":48529,"volume":110596,"rsi_14":62.83,"sma_20":54800.0,"sma_60":53225.83,"sma_120":49540.0},{"date":"2025-03-06","open":48529,"high":49729,"low":47757,"close":48357,"volume":133468,"rsi_14":53.68,"sma_20":55090.0,"sma_60":53300.83,"sma_120":49660.0},{"date":"2025-03-07","open":47843,"high":48357,"low":45871,"close":46042,"volume":206989,"rsi_14":39.32,"sma_20":55175.0,"sma_60":53337.5,"sma_120":49757.92},{"date":"2025-03-10","open":45613,"high":46985,"low":45099,"close":46642,"volume":97330,"rsi_14":44.54,"sma_20":55325.0,"sma_60":53355.83,"sma_120":49855.83},{"date":"2025-03-11","open":45785,"high":46557,"low":45271,"close":45613,"volume":79173,"rsi_14":38.58,"sma_20":55325.0,"sma_60":53369.17,"sma_120":49951.67},{"date":"2025-03-12","open":45442,"high":46985,"low":45185,"close":45699,"volume":119309,"rsi_14":39.06,"sma_20":55235.0,"sma_60":53395.83,"sma_120":50045.42},{"date":"2025-03-13","open":45699,"high":48100,"low":45699,"close":47414,"volume":213823,"rsi_14":50.36,"sma_20":55315.0,"sma_60":53507.5,"sma_120":50159.58},{"date":"2025-03-14","open":47585,"high":48357,"low":47585,"close":47585,"volume":71515,"rsi_14":53.73,"sma_20":55305.0,"sma_60":53618.33,"sma_120":50272.92},{"date":"2025-03-17","open":48100,"high":48271,"low":47157,"close":48100,"volume":80806,"rsi_14":55.71,"sma_20":55300.0,"sma_60":53720.0,"sma_120":50392.92},{"date":"2025-03-18","open":48529,"high":48614,"low":47243,"close":47671,"volume":65824,"rsi_14":52.14,"sma_20":55295.0,"sma_60":53806.67,"sma_120":50507.08},{"date":"2025-03-19","open":47414,"high":48271,"low":47414,"close":47928,"volume":65422,"rsi_14":47.24,"sma_20":55285.0,"sma_60":53786.67,"sma_120":50622.08},{"date":"2025-03-20","open":47843,"high":47928,"low":46385,"close":46471,"volume":96370,"rsi_14":39.57,"sma_20":55190.0,"sma_60":53745.0,"sma_120":50714.17},{"date":"2025-03-21","open":46299,"high":47028,"low":45699,"close":46642,"volume":131881,"rsi_14":47.5,"sma_20":55150.0,"sma_60":53706.67,"sma_120":50805.42},{"date":"2025-03-24","open":46642,"high":47585,"low":46471,"close":47243,"volume":61522,"rsi_14":47.5,"sma_20":55180.0,"sma_60":53650.0,"sma_120":50911.67},{"date":"2025-03-25","open":46814,"high":47500,"low":46042,"close":46900,"volume":73830,"rsi_14":41.74,"sma_20":55190.0,"sma_60":53583.33,"sma_120":51007.5},{"date":"2025-03-26","open":47157,"high":47157,"low":46042,"close":46385,"volume":50498,"rsi_14":40.34,"sma_20":55145.0,"sma_60":53503.33,"sma_120":51095.0},{"date":"2025-03-27","open":46042,"high":48614,"low":45871,"close":48357,"volume":176032,"rsi_14":61.74,"sma_20":55135.0,"sma_60":53458.33,"sma_120":51202.08},{"date":"2025-03-28","open":48357,"high":48357,"low":46900,"close":47328,"volume":71736,"rsi_14":53.33,"sma_20":55040.0,"sma_60":53386.67,"sma_120":51297.5},{"date":"2025-03-31","open":46299,"high":46900,"low":45785,"close":46385,"volume":78867,"rsi_14":53.78,"sma_20":54995.0,"sma_60":53311.67,"sma_120":51380.42},{"date":"2025-04-01","open":47328,"high":48614,"low":47157,"close":48014,"volume":141670,"rsi_14":59.85,"sma_20":55010.0,"sma_60":53345.0,"sma_120":51467.92},{"date":"2025-04-02","open":48357,"high":50243,"low":48100,"close":49815,"volume":219145,"rsi_14":60.14,"sma_20":55085.0,"sma_60":53440.0,"sma_120":51587.5},{"date":"2025-04-03","open":48529,"high":50158,"low":48529,"close":49900,"volume":150043,"rsi_14":59.85,"sma_20":55175.0,"sma_60":53558.33,"sma_120":51707.5},{"date":"2025-04-04","open":49729,"high":51358,"low":48957,"close":50072,"volume":193335,"rsi_14":58.65,"sma_20":55410.0,"sma_60":53685.0,"sma_120":51829.17},{"date":"2025-04-07","open":47671,"high":48614,"low":45785,"close":47757,"volume":197901,"rsi_14":50.32,"sma_20":55475.0,"sma_60":53795.0,"sma_120":51934.58},{"date":"2025-04-08","open":48271,"high":48271,"low":47157,"close":47157,"volume":86204,"rsi_14":47.17,"sma_20":55565.0,"sma_60":53891.67,"sma_120":52030.0},{"date":"2025-04-09","open":46728,"high":47928,"low":46385,"close":47157,"volume":78053,"rsi_14":52.82,"sma_20":55650.0,"sma_60":53996.67,"sma_120":52122.5},{"date":"2025-04-10","open":48186,"high":49729,"low":47500,"close":49215,"volume":153792,"rsi_14":59.15,"sma_20":55755.0,"sma_60":54151.67,"sma_120":52238.33},{"date":"2025-04-11","open":48786,"high":54788,"low":48786,"close":53844,"volume":621930,"rsi_14":68.25,"sma_20":56120.0,"sma_60":54380.0,"sma_120":52395.83},{"date":"2025-04-14","open":53844,"high":57360,"low":53244,"close":56245,"volume":510291,"rsi_14":73.19,"sma_20":56595.0,"sma_60":54655.0,"sma_120":52585.0},{"date":"2025-04-15","open":57446,"high":59160,"low":56674,"close":57188,"volume":373339,"rsi_14":76.25,"sma_20":57150.0,"sma_60":54930.0,"sma_120":52773.33},{"date":"2025-04-16","open":57360,"high":59846,"low":57360,"close":58817,"volume":318849,"rsi_14":75.85,"sma_20":57785.0,"sma_60":55236.67,"sma_120":52972.08},{"date":"2025-04-17","open":58903,"high":60018,"low":58903,"close":59503,"volume":189635,"rsi_14":80.6,"sma_20":58545.0,"sma_60":55555.0,"sma_120":53179.17},{"date":"2025-04-18","open":59932,"high":59932,"low":58817,"close":59503,"volume":166434,"rsi_14":84.62,"sma_20":59295.0,"sma_60":55870.0,"sma_120":53389.17},{"date":"2025-04-21","open":59075,"high":61304,"low":58474,"close":60103,"volume":167836,"rsi_14":83.73,"sma_20":60045.0,"sma_60":56208.33,"sma_120":53602.5},{"date":"2025-04-22","open":59332,"high":61990,"low":59246,"close":60446,"volume":192749,"rsi_14":82.29,"sma_20":60835.0,"sma_60":56533.33,"sma_120":53815.83},{"date":"2025-04-23","open":60875,"high":60875,"low":59332,"close":60103,"volume":155812,"rsi_14":80.51,"sma_20":61635.0,"sma_60":56823.33,"sma_120":54028.33},{"date":"2025-04-24","open":59675,"high":60446,"low":57103,"close":57703,"volume":275488,"rsi_14":70.14,"sma_20":62180.0,"sma_60":57083.33,"sma_120":54212.5},{"date":"2025-04-25","open":58303,"high":63104,"low":57703,"close":61647,"volume":196618,"rsi_14":83.75,"sma_20":63015.0,"sma_60":57381.67,"sma_120":54422.5},{"date":"2025-04-28","open":61647,"high":63190,"low":60875,"close":61733,"volume":164864,"rsi_14":86.32,"sma_20":63910.0,"sma_60":57698.33,"sma_120":54633.33},{"date":"2025-04-29","open":61733,"high":63876,"low":61047,"close":63533,"volume":156652,"rsi_14":87.45,"sma_20":64815.0,"sma_60":58096.67,"sma_120":54856.67},{"date":"2025-04-30","open":62847,"high":63705,"low":61561,"close":63362,"volume":141754,"rsi_14":85.41,"sma_20":65605.0,"sma_60":58496.67,"sma_120":55090.0},{"date":"2025-05-02","open":62418,"high":64991,"low":60875,"close":64305,"volume":204757,"rsi_14":82.11,"sma_20":66445.0,"sma_60":58903.33,"sma_120":55335.83},{"date":"2025-05-07","open":65162,"high":65334,"low":63619,"close":64305,"volume":226176,"rsi_14":79.01,"sma_20":67275.0,"sma_60":59286.67,"sma_120":55580.42},{"date":"2025-05-08","open":63705,"high":65934,"low":63705,"close":64733,"volume":181649,"rsi_14":78.21,"sma_20":68265.0,"sma_60":59688.33,"sma_120":55814.58},{"date":"2025-05-09","open":64991,"high":67134,"low":64390,"close":65762,"volume":166346,"rsi_14":77.18,"sma_20":69350.0,"sma_60":60080.0,"sma_120":56058.75},{"date":"2025-05-12","open":66105,"high":67391,"low":64819,"close":65419,"volume":156821,"rsi_14":73.79,"sma_20":70415.0,"sma_60":60433.33,"sma_120":56271.25},{"date":"2025-05-13","open":64733,"high":66791,"low":64133,"close":66448,"volume":158221,"rsi_14":75.8,"sma_20":71420.0,"sma_60":60830.0,"sma_120":56498.75},{"date":"2025-05-14","open":67134,"high":67220,"low":65076,"close":65934,"volume":112299,"rsi_14":71.79,"sma_20":72125.0,"sma_60":61183.33,"sma_120":56731.67},{"date":"2025-05-15","open":65334,"high":65934,"low":62847,"close":63705,"volume":275678,"rsi_14":60.67,"sma_20":72560.0,"sma_60":61485.0,"sma_120":56950.0},{"date":"2025-05-16","open":63447,"high":64390,"low":61818,"close":62676,"volume":194036,"rsi_14":58.06,"sma_20":72880.0,"sma_60":61775.0,"sma_120":57157.08},{"date":"2025-05-19","open":63276,"high":64733,"low":62590,"close":63790,"volume":123006,"rsi_14":70.76,"sma_20":73170.0,"sma_60":62080.0,"sma_120":57346.25},{"date":"2025-05-20","open":64305,"high":64905,"low":63276,"close":63790,"volume":131197,"rsi_14":60.0,"sma_20":73420.0,"sma_60":62385.0,"sma_120":57540.42},{"date":"2025-05-21","open":63790,"high":64819,"low":62761,"close":63019,"volume":104191,"rsi_14":55.64,"sma_20":73625.0,"sma_60":62690.0,"sma_120":57732.08},{"date":"2025-05-22","open":62590,"high":62590,"low":60961,"close":61733,"volume":263466,"rsi_14":41.73,"sma_20":73720.0,"sma_60":62981.67,"sma_120":57901.25},{"date":"2025-05-23","open":61818,"high":65248,"low":61818,"close":63362,"volume":160520,"rsi_14":50.0,"sma_20":73890.0,"sma_60":63305.0,"sma_120":58087.08},{"date":"2025-05-26","open":63876,"high":65848,"low":62504,"close":65505,"volume":140542,"rsi_14":54.43,"sma_20":74205.0,"sma_60":63661.67,"sma_120":58298.75},{"date":"2025-05-27","open":65076,"high":65505,"low":64562,"close":65248,"volume":69714,"rsi_14":53.42,"sma_20":74645.0,"sma_60":63986.67,"sma_120":58501.25},{"date":"2025-05-28","open":65162,"high":66019,"low":64305,"close":64819,"volume":119265,"rsi_14":50.31,"sma_20":74830.0,"sma_60":64295.0,"sma_120":58700.42},{"date":"2025-05-29","open":65334,"high":65762,"low":64047,"close":64305,"volume":290941,"rsi_14":44.52,"sma_20":74980.0,"sma_60":64628.33,"sma_120":58877.08},{"date":"2025-05-30","open":64133,"high":65934,"low":63876,"close":65076,"volume":94648,"rsi_14":48.75,"sma_20":75070.0,"sma_60":64965.0,"sma_120":59068.75},{"date":"2025-06-02","open":64305,"high":65334,"low":62933,"close":64819,"volume":152860,"rsi_14":43.71,"sma_20":75155.0,"sma_60":65281.67,"sma_120":59253.75},{"date":"2025-06-04","open":67820,"high":71850,"low":67477,"close":69706,"volume":487337,"rsi_14":60.89,"sma_20":75470.0,"sma_60":65696.67,"sma_120":59498.75},{"date":"2025-06-05","open":69792,"high":73222,"low":68420,"close":69106,"volume":366986,"rsi_14":67.21,"sma_20":75750.0,"sma_60":66145.0,"sma_120":59741.25},{"date":"2025-06-09","open":69106,"high":71078,"low":67906,"close":68163,"volume":221413,"rsi_14":67.58,"sma_20":75950.0,"sma_60":66563.33,"sma_120":59959.58},{"date":"2025-06-10","open":68077,"high":69706,"low":66963,"close":68420,"volume":224791,"rsi_14":65.7,"sma_20":76105.0,"sma_60":67006.67,"sma_120":60187.92},{"date":"2025-06-11","open":67906,"high":68420,"low":66705,"close":67391,"volume":235608,"rsi_14":61.41,"sma_20":76220.0,"sma_60":67428.33,"sma_120":60412.08},{"date":"2025-06-12","open":71678,"high":75965,"low":70992,"close":72278,"volume":1083786,"rsi_14":73.28,"sma_20":76560.0,"sma_60":67911.67,"sma_120":60709.58},{"date":"2025-06-13","open":73736,"high":74251,"low":68935,"close":70135,"volume":523977,"rsi_14":70.25,"sma_20":76805.0,"sma_60":68350.0,"sma_120":60984.17},{"date":"2025-06-16","open":70221,"high":72107,"low":69020,"close":71850,"volume":394264,"rsi_14":70.37,"sma_20":77280.0,"sma_60":68811.67,"sma_120":61265.83},{"date":"2025-06-17","open":73822,"high":78709,"low":71936,"close":78195,"volume":1045487,"rsi_14":75.34,"sma_20":78185.0,"sma_60":69405.0,"sma_120":61605.83},{"date":"2025-06-18","open":77337,"high":77423,"low":73222,"close":73736,"volume":532582,"rsi_14":64.52,"sma_20":78765.0,"sma_60":69906.67,"sma_120":61846.67},{"date":"2025-06-19","open":74251,"high":74593,"low":73050,"close":73993,"volume":159840,"rsi_14":65.78,"sma_20":79360.0,"sma_60":70441.67,"sma_120":62093.33},{"date":"2025-06-20","open":74165,"high":74251,"low":72278,"close":73050,"volume":282068,"rsi_14":64.83,"sma_20":79945.0,"sma_60":70955.0,"sma_120":62330.83},{"date":"2025-06-23","open":70735,"high":72107,"low":70478,"close":71593,"volume":222812,"rsi_14":60.8,"sma_20":80520.0,"sma_60":71428.33,"sma_120":62539.17},{"date":"2025-06-24","open":73222,"high":75451,"low":72021,"close":74336,"volume":438408,"rsi_14":64.57,"sma_20":81160.0,"sma_60":71961.67,"sma_120":62772.5},{"date":"2025-06-25","open":74422,"high":74851,"low":71764,"close":73136,"volume":337209,"rsi_14":55.92,"sma_20":81605.0,"sma_60":72481.67,"sma_120":62992.5},{"date":"2025-06-26","open":73136,"high":73908,"low":71850,"close":73650,"volume":279849,"rsi_14":57.86,"sma_20":82095.0,"sma_60":72973.33,"sma_120":63215.83},{"date":"2025-06-27","open":73650,"high":73736,"low":71507,"close":72107,"volume":184981,"rsi_14":56.69,"sma_20":82520.0,"sma_60":73455.0,"sma_120":63420.83},{"date":"2025-06-30","open":72879,"high":74336,"low":72107,"close":73736,"volume":185923,"rsi_14":58.61,"sma_20":83070.0,"sma_60":73986.67,"sma_120":63649.17},{"date":"2025-07-01","open":73650,"high":75794,"low":73393,"close":74851,"volume":268837,"rsi_14":62.05,"sma_20":83640.0,"sma_60":74508.33,"sma_120":63926.67},{"date":"2025-07-02","open":74165,"high":74293,"low":70135,"close":71764,"volume":275249,"rsi_14":49.12,"sma_20":84045.0,"sma_60":74935.0,"sma_120":64187.5},{"date":"2025-07-03","open":71936,"high":72364,"low":70564,"close":72364,"volume":196164,"rsi_14":54.04,"sma_20":84200.0,"sma_60":75371.67,"sma_120":64465.0},{"date":"2025-07-04","open":71850,"high":72021,"low":67306,"close":67477,"volume":270893,"rsi_14":42.9,"sma_20":84105.0,"sma_60":75710.0,"sma_120":64697.5},{"date":"2025-07-07","open":66019,"high":68935,"low":66019,"close":68592,"volume":102420,"rsi_14":31.21,"sma_20":84130.0,"sma_60":76115.0,"sma_120":64955.0},{"date":"2025-07-08","open":69363,"high":72021,"low":68849,"close":71335,"volume":280592,"rsi_14":44.96,"sma_20":84300.0,"sma_60":76585.0,"sma_120":65238.33},{"date":"2025-07-09","open":70821,"high":71850,"low":69020,"close":71335,"volume":234289,"rsi_14":44.36,"sma_20":84530.0,"sma_60":77055.0,"sma_120":65525.83},{"date":"2025-07-10","open":70821,"high":75279,"low":70649,"close":74508,"volume":456922,"rsi_14":52.82,"sma_20":84660.0,"sma_60":77546.67,"sma_120":65849.17},{"date":"2025-07-11","open":74593,"high":76908,"low":73822,"close":74936,"volume":290739,"rsi_14":56.75,"sma_20":84940.0,"sma_60":77956.67,"sma_120":66168.33},{"date":"2025-07-14","open":74422,"high":76651,"low":72964,"close":75965,"volume":273220,"rsi_14":53.53,"sma_20":85180.0,"sma_60":78340.0,"sma_120":66497.5},{"date":"2025-07-15","open":75622,"high":77594,"low":75451,"close":76308,"volume":211901,"rsi_14":57.14,"sma_20":85070.0,"sma_60":78711.67,"sma_120":66820.83},{"date":"2025-07-16","open":75708,"high":75965,"low":73736,"close":74336,"volume":142450,"rsi_14":51.45,"sma_20":85105.0,"sma_60":79013.33,"sma_120":67125.0},{"date":"2025-07-17","open":74336,"high":74936,"low":73393,"close":73993,"volume":135595,"rsi_14":54.2,"sma_20":85105.0,"sma_60":79295.0,"sma_120":67425.0},{"date":"2025-07-18","open":73993,"high":74336,"low":71335,"close":73222,"volume":110430,"rsi_14":48.81,"sma_20":85115.0,"sma_60":79561.67,"sma_120":67715.83},{"date":"2025-07-21","open":73307,"high":74336,"low":72193,"close":72879,"volume":134145,"rsi_14":45.27,"sma_20":85190.0,"sma_60":79810.0,"sma_120":68009.17},{"date":"2025-07-22","open":73993,"high":75194,"low":72621,"close":73650,"volume":191002,"rsi_14":55.09,"sma_20":85150.0,"sma_60":80066.67,"sma_120":68300.0},{"date":"2025-07-23","open":74079,"high":74079,"low":70649,"close":71421,"volume":189355,"rsi_14":47.66,"sma_20":85050.0,"sma_60":80286.67,"sma_120":68555.0},{"date":"2025-07-24","open":71164,"high":71507,"low":69706,"close":70306,"volume":208936,"rsi_14":58.64,"sma_20":84855.0,"sma_60":80531.67,"sma_120":68807.5},{"date":"2025-07-25","open":70135,"high":70649,"low":69449,"close":70221,"volume":136353,"rsi_14":55.31,"sma_20":84745.0,"sma_60":80698.33,"sma_120":69040.0},{"date":"2025-07-28","open":69206,"high":70391,"low":68275,"close":68529,"volume":188652,"rsi_14":42.95,"sma_20":84495.0,"sma_60":80848.33,"sma_120":69273.33},{"date":"2025-07-29","open":69375,"high":69544,"low":67006,"close":68783,"volume":240769,"rsi_14":44.03,"sma_20":84195.0,"sma_60":80968.33,"sma_120":69532.5},{"date":"2025-07-30","open":68106,"high":69206,"low":67768,"close":68445,"volume":109005,"rsi_14":26.19,"sma_20":84055.0,"sma_60":81085.0,"sma_120":69790.83},{"date":"2025-07-31","open":69121,"high":73013,"low":69121,"close":72167,"volume":446640,"rsi_14":43.64,"sma_20":84100.0,"sma_60":81256.67,"sma_120":70080.0},{"date":"2025-08-01","open":70983,"high":71575,"low":69375,"close":70898,"volume":252354,"rsi_14":35.71,"sma_20":84355.0,"sma_60":81403.33,"sma_120":70345.0},{"date":"2025-08-04","open":70221,"high":70221,"low":66160,"close":66837,"volume":447625,"rsi_14":26.42,"sma_20":84305.0,"sma_60":81461.67,"sma_120":70575.0},{"date":"2025-08-05","open":67429,"high":68783,"low":67260,"close":68360,"volume":201623,"rsi_14":35.75,"sma_20":84185.0,"sma_60":81530.0,"sma_120":70805.0},{"date":"2025-08-06","open":67683,"high":69798,"low":67176,"close":69121,"volume":173832,"rsi_14":39.15,"sma_20":84110.0,"sma_60":81620.0,"sma_120":71026.67},{"date":"2025-08-07","open":68783,"high":69967,"low":68191,"close":69967,"volume":159773,"rsi_14":43.66,"sma_20":83900.0,"sma_60":81706.67,"sma_120":71268.33},{"date":"2025-08-08","open":71067,"high":73944,"low":70306,"close":72336,"volume":317430,"rsi_14":51.05,"sma_20":83805.0,"sma_60":81850.0,"sma_120":71516.67},{"date":"2025-08-11","open":73352,"high":73352,"low":71152,"close":71406,"volume":95448,"rsi_14":46.86,"sma_20":83595.0,"sma_60":82018.33,"sma_120":71751.67},{"date":"2025-08-12","open":70898,"high":73690,"low":70644,"close":73352,"volume":283784,"rsi_14":57.2,"sma_20":83480.0,"sma_60":82245.0,"sma_120":72010.0},{"date":"2025-08-13","open":73098,"high":73436,"low":69375,"close":70391,"volume":313523,"rsi_14":52.33,"sma_20":83305.0,"sma_60":82391.67,"sma_120":72235.83},{"date":"2025-08-14","open":69798,"high":69798,"low":67768,"close":69037,"volume":235547,"rsi_14":49.45,"sma_20":83070.0,"sma_60":82511.67,"sma_120":72448.33},{"date":"2025-08-18","open":69121,"high":70814,"low":68106,"close":69375,"volume":161003,"rsi_14":51.87,"sma_20":82900.0,"sma_60":82653.33,"sma_120":72671.67},{"date":"2025-08-19","open":69714,"high":69714,"low":68106,"close":68614,"volume":159537,"rsi_14":49.64,"sma_20":82705.0,"sma_60":82805.0,"sma_120":72893.33},{"date":"2025-08-20","open":67599,"high":67937,"low":66160,"close":67260,"volume":164843,"rsi_14":47.55,"sma_20":82385.0,"sma_60":82898.33,"sma_120":73101.67},{"date":"2025-08-21","open":67683,"high":67768,"low":66414,"close":66922,"volume":167171,"rsi_14":37.4,"sma_20":82175.0,"sma_60":82943.33,"sma_120":73302.5},{"date":"2025-08-22","open":66330,"high":67852,"low":66330,"close":66922,"volume":126437,"rsi_14":39.83,"sma_20":82030.0,"sma_60":82993.33,"sma_120":73490.0},{"date":"2025-08-25","open":67514,"high":68868,"low":67091,"close":68698,"volume":103571,"rsi_14":55.39,"sma_20":81995.0,"sma_60":83086.67,"sma_120":73690.83},{"date":"2025-08-26","open":71237,"high":72759,"low":66668,"close":67599,"volume":462960,"rsi_14":47.74,"sma_20":81940.0,"sma_60":83168.33,"sma_120":73898.33},{"date":"2025-08-27","open":67429,"high":67937,"low":66668,"close":67514,"volume":123595,"rsi_14":45.03,"sma_20":81865.0,"sma_60":83233.33,"sma_120":74099.17},{"date":"2025-08-28","open":67176,"high":68529,"low":66753,"close":68360,"volume":147332,"rsi_14":45.03,"sma_20":81860.0,"sma_60":83320.0,"sma_120":74300.83},{"date":"2025-08-29","open":68788,"high":68788,"low":66989,"close":67161,"volume":146043,"rsi_14":31.02,"sma_20":81515.0,"sma_60":83271.67,"sma_120":74484.17},{"date":"2025-09-01","open":67075,"high":67075,"low":65961,"close":66218,"volume":84371,"rsi_14":31.02,"sma_20":81190.0,"sma_60":83216.67,"sma_120":74680.83},{"date":"2025-09-02","open":66218,"high":66904,"low":65105,"close":65704,"volume":178962,"rsi_14":20.59,"sma_20":81075.0,"sma_60":83170.0,"sma_120":74866.67},{"date":"2025-09-03","open":65105,"high":66390,"low":65105,"close":66218,"volume":70596,"rsi_14":29.08,"sma_20":80900.0,"sma_60":83128.33,"sma_120":75067.5},{"date":"2025-09-04","open":65790,"high":67589,"low":65533,"close":67246,"volume":113339,"rsi_14":38.69,"sma_20":80740.0,"sma_60":83126.67,"sma_120":75277.5},{"date":"2025-09-05","open":66561,"high":67418,"low":66047,"close":67418,"volume":106757,"rsi_14":37.78,"sma_20":80540.0,"sma_60":83033.33,"sma_120":75472.5},{"date":"2025-09-08","open":67503,"high":67675,"low":67075,"close":67589,"volume":56423,"rsi_14":41.41,"sma_20":80210.0,"sma_60":82985.0,"sma_120":75667.5},{"date":"2025-09-09","open":67675,"high":68189,"low":66989,"close":68189,"volume":133493,"rsi_14":50.42,"sma_20":79970.0,"sma_60":82915.0,"sma_120":75863.33},{"date":"2025-09-10","open":67503,"high":68189,"low":67246,"close":67932,"volume":164823,"rsi_14":50.85,"sma_20":79600.0,"sma_60":82716.67,"sma_120":76060.83},{"date":"2025-09-11","open":67760,"high":68360,"low":67503,"close":68017,"volume":186137,"rsi_14":51.26,"sma_20":79410.0,"sma_60":82606.67,"sma_120":76256.67},{"date":"2025-09-12","open":68360,"high":68446,"low":66989,"close":67932,"volume":138966,"rsi_14":40.4,"sma_20":79295.0,"sma_60":82490.0,"sma_120":76465.83},{"date":"2025-09-15","open":67675,"high":68017,"low":66647,"close":67075,"volume":186377,"rsi_14":41.67,"sma_20":79110.0,"sma_60":82375.0,"sma_120":76665.0},{"date":"2025-09-16","open":66818,"high":67161,"low":66090,"close":66390,"volume":228963,"rsi_14":38.83,"sma_20":78930.0,"sma_60":82275.0,"sma_120":76851.67},{"date":"2025-09-17","open":66133,"high":67075,"low":65876,"close":66818,"volume":155713,"rsi_14":35.71,"sma_20":78855.0,"sma_60":82130.0,"sma_120":77045.83},{"date":"2025-09-18","open":65967,"high":66561,"low":65542,"close":66561,"volume":147861,"rsi_14":50.0,"sma_20":78820.0,"sma_60":82015.0,"sma_120":77248.33},{"date":"2025-09-19","open":77700,"high":80500,"low":77700,"close":80200,"volume":192215,"rsi_14":67.06,"sma_20":78875.0,"sma_60":81920.0,"sma_120":77446.67},{"date":"2025-09-22","open":69302,"high":71101,"low":68788,"close":69217,"volume":151767,"rsi_14":74.12,"sma_20":78855.0,"sma_60":81865.0,"sma_120":77660.0},{"date":"2025-09-23","open":69474,"high":72215,"low":69474,"close":70673,"volume":211307,"rsi_14":77.08,"sma_20":78985.0,"sma_60":81806.67,"sma_120":77896.67},{"date":"2025-09-24","open":69731,"high":70587,"low":68960,"close":69388,"volume":108478,"rsi_14":62.63,"sma_20":79045.0,"sma_60":81701.67,"sma_120":78105.0},{"date":"2025-09-25","open":70159,"high":74528,"low":69816,"close":71615,"volume":566624,"rsi_14":69.92,"sma_20":79185.0,"sma_60":81700.0,"sma_120":78317.5},{"date":"2025-09-26","open":71016,"high":71016,"low":68617,"close":68960,"volume":164091,"rsi_14":55.26,"sma_20":79290.0,"sma_60":81635.0,"sma_120":78503.33},{"date":"2025-09-29","open":69559,"high":69816,"low":68189,"close":68360,"volume":128189,"rsi_14":50.66,"sma_20":79415.0,"sma_60":81653.33,"sma_120":78681.67},{"date":"2025-09-30","open":68360,"high":69731,"low":66818,"close":68531,"volume":202615,"rsi_14":52.32,"sma_20":79580.0,"sma_60":81653.33,"sma_120":78884.17},{"date":"2025-10-01","open":69559,"high":69902,"low":66989,"close":67418,"volume":181014,"rsi_14":47.85,"sma_20":79650.0,"sma_60":81578.33,"sma_120":79081.67},{"date":"2025-10-02","open":68280,"high":68366,"low":66385,"close":67246,"volume":517943,"rsi_14":46.43,"sma_20":79630.0,"sma_60":81493.33,"sma_120":79274.17},{"date":"2025-10-10","open":66561,"high":70159,"low":66304,"close":70159,"volume":358175,"rsi_14":59.18,"sma_20":79790.0,"sma_60":81410.0,"sma_120":79478.33},{"date":"2025-10-13","open":69217,"high":69902,"low":67675,"close":69302,"volume":152677,"rsi_14":58.59,"sma_20":79890.0,"sma_60":81301.67,"sma_120":79629.17},{"date":"2025-10-14","open":68531,"high":71187,"low":68360,"close":69474,"volume":238307,"rsi_14":57.95,"sma_20":79965.0,"sma_60":81176.67,"sma_120":79758.33},{"date":"2025-10-15","open":69559,"high":71787,"low":69474,"close":70759,"volume":421692,"rsi_14":60.19,"sma_20":80130.0,"sma_60":81070.0,"sma_120":79890.83},{"date":"2025-10-16","open":70759,"high":71016,"low":68874,"close":69302,"volume":191332,"rsi_14":51.71,"sma_20":80205.0,"sma_60":80973.33,"sma_120":79993.33},{"date":"2025-10-17","open":68874,"high":68960,"low":67075,"close":67932,"volume":221765,"rsi_14":46.51,"sma_20":80205.0,"sma_60":80856.67,"sma_120":80075.83},{"date":"2025-10-20","open":69474,"high":71444,"low":68274,"close":70930,"volume":341127,"rsi_14":50.64,"sma_20":80430.0,"sma_60":80813.33,"sma_120":80187.5},{"date":"2025-10-21","open":71016,"high":72386,"low":70502,"close":71101,"volume":287884,"rsi_14":54.55,"sma_20":80705.0,"sma_60":80780.0,"sma_120":80295.0},{"date":"2025-10-22","open":70330,"high":72301,"low":69302,"close":72301,"volume":237124,"rsi_14":51.92,"sma_20":81025.0,"sma_60":80755.0,"sma_120":80410.83},{"date":"2025-10-23","open":71615,"high":72729,"low":71016,"close":71273,"volume":142503,"rsi_14":57.14,"sma_20":81265.0,"sma_60":80753.33,"sma_120":80520.0},{"date":"2025-10-24","open":71958,"high":73414,"low":71444,"close":72729,"volume":228404,"rsi_14":62.81,"sma_20":81500.0,"sma_60":80801.67,"sma_120":80666.67},{"date":"2025-10-27","open":74014,"high":74785,"low":72986,"close":73843,"volume":205465,"rsi_14":64.76,"sma_20":81770.0,"sma_60":80873.33,"sma_120":80785.83},{"date":"2025-10-28","open":73414,"high":74442,"low":72643,"close":74442,"volume":189908,"rsi_14":70.1,"sma_20":81990.0,"sma_60":80971.67,"sma_120":80910.0},{"date":"2025-10-29","open":74956,"high":75042,"low":69131,"close":69131,"volume":2073491,"rsi_14":55.0,"sma_20":81975.0,"sma_60":80961.67,"sma_120":80965.0},{"date":"2025-10-30","open":69645,"high":69645,"low":64676,"close":65105,"volume":719158,"rsi_14":39.03,"sma_20":81595.0,"sma_60":80880.0,"sma_120":80982.5},{"date":"2025-10-31","open":65362,"high":65790,"low":63135,"close":64848,"volume":455116,"rsi_14":40.08,"sma_20":81355.0,"sma_60":80720.0,"sma_120":80988.33},{"date":"2025-11-03","open":65019,"high":65619,"low":63991,"close":64248,"volume":244963,"rsi_14":38.58,"sma_20":81115.0,"sma_60":80573.33,"sma_120":80988.33},{"date":"2025-11-04","open":63820,"high":64933,"low":62192,"close":62278,"volume":331563,"rsi_14":32.0,"sma_20":80750.0,"sma_60":80468.33,"sma_120":80965.0},{"date":"2025-11-05","open":63391,"high":63734,"low":60393,"close":61593,"volume":361952,"rsi_14":33.08,"sma_20":80410.0,"sma_60":80320.0,"sma_120":80925.0},{"date":"2025-11-06","open":62364,"high":62706,"low":61593,"close":62021,"volume":235260,"rsi_14":36.47,"sma_20":80125.0,"sma_60":80165.0,"sma_120":80892.5},{"date":"2025-11-07","open":61678,"high":62364,"low":60393,"close":60993,"volume":193776,"rsi_14":25.0,"sma_20":79590.0,"sma_60":79973.33,"sma_120":80840.0},{"date":"2025-11-10","open":61164,"high":64591,"low":61164,"close":63905,"volume":209596,"rsi_14":34.09,"sma_20":79275.0,"sma_60":79791.67,"sma_120":80820.83},{"date":"2025-11-11","open":63734,"high":64248,"low":62706,"close":63135,"volume":196291,"rsi_14":29.34,"sma_20":78905.0,"sma_60":79613.33,"sma_120":80815.83},{"date":"2025-11-12","open":63391,"high":67161,"low":62963,"close":65619,"volume":333977,"rsi_14":38.04,"sma_20":78605.0,"sma_60":79445.0,"sma_120":80845.0},{"date":"2025-11-13","open":65619,"high":71872,"low":64591,"close":69559,"volume":1409902,"rsi_14":43.93,"sma_20":78620.0,"sma_60":79411.67,"sma_120":80901.67},{"date":"2025-11-14","open":71101,"high":71530,"low":69816,"close":70073,"volume":420061,"rsi_14":42.62,"sma_20":78745.0,"sma_60":79415.0,"sma_120":80963.33},{"date":"2025-11-17","open":70759,"high":70930,"low":69388,"close":70159,"volume":196240,"rsi_14":41.44,"sma_20":78700.0,"sma_60":79413.33,"sma_120":81033.33},{"date":"2025-11-18","open":69731,"high":70159,"low":68189,"close":68189,"volume":237257,"rsi_14":47.83,"sma_20":78530.0,"sma_60":79388.33,"sma_120":81096.67},{"date":"2025-11-19","open":69217,"high":70587,"low":68189,"close":69131,"volume":306399,"rsi_14":60.83,"sma_20":78345.0,"sma_60":79408.33,"sma_120":81153.33},{"date":"2025-11-20","open":69217,"high":70073,"low":68274,"close":68274,"volume":250945,"rsi_14":58.93,"sma_20":78170.0,"sma_60":79418.33,"sma_120":81180.83},{"date":"2025-11-21","open":67332,"high":68617,"low":66561,"close":67760,"volume":259787,"rsi_14":59.19,"sma_20":77880.0,"sma_60":79418.33,"sma_120":81205.83},{"date":"2025-11-24","open":68960,"high":69988,"low":68189,"close":68189,"volume":319640,"rsi_14":66.83,"sma_20":77550.0,"sma_60":79391.67,"sma_120":81239.17},{"date":"2025-11-25","open":70073,"high":70930,"low":69302,"close":69816,"volume":278828,"rsi_14":72.22,"sma_20":77280.0,"sma_60":79418.33,"sma_120":81293.33},{"date":"2025-11-26","open":70587,"high":71273,"low":69902,"close":70245,"volume":278955,"rsi_14":72.22,"sma_20":77345.0,"sma_60":79455.0,"sma_120":81344.17},{"date":"2025-11-27","open":71451,"high":72769,"low":70660,"close":71363,"volume":177939,"rsi_14":73.58,"sma_20":77605.0,"sma_60":79461.67,"sma_120":81390.83},{"date":"2025-11-28","open":72239,"high":75882,"low":72153,"close":75274,"volume":795505,"rsi_14":76.07,"sma_20":78160.0,"sma_60":79601.67,"sma_120":81436.67},{"date":"2025-12-01","open":78050,"high":78223,"low":75014,"close":76055,"volume":393460,"rsi_14":79.91,"sma_20":78795.0,"sma_60":79775.0,"sma_120":81495.83},{"date":"2025-12-02","open":76315,"high":76662,"low":74581,"close":75708,"volume":342484,"rsi_14":75.6,"sma_20":79525.0,"sma_60":79951.67,"sma_120":81560.83},{"date":"2025-12-03","open":76489,"high":79264,"low":75621,"close":79264,"volume":466215,"rsi_14":75.0,"sma_20":80500.0,"sma_60":80186.67,"sma_120":81657.5},{"date":"2025-12-04","open":79350,"high":82386,"low":78917,"close":80044,"volume":448309,"rsi_14":75.36,"sma_20":81495.0,"sma_60":80416.67,"sma_120":81771.67},{"date":"2025-12-05","open":79957,"high":80911,"low":79264,"close":79697,"volume":283265,"rsi_14":73.81,"sma_20":82530.0,"sma_60":80636.67,"sma_120":81835.0},{"date":"2025-12-08","open":80825,"high":81779,"low":79784,"close":80738,"volume":265189,"rsi_14":83.92,"sma_20":83455.0,"sma_60":80873.33,"sma_120":81929.17},{"date":"2025-12-09","open":81172,"high":81692,"low":80478,"close":81172,"volume":276178,"rsi_14":83.42,"sma_20":84450.0,"sma_60":81106.67,"sma_120":82010.83},{"date":"2025-12-10","open":81085,"high":81692,"low":80391,"close":80651,"volume":175682,"rsi_14":85.19,"sma_20":85270.0,"sma_60":81335.0,"sma_120":82025.83},{"date":"2025-12-11","open":80911,"high":80911,"low":79090,"close":79090,"volume":324755,"rsi_14":80.1,"sma_20":85770.0,"sma_60":81531.67,"sma_120":82069.17},{"date":"2025-12-12","open":79697,"high":81258,"low":78917,"close":81085,"volume":211464,"rsi_14":81.74,"sma_20":86355.0,"sma_60":81768.33,"sma_120":82129.17},{"date":"2025-12-15","open":80651,"high":81172,"low":79350,"close":80218,"volume":177033,"rsi_14":76.19,"sma_20":86885.0,"sma_60":82005.0,"sma_120":82190.0},{"date":"2025-12-16","open":80738,"high":81085,"low":79177,"close":79177,"volume":466730,"rsi_14":71.43,"sma_20":87470.0,"sma_60":82235.0,"sma_120":82255.0},{"date":"2025-12-17","open":79784,"high":80304,"low":78136,"close":78483,"volume":198339,"rsi_14":71.43,"sma_20":87960.0,"sma_60":82443.33,"sma_120":82286.67},{"date":"2025-12-18","open":77789,"high":78830,"low":76142,"close":76142,"volume":260668,"rsi_14":52.66,"sma_20":88365.0,"sma_60":82600.0,"sma_120":82307.5},{"date":"2025-12-19","open":77182,"high":77703,"low":75621,"close":76922,"volume":405715,"rsi_14":52.66,"sma_20":88845.0,"sma_60":82741.67,"sma_120":82330.83},{"date":"2025-12-22","open":78136,"high":78310,"low":77182,"close":77356,"volume":202873,"rsi_14":55.03,"sma_20":89325.0,"sma_60":82881.67,"sma_120":82373.33},{"date":"2025-12-23","open":77876,"high":78223,"low":77182,"close":77703,"volume":208629,"rsi_14":44.08,"sma_20":89730.0,"sma_60":83000.0,"sma_120":82403.33},{"date":"2025-12-24","open":78050,"high":79697,"low":77703,"close":78396,"volume":337341,"rsi_14":43.71,"sma_20":90150.0,"sma_60":83156.67,"sma_120":82429.17},{"date":"2025-12-26","open":80044,"high":80131,"low":78136,"close":78830,"volume":591420,"rsi_14":46.71,"sma_20":90635.0,"sma_60":83278.33,"sma_120":82489.17},{"date":"2025-12-29","open":76749,"high":78310,"low":75448,"close":77616,"volume":464524,"rsi_14":38.31,"sma_20":90770.0,"sma_60":83428.33,"sma_120":82531.67},{"date":"2025-12-30","open":77356,"high":78223,"low":76228,"close":76575,"volume":270183,"rsi_14":33.54,"sma_20":90800.0,"sma_60":83570.0,"sma_120":82611.67},{"date":"2026-01-02","open":76575,"high":76575,"low":75188,"close":76142,"volume":315097,"rsi_14":33.75,"sma_20":90825.0,"sma_60":83700.0,"sma_120":82676.67},{"date":"2026-01-05","open":74667,"high":75882,"low":74667,"close":75448,"volume":229415,"rsi_14":36.0,"sma_20":90605.0,"sma_60":83838.33,"sma_120":82708.33},{"date":"2026-01-06","open":75795,"high":77096,"low":75188,"close":75448,"volume":228649,"rsi_14":24.41,"sma_20":90340.0,"sma_60":83986.67,"sma_120":82740.0},{"date":"2026-01-07","open":75621,"high":76662,"low":74581,"close":75188,"volume":181480,"rsi_14":25.83,"sma_20":90080.0,"sma_60":84066.67,"sma_120":82738.33},{"date":"2026-01-08","open":75274,"high":76142,"low":74321,"close":74754,"volume":202327,"rsi_14":27.43,"sma_20":89735.0,"sma_60":84155.0,"sma_120":82728.33},{"date":"2026-01-09","open":75448,"high":76922,"low":74667,"close":75274,"volume":131232,"rsi_14":33.33,"sma_20":89395.0,"sma_60":84250.0,"sma_120":82713.33},{"date":"2026-01-12","open":75968,"high":76749,"low":75274,"close":75968,"volume":134214,"rsi_14":48.91,"sma_20":89125.0,"sma_60":84333.33,"sma_120":82701.67},{"date":"2026-01-13","open":76402,"high":77009,"low":75795,"close":76575,"volume":141006,"rsi_14":47.78,"sma_20":88980.0,"sma_60":84456.67,"sma_120":82715.0},{"date":"2026-01-14","open":76402,"high":77009,"low":75795,"close":76142,"volume":166129,"rsi_14":42.22,"sma_20":88695.0,"sma_60":84598.33,"sma_120":82727.5},{"date":"2026-01-15","open":76055,"high":76749,"low":75535,"close":76055,"volume":158331,"rsi_14":39.08,"sma_20":88455.0,"sma_60":84680.0,"sma_120":82746.67},{"date":"2026-01-16","open":76402,"high":78396,"low":75968,"close":77096,"volume":187692,"rsi_14":38.37,"sma_20":88255.0,"sma_60":84853.33,"sma_120":82779.17},{"date":"2026-01-19","open":78570,"high":79537,"low":78218,"close":79449,"volume":222256,"rsi_14":55.17,"sma_20":88385.0,"sma_60":84973.33,"sma_120":82816.67},{"date":"2026-01-20","open":78396,"high":81432,"low":78050,"close":80304,"volume":384227,"rsi_14":72.16,"sma_20":88580.0,"sma_60":85101.67,"sma_120":82894.17},{"date":"2026-01-21","open":79004,"high":81085,"low":78396,"close":80218,"volume":340147,"rsi_14":75.27,"sma_20":88745.0,"sma_60":85206.67,"sma_120":82981.67},{"date":"2026-01-22","open":79871,"high":83426,"low":79871,"close":80911,"volume":275333,"rsi_14":83.87,"sma_20":88930.0,"sma_60":85313.33,"sma_120":83076.67},{"date":"2026-01-23","open":81518,"high":82126,"low":80391,"close":81172,"volume":223896,"rsi_14":84.38,"sma_20":89090.0,"sma_60":85528.33,"sma_120":83181.67},{"date":"2026-01-26","open":80911,"high":80911,"low":78657,"close":78917,"volume":215083,"rsi_14":68.07,"sma_20":89095.0,"sma_60":85778.33,"sma_120":83262.5},{"date":"2026-01-27","open":78396,"high":78830,"low":77789,"close":77876,"volume":218797,"rsi_14":64.29,"sma_20":89110.0,"sma_60":86013.33,"sma_120":83336.67},{"date":"2026-01-28","open":78396,"high":79177,"low":78050,"close":78917,"volume":218606,"rsi_14":65.91,"sma_20":89245.0,"sma_60":86280.0,"sma_120":83384.17},{"date":"2026-01-29","open":78310,"high":79350,"low":77096,"close":79177,"volume":288531,"rsi_14":64.57,"sma_20":89420.0,"sma_60":86590.0,"sma_120":83446.67},{"date":"2026-01-30","open":78483,"high":82733,"low":77876,"close":81865,"volume":456810,"rsi_14":70.2,"sma_20":89790.0,"sma_60":86965.0,"sma_120":83575.0},{"date":"2026-02-02","open":81258,"high":85768,"low":80304,"close":81172,"volume":346264,"rsi_14":68.83,"sma_20":90120.0,"sma_60":87318.33,"sma_120":83681.67},{"date":"2026-02-03","open":82299,"high":84554,"low":81865,"close":83947,"volume":253179,"rsi_14":74.59,"sma_20":90625.0,"sma_60":87745.0,"sma_120":83807.5},{"date":"2026-02-04","open":83947,"high":84814,"low":82646,"close":83426,"volume":247438,"rsi_14":70.39,"sma_20":91125.0,"sma_60":87866.67,"sma_120":83920.0},{"date":"2026-02-05","open":82733,"high":85855,"low":82559,"close":83426,"volume":260481,"rsi_14":70.39,"sma_20":91595.0,"sma_60":88226.67,"sma_120":84009.17},{"date":"2026-02-06","open":82386,"high":89323,"low":80218,"close":88630,"volume":613572,"rsi_14":76.34,"sma_20":92325.0,"sma_60":88701.67,"sma_120":84157.5},{"date":"2026-02-09","open":89670,"high":89757,"low":86375,"close":89670,"volume":377354,"rsi_14":75.23,"sma_20":93080.0,"sma_60":89148.33,"sma_120":84296.67},{"date":"2026-02-10","open":90971,"high":94093,"low":89237,"close":90277,"volume":436500,"rsi_14":76.36,"sma_20":93895.0,"sma_60":89530.0,"sma_120":84470.83},{"date":"2026-02-11","open":95394,"high":95394,"low":87589,"close":88977,"volume":654767,"rsi_14":70.48,"sma_20":94640.0,"sma_60":89876.67,"sma_120":84645.83},{"date":"2026-02-12","open":88630,"high":88803,"low":84294,"close":85334,"volume":837027,"rsi_14":59.02,"sma_20":95115.0,"sma_60":90151.67,"sma_120":84782.5},{"date":"2026-02-13","open":85855,"high":90971,"low":85768,"close":89584,"volume":600795,"rsi_14":71.28,"sma_20":95835.0,"sma_60":90546.67,"sma_120":84967.5},{"date":"2026-02-19","open":92792,"high":93920,"low":91491,"close":93573,"volume":334674,"rsi_14":78.02,"sma_20":96710.0,"sma_60":91000.0,"sma_120":85204.17},{"date":"2026-02-20","open":94440,"high":96695,"low":93226,"close":95567,"volume":375449,"rsi_14":78.74,"sma_20":97590.0,"sma_60":91508.33,"sma_120":85463.33},{"date":"2026-02-23","open":97735,"high":98342,"low":96001,"close":96868,"volume":414064,"rsi_14":79.48,"sma_20":98550.0,"sma_60":92051.67,"sma_120":85735.0},{"date":"2026-02-24","open":96695,"high":97128,"low":95394,"close":96348,"volume":342275,"rsi_14":76.01,"sma_20":99440.0,"sma_60":92576.67,"sma_120":85984.17},{"date":"2026-02-25","open":96608,"high":96608,"low":93833,"close":94527,"volume":593591,"rsi_14":73.05,"sma_20":100210.0,"sma_60":93035.0,"sma_120":86226.67},{"date":"2026-02-26","open":98045,"high":98337,"low":95998,"close":97948,"volume":902910,"rsi_14":54.78,"sma_20":100685.0,"sma_60":93471.67,"sma_120":86466.67},{"date":"2026-02-27","open":96973,"high":98727,"low":95609,"close":96193,"volume":449590,"rsi_14":53.13,"sma_20":101130.0,"sma_60":93635.0,"sma_120":86548.33},{"date":"2026-03-03","open":93075,"high":95803,"low":91905,"close":92197,"volume":449071,"rsi_14":48.18,"sma_20":101310.0,"sma_60":93765.0,"sma_120":86683.33},{"date":"2026-03-04","open":87129,"high":87714,"low":78553,"close":79528,"volume":545732,"rsi_14":29.8,"sma_20":100825.0,"sma_60":93663.33,"sma_120":86719.17},{"date":"2026-03-05","open":84888,"high":86545,"low":83134,"close":83816,"volume":393223,"rsi_14":33.95,"sma_20":100405.0,"sma_60":93641.67,"sma_120":86796.67},{"date":"2026-03-06","open":81087,"high":85278,"low":80989,"close":84790,"volume":372862,"rsi_14":34.31,"sma_20":100075.0,"sma_60":93568.33,"sma_120":86877.5},{"date":"2026-03-09","open":80015,"high":84790,"low":79430,"close":84011,"volume":312338,"rsi_14":34.76,"sma_20":99545.0,"sma_60":93466.67,"sma_120":86941.67},{"date":"2026-03-10","open":86350,"high":87812,"low":84790,"close":86642,"volume":297634,"rsi_14":40.92,"sma_20":99180.0,"sma_60":93416.67,"sma_120":87026.67},{"date":"2026-03-11","open":87812,"high":88299,"low":85668,"close":86155,"volume":258629,"rsi_14":34.45,"sma_20":98790.0,"sma_60":93338.33,"sma_120":87105.83},{"date":"2026-03-12","open":85863,"high":87519,"low":84888,"close":85863,"volume":182092,"rsi_14":27.29,"sma_20":98085.0,"sma_60":93246.67,"sma_120":87176.67},{"date":"2026-03-13","open":83913,"high":86837,"low":83621,"close":85668,"volume":189008,"rsi_14":23.13,"sma_20":97310.0,"sma_60":93161.67,"sma_120":87248.33},{"date":"2026-03-16","open":87324,"high":87422,"low":84303,"close":84790,"volume":186669,"rsi_14":19.8,"sma_20":96455.0,"sma_60":93015.0,"sma_120":87391.67},{"date":"2026-03-17","open":85278,"high":86155,"low":83913,"close":84888,"volume":145828,"rsi_14":20.3,"sma_20":95680.0,"sma_60":92985.0,"sma_120":87376.67},{"date":"2026-03-18","open":85375,"high":87422,"low":85375,"close":86252,"volume":206280,"rsi_14":24.18,"sma_20":95185.0,"sma_60":92918.33,"sma_120":87461.67},{"date":"2026-03-19","open":84693,"high":86837,"low":84596,"close":85180,"volume":180685,"rsi_14":29.72,"sma_20":94390.0,"sma_60":92853.33,"sma_120":87544.17},{"date":"2026-03-20","open":85570,"high":88202,"low":85180,"close":86545,"volume":1374120,"rsi_14":34.48,"sma_20":93435.0,"sma_60":92825.0,"sma_120":87634.17},{"date":"2026-03-23","open":83426,"high":84790,"low":81379,"close":82062,"volume":246980,"rsi_14":33.95,"sma_20":92135.0,"sma_60":92765.0,"sma_120":87682.5},{"date":"2026-03-24","open":84888,"high":84888,"low":81477,"close":84108,"volume":214526,"rsi_14":60.93,"sma_20":90865.0,"sma_60":92725.0,"sma_120":87733.33},{"date":"2026-03-25","open":84985,"high":86447,"low":84206,"close":85765,"volume":214336,"rsi_14":55.32,"sma_20":89710.0,"sma_60":92705.0,"sma_120":87793.33},{"date":"2026-03-26","open":84985,"high":85960,"low":84303,"close":84498,"volume":143806,"rsi_14":49.21,"sma_20":88595.0,"sma_60":92656.67,"sma_120":87828.33},{"date":"2026-03-27","open":82461,"high":84498,"low":80424,"close":84498,"volume":173687,"rsi_14":52.41,"sma_20":87925.0,"sma_60":92601.67,"sma_120":87879.17},{"date":"2026-03-30","open":81964,"high":83426,"low":80892,"close":82939,"volume":101217,"rsi_14":39.44,"sma_20":87245.0,"sma_60":92505.0,"sma_120":87891.67},{"date":"2026-03-31","open":81867,"high":82744,"low":80697,"close":81184,"volume":176269,"rsi_14":36.79,"sma_20":86680.0,"sma_60":92401.67,"sma_120":87915.0},{"date":"2026-04-01","open":83231,"high":85863,"low":83036,"close":85473,"volume":190931,"rsi_14":49.15,"sma_20":86985.0,"sma_60":92391.67,"sma_120":87980.83},{"date":"2026-04-02","open":85765,"high":87519,"low":81769,"close":82451,"volume":171143,"rsi_14":43.73,"sma_20":86915.0,"sma_60":92338.33,"sma_120":88019.17},{"date":"2026-04-03","open":84250,"high":87114,"low":84250,"close":85830,"volume":141334,"rsi_14":49.82,"sma_20":86910.0,"sma_60":92336.67,"sma_120":88087.5},{"date":"2026-04-06","open":85278,"high":86642,"low":84498,"close":86155,"volume":110921,"rsi_14":52.23,"sma_20":87020.0,"sma_60":92360.0,"sma_120":88173.33},{"date":"2026-04-07","open":85570,"high":87032,"low":84303,"close":85180,"volume":150042,"rsi_14":48.08,"sma_20":86945.0,"sma_60":92371.67,"sma_120":88219.17},{"date":"2026-04-08","open":87812,"high":88591,"low":83523,"close":86350,"volume":254143,"rsi_14":52.08,"sma_20":86955.0,"sma_60":92411.67,"sma_120":88283.33},{"date":"2026-04-09","open":87519,"high":87617,"low":85473,"close":86837,"volume":201003,"rsi_14":50.54,"sma_20":87005.0,"sma_60":92450.0,"sma_120":88350.0},{"date":"2026-04-10","open":87227,"high":93269,"low":87032,"close":92392,"volume":418400,"rsi_14":68.28,"sma_20":87350.0,"sma_60":92570.0,"sma_120":88451.67},{"date":"2026-04-13","open":89761,"high":91028,"low":88689,"close":89663,"volume":249177,"rsi_14":59.6,"sma_20":87600.0,"sma_60":92631.67,"sma_120":88544.17},{"date":"2026-04-14","open":90930,"high":92392,"low":89469,"close":92002,"volume":176889,"rsi_14":60.53,"sma_20":87965.0,"sma_60":92741.67,"sma_120":88670.0},{"date":"2026-04-15","open":93757,"high":97363,"low":93757,"close":97070,"volume":400273,"rsi_14":68.8,"sma_20":88520.0,"sma_60":92940.0,"sma_120":88810.0},{"date":"2026-04-16","open":97265,"high":97948,"low":95901,"close":96973,"volume":189183,"rsi_14":68.24,"sma_20":89125.0,"sma_60":93116.67,"sma_120":88947.5},{"date":"2026-04-17","open":96973,"high":100092,"low":95316,"close":99215,"volume":313136,"rsi_14":74.34,"sma_20":89775.0,"sma_60":93306.67,"sma_120":89092.5},{"date":"2026-04-20","open":98045,"high":101456,"low":97168,"close":99604,"volume":235014,"rsi_14":78.72,"sma_20":90675.0,"sma_60":93466.67,"sma_120":89250.83},{"date":"2026-04-21","open":99507,"high":100384,"low":96388,"close":97168,"volume":214613,"rsi_14":69.35,"sma_20":91345.0,"sma_60":93586.67,"sma_120":89374.17},{"date":"2026-04-22","open":96973,"high":97460,"low":94634,"close":95511,"volume":232914,"rsi_14":72.64,"sma_20":91845.0,"sma_60":93665.0,"sma_120":89472.5},{"date":"2026-04-23","open":96486,"high":96486,"low":93757,"close":94536,"volume":219501,"rsi_14":67.84,"sma_20":92360.0,"sma_60":93721.67,"sma_120":89556.67},{"date":"2026-04-24","open":94244,"high":96291,"low":92100,"close":93854,"volume":234261,"rsi_14":64.36,"sma_20":92820.0,"sma_60":93810.0,"sma_120":89686.67},{"date":"2026-04-27","open":94049,"high":96486,"low":93562,"close":96096,"volume":135978,"rsi_14":69.44,"sma_20":93495.0,"sma_60":93956.67,"sma_120":89875.0},{"date":"2026-04-28","open":95609,"high":98337,"low":95609,"close":96876,"volume":180474,"rsi_14":69.01,"sma_20":94300.0,"sma_60":94096.67,"sma_120":90072.5},{"date":"2026-04-29","open":96973,"high":97070,"low":95219,"close":96486,"volume":112869,"rsi_14":67.49,"sma_20":94865.0,"sma_60":94225.0,"sma_120":90407.5},{"date":"2026-04-30","open":95609,"high":97363,"low":95511,"close":96193,"volume":145581,"rsi_14":62.15,"sma_20":97410.0,"sma_60":90793.33,"sma_120":91040.83},{"date":"2026-05-04","open":97363,"high":99312,"low":96778,"close":97558,"volume":231653,"rsi_14":68.84,"sma_20":96230.0,"sma_60":94405.0,"sma_120":90724.17},{"date":"2026-05-06","open":97363,"high":97558,"low":94147,"close":94536,"volume":254760,"rsi_14":55.86,"sma_20":96660.0,"sma_60":94408.33,"sma_120":90929.17},{"date":"2026-05-07","open":95706,"high":97070,"low":94829,"close":96096,"volume":262523,"rsi_14":47.31,"sma_20":97220.0,"sma_60":94448.33,"sma_120":91157.5},{"date":"2026-05-08","open":96291,"high":96486,"low":94634,"close":95414,"volume":142484,"rsi_14":45.83,"sma_20":97685.0,"sma_60":94476.67,"sma_120":91351.67},{"date":"2026-05-11","open":95024,"high":95706,"low":91710,"close":94049,"volume":288339,"rsi_14":35.52,"sma_20":98055.0,"sma_60":94381.67,"sma_120":91541.67},{"date":"2026-05-12","open":93659,"high":94049,"low":88786,"close":91320,"volume":326332,"rsi_14":29.47,"sma_20":98000.0,"sma_60":94220.0,"sma_120":91684.17},{"date":"2026-05-13","open":91125,"high":92003,"low":88299,"close":89079,"volume":183976,"rsi_14":29.76,"sma_20":97970.0,"sma_60":94008.33,"sma_120":91769.17},{"date":"2026-05-14","open":89663,"high":92490,"low":88396,"close":90736,"volume":220118,"rsi_14":38.05,"sma_20":97905.0,"sma_60":93850.0,"sma_120":91863.33},{"date":"2026-05-15","open":90930,"high":92295,"low":86252,"close":87812,"volume":725513,"rsi_14":34.67,"sma_20":97430.0,"sma_60":93711.67,"sma_120":91931.67},{"date":"2026-05-18","open":87227,"high":88104,"low":81087,"close":84693,"volume":249982,"rsi_14":31.2,"sma_20":96800.0,"sma_60":93438.33,"sma_120":91992.5},{"date":"2026-05-19","open":85668,"high":86350,"low":79625,"close":81087,"volume":308950,"rsi_14":20.83,"sma_20":95870.0,"sma_60":93026.67,"sma_120":92013.33},{"date":"2026-05-20","open":81964,"high":82062,"low":77481,"close":79138,"volume":329476,"rsi_14":17.03,"sma_20":94820.0,"sma_60":92543.33,"sma_120":92025.83},{"date":"2026-05-21","open":80892,"high":81379,"low":79430,"close":80989,"volume":238867,"rsi_14":22.68,"sma_20":93990.0,"sma_60":92066.67,"sma_120":92059.17},{"date":"2026-05-22","open":81964,"high":83231,"low":79430,"close":82159,"volume":343487,"rsi_14":26.0,"sma_20":93305.0,"sma_60":91620.0,"sma_120":92098.33},{"date":"2026-05-26","open":85278,"high":85570,"low":81282,"close":82159,"volume":299814,"rsi_14":22.38,"sma_20":92670.0,"sma_60":91208.33,"sma_120":92121.67},{"date":"2026-05-27","open":82451,"high":82451,"low":78845,"close":79138,"volume":389665,"rsi_14":22.38,"sma_20":91915.0,"sma_60":90886.67,"sma_120":92115.0},{"date":"2026-05-28","open":80519,"high":80618,"low":77066,"close":79335,"volume":337969,"rsi_14":17.27,"sma_20":91005.0,"sma_60":90581.67,"sma_120":92108.33},{"date":"2026-05-29","open":80223,"high":80322,"low":76572,"close":77756,"volume":273262,"rsi_14":16.72,"sma_20":89975.0,"sma_60":90318.33,"sma_120":92041.67},{"date":"2026-06-01","open":79138,"high":80223,"low":77559,"close":78250,"volume":264189,"rsi_14":19.06,"sma_20":88990.0,"sma_60":90280.0,"sma_120":91971.67},{"date":"2026-06-02","open":77559,"high":77756,"low":74500,"close":75487,"volume":316047,"rsi_14":19.06,"sma_20":87880.0,"sma_60":90121.67,"sma_120":91881.67},{"date":"2026-06-04","open":75289,"high":77164,"low":74796,"close":76177,"volume":178278,"rsi_14":22.9,"sma_20":86735.0,"sma_60":89958.33,"sma_120":91763.33},{"date":"2026-06-05","open":76177,"high":76868,"low":74105,"close":76474,"volume":134961,"rsi_14":18.55,"sma_20":85760.0,"sma_60":89813.33,"sma_120":91640.0},{"date":"2026-06-08","open":73217,"high":75980,"low":72428,"close":73908,"volume":191761,"rsi_14":18.85,"sma_20":84575.0,"sma_60":89580.0,"sma_120":91498.33},{"date":"2026-06-09","open":73908,"high":77559,"low":73908,"close":75684,"volume":144724,"rsi_14":27.83,"sma_20":83515.0,"sma_60":89385.0,"sma_120":91361.67},{"date":"2026-06-10","open":73908,"high":76474,"low":73612,"close":75092,"volume":201372,"rsi_14":32.16,"sma_20":82495.0,"sma_60":89185.0,"sma_120":91215.83},{"date":"2026-06-11","open":74500,"high":79631,"low":72526,"close":78348,"volume":652315,"rsi_14":45.75,"sma_20":81780.0,"sma_60":89043.33,"sma_120":91102.5},{"date":"2026-06-12","open":80223,"high":80914,"low":78052,"close":78842,"volume":365161,"rsi_14":41.92,"sma_20":81205.0,"sma_60":88925.0,"sma_120":91008.33},{"date":"2026-06-15","open":82295,"high":83775,"low":80815,"close":82394,"volume":323483,"rsi_14":48.2,"sma_20":80725.0,"sma_60":88865.0,"sma_120":90925.0},{"date":"2026-06-16","open":82591,"high":83874,"low":80421,"close":81506,"volume":671898,"rsi_14":46.32,"sma_20":80350.0,"sma_60":88766.67,"sma_120":90842.5},{"date":"2026-06-17","open":81605,"high":82789,"low":80618,"close":81407,"volume":187755,"rsi_14":68.66,"sma_20":80045.0,"sma_60":88260.0,"sma_120":90430.83},{"date":"2026-06-18","open":81407,"high":81999,"low":77559,"close":77855,"volume":201223,"rsi_14":46.72,"sma_20":79915.0,"sma_60":88520.0,"sma_120":90672.5},{"date":"2026-06-19","open":77855,"high":77855,"low":74007,"close":75585,"volume":249881,"rsi_14":45.34,"sma_20":79685.0,"sma_60":88393.33,"sma_120":90579.17},{"date":"2026-06-22","open":75585,"high":76375,"low":73119,"close":73513,"volume":166265,"rsi_14":40.48,"sma_20":79255.0,"sma_60":88196.67,"sma_120":90460.83},{"date":"2026-06-23","open":73711,"high":74105,"low":70060,"close":70060,"volume":140365,"rsi_14":39.38,"sma_20":78590.0,"sma_60":87913.33,"sma_120":90309.17},{"date":"2026-06-24","open":70060,"high":72230,"low":69172,"close":71046,"volume":161444,"rsi_14":40.08,"sma_20":77975.0,"sma_60":87668.33,"sma_120":90162.5},{"date":"2026-06-25","open":71145,"high":72625,"low":69172,"close":69862,"volume":161248,"rsi_14":37.64,"sma_20":77455.0,"sma_60":87396.67,"sma_120":89999.17},{"date":"2026-06-26","open":69862,"high":69961,"low":66113,"close":68185,"volume":183368,"rsi_14":38.93,"sma_20":76890.0,"sma_60":87130.0,"sma_120":89817.5},{"date":"2026-06-29","open":67790,"high":71441,"low":67691,"close":71145,"volume":152547,"rsi_14":41.61,"sma_20":76555.0,"sma_60":86943.33,"sma_120":89672.5},{"date":"2026-06-30","open":71540,"high":71540,"low":68579,"close":70158,"volume":116669,"rsi_14":41.01,"sma_20":76145.0,"sma_60":86666.67,"sma_120":89529.17},{"date":"2026-07-01","open":71737,"high":72921,"low":70948,"close":71540,"volume":121269,"rsi_14":36.68,"sma_20":75945.0,"sma_60":86465.0,"sma_120":89401.67},{"date":"2026-07-02","open":71638,"high":73513,"low":69566,"close":70356,"volume":121184,"rsi_14":33.83,"sma_20":75650.0,"sma_60":86205.0,"sma_120":89270.83},{"date":"2026-07-03","open":71441,"high":71934,"low":68777,"close":71145,"volume":116029,"rsi_14":26.05,"sma_20":75380.0,"sma_60":85933.33,"sma_120":89146.67},{"date":"2026-07-06","open":71836,"high":72230,"low":68974,"close":70553,"volume":75387,"rsi_14":26.38,"sma_20":75210.0,"sma_60":85668.33,"sma_120":89020.0},{"date":"2026-07-07","open":70158,"high":71244,"low":69073,"close":70849,"volume":85855,"rsi_14":27.43,"sma_20":74965.0,"sma_60":85388.33,"sma_120":88900.0},{"date":"2026-07-08","open":70257,"high":70750,"low":67494,"close":68382,"volume":150538,"rsi_14":28.76,"sma_20":74625.0,"sma_60":85058.33,"sma_120":88754.17},{"date":"2026-07-09","open":68382,"high":68974,"low":66211,"close":67297,"volume":210161,"rsi_14":30.37,"sma_20":74065.0,"sma_60":84615.0,"sma_120":88592.5},{"date":"2026-07-10","open":68678,"high":70060,"low":67987,"close":68579,"volume":110553,"rsi_14":37.86,"sma_20":73545.0,"sma_60":84240.0,"sma_120":88435.83},{"date":"2026-07-13","open":68579,"high":70158,"low":67198,"close":67790,"volume":95247,"rsi_14":43.58,"sma_20":72805.0,"sma_60":83811.67,"sma_120":88276.67},{"date":"2026-07-14","open":68579,"high":68678,"low":66902,"close":67691,"volume":101062,"rsi_14":40.0,"sma_20":72105.0,"sma_60":83295.0,"sma_120":88117.5},{"date":"2026-07-15","open":68974,"high":69862,"low":67790,"close":68086,"volume":77826,"rsi_14":44.44,"sma_20":71430.0,"sma_60":82786.67,"sma_120":87951.67},{"date":"2026-07-16","open":68086,"high":69073,"low":66803,"close":67987,"volume":100591,"rsi_14":49.32,"sma_20":70930.0,"sma_60":82238.33,"sma_120":87772.5},{"date":"2026-07-20","open":67889,"high":67889,"low":65422,"close":65521,"volume":145183,"rsi_14":29.79,"sma_20":70420.0,"sma_60":81641.67,"sma_120":87554.17},{"date":"2026-07-21","open":65619,"high":66902,"low":65323,"close":66113,"volume":96115,"rsi_14":35.04,"sma_20":70045.0,"sma_60":81096.67,"sma_120":87341.67},{"date":"2026-07-22","open":66507,"high":68875,"low":66507,"close":66803,"volume":111033,"rsi_14":31.54,"sma_20":69880.0,"sma_60":80591.67,"sma_120":87128.33},{"date":"2026-07-23","open":67099,"high":69468,"low":66902,"close":69468,"volume":86075,"rsi_14":46.9,"sma_20":69800.0,"sma_60":80148.33,"sma_120":86935.0},{"date":"2026-07-24","open":68283,"high":69862,"low":67395,"close":68579,"volume":79831,"rsi_14":41.1,"sma_20":69735.0,"sma_60":79701.67,"sma_120":86755.83},{"date":"2026-07-27","open":69764,"high":70849,"low":68875,"close":70060,"volume":105136,"rsi_14":48.39,"sma_20":69830.0,"sma_60":79241.67,"sma_120":86599.17},{"date":"2026-07-28","open":68875,"high":69369,"low":66409,"close":67099,"volume":144722,"rsi_14":39.56,"sma_20":69625.0,"sma_60":78718.33,"sma_120":86407.5},{"date":"2026-07-29","open":68382,"high":68974,"low":60981,"close":64139,"volume":202132,"rsi_14":38.5,"sma_20":69320.0,"sma_60":78151.67,"sma_120":86188.33},{"date":"2026-07-30","open":62856,"high":67494,"low":62659,"close":65619,"volume":135350,"rsi_14":45.55,"sma_20":69020.0,"sma_60":77615.0,"sma_120":85955.83},{"date":"2026-07-31","open":67593,"high":67790,"low":65323,"close":67001,"volume":173763,"rsi_14":45.83,"sma_20":68850.0,"sma_60":77078.33,"sma_120":85741.67},{"date":"2026-08-03","open":66014,"high":67494,"low":65422,"close":66803,"volume":78904,"rsi_14":47.31,"sma_20":68630.0,"sma_60":76590.0,"sma_120":85499.17},{"date":"2026-08-04","open":65619,"high":68678,"low":65521,"close":68283,"volume":87413,"rsi_14":51.5,"sma_20":68515.0,"sma_60":76100.0,"sma_120":85274.17},{"date":"2026-08-05","open":68777,"high":71342,"low":68777,"close":70257,"volume":87398,"rsi_14":55.09,"sma_20":68485.0,"sma_60":75655.0,"sma_120":85065.83},{"date":"2026-08-06","open":69961,"high":71441,"low":69665,"close":71441,"volume":64717,"rsi_14":57.71,"sma_20":68640.0,"sma_60":75253.33,"sma_120":84817.5},{"date":"2026-08-07","open":71046,"high":71934,"low":70652,"close":71540,"volume":87947,"rsi_14":65.02,"sma_20":68855.0,"sma_60":74900.0,"sma_120":84560.0},{"date":"2026-08-10","open":71638,"high":72526,"low":70652,"close":72428,"volume":100119,"rsi_14":65.53,"sma_20":69050.0,"sma_60":74600.0,"sma_120":84304.17},{"date":"2026-08-11","open":72428,"high":72526,"low":69862,"close":70060,"volume":88215,"rsi_14":57.4,"sma_20":69165.0,"sma_60":74231.67,"sma_120":84040.83},{"date":"2026-08-12","open":69961,"high":70356,"low":68974,"close":69961,"volume":105372,"rsi_14":51.27,"sma_20":69280.0,"sma_60":73911.67,"sma_120":83811.67},{"date":"2026-08-13","open":69961,"high":70948,"low":69566,"close":70948,"volume":199101,"rsi_14":56.06,"sma_20":69425.0,"sma_60":73661.67,"sma_120":83550.0},{"date":"2026-08-14","open":70948,"high":71934,"low":70158,"close":71540,"volume":78826,"rsi_14":53.97,"sma_20":69605.0,"sma_60":73483.33,"sma_120":83255.0},{"date":"2026-08-18","open":77164,"high":77954,"low":72329,"close":73316,"volume":371903,"rsi_14":67.8,"sma_20":70000.0,"sma_60":73368.33,"sma_120":82955.83},{"date":"2026-08-19","open":77658,"high":78940,"low":71244,"close":73217,"volume":607230,"rsi_14":81.08,"sma_20":70360.0,"sma_60":73220.0,"sma_120":82643.33},{"date":"2026-08-20","open":72428,"high":73119,"low":71342,"close":71638,"volume":183519,"rsi_14":70.47,"sma_20":70605.0,"sma_60":73025.0,"sma_120":82322.5},{"date":"2026-08-21","open":70750,"high":72230,"low":68579,"close":71244,"volume":149691,"rsi_14":65.47,"sma_20":70695.0,"sma_60":72823.33,"sma_120":82015.83},{"date":"2026-08-24","open":71342,"high":72921,"low":70553,"close":72526,"volume":131242,"rsi_14":69.33,"sma_20":70895.0,"sma_60":72695.0,"sma_120":81790.83},{"date":"2026-08-25","open":72526,"high":73513,"low":71540,"close":73513,"volume":80031,"rsi_14":68.28,"sma_20":71070.0,"sma_60":72596.67,"sma_120":81589.17},{"date":"2026-08-26","open":73612,"high":74895,"low":73119,"close":74599,"volume":100269,"rsi_14":66.18,"sma_20":71450.0,"sma_60":72543.33,"sma_120":81430.83},{"date":"2026-08-27","open":75191,"high":75783,"low":74204,"close":74500,"volume":120433,"rsi_14":62.4,"sma_20":71975.0,"sma_60":72480.0,"sma_120":81380.0},{"date":"2026-08-28","open":74700,"high":75600,"low":74200,"close":75600,"volume":70607,"rsi_14":62.4,"sma_20":72430.0,"sma_60":72465.0,"sma_120":81293.33},{"date":"2026-08-31","open":74900,"high":75200,"low":73800,"close":74200,"volume":91976,"rsi_14":53.08,"sma_20":72745.0,"sma_60":72415.0,"sma_120":81186.67},{"date":"2026-09-01","open":73600,"high":75300,"low":73300,"close":74800,"volume":102597,"rsi_14":66.96,"sma_20":73100.0,"sma_60":72370.0,"sma_120":81091.67},{"date":"2026-09-02","open":73500,"high":74400,"low":72500,"close":72800,"volume":138555,"rsi_14":57.25,"sma_20":73280.0,"sma_60":72335.0,"sma_120":80957.5},{"date":"2026-09-03","open":72900,"high":76000,"low":72200,"close":74700,"volume":126756,"rsi_14":60.0,"sma_20":73455.0,"sma_60":72301.67,"sma_120":80843.33},{"date":"2026-09-04","open":75600,"high":75600,"low":74500,"close":74900,"volume":54080,"rsi_14":58.82,"sma_20":73580.0,"sma_60":72281.67,"sma_120":80733.33},{"date":"2026-09-07","open":75200,"high":75500,"low":74200,"close":75500,"volume":59240,"rsi_14":54.84,"sma_20":73730.0,"sma_60":72216.67,"sma_120":80630.0},{"date":"2026-09-08","open":75600,"high":76200,"low":74600,"close":74800,"volume":59839,"rsi_14":52.31,"sma_20":73800.0,"sma_60":72131.67,"sma_120":80528.33},{"date":"2026-09-09","open":74800,"high":75900,"low":74700,"close":75700,"volume":57675,"rsi_14":62.6,"sma_20":74035.0,"sma_60":72001.67,"sma_120":80433.33},{"date":"2026-09-10","open":74900,"high":75600,"low":74400,"close":75000,"volume":150054,"rsi_14":61.11,"sma_20":74240.0,"sma_60":71875.0,"sma_120":80320.83},{"date":"2026-09-11","open":73700,"high":74700,"low":73700,"close":74300,"volume":62412,"rsi_14":53.33,"sma_20":74360.0,"sma_60":71738.33,"sma_120":80211.67},{"date":"2026-09-14","open":73600,"high":75100,"low":73100,"close":74200,"volume":59893,"rsi_14":48.65,"sma_20":74445.0,"sma_60":71660.0,"sma_120":80090.0},{"date":"2026-09-15","open":74100,"high":74400,"low":72800,"close":73400,"volume":64432,"rsi_14":39.81,"sma_20":74400.0,"sma_60":71606.67,"sma_120":80000.0},{"date":"2026-09-16","open":73400,"high":73600,"low":72300,"close":73000,"volume":67312,"rsi_14":38.74,"sma_20":74340.0,"sma_60":71581.67,"sma_120":79889.17},{"date":"2026-09-17","open":73400,"high":74800,"low":72800,"close":74000,"volume":97640,"rsi_14":43.33,"sma_20":74410.0,"sma_60":71631.67,"sma_120":79772.5},{"date":"2026-09-18","open":74700,"high":74700,"low":73100,"close":73900,"volume":78592,"rsi_14":48.6,"sma_20":74495.0,"sma_60":71663.33,"sma_120":79665.83},{"date":"2026-09-21","open":73900,"high":74300,"low":73100,"close":74200,"volume":45548,"rsi_14":47.12,"sma_20":74530.0,"sma_60":71720.0,"sma_120":79558.33},{"date":"2026-09-22","open":74300,"high":74700,"low":73800,"close":74300,"volume":100758,"rsi_14":58.82,"sma_20":74520.0,"sma_60":71806.67,"sma_120":79468.33},{"date":"2026-09-23","open":74300,"high":74700,"low":73300,"close":74000,"volume":67393,"rsi_14":44.93,"sma_20":74440.0,"sma_60":71838.33,"sma_120":79390.83},{"date":"2026-09-28","open":73800,"high":74300,"low":73100,"close":73700,"volume":81253,"rsi_14":41.43,"sma_20":74350.0,"sma_60":71881.67,"sma_120":79274.17},{"date":"2026-09-29","open":73900,"high":73900,"low":72900,"close":73600,"volume":76615,"rsi_14":35.38,"sma_20":74250.0,"sma_60":71900.0,"sma_120":79182.5},{"date":"2026-09-30","open":73800,"high":74100,"low":72900,"close":73300,"volume":52894,"rsi_14":37.7,"sma_20":74205.0,"sma_60":71933.33,"sma_120":79069.17},{"date":"2026-10-01","open":73500,"high":73500,"low":71700,"close":72400,"volume":118768,"rsi_14":22.95,"sma_20":74085.0,"sma_60":71938.33,"sma_120":78935.83},{"date":"2026-10-02","open":72400,"high":73400,"low":71900,"close":73100,"volume":70964,"rsi_14":34.43,"sma_20":74100.0,"sma_60":71965.0,"sma_120":78816.67},{"date":"2026-10-06","open":73300,"high":73400,"low":72400,"close":73200,"volume":98937,"rsi_14":40.0,"sma_20":74025.0,"sma_60":71988.33,"sma_120":78688.33},{"date":"2026-10-07","open":73100,"high":73200,"low":72000,"close":72100,"volume":70639,"rsi_14":33.85,"sma_20":73885.0,"sma_60":72035.0,"sma_120":78546.67},{"date":"2026-10-08","open":72000,"high":72100,"low":69900,"close":70200,"volume":140631,"rsi_14":28.95,"sma_20":73620.0,"sma_60":72068.33,"sma_120":78341.67},{"date":"2026-10-12","open":70000,"high":71600,"low":69500,"close":70200,"volume":91407,"rsi_14":30.56,"sma_20":73390.0,"sma_60":72080.0,"sma_120":78160.0},{"date":"2026-10-13","open":69300,"high":70800,"low":67700,"close":70700,"volume":128775,"rsi_14":25.37,"sma_20":73140.0,"sma_60":72113.33,"sma_120":77962.5},{"date":"2026-10-14","open":70700,"high":72200,"low":70300,"close":70700,"volume":83078,"rsi_14":25.76,"sma_20":72925.0,"sma_60":72148.33,"sma_120":77721.67},{"date":"2026-10-15","open":70500,"high":70500,"low":68500,"close":69400,"volume":99014,"rsi_14":18.42,"sma_20":72680.0,"sma_60":72155.0,"sma_120":77470.83},{"date":"2026-10-16","open":69400,"high":72400,"low":69300,"close":71000,"volume":88408,"rsi_14":31.87,"sma_20":72520.0,"sma_60":72190.0,"sma_120":77214.17},{"date":"2026-10-19","open":69900,"high":70700,"low":68900,"close":70400,"volume":83165,"rsi_14":30.85,"sma_20":72370.0,"sma_60":72256.67,"sma_120":76949.17},{"date":"2026-10-20","open":70000,"high":70500,"low":68400,"close":68800,"volume":90478,"rsi_14":27.1,"sma_20":72160.0,"sma_60":72286.67,"sma_120":76691.67},{"date":"2026-10-21","open":69500,"high":69600,"low":68000,"close":68400,"volume":82569,"rsi_14":26.36,"sma_20":71880.0,"sma_60":72298.33,"sma_120":76445.0},{"date":"2026-10-22","open":67900,"high":68500,"low":67000,"close":67300,"volume":73553,"rsi_14":24.58,"sma_20":71550.0,"sma_60":72246.67,"sma_120":76197.5},{"date":"2026-10-23","open":65894,"high":66488,"low":64506,"close":66000,"volume":68320}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":9467.84789904797,"pbr":2.19,"per":6.97,"roa":4.87,"roe":14.18,"grade":"B","comment":"PER 6.95배, ROE 14.18%","revenue":2474179318748.0,"analysis":"PER 7.0배입니다. ROE 14.2%입니다. 시가총액 2.57조. 매출 2.47조, 영업이익 2303.39억.","eps_basis":"TTM","debt_ratio":1.9118361490516882,"market_cap":2580111138000,"net_income":375848078984.0,"total_debt":2250276241221.0,"ttm_window":"2025Q3~2026Q2","gross_margin":26.81,"total_assets":3427299827859.0,"total_equity":1177023586638.0,"profit_margin":15.19,"revenue_basis":"TTM","dividend_yield":14.05,"net_income_basis":"TTM","operating_income":230338715476.0,"operating_margin":9.31,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["부채비율(부채총계/자본총계) 1.9배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":66000.0,"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":42149.0},{"date":"2016-10-25","close":41015.0},{"date":"2016-10-26","close":39881.0},{"date":"2016-10-27","close":40148.0},{"date":"2016-10-28","close":39614.0},{"date":"2016-10-31","close":37347.0},{"date":"2016-11-01","close":38414.0},{"date":"2016-11-02","close":35746.0},{"date":"2016-11-03","close":36680.0},{"date":"2016-11-04","close":37347.0},{"date":"2016-11-07","close":38481.0},{"date":"2016-11-08","close":38481.0},{"date":"2016-11-09","close":38681.0},{"date":"2016-11-10","close":40348.0},{"date":"2016-11-11","close":41482.0},{"date":"2016-11-14","close":42015.0},{"date":"2016-11-15","close":43416.0},{"date":"2016-11-16","close":42882.0},{"date":"2016-11-17","close":42815.0},{"date":"2016-11-18","close":42215.0},{"date":"2016-11-21","close":41415.0},{"date":"2016-11-22","close":41948.0},{"date":"2016-11-23","close":42282.0},{"date":"2016-11-24","close":42149.0},{"date":"2016-11-25","close":41282.0},{"date":"2016-11-28","close":40681.0},{"date":"2016-11-29","close":40215.0},{"date":"2016-11-30","close":38547.0},{"date":"2016-12-01","close":39681.0},{"date":"2016-12-02","close":38681.0},{"date":"2016-12-05","close":38614.0},{"date":"2016-12-06","close":38614.0},{"date":"2016-12-07","close":38080.0},{"date":"2016-12-08","close":38814.0},{"date":"2016-12-09","close":38014.0},{"date":"2016-12-12","close":38147.0},{"date":"2016-12-13","close":38747.0},{"date":"2016-12-14","close":38147.0},{"date":"2016-12-15","close":38681.0},{"date":"2016-12-16","close":38080.0},{"date":"2016-12-19","close":37680.0},{"date":"2016-12-20","close":37347.0},{"date":"2016-12-21","close":37414.0},{"date":"2016-12-22","close":37213.0},{"date":"2016-12-23","close":36813.0},{"date":"2016-12-26","close":35213.0},{"date":"2016-12-27","close":35213.0},{"date":"2016-12-28","close":35279.0},{"date":"2016-12-29","close":38280.0},{"date":"2017-01-02","close":38347.0},{"date":"2017-01-03","close":38147.0},{"date":"2017-01-04","close":38147.0},{"date":"2017-01-05","close":38547.0},{"date":"2017-01-06","close":38881.0},{"date":"2017-01-09","close":38881.0},{"date":"2017-01-10","close":39348.0},{"date":"2017-01-11","close":39814.0},{"date":"2017-01-12","close":40014.0},{"date":"2017-01-13","close":39948.0},{"date":"2017-01-16","close":38881.0},{"date":"2017-01-17","close":38814.0},{"date":"2017-01-18","close":38481.0},{"date":"2017-01-19","close":37680.0},{"date":"2017-01-20","close":37880.0},{"date":"2017-01-23","close":37747.0},{"date":"2017-01-24","close":36947.0},{"date":"2017-01-25","close":37814.0},{"date":"2017-01-26","close":38614.0},{"date":"2017-01-31","close":39214.0},{"date":"2017-02-01","close":39948.0},{"date":"2017-02-02","close":39748.0},{"date":"2017-02-03","close":38080.0},{"date":"2017-02-06","close":38280.0},{"date":"2017-02-07","close":38280.0},{"date":"2017-02-08","close":37747.0},{"date":"2017-02-09","close":38014.0},{"date":"2017-02-10","close":39681.0},{"date":"2017-02-13","close":40148.0},{"date":"2017-02-14","close":40148.0},{"date":"2017-02-15","close":39548.0},{"date":"2017-02-16","close":38681.0},{"date":"2017-02-17","close":38080.0},{"date":"2017-02-20","close":38014.0},{"date":"2017-02-21","close":39014.0},{"date":"2017-02-22","close":38747.0},{"date":"2017-02-23","close":38414.0},{"date":"2017-02-24","close":38614.0},{"date":"2017-02-27","close":37947.0},{"date":"2017-02-28","close":37814.0},{"date":"2017-03-02","close":37547.0},{"date":"2017-03-03","close":37414.0},{"date":"2017-03-06","close":37680.0},{"date":"2017-03-07","close":38681.0},{"date":"2017-03-08","close":38347.0},{"date":"2017-03-09","close":38747.0},{"date":"2017-03-10","close":38347.0},{"date":"2017-03-13","close":38080.0},{"date":"2017-03-14","close":37480.0},{"date":"2017-03-15","close":37547.0},{"date":"2017-03-16","close":37947.0},{"date":"2017-03-17","close":37880.0},{"date":"2017-03-20","close":38214.0},{"date":"2017-03-21","close":38414.0},{"date":"2017-03-22","close":38280.0},{"date":"2017-03-23","close":39548.0},{"date":"2017-03-24","close":41148.0},{"date":"2017-03-27","close":41015.0},{"date":"2017-03-28","close":42149.0},{"date":"2017-03-29","close":42149.0},{"date":"2017-03-30","close":41948.0},{"date":"2017-03-31","close":42149.0},{"date":"2017-04-03","close":41082.0},{"date":"2017-04-04","close":40348.0},{"date":"2017-04-05","close":40481.0},{"date":"2017-04-06","close":40281.0},{"date":"2017-04-07","close":40748.0},{"date":"2017-04-10","close":40148.0},{"date":"2017-04-11","close":40481.0},{"date":"2017-04-12","close":39748.0},{"date":"2017-04-13","close":40281.0},{"date":"2017-04-14","close":39548.0},{"date":"2017-04-17","close":40681.0},{"date":"2017-04-18","close":40615.0},{"date":"2017-04-19","close":40281.0},{"date":"2017-04-20","close":40148.0},{"date":"2017-04-21","close":40415.0},{"date":"2017-04-24","close":40215.0},{"date":"2017-04-25","close":40081.0},{"date":"2017-04-26","close":41815.0},{"date":"2017-04-27","close":41415.0},{"date":"2017-04-28","close":41548.0},{"date":"2017-05-02","close":41482.0},{"date":"2017-05-04","close":43349.0},{"date":"2017-05-08","close":44283.0},{"date":"2017-05-10","close":43549.0},{"date":"2017-05-11","close":44216.0},{"date":"2017-05-12","close":43082.0},{"date":"2017-05-15","close":43082.0},{"date":"2017-05-16","close":41015.0},{"date":"2017-05-17","close":41348.0},{"date":"2017-05-18","close":41348.0},{"date":"2017-05-19","close":41215.0},{"date":"2017-05-22","close":41282.0},{"date":"2017-05-23","close":42415.0},{"date":"2017-05-24","close":42482.0},{"date":"2017-05-25","close":43349.0},{"date":"2017-05-26","close":43616.0},{"date":"2017-05-29","close":42682.0},{"date":"2017-05-30","close":42082.0},{"date":"2017-05-31","close":41615.0},{"date":"2017-06-01","close":41948.0},{"date":"2017-06-02","close":42549.0},{"date":"2017-06-05","close":42149.0},{"date":"2017-06-07","close":41482.0},{"date":"2017-06-08","close":41148.0},{"date":"2017-06-09","close":41615.0},{"date":"2017-06-12","close":41482.0},{"date":"2017-06-13","close":41482.0},{"date":"2017-06-14","close":42082.0},{"date":"2017-06-15","close":41215.0},{"date":"2017-06-16","close":41682.0},{"date":"2017-06-19","close":41682.0},{"date":"2017-06-20","close":40681.0},{"date":"2017-06-21","close":40748.0},{"date":"2017-06-22","close":40281.0},{"date":"2017-06-23","close":40815.0},{"date":"2017-06-26","close":40548.0},{"date":"2017-06-27","close":40615.0},{"date":"2017-06-28","close":41482.0},{"date":"2017-06-29","close":41015.0},{"date":"2017-06-30","close":40881.0},{"date":"2017-07-03","close":41682.0},{"date":"2017-07-04","close":40815.0},{"date":"2017-07-05","close":40681.0},{"date":"2017-07-06","close":40615.0},{"date":"2017-07-07","close":40615.0},{"date":"2017-07-10","close":40148.0},{"date":"2017-07-11","close":39281.0},{"date":"2017-07-12","close":39814.0},{"date":"2017-07-13","close":39214.0},{"date":"2017-07-14","close":38614.0},{"date":"2017-07-17","close":39214.0},{"date":"2017-07-18","close":38947.0},{"date":"2017-07-19","close":39681.0},{"date":"2017-07-20","close":39014.0},{"date":"2017-07-21","close":39081.0},{"date":"2017-07-24","close":38414.0},{"date":"2017-07-25","close":38280.0},{"date":"2017-07-26","close":38214.0},{"date":"2017-07-27","close":38414.0},{"date":"2017-07-28","close":37814.0},{"date":"2017-07-31","close":35813.0},{"date":"2017-08-01","close":35613.0},{"date":"2017-08-02","close":35213.0},{"date":"2017-08-03","close":33812.0},{"date":"2017-08-04","close":34346.0},{"date":"2017-08-07","close":34279.0},{"date":"2017-08-08","close":34813.0},{"date":"2017-08-09","close":34146.0},{"date":"2017-08-10","close":34079.0},{"date":"2017-08-11","close":34212.0},{"date":"2017-08-14","close":34279.0},{"date":"2017-08-16","close":34546.0},{"date":"2017-08-17","close":34546.0},{"date":"2017-08-18","close":34479.0},{"date":"2017-08-21","close":34412.0},{"date":"2017-08-22","close":34346.0},{"date":"2017-08-23","close":34546.0},{"date":"2017-08-24","close":34746.0},{"date":"2017-08-25","close":34879.0},{"date":"2017-08-28","close":34813.0},{"date":"2017-08-29","close":34479.0},{"date":"2017-08-30","close":34746.0},{"date":"2017-08-31","close":34679.0},{"date":"2017-09-01","close":34879.0},{"date":"2017-09-04","close":34079.0},{"date":"2017-09-05","close":34012.0},{"date":"2017-09-06","close":33879.0},{"date":"2017-09-07","close":33879.0},{"date":"2017-09-08","close":33479.0},{"date":"2017-09-11","close":33746.0},{"date":"2017-09-12","close":33946.0},{"date":"2017-09-13","close":34012.0},{"date":"2017-09-14","close":34679.0},{"date":"2017-09-15","close":34479.0},{"date":"2017-09-18","close":34146.0},{"date":"2017-09-19","close":34146.0},{"date":"2017-09-20","close":33746.0},{"date":"2017-09-21","close":33245.0},{"date":"2017-09-22","close":32212.0},{"date":"2017-09-25","close":30144.0},{"date":"2017-09-26","close":31711.0},{"date":"2017-09-27","close":32178.0},{"date":"2017-09-28","close":32645.0},{"date":"2017-09-29","close":33312.0},{"date":"2017-10-10","close":33746.0},{"date":"2017-10-11","close":33612.0},{"date":"2017-10-12","close":33879.0},{"date":"2017-10-13","close":34412.0},{"date":"2017-10-16","close":34679.0},{"date":"2017-10-17","close":35079.0},{"date":"2017-10-18","close":35479.0},{"date":"2017-10-19","close":36013.0},{"date":"2017-10-20","close":36280.0},{"date":"2017-10-23","close":36013.0},{"date":"2017-10-24","close":36013.0},{"date":"2017-10-25","close":36213.0},{"date":"2017-10-26","close":36280.0},{"date":"2017-10-27","close":37347.0},{"date":"2017-10-30","close":36480.0},{"date":"2017-10-31","close":36547.0},{"date":"2017-11-01","close":36747.0},{"date":"2017-11-02","close":37213.0},{"date":"2017-11-03","close":36813.0},{"date":"2017-11-06","close":36880.0},{"date":"2017-11-07","close":36947.0},{"date":"2017-11-08","close":36813.0},{"date":"2017-11-09","close":36680.0},{"date":"2017-11-10","close":37080.0},{"date":"2017-11-13","close":37147.0},{"date":"2017-11-14","close":36947.0},{"date":"2017-11-15","close":37480.0},{"date":"2017-11-16","close":37147.0},{"date":"2017-11-17","close":36547.0},{"date":"2017-11-20","close":35813.0},{"date":"2017-11-21","close":35946.0},{"date":"2017-11-22","close":35279.0},{"date":"2017-11-23","close":35546.0},{"date":"2017-11-24","close":35213.0},{"date":"2017-11-27","close":34546.0},{"date":"2017-11-28","close":34746.0},{"date":"2017-11-29","close":34679.0},{"date":"2017-11-30","close":35146.0},{"date":"2017-12-01","close":34546.0},{"date":"2017-12-04","close":34546.0},{"date":"2017-12-05","close":35346.0},{"date":"2017-12-06","close":34946.0},{"date":"2017-12-07","close":34146.0},{"date":"2017-12-08","close":33946.0},{"date":"2017-12-11","close":34012.0},{"date":"2017-12-12","close":33812.0},{"date":"2017-12-13","close":34813.0},{"date":"2017-12-14","close":34946.0},{"date":"2017-12-15","close":35746.0},{"date":"2017-12-18","close":35546.0},{"date":"2017-12-19","close":35346.0},{"date":"2017-12-20","close":36013.0},{"date":"2017-12-21","close":36013.0},{"date":"2017-12-22","close":36146.0},{"date":"2017-12-26","close":35946.0},{"date":"2017-12-27","close":35946.0},{"date":"2017-12-28","close":36280.0},{"date":"2018-01-02","close":24097.127},{"date":"2018-01-03","close":24704.9824},{"date":"2018-01-04","close":24140.5449},{"date":"2018-01-05","close":24140.5449},{"date":"2018-01-08","close":24531.3105},{"date":"2018-01-09","close":24097.127},{"date":"2018-01-10","close":24097.127},{"date":"2018-01-11","close":23662.9414},{"date":"2018-01-12","close":23706.3613},{"date":"2018-01-15","close":23662.9414},{"date":"2018-01-16","close":23749.7754},{"date":"2018-01-17","close":23532.6895},{"date":"2018-01-18","close":23793.1953},{"date":"2018-01-19","close":23966.8711},{"date":"2018-01-22","close":24140.5449},{"date":"2018-01-23","close":24618.1387},{"date":"2018-01-24","close":24922.0684},{"date":"2018-01-25","close":26919.3105},{"date":"2018-01-26","close":26789.0547},{"date":"2018-01-29","close":27831.0898},{"date":"2018-01-30","close":27223.2363},{"date":"2018-01-31","close":26137.7793},{"date":"2018-02-01","close":26485.1309},{"date":"2018-02-02","close":26789.0547},{"date":"2018-02-05","close":25877.2734},{"date":"2018-02-06","close":25443.0938},{"date":"2018-02-07","close":24965.4863},{"date":"2018-02-08","close":25399.6738},{"date":"2018-02-09","close":25008.9062},{"date":"2018-02-12","close":24704.9824},{"date":"2018-02-13","close":25833.8555},{"date":"2018-02-14","close":25790.4336},{"date":"2018-02-19","close":25920.6855},{"date":"2018-02-20","close":25139.1621},{"date":"2018-02-21","close":24704.9824},{"date":"2018-02-22","close":24965.4863},{"date":"2018-02-23","close":25833.8555},{"date":"2018-02-26","close":25573.3477},{"date":"2018-02-27","close":25269.416},{"date":"2018-02-28","close":25486.5039},{"date":"2018-03-02","close":24922.0684},{"date":"2018-03-05","close":24531.3105},{"date":"2018-03-06","close":24835.2363},{"date":"2018-03-07","close":27179.8184},{"date":"2018-03-08","close":27831.0898},{"date":"2018-03-09","close":34126.7422},{"date":"2018-03-12","close":32780.7773},{"date":"2018-03-13","close":32954.4453},{"date":"2018-03-14","close":32476.8457},{"date":"2018-03-15","close":31825.5742},{"date":"2018-03-16","close":32433.4297},{"date":"2018-03-19","close":36688.4141},{"date":"2018-03-20","close":34821.4297},{"date":"2018-03-21","close":34734.5938},{"date":"2018-03-22","close":33996.4922},{"date":"2018-03-23","close":33128.1211},{"date":"2018-03-26","close":33996.4922},{"date":"2018-03-27","close":33866.2344},{"date":"2018-03-28","close":34734.5938},{"date":"2018-03-29","close":34517.5078},{"date":"2018-03-30","close":34604.3359},{"date":"2018-04-02","close":33779.3945},{"date":"2018-04-03","close":34604.3359},{"date":"2018-04-04","close":34474.082},{"date":"2018-04-05","close":34647.75},{"date":"2018-04-06","close":34864.8477},{"date":"2018-04-09","close":33518.8828},{"date":"2018-04-10","close":33388.6289},{"date":"2018-04-11","close":33041.2812},{"date":"2018-04-12","close":33301.7891},{"date":"2018-04-13","close":34908.2656},{"date":"2018-04-16","close":36037.1406},{"date":"2018-04-17","close":36862.0938},{"date":"2018-04-18","close":38815.9102},{"date":"2018-04-19","close":45154.9609},{"date":"2018-04-20","close":44720.7891},{"date":"2018-04-23","close":42593.2969},{"date":"2018-04-24","close":41768.3477},{"date":"2018-04-25","close":40943.4023},{"date":"2018-04-26","close":41203.9102},{"date":"2018-04-27","close":40769.7305},{"date":"2018-04-30","close":45154.9609},{"date":"2018-05-02","close":43157.7344},{"date":"2018-05-03","close":40118.4531},{"date":"2018-05-04","close":43374.8242},{"date":"2018-05-08","close":42289.3633},{"date":"2018-05-09","close":47108.7969},{"date":"2018-05-10","close":46240.4258},{"date":"2018-05-11","close":48411.3477},{"date":"2018-05-14","close":49713.8945},{"date":"2018-05-15","close":52536.0742},{"date":"2018-05-16","close":47108.7969},{"date":"2018-05-17","close":45154.9609},{"date":"2018-05-18","close":46674.6094},{"date":"2018-05-21","close":46457.5273},{"date":"2018-05-23","close":47108.7969},{"date":"2018-05-24","close":45372.0625},{"date":"2018-05-25","close":37730.4492},{"date":"2018-05-28","close":48845.5195},{"date":"2018-05-29","close":49713.8945},{"date":"2018-05-30","close":56009.5312},{"date":"2018-05-31","close":57963.3516},{"date":"2018-06-01","close":54272.8047},{"date":"2018-06-04","close":52536.0742},{"date":"2018-06-05","close":53838.6211},{"date":"2018-06-07","close":53187.3359},{"date":"2018-06-08","close":50582.2461},{"date":"2018-06-11","close":53838.6211},{"date":"2018-06-12","close":51884.7969},{"date":"2018-06-14","close":44503.6953},{"date":"2018-06-15","close":45806.2422},{"date":"2018-06-18","close":47542.9766},{"date":"2018-06-19","close":45372.0625},{"date":"2018-06-20","close":46674.6094},{"date":"2018-06-21","close":45154.9609},{"date":"2018-06-22","close":43852.4258},{"date":"2018-06-25","close":43852.4258},{"date":"2018-06-26","close":40161.8789},{"date":"2018-06-27","close":39076.4219},{"date":"2018-06-28","close":37079.1758},{"date":"2018-06-29","close":38902.7461},{"date":"2018-07-02","close":35689.7969},{"date":"2018-07-03","close":36775.25},{"date":"2018-07-04","close":36384.4883},{"date":"2018-07-05","close":34604.3359},{"date":"2018-07-06","close":36558.1602},{"date":"2018-07-09","close":31738.7305},{"date":"2018-07-10","close":32737.3457},{"date":"2018-07-11","close":34343.8281},{"date":"2018-07-12","close":34474.082},{"date":"2018-07-13","close":35993.7227},{"date":"2018-07-16","close":35472.7109},{"date":"2018-07-17","close":35038.5195},{"date":"2018-07-18","close":33258.375},{"date":"2018-07-19","close":33866.2344},{"date":"2018-07-20","close":33475.457},{"date":"2018-07-23","close":31825.5742},{"date":"2018-07-24","close":35689.7969},{"date":"2018-07-25","close":36123.9727},{"date":"2018-07-26","close":38815.9102},{"date":"2018-07-27","close":39771.1055},{"date":"2018-07-30","close":41160.4961},{"date":"2018-07-31","close":39510.6016},{"date":"2018-08-01","close":40031.6133},{"date":"2018-08-02","close":40596.0547},{"date":"2018-08-03","close":40378.9609},{"date":"2018-08-06","close":39163.2539},{"date":"2018-08-07","close":39380.3516},{"date":"2018-08-08","close":39857.9414},{"date":"2018-08-09","close":40813.1484},{"date":"2018-08-10","close":44286.6016},{"date":"2018-08-13","close":41898.6055},{"date":"2018-08-14","close":44069.5156},{"date":"2018-08-16","close":44286.6016},{"date":"2018-08-17","close":45372.0625},{"date":"2018-08-20","close":44937.8828},{"date":"2018-08-21","close":45154.9609},{"date":"2018-08-22","close":44503.6953},{"date":"2018-08-23","close":44937.8828},{"date":"2018-08-24","close":45154.9609},{"date":"2018-08-27","close":39814.5312},{"date":"2018-08-28","close":38425.1406},{"date":"2018-08-29","close":38121.2148},{"date":"2018-08-30","close":39076.4219},{"date":"2018-08-31","close":39640.8516},{"date":"2018-09-03","close":40031.6133},{"date":"2018-09-04","close":40682.8945},{"date":"2018-09-05","close":40769.7305},{"date":"2018-09-06","close":40596.0547},{"date":"2018-09-07","close":44720.7891},{"date":"2018-09-10","close":48411.3477},{"date":"2018-09-11","close":49279.6992},{"date":"2018-09-12","close":50365.1562},{"date":"2018-09-13","close":49930.9727},{"date":"2018-09-14","close":49930.9727},{"date":"2018-09-17","close":48628.4219},{"date":"2018-09-18","close":49279.6992},{"date":"2018-09-19","close":45806.2422},{"date":"2018-09-20","close":46674.6094},{"date":"2018-09-21","close":52101.8906},{"date":"2018-09-27","close":50148.0703},{"date":"2018-09-28","close":48411.3477},{"date":"2018-10-01","close":49062.6211},{"date":"2018-10-02","close":49713.8945},{"date":"2018-10-04","close":54924.0781},{"date":"2018-10-05","close":53621.5273},{"date":"2018-10-08","close":54489.8984},{"date":"2018-10-10","close":44720.7891},{"date":"2018-10-11","close":41117.0703},{"date":"2018-10-12","close":42984.0625},{"date":"2018-10-15","close":40639.4766},{"date":"2018-10-16","close":42159.1133},{"date":"2018-10-17","close":43635.332},{"date":"2018-10-18","close":43635.332},{"date":"2018-10-19","close":44503.6953},{"date":"2018-10-22","close":41247.3281},{"date":"2018-10-23","close":39727.6914},{"date":"2018-10-24","close":37817.293},{"date":"2018-10-25","close":37383.1016},{"date":"2018-10-26","close":35776.6289},{"date":"2018-10-29","close":33128.1211},{"date":"2018-10-30","close":35776.6289},{"date":"2018-10-31","close":34604.3359},{"date":"2018-11-01","close":36254.2344},{"date":"2018-11-02","close":39510.6016},{"date":"2018-11-05","close":39597.4375},{"date":"2018-11-06","close":38772.4883},{"date":"2018-11-07","close":35733.2148},{"date":"2018-11-08","close":37339.6836},{"date":"2018-11-09","close":36905.5078},{"date":"2018-11-12","close":36297.6484},{"date":"2018-11-13","close":36167.3906},{"date":"2018-11-14","close":35950.3008},{"date":"2018-11-15","close":39293.5117},{"date":"2018-11-16","close":39033.0},{"date":"2018-11-19","close":41290.75},{"date":"2018-11-20","close":41073.6602},{"date":"2018-11-21","close":41247.3281},{"date":"2018-11-22","close":40465.8047},{"date":"2018-11-23","close":40378.9609},{"date":"2018-11-26","close":39163.2539},{"date":"2018-11-27","close":39510.6016},{"date":"2018-11-28","close":39119.8398},{"date":"2018-11-29","close":40031.6133},{"date":"2018-11-30","close":40682.8945},{"date":"2018-12-03","close":43244.5703},{"date":"2018-12-04","close":44937.8828},{"date":"2018-12-05","close":44937.8828},{"date":"2018-12-06","close":44069.5156},{"date":"2018-12-07","close":45806.2422},{"date":"2018-12-10","close":43418.2422},{"date":"2018-12-11","close":43114.3125},{"date":"2018-12-12","close":41290.75},{"date":"2018-12-13","close":42593.2969},{"date":"2018-12-14","close":42115.6953},{"date":"2018-12-17","close":39988.1992},{"date":"2018-12-18","close":40422.3867},{"date":"2018-12-19","close":40682.8945},{"date":"2018-12-20","close":43287.9805},{"date":"2018-12-21","close":43418.2422},{"date":"2018-12-24","close":44937.8828},{"date":"2018-12-26","close":42419.6211},{"date":"2018-12-27","close":45793.9102},{"date":"2018-12-28","close":46889.4648},{"date":"2019-01-02","close":45355.6992},{"date":"2019-01-03","close":47108.5742},{"date":"2019-01-04","close":48423.2227},{"date":"2019-01-07","close":48204.1172},{"date":"2019-01-08","close":48861.4453},{"date":"2019-01-09","close":49080.5469},{"date":"2019-01-10","close":47985.0039},{"date":"2019-01-11","close":50176.1094},{"date":"2019-01-14","close":52586.3086},{"date":"2019-01-15","close":52586.3086},{"date":"2019-01-16","close":52148.1055},{"date":"2019-01-17","close":50614.3281},{"date":"2019-01-18","close":50395.2109},{"date":"2019-01-21","close":49518.7812},{"date":"2019-01-22","close":49080.5469},{"date":"2019-01-23","close":49956.9961},{"date":"2019-01-24","close":49299.6602},{"date":"2019-01-25","close":50833.4375},{"date":"2019-01-28","close":50395.2109},{"date":"2019-01-29","close":47765.8984},{"date":"2019-01-30","close":48861.4453},{"date":"2019-01-31","close":48642.3398},{"date":"2019-02-01","close":51928.9805},{"date":"2019-02-07","close":53900.9688},{"date":"2019-02-08","close":53462.7578},{"date":"2019-02-11","close":52586.3086},{"date":"2019-02-12","close":52148.1055},{"date":"2019-02-13","close":52367.1992},{"date":"2019-02-14","close":51928.9805},{"date":"2019-02-15","close":53462.7578},{"date":"2019-02-18","close":53462.7578},{"date":"2019-02-19","close":54996.5195},{"date":"2019-02-20","close":53681.8516},{"date":"2019-02-21","close":51490.7695},{"date":"2019-02-22","close":52586.3086},{"date":"2019-02-25","close":49299.6602},{"date":"2019-02-26","close":50395.2109},{"date":"2019-02-27","close":51271.6523},{"date":"2019-02-28","close":41762.293},{"date":"2019-03-04","close":39527.375},{"date":"2019-03-05","close":39658.8438},{"date":"2019-03-06","close":37818.3164},{"date":"2019-03-07","close":36503.6641},{"date":"2019-03-08","close":36065.4414},{"date":"2019-03-11","close":36021.6211},{"date":"2019-03-12","close":36854.2461},{"date":"2019-03-13","close":36678.9531},{"date":"2019-03-14","close":36854.2461},{"date":"2019-03-15","close":34312.5703},{"date":"2019-03-18","close":36153.0898},{"date":"2019-03-19","close":36240.7305},{"date":"2019-03-20","close":35627.2227},{"date":"2019-03-21","close":35408.1172},{"date":"2019-03-22","close":35495.7617},{"date":"2019-03-25","close":36196.9102},{"date":"2019-03-26","close":35802.5156},{"date":"2019-03-27","close":35451.9336},{"date":"2019-03-28","close":35451.9336},{"date":"2019-03-29","close":39176.8047},{"date":"2019-04-01","close":39571.2031},{"date":"2019-04-02","close":40754.3906},{"date":"2019-04-03","close":41192.6094},{"date":"2019-04-04","close":40798.2109},{"date":"2019-04-05","close":42069.0508},{"date":"2019-04-08","close":40579.1055},{"date":"2019-04-09","close":40535.2852},{"date":"2019-04-10","close":40491.457},{"date":"2019-04-11","close":41192.6094},{"date":"2019-04-12","close":39834.1289},{"date":"2019-04-15","close":40228.5234},{"date":"2019-04-16","close":40140.8828},{"date":"2019-04-17","close":39264.4414},{"date":"2019-04-18","close":38563.2969},{"date":"2019-04-19","close":38256.5391},{"date":"2019-04-22","close":38650.9375},{"date":"2019-04-23","close":39132.9805},{"date":"2019-04-24","close":38300.3594},{"date":"2019-04-25","close":37686.8516},{"date":"2019-04-26","close":38563.2969},{"date":"2019-04-29","close":37686.8516},{"date":"2019-04-30","close":37686.8516},{"date":"2019-05-02","close":37686.8516},{"date":"2019-05-03","close":37380.1055},{"date":"2019-05-07","close":36196.9102},{"date":"2019-05-08","close":36547.4844},{"date":"2019-05-09","close":35451.9336},{"date":"2019-05-10","close":34706.9648},{"date":"2019-05-13","close":34312.5703},{"date":"2019-05-14","close":33961.9922},{"date":"2019-05-15","close":34706.9648},{"date":"2019-05-16","close":34882.2539},{"date":"2019-05-17","close":36328.375},{"date":"2019-05-20","close":35364.293},{"date":"2019-05-21","close":35145.1836},{"date":"2019-05-22","close":35539.5781},{"date":"2019-05-23","close":34750.7812},{"date":"2019-05-24","close":34181.1016},{"date":"2019-05-27","close":34444.0391},{"date":"2019-05-28","close":35189.0078},{"date":"2019-05-29","close":34926.0742},{"date":"2019-05-30","close":34838.4336},{"date":"2019-05-31","close":35101.3672},{"date":"2019-06-03","close":34838.4336},{"date":"2019-06-04","close":35671.043},{"date":"2019-06-05","close":35583.4062},{"date":"2019-06-07","close":36678.9531},{"date":"2019-06-10","close":38519.4727},{"date":"2019-06-11","close":38782.3984},{"date":"2019-06-12","close":39220.6289},{"date":"2019-06-13","close":39702.6719},{"date":"2019-06-14","close":39790.3125},{"date":"2019-06-17","close":39395.9102},{"date":"2019-06-18","close":39176.8047},{"date":"2019-06-19","close":40885.8594},{"date":"2019-06-20","close":40184.7109},{"date":"2019-06-21","close":39746.4844},{"date":"2019-06-24","close":41324.0781},{"date":"2019-06-25","close":39965.5977},{"date":"2019-06-26","close":40491.457},{"date":"2019-06-27","close":39790.3125},{"date":"2019-06-28","close":39746.4844},{"date":"2019-07-01","close":43120.7734},{"date":"2019-07-02","close":42156.6914},{"date":"2019-07-03","close":40009.418},{"date":"2019-07-04","close":40447.6328},{"date":"2019-07-05","close":40842.0352},{"date":"2019-07-08","close":37905.9688},{"date":"2019-07-09","close":36328.375},{"date":"2019-07-10","close":36416.0195},{"date":"2019-07-11","close":39089.1602},{"date":"2019-07-12","close":38826.2227},{"date":"2019-07-15","close":38694.7578},{"date":"2019-07-16","close":38694.7578},{"date":"2019-07-17","close":37336.2812},{"date":"2019-07-18","close":37160.9883},{"date":"2019-07-19","close":37905.9688},{"date":"2019-07-22","close":37818.3164},{"date":"2019-07-23","close":37599.2109},{"date":"2019-07-24","close":36810.4219},{"date":"2019-07-25","close":36372.1992},{"date":"2019-07-26","close":35802.5156},{"date":"2019-07-29","close":34137.2812},{"date":"2019-07-30","close":34663.1406},{"date":"2019-07-31","close":35145.1836},{"date":"2019-08-01","close":34356.3906},{"date":"2019-08-02","close":33961.9922},{"date":"2019-08-05","close":30982.0977},{"date":"2019-08-06","close":30018.0195},{"date":"2019-08-07","close":31069.7441},{"date":"2019-08-08","close":32252.9336},{"date":"2019-08-09","close":32559.6875},{"date":"2019-08-12","close":33348.4883},{"date":"2019-08-13","close":33523.7734},{"date":"2019-08-14","close":34268.7422},{"date":"2019-08-16","close":33611.4141},{"date":"2019-08-19","close":35057.5352},{"date":"2019-08-20","close":35145.1836},{"date":"2019-08-21","close":34926.0742},{"date":"2019-08-22","close":34575.5},{"date":"2019-08-23","close":34137.2812},{"date":"2019-08-26","close":32997.9102},{"date":"2019-08-27","close":33348.4883},{"date":"2019-08-28","close":33699.0625},{"date":"2019-08-29","close":33874.3516},{"date":"2019-08-30","close":34487.8555},{"date":"2019-09-02","close":34049.6367},{"date":"2019-09-03","close":34444.0391},{"date":"2019-09-04","close":34794.6094},{"date":"2019-09-05","close":34794.6094},{"date":"2019-09-06","close":34794.6094},{"date":"2019-09-09","close":34400.2148},{"date":"2019-09-10","close":37336.2812},{"date":"2019-09-11","close":38388.0},{"date":"2019-09-16","close":40097.0625},{"date":"2019-09-17","close":39527.375},{"date":"2019-09-18","close":39965.5977},{"date":"2019-09-19","close":40097.0625},{"date":"2019-09-20","close":40973.5039},{"date":"2019-09-23","close":41280.25},{"date":"2019-09-24","close":40754.3906},{"date":"2019-09-25","close":38431.8281},{"date":"2019-09-26","close":39439.7305},{"date":"2019-09-27","close":39439.7305},{"date":"2019-09-30","close":39132.9805},{"date":"2019-10-01","close":39089.1602},{"date":"2019-10-02","close":39921.7695},{"date":"2019-10-04","close":38519.4727},{"date":"2019-10-07","close":34268.7422},{"date":"2019-10-08","close":34706.9648},{"date":"2019-10-10","close":34181.1016},{"date":"2019-10-11","close":34268.7422},{"date":"2019-10-14","close":35276.6445},{"date":"2019-10-15","close":35232.832},{"date":"2019-10-16","close":35802.5156},{"date":"2019-10-17","close":35101.3672},{"date":"2019-10-18","close":35145.1836},{"date":"2019-10-21","close":34093.457},{"date":"2019-10-22","close":35232.832},{"date":"2019-10-23","close":32603.5137},{"date":"2019-10-24","close":33523.7734},{"date":"2019-10-25","close":32910.2695},{"date":"2019-10-28","close":32472.0488},{"date":"2019-10-29","close":33260.8438},{"date":"2019-10-30","close":32296.7598},{"date":"2019-10-31","close":32296.7598},{"date":"2019-11-01","close":32428.2188},{"date":"2019-11-04","close":32866.4492},{"date":"2019-11-05","close":33742.8867},{"date":"2019-11-06","close":33961.9922},{"date":"2019-11-07","close":33479.9531},{"date":"2019-11-08","close":34224.9297},{"date":"2019-11-11","close":33348.4883},{"date":"2019-11-12","close":32997.9102},{"date":"2019-11-13","close":33217.0195},{"date":"2019-11-14","close":33655.2383},{"date":"2019-11-15","close":33655.2383},{"date":"2019-11-18","close":34268.7422},{"date":"2019-11-19","close":33567.5977},{"date":"2019-11-20","close":32822.6211},{"date":"2019-11-21","close":31946.1816},{"date":"2019-11-22","close":32077.6445},{"date":"2019-11-25","close":32340.5801},{"date":"2019-11-26","close":32384.4023},{"date":"2019-11-27","close":31902.3613},{"date":"2019-11-28","close":31332.6777},{"date":"2019-11-29","close":31113.5664},{"date":"2019-12-02","close":30500.0605},{"date":"2019-12-03","close":30982.0977},{"date":"2019-12-04","close":30368.5938},{"date":"2019-12-05","close":29711.2617},{"date":"2019-12-06","close":30412.416},{"date":"2019-12-09","close":29842.7324},{"date":"2019-12-10","close":29492.1562},{"date":"2019-12-11","close":29974.1934},{"date":"2019-12-12","close":30982.0977},{"date":"2019-12-13","close":30982.0977},{"date":"2019-12-16","close":30938.2812},{"date":"2019-12-17","close":29930.373},{"date":"2019-12-18","close":30500.0605},{"date":"2019-12-19","close":30149.4883},{"date":"2019-12-20","close":30500.0605},{"date":"2019-12-23","close":29974.1934},{"date":"2019-12-24","close":29667.4414},{"date":"2019-12-26","close":29798.9121},{"date":"2019-12-27","close":30465.0527},{"date":"2019-12-30","close":30331.8223},{"date":"2020-01-02","close":30020.959},{"date":"2020-01-03","close":30020.959},{"date":"2020-01-06","close":28910.7129},{"date":"2020-01-07","close":29088.3574},{"date":"2020-01-08","close":27534.0137},{"date":"2020-01-09","close":29488.0449},{"date":"2020-01-10","close":29532.4492},{"date":"2020-01-13","close":31131.1973},{"date":"2020-01-14","close":30598.2832},{"date":"2020-01-15","close":31797.3438},{"date":"2020-01-16","close":31308.834},{"date":"2020-01-17","close":31397.6543},{"date":"2020-01-20","close":30909.1504},{"date":"2020-01-21","close":30909.1504},{"date":"2020-01-22","close":30731.5078},{"date":"2020-01-23","close":30376.2324},{"date":"2020-01-28","close":28422.209},{"date":"2020-01-29","close":28288.9805},{"date":"2020-01-30","close":27578.4258},{"date":"2020-01-31","close":27001.0977},{"date":"2020-02-03","close":26512.5859},{"date":"2020-02-04","close":27223.1426},{"date":"2020-02-05","close":26867.8672},{"date":"2020-02-06","close":27622.834},{"date":"2020-02-07","close":27889.291},{"date":"2020-02-10","close":28022.5195},{"date":"2020-02-11","close":27622.834},{"date":"2020-02-12","close":27445.1914},{"date":"2020-02-13","close":27134.3281},{"date":"2020-02-14","close":27445.1914},{"date":"2020-02-17","close":27356.375},{"date":"2020-02-18","close":26779.0488},{"date":"2020-02-19","close":26379.3574},{"date":"2020-02-20","close":25846.4473},{"date":"2020-02-21","close":24958.25},{"date":"2020-02-24","close":23137.4512},{"date":"2020-02-25","close":24514.1523},{"date":"2020-02-26","close":24647.3848},{"date":"2020-02-27","close":24336.5176},{"date":"2020-02-28","close":23892.4199},{"date":"2020-03-02","close":24247.6992},{"date":"2020-03-03","close":24380.9258},{"date":"2020-03-04","close":24602.9707},{"date":"2020-03-05","close":25091.4805},{"date":"2020-03-06","close":25491.168},{"date":"2020-03-09","close":25491.168},{"date":"2020-03-10","close":24691.7949},{"date":"2020-03-11","close":24602.9707},{"date":"2020-03-12","close":24602.9707},{"date":"2020-03-13","close":20872.5586},{"date":"2020-03-16","close":20295.2344},{"date":"2020-03-17","close":19984.3652},{"date":"2020-03-18","close":19407.0371},{"date":"2020-03-19","close":16142.9248},{"date":"2020-03-20","close":17874.9023},{"date":"2020-03-23","close":18407.8203},{"date":"2020-03-24","close":20583.8945},{"date":"2020-03-25","close":21472.0918},{"date":"2020-03-26","close":21849.5723},{"date":"2020-03-27","close":23004.2227},{"date":"2020-03-30","close":23226.2754},{"date":"2020-03-31","close":25357.9395},{"date":"2020-04-01","close":24070.0586},{"date":"2020-04-02","close":24425.334},{"date":"2020-04-03","close":24292.1074},{"date":"2020-04-06","close":24780.6113},{"date":"2020-04-07","close":25313.5293},{"date":"2020-04-08","close":25002.6582},{"date":"2020-04-09","close":25313.5293},{"date":"2020-04-10","close":25757.6289},{"date":"2020-04-13","close":25979.6758},{"date":"2020-04-14","close":26912.2793},{"date":"2020-04-16","close":28777.4902},{"date":"2020-04-17","close":28244.5703},{"date":"2020-04-20","close":29310.4004},{"date":"2020-04-21","close":27933.7012},{"date":"2020-04-22","close":28244.5703},{"date":"2020-04-23","close":28066.9336},{"date":"2020-04-24","close":27400.7852},{"date":"2020-04-27","close":27667.2441},{"date":"2020-04-28","close":27711.6543},{"date":"2020-04-29","close":27489.6074},{"date":"2020-05-04","close":27489.6074},{"date":"2020-05-06","close":28377.7988},{"date":"2020-05-07","close":28511.0293},{"date":"2020-05-08","close":29132.7617},{"date":"2020-05-11","close":28244.5703},{"date":"2020-05-12","close":27578.4258},{"date":"2020-05-13","close":27711.6543},{"date":"2020-05-14","close":27534.0137},{"date":"2020-05-15","close":27311.9648},{"date":"2020-05-18","close":27178.7383},{"date":"2020-05-19","close":27844.8828},{"date":"2020-05-20","close":28066.9336},{"date":"2020-05-21","close":28155.7539},{"date":"2020-05-22","close":27800.4727},{"date":"2020-05-25","close":27978.1133},{"date":"2020-05-26","close":28511.0293},{"date":"2020-05-27","close":28777.4902},{"date":"2020-05-28","close":27933.7012},{"date":"2020-05-29","close":28111.3418},{"date":"2020-06-01","close":28200.1641},{"date":"2020-06-02","close":28511.0293},{"date":"2020-06-03","close":28688.668},{"date":"2020-06-04","close":29043.9414},{"date":"2020-06-05","close":29754.5},{"date":"2020-06-08","close":28821.8965},{"date":"2020-06-09","close":28288.9805},{"date":"2020-06-10","close":27667.2441},{"date":"2020-06-11","close":27489.6074},{"date":"2020-06-12","close":26867.8672},{"date":"2020-06-15","close":24247.6992},{"date":"2020-06-16","close":26334.9512},{"date":"2020-06-17","close":25313.5293},{"date":"2020-06-18","close":32419.0801},{"date":"2020-06-19","close":30198.5977},{"date":"2020-06-22","close":29443.6328},{"date":"2020-06-23","close":29399.2207},{"date":"2020-06-24","close":30553.875},{"date":"2020-06-25","close":30020.959},{"date":"2020-06-26","close":30109.7754},{"date":"2020-06-29","close":30154.1895},{"date":"2020-06-30","close":30731.5078},{"date":"2020-07-01","close":30731.5078},{"date":"2020-07-02","close":32208.1328},{"date":"2020-07-03","close":34239.8789},{"date":"2020-07-06","close":34040.0312},{"date":"2020-07-07","close":33307.2773},{"date":"2020-07-08","close":33773.5781},{"date":"2020-07-09","close":34173.2617},{"date":"2020-07-10","close":33074.125},{"date":"2020-07-13","close":33040.8203},{"date":"2020-07-14","close":32507.8965},{"date":"2020-07-15","close":33007.5078},{"date":"2020-07-16","close":32707.7422},{"date":"2020-07-17","close":32774.3555},{"date":"2020-07-20","close":32641.1348},{"date":"2020-07-21","close":33307.2773},{"date":"2020-07-22","close":32041.5996},{"date":"2020-07-23","close":30975.7637},{"date":"2020-07-24","close":30642.6914},{"date":"2020-07-27","close":30875.8438},{"date":"2020-07-28","close":30809.2305},{"date":"2020-07-29","close":30975.7637},{"date":"2020-07-30","close":31208.916},{"date":"2020-07-31","close":30842.5371},{"date":"2020-08-03","close":30675.998},{"date":"2020-08-04","close":31208.916},{"date":"2020-08-05","close":30875.8438},{"date":"2020-08-06","close":31142.2988},{"date":"2020-08-07","close":30875.8438},{"date":"2020-08-10","close":30642.6914},{"date":"2020-08-11","close":31009.0723},{"date":"2020-08-12","close":30675.998},{"date":"2020-08-13","close":30709.3047},{"date":"2020-08-14","close":31108.9922},{"date":"2020-08-18","close":28977.332},{"date":"2020-08-19","close":29010.6387},{"date":"2020-08-20","close":27345.2715},{"date":"2020-08-21","close":27978.1133},{"date":"2020-08-24","close":28011.418},{"date":"2020-08-25","close":28377.7988},{"date":"2020-08-26","close":27911.4961},{"date":"2020-08-27","close":27045.5059},{"date":"2020-08-28","close":27311.9648},{"date":"2020-08-31","close":27345.2715},{"date":"2020-09-01","close":27445.1914},{"date":"2020-09-02","close":27844.8828},{"date":"2020-09-03","close":27578.4258},{"date":"2020-09-04","close":27178.7383},{"date":"2020-09-07","close":27445.1914},{"date":"2020-09-08","close":27811.5781},{"date":"2020-09-09","close":27278.6582},{"date":"2020-09-10","close":27178.7383},{"date":"2020-09-11","close":27378.582},{"date":"2020-09-14","close":27711.6543},{"date":"2020-09-15","close":27744.959},{"date":"2020-09-16","close":28011.418},{"date":"2020-09-17","close":27578.4258},{"date":"2020-09-18","close":27445.1914},{"date":"2020-09-21","close":27145.4297},{"date":"2020-09-22","close":26445.9746},{"date":"2020-09-23","close":26712.4336},{"date":"2020-09-24","close":26412.668},{"date":"2020-09-25","close":27012.2012},{"date":"2020-09-28","close":27045.5059},{"date":"2020-09-29","close":27145.4297},{"date":"2020-10-05","close":27145.4297},{"date":"2020-10-06","close":27212.041},{"date":"2020-10-07","close":26845.6602},{"date":"2020-10-08","close":26712.4336},{"date":"2020-10-12","close":27511.8125},{"date":"2020-10-13","close":27178.7383},{"date":"2020-10-14","close":26745.7402},{"date":"2020-10-15","close":26845.6602},{"date":"2020-10-16","close":26645.8184},{"date":"2020-10-19","close":26712.4336},{"date":"2020-10-20","close":26545.8984},{"date":"2020-10-21","close":26679.127},{"date":"2020-10-22","close":26645.8184},{"date":"2020-10-23","close":26445.9746},{"date":"2020-10-26","close":25746.5254},{"date":"2020-10-27","close":25313.5293},{"date":"2020-10-28","close":25413.4512},{"date":"2020-10-29","close":24913.8398},{"date":"2020-10-30","close":24780.6113},{"date":"2020-11-02","close":24847.2266},{"date":"2020-11-03","close":25313.5293},{"date":"2020-11-04","close":26346.0547},{"date":"2020-11-05","close":25513.373},{"date":"2020-11-06","close":25779.834},{"date":"2020-11-09","close":26146.2109},{"date":"2020-11-10","close":26779.0488},{"date":"2020-11-11","close":26845.6602},{"date":"2020-11-12","close":26679.127},{"date":"2020-11-13","close":26779.0488},{"date":"2020-11-16","close":26712.4336},{"date":"2020-11-17","close":27012.2012},{"date":"2020-11-18","close":27245.3477},{"date":"2020-11-19","close":26912.2793},{"date":"2020-11-20","close":27112.125},{"date":"2020-11-23","close":27145.4297},{"date":"2020-11-24","close":27145.4297},{"date":"2020-11-25","close":27278.6582},{"date":"2020-11-26","close":26912.2793},{"date":"2020-11-27","close":26745.7402},{"date":"2020-11-30","close":26612.5117},{"date":"2020-12-01","close":27012.2012},{"date":"2020-12-02","close":26978.8926},{"date":"2020-12-03","close":26912.2793},{"date":"2020-12-04","close":26878.9727},{"date":"2020-12-07","close":26412.668},{"date":"2020-12-08","close":26612.5117},{"date":"2020-12-09","close":26845.6602},{"date":"2020-12-10","close":27844.8828},{"date":"2020-12-11","close":27944.8027},{"date":"2020-12-14","close":27411.8867},{"date":"2020-12-15","close":27545.1133},{"date":"2020-12-16","close":27578.4258},{"date":"2020-12-17","close":27345.2715},{"date":"2020-12-18","close":27245.3477},{"date":"2020-12-21","close":27245.3477},{"date":"2020-12-22","close":26679.127},{"date":"2020-12-23","close":26379.3574},{"date":"2020-12-24","close":26445.9746},{"date":"2020-12-28","close":26379.3574},{"date":"2020-12-29","close":26753.2949},{"date":"2020-12-30","close":26991.2539},{"date":"2021-01-04","close":27807.1094},{"date":"2021-01-05","close":28419.0039},{"date":"2021-01-06","close":28520.9863},{"date":"2021-01-07","close":29982.7285},{"date":"2021-01-08","close":30084.7148},{"date":"2021-01-11","close":28656.9648},{"date":"2021-01-12","close":29506.8105},{"date":"2021-01-13","close":29438.8262},{"date":"2021-01-14","close":29914.7422},{"date":"2021-01-15","close":29268.8535},{"date":"2021-01-18","close":28588.9727},{"date":"2021-01-19","close":29574.8008},{"date":"2021-01-20","close":29642.7871},{"date":"2021-01-21","close":30458.6445},{"date":"2021-01-22","close":30798.582},{"date":"2021-01-25","close":30356.6621},{"date":"2021-01-26","close":30084.7148},{"date":"2021-01-27","close":30254.6797},{"date":"2021-01-28","close":29710.7773},{"date":"2021-01-29","close":28860.9277},{"date":"2021-02-01","close":29268.8535},{"date":"2021-02-02","close":29506.8105},{"date":"2021-02-03","close":29914.7422},{"date":"2021-02-04","close":29744.7734},{"date":"2021-02-05","close":30288.6758},{"date":"2021-02-08","close":30016.7246},{"date":"2021-02-09","close":30084.7148},{"date":"2021-02-10","close":30254.6797},{"date":"2021-02-15","close":30220.6895},{"date":"2021-02-16","close":31580.4492},{"date":"2021-02-17","close":31376.4805},{"date":"2021-02-18","close":30594.6172},{"date":"2021-02-19","close":31206.5117},{"date":"2021-02-22","close":30764.5918},{"date":"2021-02-23","close":30764.5918},{"date":"2021-02-24","close":29676.7832},{"date":"2021-02-25","close":29914.7422},{"date":"2021-02-26","close":29302.8477},{"date":"2021-03-02","close":29098.8848},{"date":"2021-03-03","close":29574.8008},{"date":"2021-03-04","close":29302.8477},{"date":"2021-03-05","close":29268.8535},{"date":"2021-03-08","close":29370.8398},{"date":"2021-03-09","close":29438.8262},{"date":"2021-03-10","close":29234.8633},{"date":"2021-03-11","close":29472.8223},{"date":"2021-03-12","close":30594.6172},{"date":"2021-03-15","close":30696.5996},{"date":"2021-03-16","close":30730.5957},{"date":"2021-03-17","close":30594.6172},{"date":"2021-03-18","close":30186.6934},{"date":"2021-03-19","close":30254.6797},{"date":"2021-03-22","close":30220.6895},{"date":"2021-03-23","close":29710.7773},{"date":"2021-03-24","close":29812.7598},{"date":"2021-03-25","close":29948.7344},{"date":"2021-03-26","close":30798.582},{"date":"2021-03-29","close":31512.4609},{"date":"2021-03-30","close":30832.5781},{"date":"2021-03-31","close":31138.5254},{"date":"2021-04-01","close":30662.6055},{"date":"2021-04-02","close":30526.6348},{"date":"2021-04-05","close":30662.6055},{"date":"2021-04-06","close":31036.541},{"date":"2021-04-07","close":31036.541},{"date":"2021-04-08","close":30968.5508},{"date":"2021-04-09","close":31240.5078},{"date":"2021-04-12","close":30866.5723},{"date":"2021-04-13","close":30968.5508},{"date":"2021-04-14","close":31818.4082},{"date":"2021-04-15","close":31716.4219},{"date":"2021-04-16","close":31784.4102},{"date":"2021-04-19","close":31512.4609},{"date":"2021-04-20","close":32056.3613},{"date":"2021-04-21","close":31614.4414},{"date":"2021-04-22","close":31648.4316},{"date":"2021-04-23","close":31478.4668},{"date":"2021-04-26","close":31410.4766},{"date":"2021-04-27","close":32056.3613},{"date":"2021-04-28","close":31478.4668},{"date":"2021-04-29","close":31444.4707},{"date":"2021-04-30","close":30798.582},{"date":"2021-05-03","close":31342.4883},{"date":"2021-05-04","close":31546.4531},{"date":"2021-05-06","close":31954.3789},{"date":"2021-05-07","close":33620.0898},{"date":"2021-05-10","close":33824.0508},{"date":"2021-05-11","close":34537.9258},{"date":"2021-05-12","close":33858.0469},{"date":"2021-05-13","close":33110.1758},{"date":"2021-05-14","close":33722.0742},{"date":"2021-05-17","close":34333.9688},{"date":"2021-05-18","close":35285.8008},{"date":"2021-05-20","close":35217.8047},{"date":"2021-05-21","close":34605.918},{"date":"2021-05-24","close":34537.9258},{"date":"2021-05-25","close":35761.7148},{"date":"2021-05-26","close":36509.5781},{"date":"2021-05-27","close":36985.5},{"date":"2021-05-28","close":36373.6094},{"date":"2021-05-31","close":36849.5195},{"date":"2021-06-01","close":38549.2227},{"date":"2021-06-02","close":38277.2734},{"date":"2021-06-03","close":38073.3086},{"date":"2021-06-04","close":39025.1328},{"date":"2021-06-07","close":38821.1758},{"date":"2021-06-08","close":38617.207},{"date":"2021-06-09","close":37597.3867},{"date":"2021-06-10","close":37189.4609},{"date":"2021-06-11","close":37597.3867},{"date":"2021-06-14","close":37801.3594},{"date":"2021-06-15","close":36713.5508},{"date":"2021-06-16","close":36781.5352},{"date":"2021-06-17","close":36033.668},{"date":"2021-06-18","close":37257.4492},{"date":"2021-06-21","close":37121.4766},{"date":"2021-06-22","close":36985.5},{"date":"2021-06-23","close":35829.6953},{"date":"2021-06-24","close":35829.6953},{"date":"2021-06-25","close":35897.6875},{"date":"2021-06-28","close":35897.6875},{"date":"2021-06-29","close":35897.6875},{"date":"2021-06-30","close":36101.6562},{"date":"2021-07-01","close":35693.7266},{"date":"2021-07-02","close":36305.6172},{"date":"2021-07-05","close":36101.6562},{"date":"2021-07-06","close":35761.7148},{"date":"2021-07-07","close":35353.7812},{"date":"2021-07-08","close":34333.9688},{"date":"2021-07-09","close":33858.0469},{"date":"2021-07-12","close":34333.9688},{"date":"2021-07-13","close":34265.9766},{"date":"2021-07-14","close":33926.0352},{"date":"2021-07-15","close":34197.9883},{"date":"2021-07-16","close":34265.9766},{"date":"2021-07-19","close":33484.1133},{"date":"2021-07-20","close":33586.0977},{"date":"2021-07-21","close":33586.0977},{"date":"2021-07-22","close":33620.0898},{"date":"2021-07-23","close":34333.9688},{"date":"2021-07-26","close":33926.0352},{"date":"2021-07-27","close":35557.7461},{"date":"2021-07-28","close":36033.668},{"date":"2021-07-29","close":35897.6875},{"date":"2021-07-30","close":36713.5508},{"date":"2021-08-02","close":36373.6094},{"date":"2021-08-03","close":36237.6289},{"date":"2021-08-04","close":36985.5},{"date":"2021-08-05","close":36305.6172},{"date":"2021-08-06","close":38005.3164},{"date":"2021-08-09","close":37665.375},{"date":"2021-08-10","close":36373.6094},{"date":"2021-08-11","close":34877.8672},{"date":"2021-08-12","close":35013.8438},{"date":"2021-08-13","close":34877.8672},{"date":"2021-08-17","close":33722.0742},{"date":"2021-08-18","close":33994.0273},{"date":"2021-08-19","close":33178.1641},{"date":"2021-08-20","close":32430.2988},{"date":"2021-08-23","close":33416.1289},{"date":"2021-08-24","close":33926.0352},{"date":"2021-08-25","close":34197.9883},{"date":"2021-08-26","close":34197.9883},{"date":"2021-08-27","close":34130.0},{"date":"2021-08-30","close":34062.0117},{"date":"2021-08-31","close":34130.0},{"date":"2021-09-01","close":34333.9688},{"date":"2021-09-02","close":33756.0664},{"date":"2021-09-03","close":33756.0664},{"date":"2021-09-06","close":34130.0},{"date":"2021-09-07","close":34130.0},{"date":"2021-09-08","close":33756.0664},{"date":"2021-09-09","close":32668.252},{"date":"2021-09-10","close":33416.1289},{"date":"2021-09-13","close":32906.2188},{"date":"2021-09-14","close":33178.1641},{"date":"2021-09-15","close":33246.1602},{"date":"2021-09-16","close":32872.2188},{"date":"2021-09-17","close":32770.2383},{"date":"2021-09-23","close":32056.3613},{"date":"2021-09-24","close":33178.1641},{"date":"2021-09-27","close":34197.9883},{"date":"2021-09-28","close":33824.0508},{"date":"2021-09-29","close":32702.25},{"date":"2021-09-30","close":33416.1289},{"date":"2021-10-01","close":33450.1133},{"date":"2021-10-05","close":32872.2188},{"date":"2021-10-06","close":31410.4766},{"date":"2021-10-07","close":31682.4258},{"date":"2021-10-08","close":31784.4102},{"date":"2021-10-12","close":31138.5254},{"date":"2021-10-13","close":31580.4492},{"date":"2021-10-14","close":32260.3262},{"date":"2021-10-15","close":32736.2402},{"date":"2021-10-18","close":32634.2617},{"date":"2021-10-19","close":32804.2344},{"date":"2021-10-20","close":33178.1641},{"date":"2021-10-21","close":32532.2812},{"date":"2021-10-22","close":32906.2188},{"date":"2021-10-25","close":32838.2227},{"date":"2021-10-26","close":33076.1836},{"date":"2021-10-27","close":32872.2188},{"date":"2021-10-28","close":32838.2227},{"date":"2021-10-29","close":32804.2344},{"date":"2021-11-01","close":32396.3027},{"date":"2021-11-02","close":32736.2402},{"date":"2021-11-03","close":32192.3359},{"date":"2021-11-04","close":32260.3262},{"date":"2021-11-05","close":31954.3789},{"date":"2021-11-08","close":32294.3242},{"date":"2021-11-09","close":32464.293},{"date":"2021-11-10","close":31852.4023},{"date":"2021-11-11","close":31308.4941},{"date":"2021-11-12","close":31886.3887},{"date":"2021-11-15","close":32124.3516},{"date":"2021-11-16","close":32362.3047},{"date":"2021-11-17","close":31648.4316},{"date":"2021-11-18","close":31240.5078},{"date":"2021-11-19","close":31172.5195},{"date":"2021-11-22","close":30458.6445},{"date":"2021-11-23","close":30458.6445},{"date":"2021-11-24","close":30084.7148},{"date":"2021-11-25","close":29914.7422},{"date":"2021-11-26","close":28758.9473},{"date":"2021-11-29","close":27875.0957},{"date":"2021-11-30","close":26753.2949},{"date":"2021-12-01","close":26991.2539},{"date":"2021-12-02","close":27807.1094},{"date":"2021-12-03","close":28351.0176},{"date":"2021-12-06","close":28283.0293},{"date":"2021-12-07","close":28622.9668},{"date":"2021-12-08","close":28554.9805},{"date":"2021-12-09","close":28554.9805},{"date":"2021-12-10","close":28554.9805},{"date":"2021-12-13","close":27977.082},{"date":"2021-12-14","close":28113.0527},{"date":"2021-12-15","close":28045.0723},{"date":"2021-12-16","close":27977.082},{"date":"2021-12-17","close":28079.0625},{"date":"2021-12-20","close":27433.1777},{"date":"2021-12-21","close":27773.1133},{"date":"2021-12-22","close":27841.1035},{"date":"2021-12-23","close":27977.082},{"date":"2021-12-24","close":28147.0527},{"date":"2021-12-27","close":28147.0527},{"date":"2021-12-28","close":28419.0039},{"date":"2021-12-29","close":28765.5781},{"date":"2021-12-30","close":28557.6328},{"date":"2022-01-03","close":41150.0},{"date":"2022-01-04","close":28315.0312},{"date":"2022-01-05","close":28453.6602},{"date":"2022-01-06","close":28245.7168},{"date":"2022-01-07","close":28315.0312},{"date":"2022-01-10","close":28072.4297},{"date":"2022-01-11","close":27656.541},{"date":"2022-01-12","close":27864.4902},{"date":"2022-01-13","close":28211.0605},{"date":"2022-01-14","close":27691.1973},{"date":"2022-01-17","close":27656.541},{"date":"2022-01-18","close":27032.7109},{"date":"2022-01-19","close":26651.4785},{"date":"2022-01-20","close":26894.0781},{"date":"2022-01-21","close":26374.2207},{"date":"2022-01-24","close":25750.3906},{"date":"2022-01-25","close":25161.2148},{"date":"2022-01-26","close":25161.2148},{"date":"2022-01-27","close":24086.8359},{"date":"2022-01-28","close":25057.2422},{"date":"2022-02-03","close":25403.8164},{"date":"2022-02-04","close":26027.6484},{"date":"2022-02-07","close":25958.334},{"date":"2022-02-08","close":25958.334},{"date":"2022-02-09","close":25958.334},{"date":"2022-02-10","close":26408.8789},{"date":"2022-02-11","close":26235.5918},{"date":"2022-02-14","close":25611.7598},{"date":"2022-02-15","close":25334.5},{"date":"2022-02-16","close":25611.7598},{"date":"2022-02-17","close":25646.418},{"date":"2022-02-18","close":25785.0469},{"date":"2022-02-21","close":25785.0469},{"date":"2022-02-22","close":25785.0469},{"date":"2022-02-23","close":25785.0469},{"date":"2022-02-24","close":25265.1855},{"date":"2022-02-25","close":25681.0801},{"date":"2022-02-28","close":25681.0801},{"date":"2022-03-02","close":26304.9102},{"date":"2022-03-03","close":26686.1367},{"date":"2022-03-04","close":26686.1367},{"date":"2022-03-07","close":26374.2207},{"date":"2022-03-08","close":25992.9922},{"date":"2022-03-10","close":25992.9922},{"date":"2022-03-11","close":26304.9102},{"date":"2022-03-14","close":25507.7871},{"date":"2022-03-15","close":25507.7871},{"date":"2022-03-16","close":25369.1602},{"date":"2022-03-17","close":25369.1602},{"date":"2022-03-18","close":25958.334},{"date":"2022-03-21","close":25958.334},{"date":"2022-03-22","close":26235.5918},{"date":"2022-03-23","close":26443.5371},{"date":"2022-03-24","close":26547.5059},{"date":"2022-03-25","close":26235.5918},{"date":"2022-03-28","close":26339.5645},{"date":"2022-03-29","close":26304.9102},{"date":"2022-03-30","close":26270.248},{"date":"2022-03-31","close":26478.1934},{"date":"2022-04-01","close":26339.5645},{"date":"2022-04-04","close":26339.5645},{"date":"2022-04-05","close":26374.2207},{"date":"2022-04-06","close":26200.9355},{"date":"2022-04-07","close":25611.7598},{"date":"2022-04-08","close":25507.7871},{"date":"2022-04-11","close":25473.1309},{"date":"2022-04-12","close":25265.1855},{"date":"2022-04-13","close":25507.7871},{"date":"2022-04-14","close":25507.7871},{"date":"2022-04-15","close":25299.8418},{"date":"2022-04-18","close":25195.8711},{"date":"2022-04-19","close":25403.8164},{"date":"2022-04-20","close":25195.8711},{"date":"2022-04-21","close":25507.7871},{"date":"2022-04-22","close":25230.5293},{"date":"2022-04-25","close":24606.7012},{"date":"2022-04-26","close":24537.3828},{"date":"2022-04-27","close":24364.0996},{"date":"2022-04-28","close":24468.0703},{"date":"2022-04-29","close":24710.6738},{"date":"2022-05-02","close":24606.7012},{"date":"2022-05-03","close":24814.6387},{"date":"2022-05-04","close":25057.2422},{"date":"2022-05-06","close":25091.8965},{"date":"2022-05-09","close":35150.0},{"date":"2022-05-10","close":24086.8359},{"date":"2022-05-11","close":23878.8965},{"date":"2022-05-12","close":23255.0625},{"date":"2022-05-13","close":24121.4961},{"date":"2022-05-16","close":24329.4395},{"date":"2022-05-17","close":24468.0703},{"date":"2022-05-18","close":24052.1777},{"date":"2022-05-19","close":23359.0352},{"date":"2022-05-20","close":23636.2949},{"date":"2022-05-23","close":23705.6055},{"date":"2022-05-24","close":23289.7207},{"date":"2022-05-25","close":23497.6641},{"date":"2022-05-26","close":23393.6934},{"date":"2022-05-27","close":23601.6367},{"date":"2022-05-30","close":23878.8965},{"date":"2022-05-31","close":23878.8965},{"date":"2022-06-02","close":23532.3203},{"date":"2022-06-03","close":23948.207},{"date":"2022-06-07","close":23393.6934},{"date":"2022-06-08","close":23289.7207},{"date":"2022-06-09","close":23047.1191},{"date":"2022-06-10","close":22873.832},{"date":"2022-06-13","close":21591.5117},{"date":"2022-06-14","close":21071.6523},{"date":"2022-06-15","close":20378.5039},{"date":"2022-06-16","close":20066.5879},{"date":"2022-06-17","close":20031.9316},{"date":"2022-06-20","close":19165.4961},{"date":"2022-06-21","close":19373.4414},{"date":"2022-06-22","close":18299.0664},{"date":"2022-06-23","close":17883.1777},{"date":"2022-06-24","close":18541.666},{"date":"2022-06-27","close":19200.1562},{"date":"2022-06-28","close":19165.4961},{"date":"2022-06-29","close":18992.2109},{"date":"2022-06-30","close":18645.6387},{"date":"2022-07-01","close":18576.3242},{"date":"2022-07-04","close":18091.123},{"date":"2022-07-05","close":18437.6934},{"date":"2022-07-06","close":18021.8047},{"date":"2022-07-07","close":18299.0664},{"date":"2022-07-08","close":18264.4062},{"date":"2022-07-11","close":18091.123},{"date":"2022-07-12","close":17709.8887},{"date":"2022-07-13","close":18125.7793},{"date":"2022-07-14","close":18021.8047},{"date":"2022-07-15","close":17883.1777},{"date":"2022-07-18","close":18472.3516},{"date":"2022-07-19","close":18403.0391},{"date":"2022-07-20","close":18576.3242},{"date":"2022-07-21","close":18576.3242},{"date":"2022-07-22","close":18818.9277},{"date":"2022-07-25","close":18888.2422},{"date":"2022-07-26","close":19096.1836},{"date":"2022-07-27","close":19338.7832},{"date":"2022-07-28","close":19200.1562},{"date":"2022-07-29","close":19512.0723},{"date":"2022-08-01","close":19616.043},{"date":"2022-08-02","close":19685.3594},{"date":"2022-08-03","close":19823.9883},{"date":"2022-08-04","close":20101.2441},{"date":"2022-08-05","close":20101.2441},{"date":"2022-08-08","close":20170.5625},{"date":"2022-08-09","close":20482.4766},{"date":"2022-08-10","close":20586.4492},{"date":"2022-08-11","close":20586.4492},{"date":"2022-08-12","close":20794.3926},{"date":"2022-08-16","close":20794.3926},{"date":"2022-08-17","close":20309.1895},{"date":"2022-08-18","close":20205.2188},{"date":"2022-08-19","close":19893.3008},{"date":"2022-08-22","close":19477.4141},{"date":"2022-08-23","close":19165.4961},{"date":"2022-08-24","close":19754.6738},{"date":"2022-08-25","close":20066.5879},{"date":"2022-08-26","close":20621.1035},{"date":"2022-08-29","close":19858.6445},{"date":"2022-08-30","close":20135.9043},{"date":"2022-08-31","close":20309.1895},{"date":"2022-09-01","close":19512.0723},{"date":"2022-09-02","close":19338.7832},{"date":"2022-09-05","close":19373.4414},{"date":"2022-09-06","close":19408.0996},{"date":"2022-09-07","close":18888.2422},{"date":"2022-09-08","close":19026.8691},{"date":"2022-09-13","close":19200.1562},{"date":"2022-09-14","close":18645.6387},{"date":"2022-09-15","close":18507.0078},{"date":"2022-09-16","close":18437.6934},{"date":"2022-09-19","close":18021.8047},{"date":"2022-09-20","close":18125.7793},{"date":"2022-09-21","close":17987.1504},{"date":"2022-09-22","close":17501.9473},{"date":"2022-09-23","close":17016.7441},{"date":"2022-09-26","close":16254.2822},{"date":"2022-09-27","close":16635.5137},{"date":"2022-09-28","close":16254.2822},{"date":"2022-09-29","close":15873.0527},{"date":"2022-09-30","close":15561.1396},{"date":"2022-10-04","close":16080.9961},{"date":"2022-10-05","close":15873.0527},{"date":"2022-10-06","close":16046.3398},{"date":"2022-10-07","close":15873.0527},{"date":"2022-10-11","close":15353.1943},{"date":"2022-10-12","close":15803.7402},{"date":"2022-10-13","close":15145.249},{"date":"2022-10-14","close":16184.9668},{"date":"2022-10-17","close":15803.7402},{"date":"2022-10-18","close":16150.3086},{"date":"2022-10-19","close":15838.3965},{"date":"2022-10-20","close":16392.9102},{"date":"2022-10-21","close":15977.0244},{"date":"2022-10-24","close":16288.9404},{"date":"2022-10-25","close":16011.6826},{"date":"2022-10-26","close":15803.7402},{"date":"2022-10-27","close":16427.5703},{"date":"2022-10-28","close":17987.1504},{"date":"2022-10-31","close":17467.2891},{"date":"2022-11-01","close":17675.2363},{"date":"2022-11-02","close":17813.8613},{"date":"2022-11-03","close":17536.6016},{"date":"2022-11-04","close":17709.8887},{"date":"2022-11-07","close":17987.1504},{"date":"2022-11-08","close":18576.3242},{"date":"2022-11-09","close":18853.582},{"date":"2022-11-10","close":18784.2695},{"date":"2022-11-11","close":19408.0996},{"date":"2022-11-14","close":19338.7832},{"date":"2022-11-15","close":19962.6191},{"date":"2022-11-16","close":19720.0156},{"date":"2022-11-17","close":19962.6191},{"date":"2022-11-18","close":19997.2754},{"date":"2022-11-21","close":19754.6738},{"date":"2022-11-22","close":19754.6738},{"date":"2022-11-23","close":19997.2754},{"date":"2022-11-24","close":20274.5352},{"date":"2022-11-25","close":20482.4766},{"date":"2022-11-28","close":20309.1895},{"date":"2022-11-29","close":20621.1035},{"date":"2022-11-30","close":20655.7617},{"date":"2022-12-01","close":20829.0488},{"date":"2022-12-02","close":20621.1035},{"date":"2022-12-05","close":20863.7051},{"date":"2022-12-06","close":20621.1035},{"date":"2022-12-07","close":20655.7617},{"date":"2022-12-08","close":20725.0742},{"date":"2022-12-09","close":20933.0195},{"date":"2022-12-12","close":20829.0488},{"date":"2022-12-13","close":20759.7344},{"date":"2022-12-14","close":20898.3652},{"date":"2022-12-15","close":20690.4219},{"date":"2022-12-16","close":19893.3008},{"date":"2022-12-19","close":19858.6445},{"date":"2022-12-20","close":19789.3301},{"date":"2022-12-21","close":19927.9609},{"date":"2022-12-22","close":19997.2754},{"date":"2022-12-23","close":19616.043},{"date":"2022-12-26","close":19789.3301},{"date":"2022-12-27","close":19754.6738},{"date":"2022-12-28","close":20072.1582},{"date":"2022-12-29","close":19966.3301},{"date":"2023-01-02","close":18766.9375},{"date":"2023-01-03","close":19049.1484},{"date":"2023-01-04","close":19754.6719},{"date":"2023-01-05","close":19789.9512},{"date":"2023-01-06","close":20072.1582},{"date":"2023-01-09","close":20812.959},{"date":"2023-01-10","close":20848.2344},{"date":"2023-01-11","close":20636.5801},{"date":"2023-01-12","close":20671.8535},{"date":"2023-01-13","close":20636.5801},{"date":"2023-01-16","close":20883.5098},{"date":"2023-01-17","close":20707.1309},{"date":"2023-01-18","close":20777.6816},{"date":"2023-01-19","close":21095.1641},{"date":"2023-01-20","close":21553.7598},{"date":"2023-01-25","close":21589.0371},{"date":"2023-01-26","close":21694.8652},{"date":"2023-01-27","close":21518.4824},{"date":"2023-01-30","close":20989.3379},{"date":"2023-01-31","close":20954.0645},{"date":"2023-02-01","close":21271.5508},{"date":"2023-02-02","close":20601.3008},{"date":"2023-02-03","close":20601.3008},{"date":"2023-02-06","close":20424.9199},{"date":"2023-02-07","close":20248.5391},{"date":"2023-02-08","close":20319.0938},{"date":"2023-02-09","close":20213.2637},{"date":"2023-02-10","close":20072.1582},{"date":"2023-02-13","close":20354.3691},{"date":"2023-02-14","close":20460.1953},{"date":"2023-02-15","close":19825.2246},{"date":"2023-02-16","close":20107.4355},{"date":"2023-02-17","close":19895.7793},{"date":"2023-02-20","close":20283.8164},{"date":"2023-02-21","close":20107.4355},{"date":"2023-02-22","close":19825.2246},{"date":"2023-02-23","close":20283.8164},{"date":"2023-02-24","close":19895.7793},{"date":"2023-02-27","close":19543.0156},{"date":"2023-02-28","close":19578.293},{"date":"2023-03-02","close":19578.293},{"date":"2023-03-03","close":19613.5684},{"date":"2023-03-06","close":19684.1191},{"date":"2023-03-07","close":19543.0156},{"date":"2023-03-08","close":19049.1484},{"date":"2023-03-09","close":19154.9805},{"date":"2023-03-10","close":18661.1113},{"date":"2023-03-13","close":18661.1113},{"date":"2023-03-14","close":18026.1367},{"date":"2023-03-15","close":18378.9004},{"date":"2023-03-16","close":18026.1367},{"date":"2023-03-17","close":18273.0703},{"date":"2023-03-20","close":18414.1777},{"date":"2023-03-21","close":18449.4531},{"date":"2023-03-22","close":18273.0703},{"date":"2023-03-23","close":18237.7949},{"date":"2023-03-24","close":18308.3496},{"date":"2023-03-27","close":18202.5195},{"date":"2023-03-28","close":18625.8359},{"date":"2023-03-29","close":18449.4531},{"date":"2023-03-30","close":20954.0645},{"date":"2023-03-31","close":22365.1113},{"date":"2023-04-03","close":21765.418},{"date":"2023-04-04","close":25116.6562},{"date":"2023-04-05","close":24763.8945},{"date":"2023-04-06","close":23352.8457},{"date":"2023-04-07","close":24305.3047},{"date":"2023-04-10","close":25081.3809},{"date":"2023-04-11","close":24763.8945},{"date":"2023-04-12","close":25716.3496},{"date":"2023-04-13","close":26527.707},{"date":"2023-04-14","close":24270.0254},{"date":"2023-04-17","close":24023.0938},{"date":"2023-04-18","close":23705.6094},{"date":"2023-04-19","close":24234.75},{"date":"2023-04-20","close":24728.6191},{"date":"2023-04-21","close":24693.3418},{"date":"2023-04-24","close":24481.6816},{"date":"2023-04-25","close":24869.7227},{"date":"2023-04-26","close":24270.0254},{"date":"2023-04-27","close":23070.6367},{"date":"2023-04-28","close":23635.0566},{"date":"2023-05-02","close":23705.6094},{"date":"2023-05-03","close":23740.8828},{"date":"2023-05-04","close":25328.3125},{"date":"2023-05-08","close":24728.6191},{"date":"2023-05-09","close":25751.625},{"date":"2023-05-10","close":26668.8086},{"date":"2023-05-11","close":29702.5645},{"date":"2023-05-12","close":29702.5645},{"date":"2023-05-15","close":28750.1035},{"date":"2023-05-16","close":28820.6562},{"date":"2023-05-17","close":29173.418},{"date":"2023-05-18","close":30125.877},{"date":"2023-05-19","close":30690.2988},{"date":"2023-05-22","close":31113.6113},{"date":"2023-05-23","close":30901.9531},{"date":"2023-05-24","close":30231.709},{"date":"2023-05-25","close":30655.0195},{"date":"2023-05-26","close":30302.2578},{"date":"2023-05-30","close":30266.9785},{"date":"2023-05-31","close":29526.1816},{"date":"2023-06-01","close":28432.6152},{"date":"2023-06-02","close":28397.3438},{"date":"2023-06-05","close":29208.6953},{"date":"2023-06-07","close":29773.1152},{"date":"2023-06-08","close":29878.9414},{"date":"2023-06-09","close":29561.4531},{"date":"2023-06-12","close":29878.9414},{"date":"2023-06-13","close":29984.7734},{"date":"2023-06-14","close":30125.877},{"date":"2023-06-15","close":30090.6035},{"date":"2023-06-16","close":30231.709},{"date":"2023-06-19","close":30655.0195},{"date":"2023-06-20","close":30408.084},{"date":"2023-06-21","close":30549.1895},{"date":"2023-06-22","close":30549.1895},{"date":"2023-06-23","close":30266.9785},{"date":"2023-06-26","close":30408.084},{"date":"2023-06-27","close":28891.207},{"date":"2023-06-28","close":28538.4453},{"date":"2023-06-29","close":28009.3047},{"date":"2023-06-30","close":28397.3438},{"date":"2023-07-03","close":28220.9629},{"date":"2023-07-04","close":27585.9883},{"date":"2023-07-05","close":27903.4766},{"date":"2023-07-06","close":27550.7129},{"date":"2023-07-07","close":27832.9199},{"date":"2023-07-10","close":27974.0254},{"date":"2023-07-11","close":28538.4453},{"date":"2023-07-12","close":28397.3438},{"date":"2023-07-13","close":28679.5508},{"date":"2023-07-14","close":28750.1035},{"date":"2023-07-17","close":29632.0078},{"date":"2023-07-18","close":29737.8418},{"date":"2023-07-19","close":29702.5645},{"date":"2023-07-20","close":30619.7422},{"date":"2023-07-21","close":29702.5645},{"date":"2023-07-24","close":29067.5898},{"date":"2023-07-25","close":29455.6289},{"date":"2023-07-26","close":28608.998},{"date":"2023-07-27","close":29243.9707},{"date":"2023-07-28","close":29632.0078},{"date":"2023-07-31","close":29490.9062},{"date":"2023-08-01","close":30584.4707},{"date":"2023-08-02","close":29385.0781},{"date":"2023-08-03","close":29067.5898},{"date":"2023-08-04","close":30408.084},{"date":"2023-08-07","close":30231.709},{"date":"2023-08-08","close":30549.1895},{"date":"2023-08-09","close":30655.0195},{"date":"2023-08-10","close":32489.3809},{"date":"2023-08-11","close":31995.5137},{"date":"2023-08-14","close":29843.6699},{"date":"2023-08-16","close":30020.0508},{"date":"2023-08-17","close":30231.709},{"date":"2023-08-18","close":30266.9785},{"date":"2023-08-21","close":30125.877},{"date":"2023-08-22","close":33089.0742},{"date":"2023-08-23","close":34782.3359},{"date":"2023-08-24","close":33230.1797},{"date":"2023-08-25","close":32313.0},{"date":"2023-08-28","close":31748.5801},{"date":"2023-08-29","close":31924.9648},{"date":"2023-08-30","close":31536.9258},{"date":"2023-08-31","close":31748.5801},{"date":"2023-09-01","close":31501.6445},{"date":"2023-09-04","close":31501.6445},{"date":"2023-09-05","close":31007.7793},{"date":"2023-09-06","close":30161.1543},{"date":"2023-09-07","close":29208.6953},{"date":"2023-09-08","close":29561.4531},{"date":"2023-09-11","close":29561.4531},{"date":"2023-09-12","close":29067.5898},{"date":"2023-09-13","close":28855.9336},{"date":"2023-09-14","close":29349.7969},{"date":"2023-09-15","close":29773.1152},{"date":"2023-09-18","close":29984.7734},{"date":"2023-09-19","close":29702.5645},{"date":"2023-09-20","close":30478.6406},{"date":"2023-09-21","close":30196.4297},{"date":"2023-09-22","close":30513.916},{"date":"2023-09-25","close":30796.125},{"date":"2023-09-26","close":30337.5352},{"date":"2023-09-27","close":30901.9531},{"date":"2023-10-04","close":30690.2988},{"date":"2023-10-05","close":30196.4297},{"date":"2023-10-06","close":31113.6113},{"date":"2023-10-10","close":31113.6113},{"date":"2023-10-11","close":31607.4805},{"date":"2023-10-12","close":31995.5137},{"date":"2023-10-13","close":32489.3809},{"date":"2023-10-16","close":30831.4004},{"date":"2023-10-17","close":31113.6113},{"date":"2023-10-18","close":32242.4492},{"date":"2023-10-19","close":32595.2109},{"date":"2023-10-20","close":32066.0664},{"date":"2023-10-23","close":32418.8262},{"date":"2023-10-24","close":32983.2461},{"date":"2023-10-25","close":32454.0996},{"date":"2023-10-26","close":32947.9688},{"date":"2023-10-27","close":30690.2988},{"date":"2023-10-30","close":31148.8828},{"date":"2023-10-31","close":30478.6406},{"date":"2023-11-01","close":29878.9414},{"date":"2023-11-02","close":29843.6699},{"date":"2023-11-03","close":30760.8477},{"date":"2023-11-06","close":33159.6289},{"date":"2023-11-07","close":33230.1797},{"date":"2023-11-08","close":33406.5625},{"date":"2023-11-09","close":33618.2227},{"date":"2023-11-10","close":34006.2578},{"date":"2023-11-13","close":34041.5352},{"date":"2023-11-14","close":33794.6016},{"date":"2023-11-15","close":34323.7422},{"date":"2023-11-16","close":33300.7305},{"date":"2023-11-17","close":33194.9062},{"date":"2023-11-20","close":32418.8262},{"date":"2023-11-21","close":32277.7246},{"date":"2023-11-22","close":32418.8262},{"date":"2023-11-23","close":32418.8262},{"date":"2023-11-24","close":32101.3418},{"date":"2023-11-27","close":32066.0664},{"date":"2023-11-28","close":32242.4492},{"date":"2023-11-29","close":31536.9258},{"date":"2023-11-30","close":31254.7168},{"date":"2023-12-01","close":30866.6758},{"date":"2023-12-04","close":31819.1348},{"date":"2023-12-05","close":31889.6875},{"date":"2023-12-06","close":31748.5801},{"date":"2023-12-07","close":31466.3711},{"date":"2023-12-08","close":31289.9902},{"date":"2023-12-11","close":31007.7793},{"date":"2023-12-12","close":31184.1641},{"date":"2023-12-13","close":31254.7168},{"date":"2023-12-14","close":31819.1348},{"date":"2023-12-15","close":32348.2773},{"date":"2023-12-18","close":32489.3809},{"date":"2023-12-19","close":32630.4863},{"date":"2023-12-20","close":32701.041},{"date":"2023-12-21","close":31607.4805},{"date":"2023-12-22","close":31783.8535},{"date":"2023-12-26","close":32383.5508},{"date":"2023-12-27","close":34083.8828},{"date":"2023-12-28","close":34277.1016},{"date":"2024-01-02","close":32847.2812},{"date":"2024-01-03","close":32538.1328},{"date":"2024-01-04","close":32460.8398},{"date":"2024-01-05","close":32190.3359},{"date":"2024-01-08","close":31803.8945},{"date":"2024-01-09","close":32267.623},{"date":"2024-01-10","close":31765.2539},{"date":"2024-01-11","close":31340.168},{"date":"2024-01-12","close":31146.9473},{"date":"2024-01-15","close":31262.8809},{"date":"2024-01-16","close":31069.666},{"date":"2024-01-17","close":30876.4414},{"date":"2024-01-18","close":31031.0195},{"date":"2024-01-19","close":30760.5078},{"date":"2024-01-22","close":30683.2246},{"date":"2024-01-23","close":30953.7305},{"date":"2024-01-24","close":30412.7168},{"date":"2024-01-25","close":30683.2246},{"date":"2024-01-26","close":30915.0879},{"date":"2024-01-29","close":30837.7969},{"date":"2024-01-30","close":31185.5938},{"date":"2024-01-31","close":31378.8145},{"date":"2024-02-01","close":31726.6094},{"date":"2024-02-02","close":32190.3359},{"date":"2024-02-05","close":32151.6875},{"date":"2024-02-06","close":32074.4023},{"date":"2024-02-07","close":32035.7598},{"date":"2024-02-08","close":31881.1836},{"date":"2024-02-13","close":32499.4883},{"date":"2024-02-14","close":31997.1152},{"date":"2024-02-15","close":32306.2676},{"date":"2024-02-16","close":32847.2812},{"date":"2024-02-19","close":33079.1445},{"date":"2024-02-20","close":31919.8301},{"date":"2024-02-21","close":32074.4023},{"date":"2024-02-22","close":32190.3359},{"date":"2024-02-23","close":31997.1152},{"date":"2024-02-26","close":31572.0312},{"date":"2024-02-27","close":30915.0879},{"date":"2024-02-28","close":30953.7305},{"date":"2024-02-29","close":30837.7969},{"date":"2024-03-04","close":31340.168},{"date":"2024-03-05","close":31069.666},{"date":"2024-03-06","close":30837.7969},{"date":"2024-03-07","close":31262.8809},{"date":"2024-03-08","close":31378.8145},{"date":"2024-03-11","close":31146.9473},{"date":"2024-03-12","close":31417.4551},{"date":"2024-03-13","close":32383.5508},{"date":"2024-03-14","close":31958.4707},{"date":"2024-03-15","close":31185.5938},{"date":"2024-03-18","close":31494.7441},{"date":"2024-03-19","close":31572.0312},{"date":"2024-03-20","close":31262.8809},{"date":"2024-03-21","close":31919.8301},{"date":"2024-03-22","close":31649.3184},{"date":"2024-03-25","close":31224.2383},{"date":"2024-03-26","close":31185.5938},{"date":"2024-03-27","close":31494.7441},{"date":"2024-03-28","close":32035.7598},{"date":"2024-03-29","close":31726.6094},{"date":"2024-04-01","close":31997.1152},{"date":"2024-04-02","close":31378.8145},{"date":"2024-04-03","close":31301.5234},{"date":"2024-04-04","close":31301.5234},{"date":"2024-04-05","close":31108.3086},{"date":"2024-04-08","close":31262.8809},{"date":"2024-04-09","close":31146.9473},{"date":"2024-04-11","close":30760.5078},{"date":"2024-04-12","close":30915.0879},{"date":"2024-04-15","close":31185.5938},{"date":"2024-04-16","close":30992.375},{"date":"2024-04-17","close":30605.9355},{"date":"2024-04-18","close":30915.0879},{"date":"2024-04-19","close":30528.6504},{"date":"2024-04-22","close":31262.8809},{"date":"2024-04-23","close":31301.5234},{"date":"2024-04-24","close":30915.0879},{"date":"2024-04-25","close":30799.1543},{"date":"2024-04-26","close":30992.375},{"date":"2024-04-29","close":31301.5234},{"date":"2024-04-30","close":31301.5234},{"date":"2024-05-02","close":30992.375},{"date":"2024-05-03","close":31108.3086},{"date":"2024-05-07","close":31185.5938},{"date":"2024-05-08","close":31301.5234},{"date":"2024-05-09","close":31262.8809},{"date":"2024-05-10","close":31610.6758},{"date":"2024-05-13","close":31378.8145},{"date":"2024-05-14","close":31803.8945},{"date":"2024-05-16","close":32035.7598},{"date":"2024-05-17","close":31572.0312},{"date":"2024-05-20","close":31301.5234},{"date":"2024-05-21","close":30915.0879},{"date":"2024-05-22","close":30915.0879},{"date":"2024-05-23","close":30876.4414},{"date":"2024-05-24","close":30528.6504},{"date":"2024-05-27","close":30876.4414},{"date":"2024-05-28","close":30760.5078},{"date":"2024-05-29","close":30026.2773},{"date":"2024-05-30","close":29176.1152},{"date":"2024-05-31","close":31031.0195},{"date":"2024-06-03","close":31224.2383},{"date":"2024-06-04","close":30992.375},{"date":"2024-06-05","close":31301.5234},{"date":"2024-06-07","close":30992.375},{"date":"2024-06-10","close":31069.666},{"date":"2024-06-11","close":31031.0195},{"date":"2024-06-12","close":31687.9629},{"date":"2024-06-13","close":32615.418},{"date":"2024-06-14","close":34122.5234},{"date":"2024-06-17","close":33465.582},{"date":"2024-06-18","close":33697.4453},{"date":"2024-06-19","close":33967.9492},{"date":"2024-06-20","close":36209.2969},{"date":"2024-06-21","close":35822.8555},{"date":"2024-06-24","close":36132.0078},{"date":"2024-06-25","close":36054.7227},{"date":"2024-06-26","close":35629.6367},{"date":"2024-06-27","close":34511.2188},{"date":"2024-06-28","close":35350.0312},{"date":"2024-07-01","close":34351.4453},{"date":"2024-07-02","close":33512.6328},{"date":"2024-07-03","close":33113.1953},{"date":"2024-07-04","close":33832.1797},{"date":"2024-07-05","close":33752.293},{"date":"2024-07-08","close":33592.5156},{"date":"2024-07-09","close":33752.293},{"date":"2024-07-10","close":33792.2383},{"date":"2024-07-11","close":33233.0234},{"date":"2024-07-12","close":34391.3906},{"date":"2024-07-15","close":35110.3672},{"date":"2024-07-16","close":38305.8555},{"date":"2024-07-17","close":37467.0391},{"date":"2024-07-18","close":35350.0312},{"date":"2024-07-19","close":36748.0508},{"date":"2024-07-22","close":35070.4258},{"date":"2024-07-23","close":34551.1641},{"date":"2024-07-24","close":34311.5},{"date":"2024-07-25","close":33712.3477},{"date":"2024-07-26","close":33952.0078},{"date":"2024-07-29","close":33552.5742},{"date":"2024-07-30","close":33233.0234},{"date":"2024-07-31","close":34071.8438},{"date":"2024-08-01","close":34750.8789},{"date":"2024-08-02","close":34431.332},{"date":"2024-08-05","close":31755.1152},{"date":"2024-08-06","close":32514.043},{"date":"2024-08-07","close":32753.7012},{"date":"2024-08-08","close":33113.1953},{"date":"2024-08-09","close":33672.4062},{"date":"2024-08-12","close":33952.0078},{"date":"2024-08-13","close":33632.4609},{"date":"2024-08-14","close":33912.0664},{"date":"2024-08-16","close":34511.2188},{"date":"2024-08-19","close":34631.0547},{"date":"2024-08-20","close":34511.2188},{"date":"2024-08-21","close":35030.4844},{"date":"2024-08-22","close":34431.332},{"date":"2024-08-23","close":34271.5547},{"date":"2024-08-26","close":34670.9922},{"date":"2024-08-27","close":34431.332},{"date":"2024-08-28","close":34151.7266},{"date":"2024-08-29","close":33872.1172},{"date":"2024-08-30","close":33552.5742},{"date":"2024-09-02","close":33512.6328},{"date":"2024-09-03","close":34071.8438},{"date":"2024-09-04","close":33312.9102},{"date":"2024-09-05","close":33592.5156},{"date":"2024-09-06","close":33233.0234},{"date":"2024-09-09","close":33472.6836},{"date":"2024-09-10","close":33312.9102},{"date":"2024-09-11","close":33472.6836},{"date":"2024-09-12","close":33632.4609},{"date":"2024-09-13","close":34471.2773},{"date":"2024-09-19","close":34710.9375},{"date":"2024-09-20","close":33832.1797},{"date":"2024-09-23","close":34511.2188},{"date":"2024-09-24","close":34830.7656},{"date":"2024-09-25","close":34790.8242},{"date":"2024-09-26","close":34950.5977},{"date":"2024-09-27","close":35270.1445},{"date":"2024-09-30","close":36348.6211},{"date":"2024-10-02","close":34950.5977},{"date":"2024-10-04","close":34990.543},{"date":"2024-10-07","close":34990.543},{"date":"2024-10-08","close":34391.3906},{"date":"2024-10-10","close":34790.8242},{"date":"2024-10-11","close":35070.4258},{"date":"2024-10-14","close":35070.4258},{"date":"2024-10-15","close":35070.4258},{"date":"2024-10-16","close":34271.5547},{"date":"2024-10-17","close":35230.2031},{"date":"2024-10-18","close":35749.4688},{"date":"2024-10-21","close":35589.6914},{"date":"2024-10-22","close":35310.0898},{"date":"2024-10-23","close":35549.75},{"date":"2024-10-24","close":35869.3008},{"date":"2024-10-25","close":35629.6367},{"date":"2024-10-28","close":36108.9609},{"date":"2024-10-29","close":37307.2617},{"date":"2024-10-30","close":37307.2617},{"date":"2024-10-31","close":37786.5859},{"date":"2024-11-01","close":36668.168},{"date":"2024-11-04","close":36348.6211},{"date":"2024-11-05","close":36468.4492},{"date":"2024-11-06","close":37866.4727},{"date":"2024-11-07","close":37866.4727},{"date":"2024-11-08","close":40582.6328},{"date":"2024-11-11","close":40103.3164},{"date":"2024-11-12","close":39104.7266},{"date":"2024-11-13","close":38425.6875},{"date":"2024-11-14","close":38545.5156},{"date":"2024-11-15","close":41301.6172},{"date":"2024-11-18","close":40822.293},{"date":"2024-11-19","close":40342.9766},{"date":"2024-11-20","close":41301.6172},{"date":"2024-11-21","close":41221.7305},{"date":"2024-11-22","close":40742.4102},{"date":"2024-11-25","close":41381.5039},{"date":"2024-11-26","close":41301.6172},{"date":"2024-11-27","close":42979.25},{"date":"2024-11-28","close":42260.2656},{"date":"2024-11-29","close":42659.6992},{"date":"2024-12-02","close":41461.3945},{"date":"2024-12-03","close":41141.8438},{"date":"2024-12-04","close":42579.8125},{"date":"2024-12-05","close":41860.8281},{"date":"2024-12-06","close":41301.6172},{"date":"2024-12-09","close":38825.1211},{"date":"2024-12-10","close":39024.8359},{"date":"2024-12-11","close":39943.5391},{"date":"2024-12-12","close":40263.0859},{"date":"2024-12-13","close":45615.5234},{"date":"2024-12-16","close":45295.9727},{"date":"2024-12-17","close":45295.9727},{"date":"2024-12-18","close":46733.9414},{"date":"2024-12-19","close":46893.7188},{"date":"2024-12-20","close":47053.4883},{"date":"2024-12-23","close":47213.2617},{"date":"2024-12-24","close":47532.8086},{"date":"2024-12-26","close":46813.8281},{"date":"2024-12-27","close":46299.3867},{"date":"2024-12-30","close":44927.5547},{"date":"2025-01-02","close":43812.9375},{"date":"2025-01-03","close":43555.7188},{"date":"2025-01-06","close":42098.1484},{"date":"2025-01-07","close":42183.8867},{"date":"2025-01-08","close":41755.1875},{"date":"2025-01-09","close":41240.7539},{"date":"2025-01-10","close":42098.1484},{"date":"2025-01-13","close":42098.1484},{"date":"2025-01-14","close":43041.2852},{"date":"2025-01-15","close":43041.2852},{"date":"2025-01-16","close":43127.0273},{"date":"2025-01-17","close":43298.5039},{"date":"2025-01-20","close":42698.3281},{"date":"2025-01-21","close":43727.2031},{"date":"2025-01-22","close":45184.7695},{"date":"2025-01-23","close":44327.3789},{"date":"2025-01-24","close":46299.3867},{"date":"2025-01-31","close":45441.9922},{"date":"2025-02-03","close":43041.2852},{"date":"2025-02-04","close":42784.0664},{"date":"2025-02-05","close":43384.2383},{"date":"2025-02-06","close":44584.5977},{"date":"2025-02-07","close":44070.1602},{"date":"2025-02-10","close":45613.4688},{"date":"2025-02-11","close":47242.5273},{"date":"2025-02-12","close":46042.168},{"date":"2025-02-13","close":47756.9648},{"date":"2025-02-14","close":48185.6602},{"date":"2025-02-17","close":47756.9648},{"date":"2025-02-18","close":48099.9219},{"date":"2025-02-19","close":48099.9219},{"date":"2025-02-20","close":47328.2656},{"date":"2025-02-21","close":46728.0898},{"date":"2025-02-24","close":46728.0898},{"date":"2025-02-25","close":47156.7891},{"date":"2025-02-26","close":48528.6211},{"date":"2025-02-27","close":48957.3203},{"date":"2025-02-28","close":47156.7891},{"date":"2025-03-04","close":47756.9648},{"date":"2025-03-05","close":48528.6211},{"date":"2025-03-06","close":48357.1406},{"date":"2025-03-07","close":46042.168},{"date":"2025-03-10","close":46642.3477},{"date":"2025-03-11","close":45613.4688},{"date":"2025-03-12","close":45699.2109},{"date":"2025-03-13","close":47414.0039},{"date":"2025-03-14","close":47585.4844},{"date":"2025-03-17","close":48099.9219},{"date":"2025-03-18","close":47671.2266},{"date":"2025-03-19","close":47928.4414},{"date":"2025-03-20","close":46470.8672},{"date":"2025-03-21","close":46642.3477},{"date":"2025-03-24","close":47242.5273},{"date":"2025-03-25","close":46899.5664},{"date":"2025-03-26","close":46385.1289},{"date":"2025-03-27","close":48357.1406},{"date":"2025-03-28","close":47328.2656},{"date":"2025-03-31","close":46385.1289},{"date":"2025-04-01","close":48014.1797},{"date":"2025-04-02","close":49814.7109},{"date":"2025-04-03","close":49900.4531},{"date":"2025-04-04","close":50071.9297},{"date":"2025-04-07","close":47756.9648},{"date":"2025-04-08","close":47156.7891},{"date":"2025-04-09","close":47156.7891},{"date":"2025-04-10","close":49214.5352},{"date":"2025-04-11","close":53844.4766},{"date":"2025-04-14","close":56245.1797},{"date":"2025-04-15","close":57188.3203},{"date":"2025-04-16","close":58817.375},{"date":"2025-04-17","close":59503.2852},{"date":"2025-04-18","close":59503.2852},{"date":"2025-04-21","close":60103.4688},{"date":"2025-04-22","close":60446.418},{"date":"2025-04-23","close":60103.4688},{"date":"2025-04-24","close":57702.7539},{"date":"2025-04-25","close":61646.7773},{"date":"2025-04-28","close":61732.5234},{"date":"2025-04-29","close":63533.0547},{"date":"2025-04-30","close":63361.5742},{"date":"2025-05-02","close":64304.707},{"date":"2025-05-07","close":64304.707},{"date":"2025-05-08","close":64733.4062},{"date":"2025-05-09","close":65762.2812},{"date":"2025-05-12","close":65419.3242},{"date":"2025-05-13","close":66448.1953},{"date":"2025-05-14","close":65933.7578},{"date":"2025-05-15","close":63704.5312},{"date":"2025-05-16","close":62675.6562},{"date":"2025-05-19","close":63790.2695},{"date":"2025-05-20","close":63790.2695},{"date":"2025-05-21","close":63018.6133},{"date":"2025-05-22","close":61732.5234},{"date":"2025-05-23","close":63361.5742},{"date":"2025-05-26","close":65505.0625},{"date":"2025-05-27","close":65247.8398},{"date":"2025-05-28","close":64819.1445},{"date":"2025-05-29","close":64304.707},{"date":"2025-05-30","close":65076.3672},{"date":"2025-06-02","close":64819.1445},{"date":"2025-06-04","close":69706.2969},{"date":"2025-06-05","close":69106.1172},{"date":"2025-06-09","close":68162.9922},{"date":"2025-06-10","close":68420.2031},{"date":"2025-06-11","close":67391.3281},{"date":"2025-06-12","close":72278.4922},{"date":"2025-06-13","close":70135.0},{"date":"2025-06-16","close":71849.7891},{"date":"2025-06-17","close":78194.5234},{"date":"2025-06-18","close":73736.0703},{"date":"2025-06-19","close":73993.2891},{"date":"2025-06-20","close":73050.1484},{"date":"2025-06-23","close":71592.5781},{"date":"2025-06-24","close":74336.25},{"date":"2025-06-25","close":73135.8906},{"date":"2025-06-26","close":73650.3203},{"date":"2025-06-27","close":72107.0156},{"date":"2025-06-30","close":73736.0703},{"date":"2025-07-01","close":74850.6797},{"date":"2025-07-02","close":71764.0547},{"date":"2025-07-03","close":72364.2344},{"date":"2025-07-04","close":67477.0703},{"date":"2025-07-07","close":68591.6875},{"date":"2025-07-08","close":71335.3516},{"date":"2025-07-09","close":71335.3516},{"date":"2025-07-10","close":74507.7188},{"date":"2025-07-11","close":74936.4219},{"date":"2025-07-14","close":75965.2891},{"date":"2025-07-15","close":76308.2578},{"date":"2025-07-16","close":74336.2422},{"date":"2025-07-17","close":73993.2891},{"date":"2025-07-18","close":73221.6328},{"date":"2025-07-21","close":72878.6641},{"date":"2025-07-22","close":73650.3203},{"date":"2025-07-23","close":71421.0938},{"date":"2025-07-24","close":70306.4844},{"date":"2025-07-25","close":70220.7344},{"date":"2025-07-28","close":68529.2266},{"date":"2025-07-29","close":68783.0391},{"date":"2025-07-30","close":68444.6172},{"date":"2025-07-31","close":72167.2031},{"date":"2025-08-01","close":70898.1484},{"date":"2025-08-04","close":66837.1406},{"date":"2025-08-05","close":68360.0234},{"date":"2025-08-06","close":69121.4453},{"date":"2025-08-07","close":69967.4922},{"date":"2025-08-08","close":72336.4062},{"date":"2025-08-11","close":71405.7578},{"date":"2025-08-12","close":73351.6562},{"date":"2025-08-13","close":70390.5156},{"date":"2025-08-14","close":69036.8516},{"date":"2025-08-18","close":69375.2578},{"date":"2025-08-19","close":68613.8359},{"date":"2025-08-20","close":67260.1719},{"date":"2025-08-21","close":66921.75},{"date":"2025-08-22","close":66921.75},{"date":"2025-08-25","close":68698.4297},{"date":"2025-08-26","close":67598.5859},{"date":"2025-08-27","close":67513.9766},{"date":"2025-08-28","close":68360.0234},{"date":"2025-08-29","close":67160.7266},{"date":"2025-09-01","close":66218.4141},{"date":"2025-09-02","close":65704.4297},{"date":"2025-09-03","close":66218.4219},{"date":"2025-09-04","close":67246.3828},{"date":"2025-09-05","close":67417.7109},{"date":"2025-09-08","close":67589.0469},{"date":"2025-09-09","close":68188.6953},{"date":"2025-09-10","close":67931.7031},{"date":"2025-09-11","close":68017.3594},{"date":"2025-09-12","close":67931.7031},{"date":"2025-09-15","close":67075.0547},{"date":"2025-09-16","close":66389.7422},{"date":"2025-09-17","close":66818.0625},{"date":"2025-09-18","close":66561.0703},{"date":"2025-09-19","close":80200.0},{"date":"2025-09-22","close":69216.6641},{"date":"2025-09-23","close":70672.9453},{"date":"2025-09-24","close":69387.9922},{"date":"2025-09-25","close":71615.2578},{"date":"2025-09-26","close":68959.6641},{"date":"2025-09-29","close":68360.0156},{"date":"2025-09-30","close":68531.3516},{"date":"2025-10-01","close":67417.7109},{"date":"2025-10-02","close":67246.3828},{"date":"2025-10-10","close":70158.9766},{"date":"2025-10-13","close":69302.3203},{"date":"2025-10-14","close":69473.6562},{"date":"2025-10-15","close":70758.6172},{"date":"2025-10-16","close":69302.3203},{"date":"2025-10-17","close":67931.7031},{"date":"2025-10-20","close":70929.9375},{"date":"2025-10-21","close":71101.2812},{"date":"2025-10-22","close":72300.5703},{"date":"2025-10-23","close":71272.6016},{"date":"2025-10-24","close":72728.8906},{"date":"2025-10-27","close":73842.5312},{"date":"2025-10-28","close":74442.1719},{"date":"2025-10-29","close":69131.0},{"date":"2025-10-30","close":65104.7773},{"date":"2025-10-31","close":64847.7852},{"date":"2025-11-03","close":64248.1406},{"date":"2025-11-04","close":62277.8594},{"date":"2025-11-05","close":61592.5508},{"date":"2025-11-06","close":62020.8711},{"date":"2025-11-07","close":60992.9023},{"date":"2025-11-10","close":63905.4805},{"date":"2025-11-11","close":63134.5039},{"date":"2025-11-12","close":65618.7656},{"date":"2025-11-13","close":69559.3125},{"date":"2025-11-14","close":70073.3047},{"date":"2025-11-17","close":70158.9766},{"date":"2025-11-18","close":68188.6953},{"date":"2025-11-19","close":69131.0},{"date":"2025-11-20","close":68274.3516},{"date":"2025-11-21","close":67760.3672},{"date":"2025-11-24","close":68188.6953},{"date":"2025-11-25","close":69816.3125},{"date":"2025-11-26","close":70244.625},{"date":"2025-11-27","close":71363.2812},{"date":"2025-11-28","close":75274.4922},{"date":"2025-12-01","close":76054.9844},{"date":"2025-12-02","close":75708.1016},{"date":"2025-12-03","close":79263.6875},{"date":"2025-12-04","close":80044.1875},{"date":"2025-12-05","close":79697.3047},{"date":"2025-12-08","close":80737.9688},{"date":"2025-12-09","close":81171.5703},{"date":"2025-12-10","close":80651.2422},{"date":"2025-12-11","close":79090.25},{"date":"2025-12-12","close":81084.8516},{"date":"2025-12-15","close":80217.6328},{"date":"2025-12-16","close":79176.9766},{"date":"2025-12-17","close":78483.2031},{"date":"2025-12-18","close":76141.7109},{"date":"2025-12-19","close":76922.2031},{"date":"2025-12-22","close":77355.8203},{"date":"2025-12-23","close":77702.7031},{"date":"2025-12-24","close":78396.4766},{"date":"2025-12-26","close":78830.0859},{"date":"2025-12-29","close":77615.9844},{"date":"2025-12-30","close":76575.3125},{"date":"2026-01-02","close":76141.7109},{"date":"2026-01-05","close":75447.9375},{"date":"2026-01-06","close":75447.9375},{"date":"2026-01-07","close":75187.7734},{"date":"2026-01-08","close":74754.1641},{"date":"2026-01-09","close":75274.4922},{"date":"2026-01-12","close":75968.2656},{"date":"2026-01-13","close":76575.3125},{"date":"2026-01-14","close":76141.7109},{"date":"2026-01-15","close":76054.9922},{"date":"2026-01-16","close":77095.6484},{"date":"2026-01-19","close":79448.7812},{"date":"2026-01-20","close":80304.3594},{"date":"2026-01-21","close":80217.6328},{"date":"2026-01-22","close":80911.4141},{"date":"2026-01-23","close":81171.5703},{"date":"2026-01-26","close":78916.8125},{"date":"2026-01-27","close":77876.1484},{"date":"2026-01-28","close":78916.8125},{"date":"2026-01-29","close":79176.9766},{"date":"2026-01-30","close":81865.3438},{"date":"2026-02-02","close":81171.5703},{"date":"2026-02-03","close":83946.6719},{"date":"2026-02-04","close":83426.3438},{"date":"2026-02-05","close":83426.3438},{"date":"2026-02-06","close":88629.6484},{"date":"2026-02-09","close":89670.3047},{"date":"2026-02-10","close":90277.3594},{"date":"2026-02-11","close":88976.5312},{"date":"2026-02-12","close":85334.2188},{"date":"2026-02-13","close":89583.5859},{"date":"2026-02-19","close":93572.7891},{"date":"2026-02-20","close":95567.3906},{"date":"2026-02-23","close":96868.2109},{"date":"2026-02-24","close":96347.8906},{"date":"2026-02-25","close":94526.7266},{"date":"2026-02-26","close":97947.5859},{"date":"2026-02-27","close":96193.2969},{"date":"2026-03-03","close":92197.4219},{"date":"2026-03-04","close":79527.5859},{"date":"2026-03-05","close":83815.8438},{"date":"2026-03-06","close":84790.4453},{"date":"2026-03-09","close":84010.7578},{"date":"2026-03-10","close":86642.1875},{"date":"2026-03-11","close":86154.8906},{"date":"2026-03-12","close":85862.5078},{"date":"2026-03-13","close":85667.5859},{"date":"2026-03-16","close":84790.4453},{"date":"2026-03-17","close":84887.9062},{"date":"2026-03-18","close":86252.3438},{"date":"2026-03-19","close":85180.2812},{"date":"2026-03-20","close":86544.7344},{"date":"2026-03-23","close":82061.5547},{"date":"2026-03-24","close":84108.2188},{"date":"2026-03-25","close":85765.0469},{"date":"2026-03-26","close":84498.0625},{"date":"2026-03-27","close":84498.0625},{"date":"2026-03-30","close":82938.6953},{"date":"2026-03-31","close":81184.4141},{"date":"2026-04-01","close":85472.6641},{"date":"2026-04-02","close":82451.3984},{"date":"2026-04-03","close":85829.8047},{"date":"2026-04-06","close":86154.8906},{"date":"2026-04-07","close":85180.2812},{"date":"2026-04-08","close":86349.8125},{"date":"2026-04-09","close":86837.1094},{"date":"2026-04-10","close":92392.3438},{"date":"2026-04-13","close":89663.4531},{"date":"2026-04-14","close":92002.5},{"date":"2026-04-15","close":97070.4453},{"date":"2026-04-16","close":96972.9766},{"date":"2026-04-17","close":99214.5703},{"date":"2026-04-20","close":99604.4062},{"date":"2026-04-21","close":97167.8984},{"date":"2026-04-22","close":95511.0703},{"date":"2026-04-23","close":94536.4766},{"date":"2026-04-24","close":93854.25},{"date":"2026-04-27","close":96095.8359},{"date":"2026-04-28","close":96875.5234},{"date":"2026-04-29","close":96485.6797},{"date":"2026-04-30","close":96193.2969},{"date":"2026-05-04","close":97557.7422},{"date":"2026-05-06","close":94536.4766},{"date":"2026-05-07","close":96095.8359},{"date":"2026-05-08","close":95413.6172},{"date":"2026-05-11","close":94049.1719},{"date":"2026-05-12","close":91320.2812},{"date":"2026-05-13","close":89078.6953},{"date":"2026-05-14","close":90735.5156},{"date":"2026-05-15","close":87811.7188},{"date":"2026-05-18","close":84692.9844},{"date":"2026-05-19","close":81086.9531},{"date":"2026-05-20","close":79137.7422},{"date":"2026-05-21","close":80989.4922},{"date":"2026-05-22","close":82159.0156},{"date":"2026-05-26","close":82159.0156},{"date":"2026-05-27","close":79137.7422},{"date":"2026-05-28","close":79335.1016},{"date":"2026-05-29","close":77756.2891},{"date":"2026-06-01","close":78249.6641},{"date":"2026-06-02","close":75486.7578},{"date":"2026-06-04","close":76177.4844},{"date":"2026-06-05","close":76473.5078},{"date":"2026-06-08","close":73907.9453},{"date":"2026-06-09","close":75684.1016},{"date":"2026-06-10","close":75092.0547},{"date":"2026-06-11","close":78348.3438},{"date":"2026-06-12","close":78841.7188},{"date":"2026-06-15","close":82394.0391},{"date":"2026-06-16","close":81505.9609},{"date":"2026-06-17","close":81407.2812},{"date":"2026-06-18","close":77854.9688},{"date":"2026-06-19","close":75585.4297},{"date":"2026-06-22","close":73513.2422},{"date":"2026-06-23","close":70059.6016},{"date":"2026-06-24","close":71046.3594},{"date":"2026-06-25","close":69862.25},{"date":"2026-06-26","close":68184.7656},{"date":"2026-06-29","close":71145.0312},{"date":"2026-06-30","close":70158.2734},{"date":"2026-07-01","close":71539.7344},{"date":"2026-07-02","close":70355.625},{"date":"2026-07-03","close":71145.0312},{"date":"2026-07-06","close":70552.9766},{"date":"2026-07-07","close":70849.0078},{"date":"2026-07-08","close":68382.1172},{"date":"2026-07-09","close":67296.6875},{"date":"2026-07-10","close":68579.4688},{"date":"2026-07-13","close":67790.0625},{"date":"2026-07-14","close":67691.3906},{"date":"2026-07-15","close":68086.0938},{"date":"2026-07-16","close":67987.4141},{"date":"2026-07-20","close":65520.5273},{"date":"2026-07-21","close":66112.5781},{"date":"2026-07-22","close":66803.3125},{"date":"2026-07-23","close":69467.5469},{"date":"2026-07-24","close":68579.4688},{"date":"2026-07-27","close":70059.6016},{"date":"2026-07-28","close":67099.3359},{"date":"2026-07-29","close":64139.0703},{"date":"2026-07-30","close":65619.2031},{"date":"2026-07-31","close":67000.6641},{"date":"2026-08-03","close":66803.3125},{"date":"2026-08-04","close":68283.4453},{"date":"2026-08-05","close":70256.9531},{"date":"2026-08-06","close":71441.0625},{"date":"2026-08-07","close":71539.7344},{"date":"2026-08-10","close":72427.8125},{"date":"2026-08-11","close":70059.6016},{"date":"2026-08-12","close":69960.9297},{"date":"2026-08-13","close":70947.6797},{"date":"2026-08-14","close":71539.7344},{"date":"2026-08-18","close":73315.8906},{"date":"2026-08-19","close":73217.2188},{"date":"2026-08-20","close":71638.4062},{"date":"2026-08-21","close":71243.7109},{"date":"2026-08-24","close":72526.4922},{"date":"2026-08-25","close":73513.2422},{"date":"2026-08-26","close":74598.6719},{"date":"2026-08-27","close":74500.0},{"date":"2026-08-28","close":75600.0},{"date":"2026-08-31","close":74200.0},{"date":"2026-09-01","close":74800.0},{"date":"2026-09-02","close":72800.0},{"date":"2026-09-03","close":74700.0},{"date":"2026-09-04","close":74900.0},{"date":"2026-09-07","close":75500.0},{"date":"2026-09-08","close":74800.0},{"date":"2026-09-09","close":75700.0},{"date":"2026-09-10","close":75000.0},{"date":"2026-09-11","close":74300.0},{"date":"2026-09-14","close":74200.0},{"date":"2026-09-15","close":73400.0},{"date":"2026-09-16","close":73000.0},{"date":"2026-09-17","close":74000.0},{"date":"2026-09-18","close":73900.0},{"date":"2026-09-21","close":74200.0},{"date":"2026-09-22","close":74300.0},{"date":"2026-09-23","close":74000.0},{"date":"2026-09-28","close":73700.0},{"date":"2026-09-29","close":73600.0},{"date":"2026-09-30","close":73300.0},{"date":"2026-10-01","close":72400.0},{"date":"2026-10-02","close":73100.0},{"date":"2026-10-06","close":73200.0},{"date":"2026-10-07","close":72100.0},{"date":"2026-10-08","close":70200.0},{"date":"2026-10-12","close":70200.0},{"date":"2026-10-13","close":70700.0},{"date":"2026-10-14","close":70700.0},{"date":"2026-10-15","close":69400.0},{"date":"2026-10-16","close":71000.0},{"date":"2026-10-19","close":70400.0},{"date":"2026-10-20","close":68800.0},{"date":"2026-10-21","close":68400.0},{"date":"2026-10-22","close":67300.0},{"date":"2026-10-23","close":65200.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":3524.0,"foreign_net":-13605.0,"institution_net":10081.0},{"date":"2026-10-21","retail_net":33301.0,"foreign_net":-31286.0,"institution_net":-2015.0},{"date":"2026-10-20","retail_net":12377.0,"foreign_net":-15962.0,"institution_net":3585.0},{"date":"2026-10-19","retail_net":16519.0,"foreign_net":-29031.0,"institution_net":12512.0},{"date":"2026-10-16","retail_net":-344.0,"foreign_net":-5065.0,"institution_net":5409.0},{"date":"2026-10-15","retail_net":-14738.0,"foreign_net":-22931.0,"institution_net":37669.0},{"date":"2026-10-14","retail_net":-13031.0,"foreign_net":-2622.0,"institution_net":15653.0},{"date":"2026-10-13","retail_net":-26303.0,"foreign_net":-5912.0,"institution_net":32215.0},{"date":"2026-10-12","retail_net":-15248.0,"foreign_net":-1842.0,"institution_net":17090.0},{"date":"2026-10-08","retail_net":50054.0,"foreign_net":-9245.0,"institution_net":-40809.0},{"date":"2026-10-07","retail_net":19347.0,"foreign_net":-13717.0,"institution_net":-5630.0},{"date":"2026-10-06","retail_net":5120.0,"foreign_net":7186.0,"institution_net":-12306.0},{"date":"2026-10-02","retail_net":-13761.0,"foreign_net":17512.0,"institution_net":-3751.0},{"date":"2026-10-01","retail_net":53706.0,"foreign_net":-25676.0,"institution_net":-28030.0},{"date":"2026-09-30","retail_net":15409.0,"foreign_net":-23192.0,"institution_net":7783.0},{"date":"2026-09-29","retail_net":2935.0,"foreign_net":-29803.0,"institution_net":26868.0},{"date":"2026-09-28","retail_net":-7968.0,"foreign_net":9393.0,"institution_net":-1425.0},{"date":"2026-09-23","retail_net":26746.0,"foreign_net":-27308.0,"institution_net":562.0},{"date":"2026-09-22","retail_net":9326.0,"foreign_net":-21396.0,"institution_net":12070.0},{"date":"2026-09-21","retail_net":-2988.0,"foreign_net":-6213.0,"institution_net":9201.0},{"date":"2026-09-18","retail_net":11792.0,"foreign_net":-19657.0,"institution_net":7865.0},{"date":"2026-09-17","retail_net":-14584.0,"foreign_net":-17497.0,"institution_net":32081.0},{"date":"2026-09-16","retail_net":9458.0,"foreign_net":-25226.0,"institution_net":15768.0},{"date":"2026-09-15","retail_net":30363.0,"foreign_net":-28174.0,"institution_net":-2189.0},{"date":"2026-09-14","retail_net":-9720.0,"foreign_net":4278.0,"institution_net":5442.0},{"date":"2026-09-11","retail_net":9125.0,"foreign_net":-8176.0,"institution_net":-949.0},{"date":"2026-09-10","retail_net":9760.0,"foreign_net":6620.0,"institution_net":-16380.0},{"date":"2026-09-09","retail_net":-14405.0,"foreign_net":11093.0,"institution_net":3312.0},{"date":"2026-09-08","retail_net":-11757.0,"foreign_net":6250.0,"institution_net":5507.0},{"date":"2026-09-07","retail_net":-6574.0,"foreign_net":-9475.0,"institution_net":16049.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":3524.0,"foreign_net":-13605.0,"institution_net":10081.0},"d3":{"retail_net":49202.0,"foreign_net":-60853.0,"institution_net":11651.0},"d7":{"retail_net":37608.0,"foreign_net":-120502.0,"institution_net":82894.0},"d14":{"retail_net":110523.0,"foreign_net":-152196.0,"institution_net":41673.0},"d30":{"retail_net":167441.0,"foreign_net":-330679.0,"institution_net":163238.0}},"analysis":"최근 5일 외국인 순매수 -9.49만, 기관 순매수 2.96만. 30일 누적: 외국인 -33.07만, 기관 16.32만.","foreign_flow":-94949.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":29572.0},"insider_trades":[],"price_analysis":{"current":66000.0,"low_30d":65100.0,"support":66210.0,"high_30d":76200.0,"change_1d":-1.9,"change_7d":-6.5,"change_30d":-12.0,"resistance":75090.0,"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":1.67,"per":34.78,"quarter":"2024-Q2"},{"pbr":1.72,"per":22.51,"quarter":"2024-Q3"},{"pbr":2.0,"per":9.32,"quarter":"2024-Q4"},{"pbr":2.29,"per":8.57,"quarter":"2025-Q1"},{"pbr":3.51,"per":11.93,"quarter":"2025-Q2"},{"pbr":2.98,"per":8.25,"quarter":"2025-Q3"},{"pbr":3.17,"per":11.43,"quarter":"2025-Q4"},{"pbr":4.65,"per":12.48,"quarter":"2026-Q1"},{"pbr":3.56,"per":7.41,"quarter":"2026-Q2"},{"pbr":2.19,"per":6.97,"quarter":"현재"}],"timeline":[{"close":35350.0312,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":36348.6211,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":44927.5547,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":46385.1289,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":73736.0703,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":68531.3516,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":76575.3125,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":81184.4141,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":70158.2734,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.84,"pbr_5y_low":1.67,"per_5y_avg":14.08,"per_5y_low":7.41,"current_pbr":2.19,"current_per":6.97,"pbr_5y_high":4.65,"per_5y_high":34.78,"pbr_5y_median":2.98,"per_5y_median":11.43,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":33.3,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 25 (30 이하 과매도 구간)","전분기 대비 매출 27% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["부채비율(부채총계/자본총계) 1.9배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"SPECIALTY INDUSTRIAL MACHINERY"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +26.9%"},"momentum":{"grade":"D","reason":"RSI 25"},"valuation":{"grade":"C","reason":"PER 6.95x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 14.2%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":4.87,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":14.18,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":6.72,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.91,"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":26.81,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":9.31,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":15.19,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.67,"per":34.78,"close":35350.0312,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.72,"per":22.51,"close":36348.6211,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2.0,"per":9.32,"close":44927.5547,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.29,"per":8.57,"close":46385.1289,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":3.51,"per":11.93,"close":73736.0703,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.98,"per":8.25,"close":68531.3516,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":3.17,"per":11.43,"close":76575.3125,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":4.65,"per":12.48,"close":81184.4141,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":3.56,"per":7.41,"close":70158.2734,"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":"7.0배"},{"label":"PBR","value":"2.2배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"14.2%"}],"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":4269.69,"pbr":null,"per":null,"roa":0.04870086547469311,"roe":0.1418089405793147,"revenue":692843740386.0,"market_cap":null,"net_income":166912467858.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.26810981372871984,"total_assets":3427299827859.0,"total_equity":1177023586638.0,"profit_margin":0.24090925287859138,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":84478649452.0,"operating_margin":0.12193030625482003},{"eps":672.78,"pbr":2.66,"per":14.87,"roa":0.007222819728219956,"roe":0.02591646067162748,"revenue":545847163885.0,"market_cap":3897500000000.0,"net_income":27068395335.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.2461349227643977,"total_assets":3747621615038.0,"total_equity":1044447993033.0,"profit_margin":0.049589696761166674,"dividend_yield":14.05,"fiscal_quarter":"Q1","operating_income":40486466882.0,"operating_margin":0.07417180038793746},{"eps":808.9921986746923,"pbr":null,"per":null,"roa":0.008742524192397193,"roe":0.02253588684958266,"revenue":634659530902.0,"market_cap":null,"net_income":32548918098.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.24554793355346885,"total_assets":3723057252310.0,"total_equity":1444314941553.0,"profit_margin":0.05128563664952822,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":54290131453.0,"operating_margin":0.08554213528605013},{"eps":3716.3857003732787,"pbr":null,"per":null,"roa":0.04228703836135806,"roe":0.10854109946102602,"revenue":600828883575.0,"market_cap":null,"net_income":149318297693.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.25535737377520434,"total_assets":3531065392119.0,"total_equity":1375684403737.0,"profit_margin":0.24852050521362953,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":51083467689.0,"operating_margin":0.08502165772232449},{"eps":1306.8335517052722,"pbr":null,"per":null,"roa":0.016310758052652873,"roe":0.041818954654774664,"revenue":637507149931.0,"market_cap":null,"net_income":52546148796.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.23883794505909434,"total_assets":3221563867625.0,"total_equity":1256515119275.0,"profit_margin":0.08242440700733676,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":55453737223.0,"operating_margin":0.08698527887726747},{"eps":868.7331610383619,"pbr":null,"per":null,"roa":0.010157135033672448,"roe":0.02875995318510106,"revenue":594382454355.0,"market_cap":null,"net_income":34869207429.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.24243582520848653,"total_assets":3432976652708.0,"total_equity":1212422259681.0,"profit_margin":0.058664597471738404,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":48394485993.0,"operating_margin":0.08141977549710103},{"eps":2414.451478360932,"pbr":null,"per":null,"roa":0.027182312330135235,"roe":0.07237146562035737,"revenue":786873576309.0,"market_cap":null,"net_income":97142819856.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.20868944048835994,"total_assets":3573751146561.0,"total_equity":1342280676829.0,"profit_margin":0.12345416440550631,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":66144289277.0,"operating_margin":0.08405961423595393},{"eps":1593.1376888566904,"pbr":null,"per":null,"roa":0.01902289662596193,"roe":0.05085369062752054,"revenue":697674085000.0,"market_cap":null,"net_income":64098156000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.2246950379416773,"total_assets":3369526590000.0,"total_equity":1260442560000.0,"profit_margin":0.09187406753111663,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":69858995000.0,"operating_margin":0.10013127404610421},{"eps":538.6070806533825,"pbr":null,"per":null,"roa":0.0061695435069717116,"roe":0.017090542823675732,"revenue":739497237000.0,"market_cap":null,"net_income":21670268000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.19376032232558565,"total_assets":3512458900000.0,"total_equity":1267968386000.0,"profit_margin":0.029304055398384134,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":49892920000.0,"operating_margin":0.06746870374040356},{"eps":274.23468960558,"pbr":null,"per":null,"roa":0.003001194516144173,"roe":0.008882282615564535,"revenue":661251951000.0,"market_cap":null,"net_income":11016951000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.18601692866687664,"total_assets":3670855368000.0,"total_equity":1240328807000.0,"profit_margin":0.016660746306062693,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":39842259000.0,"operating_margin":0.06025276589316256},{"eps":-791.2480799790114,"pbr":null,"per":null,"roa":-0.009004554587026203,"roe":-0.02321068473719352,"revenue":703247950719.0,"market_cap":null,"net_income":-31835002850.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.18343520551195364,"total_assets":3535433379000.0,"total_equity":1371566725000.0,"profit_margin":-0.04526853269526335,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":3913559964.0,"operating_margin":0.005564978838543049},{"eps":994.665541848863,"pbr":null,"per":null,"roa":0.011675604756682261,"roe":0.028179678245487713,"revenue":680184516939.0,"market_cap":null,"net_income":40019282398.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.18976946127924862,"total_assets":3427598247114.0,"total_equity":1420146889165.0,"profit_margin":0.05883592084409206,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":42448711020.0,"operating_margin":0.06240764081345131}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1016.2592,"per":34.78,"date":"2024-06","close":35350.03,"source":"reported"},{"eps":1016.2592,"per":33.53,"date":"2024-07","close":34071.84,"source":"reported"},{"eps":1016.2592,"per":33.02,"date":"2024-08","close":33552.57,"source":"reported"},{"eps":1614.7314,"per":22.51,"date":"2024-09","close":36348.62,"source":"reported"},{"eps":1614.7314,"per":23.4,"date":"2024-10","close":37786.59,"source":"reported"},{"eps":1614.7314,"per":26.42,"date":"2024-11","close":42659.7,"source":"reported"},{"eps":4820.4309,"per":9.32,"date":"2024-12","close":44927.55,"source":"reported"},{"eps":4820.4309,"per":9.43,"date":"2025-01","close":45441.99,"source":"reported"},{"eps":4820.4309,"per":9.78,"date":"2025-02","close":47156.79,"source":"reported"},{"eps":5414.9294,"per":8.57,"date":"2025-03","close":46385.13,"source":"reported"},{"eps":5414.9294,"per":11.7,"date":"2025-04","close":63361.57,"source":"reported"},{"eps":5414.9294,"per":12.02,"date":"2025-05","close":65076.37,"source":"reported"},{"eps":6183.1559,"per":11.93,"date":"2025-06","close":73736.07,"source":"reported"},{"eps":6183.1559,"per":11.67,"date":"2025-07","close":72167.2,"source":"reported"},{"eps":6183.1559,"per":10.86,"date":"2025-08","close":67160.73,"source":"reported"},{"eps":8306.4039,"per":8.25,"date":"2025-09","close":68531.35,"source":"reported"},{"eps":8306.4039,"per":7.81,"date":"2025-10","close":64847.79,"source":"reported"},{"eps":8306.4039,"per":9.06,"date":"2025-11","close":75274.49,"source":"reported"},{"eps":6700.9446,"per":11.43,"date":"2025-12","close":76575.31,"source":"reported"},{"eps":6700.9446,"per":12.22,"date":"2026-01","close":81865.34,"source":"reported"},{"eps":6700.9446,"per":14.36,"date":"2026-02","close":96193.3,"source":"reported"},{"eps":6504.9915,"per":12.48,"date":"2026-03","close":81184.41,"source":"reported"},{"eps":6504.9915,"per":14.79,"date":"2026-04","close":96193.3,"source":"reported"},{"eps":6504.9915,"per":11.95,"date":"2026-05","close":77756.29,"source":"reported"},{"eps":9467.8479,"per":7.41,"date":"2026-06","close":70158.27,"source":"reported"},{"eps":9467.8479,"per":7.08,"date":"2026-07","close":67000.66,"source":"reported"},{"eps":9467.8479,"per":7.84,"date":"2026-08","close":74200.0,"source":"reported"},{"eps":9467.8479,"per":7.74,"date":"2026-09","close":73300.0,"source":"reported"},{"eps":9467.8479,"per":6.89,"date":"2026-10","close":65200.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":14.08,"std":8.18,"count":29,"current":6.89,"lower_1sd":5.9,"upper_1sd":22.26},"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":"현대엘리베이터","phase":"above-fold","symbol_resolved":true}