{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:47:37.096666+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":22.8,"direction":"higher_better","percentile":72},{"name":"영업이익 성장률","note":"적자 → 흑자","unit":"%","value":175.5,"direction":"higher_better","percentile":93}],"summary":"매출 +22.8%","percentile":82},"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":34.7,"direction":null,"percentile":35},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-14.1,"direction":"higher_better","percentile":30}],"summary":"RSI 35","percentile":32},"valuation":{"grade":"C","metrics":[],"summary":"PER 2.95x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":3.6,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":0.6,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":1.52,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.48,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 3.6%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.01,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":6.28,"rating":"poor","direction":"lower_better","percentile":10},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":2.4,"rating":"fair","direction":"higher_better","percentile":55},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.01,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.0x, 순차입금비율 6.3x","percentile":39}},"signals":[],"summary":"E1(017940)은 Energy 섹터 KR 시장 종목입니다, 시가총액 5734.80억. 현재가 83,600원, 전일 대비 -2.1%, 30일 -14.1%. PER 3.0배 / ROE 3.6%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 1203.00, 기관 순매도 582.00.","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":4.58,"direction":"higher_better","percentile":null}],"summary":"배당수익률 4.58%","value_pct":4.58},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":13.5,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":7.4,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":6.28,"direction":"lower_better","percentile":null}],"summary":"배당성향 14%로 낮아 안정적","percentile":64},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":4.58},"catalysts":["전분기 대비 매출 23% 성장"],"portfolio":null,"technical":{"macd":-1604.9590992507583,"grade":"F","trend":"하락","atr_14":3664.285714285714,"rsi_14":34.72222222222223,"sma_20":90385.0,"sma_60":91806.66666666667,"comment":"하락 추세, RSI 35","analysis":"RSI(14) 34.7로 약세 구간입니다. MACD(-1604.96)가 시그널선(-1145.17)을 하회합니다(데드크로스). 현재가가 SMA20(90385)과 SMA60(91807) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 86285~94485 (현재 위치 -33%).","bb_lower":86285.10975756668,"bb_upper":94484.89024243332,"macd_signal":-1145.1749290670411},"change_pct":-1.76,"chart_data":[{"date":"2024-10-23","open":68729,"high":69362,"low":68095,"close":68547,"volume":10301,"rsi_14":48.0,"sma_20":75765.0,"sma_60":74640.0,"sma_120":73698.33},{"date":"2024-10-24","open":68729,"high":68819,"low":67914,"close":68366,"volume":4521,"rsi_14":48.65,"sma_20":75645.0,"sma_60":74653.33,"sma_120":73765.83},{"date":"2024-10-25","open":68457,"high":68457,"low":67642,"close":68185,"volume":8130,"rsi_14":52.17,"sma_20":75515.0,"sma_60":74661.67,"sma_120":73818.33},{"date":"2024-10-28","open":68366,"high":68366,"low":67461,"close":68095,"volume":4962,"rsi_14":49.25,"sma_20":75505.0,"sma_60":74685.0,"sma_120":73868.33},{"date":"2024-10-29","open":68457,"high":68457,"low":67551,"close":67732,"volume":4111,"rsi_14":38.71,"sma_20":75410.0,"sma_60":74696.67,"sma_120":73911.67},{"date":"2024-10-30","open":68095,"high":68095,"low":66736,"close":67461,"volume":8192,"rsi_14":32.79,"sma_20":75310.0,"sma_60":74673.33,"sma_120":73959.17},{"date":"2024-10-31","open":68004,"high":68004,"low":66827,"close":67370,"volume":3930,"rsi_14":36.36,"sma_20":75230.0,"sma_60":74651.67,"sma_120":74006.67},{"date":"2024-11-01","open":67370,"high":68276,"low":66736,"close":67642,"volume":7116,"rsi_14":41.82,"sma_20":75180.0,"sma_60":74628.33,"sma_120":74062.5},{"date":"2024-11-04","open":67914,"high":67914,"low":65831,"close":66555,"volume":16670,"rsi_14":32.31,"sma_20":75105.0,"sma_60":74593.33,"sma_120":74106.67},{"date":"2024-11-05","open":66555,"high":66555,"low":65106,"close":65197,"volume":16157,"rsi_14":29.58,"sma_20":74940.0,"sma_60":74570.0,"sma_120":74124.17},{"date":"2024-11-06","open":65469,"high":66284,"low":65016,"close":65016,"volume":7789,"rsi_14":28.77,"sma_20":74720.0,"sma_60":74640.0,"sma_120":74135.0},{"date":"2024-11-07","open":64925,"high":67099,"low":64835,"close":66646,"volume":10938,"rsi_14":47.56,"sma_20":74570.0,"sma_60":74708.33,"sma_120":74144.17},{"date":"2024-11-08","open":67280,"high":67280,"low":65197,"close":65740,"volume":14127,"rsi_14":42.86,"sma_20":74405.0,"sma_60":74753.33,"sma_120":74146.67},{"date":"2024-11-11","open":66012,"high":66465,"low":65559,"close":66465,"volume":9265,"rsi_14":38.1,"sma_20":74295.0,"sma_60":74806.67,"sma_120":74163.33},{"date":"2024-11-12","open":66465,"high":67189,"low":65106,"close":65106,"volume":13038,"rsi_14":30.21,"sma_20":74100.0,"sma_60":74823.33,"sma_120":74165.0},{"date":"2024-11-13","open":65559,"high":65559,"low":60307,"close":63024,"volume":21252,"rsi_14":24.79,"sma_20":73835.0,"sma_60":74786.67,"sma_120":74145.0},{"date":"2024-11-14","open":63386,"high":64020,"low":62933,"close":63567,"volume":7606,"rsi_14":28.93,"sma_20":73600.0,"sma_60":74718.33,"sma_120":74120.83},{"date":"2024-11-15","open":63567,"high":63658,"low":62118,"close":63567,"volume":8043,"rsi_14":29.17,"sma_20":73410.0,"sma_60":74655.0,"sma_120":74086.67},{"date":"2024-11-18","open":64020,"high":65016,"low":63567,"close":64563,"volume":11075,"rsi_14":36.22,"sma_20":73280.0,"sma_60":74615.0,"sma_120":74063.33},{"date":"2024-11-19","open":64563,"high":65469,"low":64292,"close":64744,"volume":4093,"rsi_14":38.1,"sma_20":73085.0,"sma_60":74598.33,"sma_120":74043.33},{"date":"2024-11-20","open":65016,"high":65288,"low":64292,"close":64744,"volume":8331,"rsi_14":38.4,"sma_20":72875.0,"sma_60":74551.67,"sma_120":74038.33},{"date":"2024-11-21","open":65016,"high":66012,"low":64925,"close":65378,"volume":9821,"rsi_14":40.31,"sma_20":72710.0,"sma_60":74503.33,"sma_120":74044.17},{"date":"2024-11-22","open":65650,"high":66103,"low":65288,"close":65469,"volume":7072,"rsi_14":44.92,"sma_20":72560.0,"sma_60":74476.67,"sma_120":74048.33},{"date":"2024-11-25","open":65921,"high":66646,"low":65197,"close":66646,"volume":11680,"rsi_14":56.9,"sma_20":72480.0,"sma_60":74445.0,"sma_120":74060.83},{"date":"2024-11-26","open":66736,"high":67189,"low":66193,"close":66736,"volume":9391,"rsi_14":58.26,"sma_20":72425.0,"sma_60":74363.33,"sma_120":74080.0},{"date":"2024-11-27","open":66827,"high":68185,"low":66827,"close":67099,"volume":12056,"rsi_14":52.48,"sma_20":72405.0,"sma_60":74286.67,"sma_120":74099.17},{"date":"2024-11-28","open":67280,"high":67280,"low":66736,"close":67008,"volume":3742,"rsi_14":57.61,"sma_20":72385.0,"sma_60":74233.33,"sma_120":74096.67},{"date":"2024-11-29","open":67461,"high":67461,"low":65921,"close":66827,"volume":6605,"rsi_14":52.33,"sma_20":72340.0,"sma_60":74190.0,"sma_120":74112.5},{"date":"2024-12-02","open":67189,"high":67189,"low":65650,"close":66465,"volume":4974,"rsi_14":60.0,"sma_20":72335.0,"sma_60":74165.0,"sma_120":74123.33},{"date":"2024-12-03","open":66646,"high":67099,"low":66284,"close":66827,"volume":7778,"rsi_14":87.5,"sma_20":72425.0,"sma_60":74138.33,"sma_120":74150.83},{"date":"2024-12-04","open":66284,"high":66465,"low":65197,"close":65831,"volume":11513,"rsi_14":70.49,"sma_20":72470.0,"sma_60":74081.67,"sma_120":74165.83},{"date":"2024-12-05","open":66103,"high":66103,"low":64201,"close":64292,"volume":19374,"rsi_14":55.13,"sma_20":72340.0,"sma_60":74020.0,"sma_120":74175.83},{"date":"2024-12-06","open":65016,"high":65378,"low":62571,"close":63929,"volume":10907,"rsi_14":45.07,"sma_20":72240.0,"sma_60":73950.0,"sma_120":74180.83},{"date":"2024-12-09","open":63386,"high":63386,"low":61484,"close":61847,"volume":16884,"rsi_14":32.61,"sma_20":71985.0,"sma_60":73870.0,"sma_120":74160.83},{"date":"2024-12-10","open":61666,"high":63839,"low":61666,"close":63205,"volume":8601,"rsi_14":42.06,"sma_20":71880.0,"sma_60":73830.0,"sma_120":74157.5},{"date":"2024-12-11","open":63839,"high":64201,"low":62481,"close":63567,"volume":10707,"rsi_14":40.38,"sma_20":71910.0,"sma_60":73770.0,"sma_120":74136.67},{"date":"2024-12-12","open":64020,"high":64201,"low":63477,"close":63839,"volume":7706,"rsi_14":41.51,"sma_20":71925.0,"sma_60":73731.67,"sma_120":74095.83},{"date":"2024-12-13","open":64110,"high":66103,"low":63024,"close":65650,"volume":27778,"rsi_14":45.13,"sma_20":72040.0,"sma_60":73725.0,"sma_120":74088.33},{"date":"2024-12-16","open":66103,"high":66284,"low":64292,"close":64654,"volume":10355,"rsi_14":40.65,"sma_20":72045.0,"sma_60":73701.67,"sma_120":74046.67},{"date":"2024-12-17","open":64925,"high":64925,"low":64382,"close":64563,"volume":4253,"rsi_14":38.33,"sma_20":72035.0,"sma_60":73645.0,"sma_120":73996.67},{"date":"2024-12-18","open":64925,"high":64925,"low":63748,"close":64020,"volume":11400,"rsi_14":36.8,"sma_20":71995.0,"sma_60":73545.0,"sma_120":73950.0},{"date":"2024-12-19","open":63929,"high":63929,"low":63205,"close":63839,"volume":7273,"rsi_14":36.8,"sma_20":71910.0,"sma_60":73421.67,"sma_120":73891.67},{"date":"2024-12-20","open":64020,"high":64563,"low":63024,"close":64563,"volume":14197,"rsi_14":41.86,"sma_20":71860.0,"sma_60":73311.67,"sma_120":73843.33},{"date":"2024-12-23","open":64563,"high":66827,"low":64201,"close":65106,"volume":8435,"rsi_14":42.75,"sma_20":71775.0,"sma_60":73253.33,"sma_120":73810.0},{"date":"2024-12-24","open":65559,"high":66555,"low":64925,"close":65288,"volume":28244,"rsi_14":47.54,"sma_20":71695.0,"sma_60":73176.67,"sma_120":73769.17},{"date":"2024-12-26","open":65740,"high":66012,"low":63748,"close":64110,"volume":22033,"rsi_14":49.15,"sma_20":71530.0,"sma_60":73081.67,"sma_120":73729.17},{"date":"2024-12-27","open":64201,"high":64201,"low":61484,"close":62209,"volume":27357,"rsi_14":42.96,"sma_20":71265.0,"sma_60":72960.0,"sma_120":73679.17},{"date":"2024-12-30","open":62209,"high":62662,"low":61484,"close":62209,"volume":14113,"rsi_14":51.79,"sma_20":71010.0,"sma_60":72843.33,"sma_120":73628.33},{"date":"2025-01-02","open":62481,"high":62481,"low":61575,"close":61666,"volume":6462,"rsi_14":41.75,"sma_20":70745.0,"sma_60":72728.33,"sma_120":73578.33},{"date":"2025-01-03","open":62028,"high":62571,"low":61575,"close":62481,"volume":7332,"rsi_14":44.44,"sma_20":70505.0,"sma_60":72623.33,"sma_120":73540.83},{"date":"2025-01-06","open":62571,"high":63295,"low":62028,"close":62662,"volume":12531,"rsi_14":43.93,"sma_20":70330.0,"sma_60":72506.67,"sma_120":73500.83},{"date":"2025-01-07","open":62752,"high":63295,"low":62209,"close":62843,"volume":6648,"rsi_14":32.58,"sma_20":70250.0,"sma_60":72386.67,"sma_120":73476.67},{"date":"2025-01-08","open":62299,"high":62752,"low":61666,"close":62299,"volume":15255,"rsi_14":34.52,"sma_20":70160.0,"sma_60":72268.33,"sma_120":73432.5},{"date":"2025-01-09","open":62571,"high":62571,"low":61394,"close":61575,"volume":12068,"rsi_14":31.87,"sma_20":70145.0,"sma_60":72141.67,"sma_120":73382.5},{"date":"2025-01-10","open":61756,"high":62028,"low":60579,"close":61122,"volume":14541,"rsi_14":32.22,"sma_20":70030.0,"sma_60":72003.33,"sma_120":73325.83},{"date":"2025-01-13","open":61213,"high":61213,"low":59855,"close":60851,"volume":16124,"rsi_14":31.87,"sma_20":69880.0,"sma_60":71875.0,"sma_120":73274.17},{"date":"2025-01-14","open":61303,"high":61666,"low":60579,"close":61484,"volume":7757,"rsi_14":31.11,"sma_20":69750.0,"sma_60":71758.33,"sma_120":73222.5},{"date":"2025-01-15","open":61484,"high":61756,"low":61032,"close":61303,"volume":3515,"rsi_14":25.58,"sma_20":69510.0,"sma_60":71653.33,"sma_120":73164.17},{"date":"2025-01-16","open":62299,"high":62299,"low":61122,"close":61847,"volume":8576,"rsi_14":28.89,"sma_20":69355.0,"sma_60":71560.0,"sma_120":73095.0},{"date":"2025-01-17","open":62028,"high":62209,"low":61213,"close":61756,"volume":8342,"rsi_14":33.33,"sma_20":69200.0,"sma_60":71440.0,"sma_120":73030.83},{"date":"2025-01-20","open":61847,"high":61847,"low":61213,"close":61575,"volume":5827,"rsi_14":44.07,"sma_20":69065.0,"sma_60":71311.67,"sma_120":72975.83},{"date":"2025-01-21","open":61575,"high":61666,"low":60760,"close":61122,"volume":9069,"rsi_14":40.62,"sma_20":68915.0,"sma_60":71178.33,"sma_120":72915.83},{"date":"2025-01-22","open":61484,"high":61484,"low":59673,"close":59764,"volume":21532,"rsi_14":35.62,"sma_20":68650.0,"sma_60":71023.33,"sma_120":72842.5},{"date":"2025-01-23","open":60398,"high":60398,"low":59311,"close":59311,"volume":8029,"rsi_14":24.64,"sma_20":68330.0,"sma_60":70861.67,"sma_120":72773.33},{"date":"2025-01-24","open":59492,"high":59945,"low":59221,"close":59221,"volume":5829,"rsi_14":22.06,"sma_20":67995.0,"sma_60":70705.0,"sma_120":72700.83},{"date":"2025-01-31","open":59221,"high":60307,"low":58677,"close":60217,"volume":11092,"rsi_14":31.17,"sma_20":67780.0,"sma_60":70571.67,"sma_120":72622.5},{"date":"2025-02-03","open":60217,"high":60217,"low":57953,"close":57953,"volume":14868,"rsi_14":25.0,"sma_20":67545.0,"sma_60":70398.33,"sma_120":72525.0},{"date":"2025-02-04","open":58949,"high":58949,"low":58315,"close":58858,"volume":7480,"rsi_14":34.69,"sma_20":67360.0,"sma_60":70236.67,"sma_120":72432.5},{"date":"2025-02-05","open":59040,"high":60579,"low":58949,"close":60036,"volume":11115,"rsi_14":44.34,"sma_20":67270.0,"sma_60":70116.67,"sma_120":72355.0},{"date":"2025-02-06","open":60307,"high":60579,"low":59311,"close":60036,"volume":11691,"rsi_14":45.63,"sma_20":67135.0,"sma_60":70021.67,"sma_120":72295.83},{"date":"2025-02-07","open":60307,"high":60669,"low":59221,"close":59855,"volume":11426,"rsi_14":40.82,"sma_20":66980.0,"sma_60":69926.67,"sma_120":72283.33},{"date":"2025-02-10","open":59492,"high":59673,"low":59040,"close":59492,"volume":8125,"rsi_14":40.0,"sma_20":66795.0,"sma_60":69795.0,"sma_120":72251.67},{"date":"2025-02-11","open":59402,"high":59583,"low":58949,"close":59583,"volume":4357,"rsi_14":36.84,"sma_20":66645.0,"sma_60":69681.67,"sma_120":72217.5},{"date":"2025-02-12","open":60036,"high":60398,"low":59311,"close":59945,"volume":7809,"rsi_14":39.8,"sma_20":66555.0,"sma_60":69561.67,"sma_120":72184.17},{"date":"2025-02-13","open":60217,"high":60488,"low":59583,"close":59583,"volume":10761,"rsi_14":39.0,"sma_20":66470.0,"sma_60":69460.0,"sma_120":72141.67},{"date":"2025-02-14","open":60126,"high":60126,"low":57953,"close":58225,"volume":27178,"rsi_14":35.45,"sma_20":66325.0,"sma_60":69371.67,"sma_120":72079.17},{"date":"2025-02-17","open":58134,"high":59130,"low":57953,"close":59040,"volume":13530,"rsi_14":46.15,"sma_20":66190.0,"sma_60":69288.33,"sma_120":72003.33},{"date":"2025-02-18","open":58949,"high":59221,"low":58406,"close":59040,"volume":9136,"rsi_14":48.48,"sma_20":66065.0,"sma_60":69205.0,"sma_120":71930.0},{"date":"2025-02-19","open":59221,"high":60307,"low":59130,"close":59764,"volume":17977,"rsi_14":52.83,"sma_20":65950.0,"sma_60":69116.67,"sma_120":71865.83},{"date":"2025-02-20","open":59945,"high":60217,"low":59130,"close":59945,"volume":13830,"rsi_14":48.45,"sma_20":65850.0,"sma_60":69028.33,"sma_120":71813.33},{"date":"2025-02-21","open":59855,"high":60307,"low":59673,"close":59945,"volume":19280,"rsi_14":65.28,"sma_20":65760.0,"sma_60":68940.0,"sma_120":71745.83},{"date":"2025-02-24","open":60217,"high":60217,"low":59311,"close":59764,"volume":9848,"rsi_14":57.81,"sma_20":65685.0,"sma_60":68836.67,"sma_120":71670.0},{"date":"2025-02-25","open":60126,"high":60126,"low":59492,"close":59945,"volume":14985,"rsi_14":49.06,"sma_20":65695.0,"sma_60":68735.0,"sma_120":71605.83},{"date":"2025-02-26","open":59945,"high":60398,"low":58949,"close":59492,"volume":36672,"rsi_14":44.83,"sma_20":65705.0,"sma_60":68603.33,"sma_120":71524.17},{"date":"2025-02-27","open":60346,"high":60821,"low":60156,"close":60441,"volume":30442,"rsi_14":34.21,"sma_20":65620.0,"sma_60":68436.67,"sma_120":71400.0},{"date":"2025-02-28","open":60441,"high":60536,"low":59113,"close":59113,"volume":22805,"rsi_14":30.23,"sma_20":65410.0,"sma_60":68240.0,"sma_120":71263.33},{"date":"2025-03-04","open":59113,"high":59113,"low":58354,"close":58354,"volume":11401,"rsi_14":26.88,"sma_20":65285.0,"sma_60":68031.67,"sma_120":71132.5},{"date":"2025-03-05","open":58354,"high":59492,"low":58354,"close":59303,"volume":10921,"rsi_14":31.31,"sma_20":65160.0,"sma_60":67843.33,"sma_120":71016.67},{"date":"2025-03-06","open":59587,"high":59777,"low":58164,"close":58923,"volume":20568,"rsi_14":31.31,"sma_20":64950.0,"sma_60":67655.0,"sma_120":70910.0},{"date":"2025-03-07","open":58923,"high":58923,"low":56551,"close":57120,"volume":34668,"rsi_14":30.1,"sma_20":64645.0,"sma_60":67428.33,"sma_120":70783.33},{"date":"2025-03-10","open":57405,"high":58259,"low":56836,"close":57879,"volume":11507,"rsi_14":29.41,"sma_20":64390.0,"sma_60":67233.33,"sma_120":70657.5},{"date":"2025-03-11","open":57595,"high":57595,"low":56741,"close":56836,"volume":12092,"rsi_14":26.55,"sma_20":64100.0,"sma_60":67048.33,"sma_120":70534.17},{"date":"2025-03-12","open":57025,"high":57690,"low":56456,"close":56551,"volume":9597,"rsi_14":20.37,"sma_20":63790.0,"sma_60":66865.0,"sma_120":70407.5},{"date":"2025-03-13","open":57310,"high":57310,"low":56646,"close":56930,"volume":8651,"rsi_14":21.82,"sma_20":63480.0,"sma_60":66726.67,"sma_120":70298.33},{"date":"2025-03-14","open":57120,"high":58354,"low":56930,"close":57974,"volume":14911,"rsi_14":28.93,"sma_20":63245.0,"sma_60":66581.67,"sma_120":70205.83},{"date":"2025-03-17","open":57974,"high":58828,"low":57500,"close":57784,"volume":14653,"rsi_14":28.93,"sma_20":63075.0,"sma_60":66426.67,"sma_120":70098.33},{"date":"2025-03-18","open":58069,"high":58164,"low":57784,"close":57879,"volume":9376,"rsi_14":28.33,"sma_20":62865.0,"sma_60":66268.33,"sma_120":70000.0},{"date":"2025-03-19","open":58543,"high":60251,"low":58354,"close":58828,"volume":35322,"rsi_14":35.2,"sma_20":62705.0,"sma_60":66093.33,"sma_120":69909.17},{"date":"2025-03-20","open":59492,"high":60346,"low":59018,"close":60156,"volume":15857,"rsi_14":48.74,"sma_20":62575.0,"sma_60":65960.0,"sma_120":69830.83},{"date":"2025-03-21","open":60156,"high":60156,"low":59018,"close":59303,"volume":10638,"rsi_14":50.88,"sma_20":62390.0,"sma_60":65813.33,"sma_120":69729.17},{"date":"2025-03-24","open":59018,"high":59208,"low":58354,"close":58543,"volume":6480,"rsi_14":50.88,"sma_20":62165.0,"sma_60":65663.33,"sma_120":69604.17},{"date":"2025-03-25","open":59018,"high":59018,"low":57310,"close":57974,"volume":12639,"rsi_14":43.64,"sma_20":61920.0,"sma_60":65506.67,"sma_120":69464.17},{"date":"2025-03-26","open":57879,"high":58259,"low":57310,"close":57784,"volume":11515,"rsi_14":44.44,"sma_20":61655.0,"sma_60":65333.33,"sma_120":69322.5},{"date":"2025-03-27","open":57784,"high":58069,"low":57310,"close":57500,"volume":4061,"rsi_14":52.17,"sma_20":61400.0,"sma_60":65145.0,"sma_120":69199.17},{"date":"2025-03-28","open":57500,"high":57784,"low":56456,"close":56930,"volume":15498,"rsi_14":44.44,"sma_20":61215.0,"sma_60":64943.33,"sma_120":69060.0},{"date":"2025-03-31","open":56076,"high":56836,"low":55887,"close":56076,"volume":10881,"rsi_14":45.45,"sma_20":61055.0,"sma_60":64748.33,"sma_120":68915.0},{"date":"2025-04-01","open":56551,"high":57310,"low":56171,"close":57215,"volume":4460,"rsi_14":53.61,"sma_20":60995.0,"sma_60":64608.33,"sma_120":68784.17},{"date":"2025-04-02","open":57405,"high":57405,"low":56456,"close":57025,"volume":5470,"rsi_14":50.53,"sma_20":60875.0,"sma_60":64465.0,"sma_120":68654.17},{"date":"2025-04-03","open":56171,"high":56456,"low":55317,"close":55982,"volume":11844,"rsi_14":38.95,"sma_20":60720.0,"sma_60":64313.33,"sma_120":68520.83},{"date":"2025-04-04","open":55982,"high":56171,"low":54843,"close":55887,"volume":7694,"rsi_14":39.36,"sma_20":60655.0,"sma_60":64145.0,"sma_120":68384.17},{"date":"2025-04-07","open":54179,"high":54653,"low":53135,"close":53325,"volume":17571,"rsi_14":30.0,"sma_20":60415.0,"sma_60":63928.33,"sma_120":68217.5},{"date":"2025-04-08","open":54274,"high":54369,"low":53135,"close":53420,"volume":10327,"rsi_14":24.32,"sma_20":60235.0,"sma_60":63710.0,"sma_120":68048.33},{"date":"2025-04-09","open":53420,"high":54084,"low":51427,"close":52186,"volume":12693,"rsi_14":11.82,"sma_20":60005.0,"sma_60":63480.0,"sma_120":67874.17},{"date":"2025-04-10","open":54084,"high":54653,"low":53230,"close":54274,"volume":12900,"rsi_14":28.46,"sma_20":59865.0,"sma_60":63300.0,"sma_120":67720.83},{"date":"2025-04-11","open":54463,"high":55033,"low":53230,"close":54938,"volume":5127,"rsi_14":34.43,"sma_20":59705.0,"sma_60":63140.0,"sma_120":67571.67},{"date":"2025-04-14","open":55033,"high":55507,"low":54558,"close":55317,"volume":11007,"rsi_14":38.33,"sma_20":59575.0,"sma_60":62991.67,"sma_120":67433.33},{"date":"2025-04-15","open":55982,"high":56456,"low":55412,"close":56266,"volume":5503,"rsi_14":43.75,"sma_20":59490.0,"sma_60":62848.33,"sma_120":67303.33},{"date":"2025-04-16","open":56551,"high":56741,"low":55887,"close":56646,"volume":7447,"rsi_14":46.51,"sma_20":59375.0,"sma_60":62715.0,"sma_120":67184.17},{"date":"2025-04-17","open":56646,"high":56646,"low":55982,"close":56266,"volume":4270,"rsi_14":47.24,"sma_20":59170.0,"sma_60":62565.0,"sma_120":67062.5},{"date":"2025-04-18","open":56646,"high":57120,"low":56076,"close":56930,"volume":3747,"rsi_14":53.6,"sma_20":59045.0,"sma_60":62428.33,"sma_120":66934.17},{"date":"2025-04-21","open":57120,"high":57974,"low":57025,"close":57500,"volume":3792,"rsi_14":51.26,"sma_20":58990.0,"sma_60":62305.0,"sma_120":66808.33},{"date":"2025-04-22","open":57784,"high":57784,"low":57025,"close":57405,"volume":5077,"rsi_14":51.69,"sma_20":58960.0,"sma_60":62188.33,"sma_120":66683.33},{"date":"2025-04-23","open":57595,"high":58164,"low":57215,"close":57405,"volume":8960,"rsi_14":57.01,"sma_20":58940.0,"sma_60":62096.67,"sma_120":66560.0},{"date":"2025-04-24","open":57784,"high":57974,"low":57120,"close":57690,"volume":3360,"rsi_14":58.72,"sma_20":58950.0,"sma_60":62018.33,"sma_120":66440.0},{"date":"2025-04-25","open":57784,"high":58259,"low":57500,"close":58069,"volume":7566,"rsi_14":79.07,"sma_20":59010.0,"sma_60":61948.33,"sma_120":66326.67},{"date":"2025-04-28","open":58259,"high":58449,"low":57690,"close":58069,"volume":5576,"rsi_14":78.82,"sma_20":59115.0,"sma_60":61860.0,"sma_120":66215.83},{"date":"2025-04-29","open":58164,"high":59018,"low":57784,"close":59018,"volume":9473,"rsi_14":93.9,"sma_20":59210.0,"sma_60":61830.0,"sma_120":66114.17},{"date":"2025-04-30","open":59113,"high":59208,"low":58449,"close":58733,"volume":11118,"rsi_14":87.3,"sma_20":59300.0,"sma_60":61778.33,"sma_120":66007.5},{"date":"2025-05-02","open":59018,"high":59113,"low":58259,"close":58733,"volume":5859,"rsi_14":85.71,"sma_20":59445.0,"sma_60":61705.0,"sma_120":65910.83},{"date":"2025-05-07","open":58543,"high":58828,"low":58069,"close":58069,"volume":11102,"rsi_14":74.58,"sma_20":59560.0,"sma_60":61620.0,"sma_120":65820.83},{"date":"2025-05-08","open":58543,"high":58638,"low":57879,"close":58638,"volume":4683,"rsi_14":72.73,"sma_20":59840.0,"sma_60":61548.33,"sma_120":65737.5},{"date":"2025-05-09","open":58638,"high":58828,"low":57879,"close":58733,"volume":10450,"rsi_14":71.15,"sma_20":60120.0,"sma_60":61485.0,"sma_120":65640.0},{"date":"2025-05-12","open":58923,"high":60631,"low":58923,"close":60251,"volume":15481,"rsi_14":82.81,"sma_20":60545.0,"sma_60":61446.67,"sma_120":65564.17},{"date":"2025-05-13","open":60346,"high":61295,"low":59872,"close":61200,"volume":9957,"rsi_14":83.58,"sma_20":60910.0,"sma_60":61418.33,"sma_120":65490.0},{"date":"2025-05-14","open":60821,"high":62149,"low":60441,"close":61959,"volume":14724,"rsi_14":84.06,"sma_20":61280.0,"sma_60":61410.0,"sma_120":65435.0},{"date":"2025-05-15","open":61580,"high":62339,"low":61580,"close":61864,"volume":7062,"rsi_14":84.06,"sma_20":61625.0,"sma_60":61425.0,"sma_120":65398.33},{"date":"2025-05-16","open":62623,"high":65090,"low":61959,"close":64521,"volume":36304,"rsi_14":88.66,"sma_20":62060.0,"sma_60":61471.67,"sma_120":65380.0},{"date":"2025-05-19","open":64521,"high":64901,"low":63952,"close":64711,"volume":14604,"rsi_14":88.54,"sma_20":62485.0,"sma_60":61521.67,"sma_120":65363.33},{"date":"2025-05-20","open":64806,"high":64806,"low":63667,"close":64426,"volume":12969,"rsi_14":85.26,"sma_20":62915.0,"sma_60":61553.33,"sma_120":65335.0},{"date":"2025-05-21","open":64711,"high":65090,"low":64047,"close":64426,"volume":10927,"rsi_14":85.26,"sma_20":63310.0,"sma_60":61581.67,"sma_120":65305.0},{"date":"2025-05-22","open":64806,"high":64996,"low":63952,"close":64711,"volume":11634,"rsi_14":84.09,"sma_20":63690.0,"sma_60":61615.0,"sma_120":65277.5},{"date":"2025-05-23","open":64901,"high":64996,"low":63762,"close":64521,"volume":9391,"rsi_14":85.06,"sma_20":64065.0,"sma_60":61648.33,"sma_120":65242.5},{"date":"2025-05-26","open":64901,"high":66609,"low":64426,"close":66324,"volume":18571,"rsi_14":87.74,"sma_20":64535.0,"sma_60":61710.0,"sma_120":65222.5},{"date":"2025-05-27","open":66229,"high":66609,"low":65850,"close":66134,"volume":6657,"rsi_14":92.08,"sma_20":64980.0,"sma_60":61776.67,"sma_120":65190.0},{"date":"2025-05-28","open":66324,"high":68317,"low":66039,"close":68127,"volume":27825,"rsi_14":93.1,"sma_20":65510.0,"sma_60":61911.67,"sma_120":65174.17},{"date":"2025-05-29","open":68127,"high":70404,"low":68032,"close":70214,"volume":31297,"rsi_14":94.16,"sma_20":66150.0,"sma_60":62106.67,"sma_120":65173.33},{"date":"2025-05-30","open":70024,"high":71448,"low":69550,"close":70784,"volume":18765,"rsi_14":93.7,"sma_20":66770.0,"sma_60":62325.0,"sma_120":65178.33},{"date":"2025-06-02","open":69835,"high":70878,"low":69360,"close":70309,"volume":18076,"rsi_14":89.34,"sma_20":67380.0,"sma_60":62518.33,"sma_120":65180.83},{"date":"2025-06-04","open":71258,"high":73250,"low":70594,"close":72681,"volume":36653,"rsi_14":90.65,"sma_20":68115.0,"sma_60":62760.0,"sma_120":65207.5},{"date":"2025-06-05","open":73915,"high":73915,"low":71258,"close":72112,"volume":24476,"rsi_14":87.5,"sma_20":68855.0,"sma_60":63023.33,"sma_120":65225.83},{"date":"2025-06-09","open":72871,"high":74294,"low":72397,"close":73250,"volume":25124,"rsi_14":85.94,"sma_20":69625.0,"sma_60":63293.33,"sma_120":65263.33},{"date":"2025-06-10","open":73820,"high":73820,"low":71637,"close":72871,"volume":26120,"rsi_14":83.08,"sma_20":70370.0,"sma_60":63575.0,"sma_120":65311.67},{"date":"2025-06-11","open":73440,"high":73440,"low":70878,"close":71827,"volume":29583,"rsi_14":78.26,"sma_20":70980.0,"sma_60":63843.33,"sma_120":65354.17},{"date":"2025-06-12","open":72112,"high":74864,"low":72112,"close":74199,"volume":22833,"rsi_14":81.6,"sma_20":71665.0,"sma_60":64146.67,"sma_120":65436.67},{"date":"2025-06-13","open":74199,"high":76002,"low":71637,"close":72681,"volume":55236,"rsi_14":73.86,"sma_20":72230.0,"sma_60":64405.0,"sma_120":65493.33},{"date":"2025-06-16","open":74010,"high":77331,"low":73156,"close":76571,"volume":37355,"rsi_14":79.53,"sma_20":73005.0,"sma_60":64735.0,"sma_120":65580.83},{"date":"2025-06-17","open":76571,"high":76571,"low":73061,"close":73156,"volume":27788,"rsi_14":65.52,"sma_20":73460.0,"sma_60":65003.33,"sma_120":65635.83},{"date":"2025-06-18","open":73725,"high":74010,"low":72491,"close":73061,"volume":15616,"rsi_14":65.8,"sma_20":73900.0,"sma_60":65253.33,"sma_120":65673.33},{"date":"2025-06-19","open":73820,"high":74484,"low":72681,"close":73535,"volume":10650,"rsi_14":63.26,"sma_20":74380.0,"sma_60":65488.33,"sma_120":65724.17},{"date":"2025-06-20","open":74199,"high":76097,"low":72871,"close":73630,"volume":28333,"rsi_14":59.28,"sma_20":74865.0,"sma_60":65740.0,"sma_120":65776.67},{"date":"2025-06-23","open":76002,"high":77710,"low":74958,"close":76097,"volume":51419,"rsi_14":63.08,"sma_20":75465.0,"sma_60":66048.33,"sma_120":65855.83},{"date":"2025-06-24","open":75148,"high":76477,"low":74104,"close":75717,"volume":23582,"rsi_14":63.38,"sma_20":76055.0,"sma_60":66360.0,"sma_120":65933.33},{"date":"2025-06-25","open":76192,"high":76287,"low":74958,"close":75053,"volume":30553,"rsi_14":56.41,"sma_20":76515.0,"sma_60":66663.33,"sma_120":65998.33},{"date":"2025-06-26","open":75907,"high":75907,"low":72871,"close":74104,"volume":15370,"rsi_14":55.28,"sma_20":76935.0,"sma_60":66955.0,"sma_120":66050.0},{"date":"2025-06-27","open":73630,"high":75338,"low":73156,"close":74010,"volume":12350,"rsi_14":52.13,"sma_20":77245.0,"sma_60":67255.0,"sma_120":66099.17},{"date":"2025-06-30","open":74579,"high":75053,"low":73725,"close":74864,"volume":11166,"rsi_14":55.44,"sma_20":77490.0,"sma_60":67585.0,"sma_120":66166.67},{"date":"2025-07-01","open":75433,"high":79892,"low":75148,"close":79133,"volume":37861,"rsi_14":66.96,"sma_20":77930.0,"sma_60":67970.0,"sma_120":66289.17},{"date":"2025-07-02","open":79892,"high":80462,"low":76477,"close":80367,"volume":23712,"rsi_14":65.12,"sma_20":78460.0,"sma_60":68380.0,"sma_120":66422.5},{"date":"2025-07-03","open":81031,"high":87768,"low":81031,"close":83498,"volume":50207,"rsi_14":74.57,"sma_20":79030.0,"sma_60":68863.33,"sma_120":66588.33},{"date":"2025-07-04","open":84352,"high":85206,"low":82549,"close":84352,"volume":27656,"rsi_14":70.5,"sma_20":79675.0,"sma_60":69363.33,"sma_120":66754.17},{"date":"2025-07-07","open":84257,"high":84921,"low":82929,"close":84731,"volume":8156,"rsi_14":86.31,"sma_20":80280.0,"sma_60":69915.0,"sma_120":66921.67},{"date":"2025-07-08","open":83783,"high":87673,"low":83783,"close":87578,"volume":20337,"rsi_14":88.83,"sma_20":81055.0,"sma_60":70515.0,"sma_120":67112.5},{"date":"2025-07-09","open":89950,"high":93935,"low":87768,"close":93081,"volume":41301,"rsi_14":91.2,"sma_20":82175.0,"sma_60":71233.33,"sma_120":67356.67},{"date":"2025-07-10","open":93081,"high":93461,"low":90614,"close":92132,"volume":17557,"rsi_14":87.64,"sma_20":83120.0,"sma_60":71898.33,"sma_120":67599.17},{"date":"2025-07-11","open":92132,"high":94884,"low":91468,"close":93271,"volume":20478,"rsi_14":86.94,"sma_20":84205.0,"sma_60":72571.67,"sma_120":67855.83},{"date":"2025-07-14","open":93651,"high":94694,"low":93081,"close":93935,"volume":11706,"rsi_14":88.71,"sma_20":85120.0,"sma_60":73250.0,"sma_120":68120.83},{"date":"2025-07-15","open":93935,"high":94505,"low":92322,"close":93366,"volume":21653,"rsi_14":89.07,"sma_20":86185.0,"sma_60":73901.67,"sma_120":68375.0},{"date":"2025-07-16","open":93366,"high":93840,"low":90045,"close":91278,"volume":27583,"rsi_14":84.94,"sma_20":87145.0,"sma_60":74510.0,"sma_120":68612.5},{"date":"2025-07-17","open":90330,"high":90614,"low":87768,"close":88527,"volume":31228,"rsi_14":76.66,"sma_20":87935.0,"sma_60":75076.67,"sma_120":68820.83},{"date":"2025-07-18","open":88527,"high":88527,"low":85396,"close":86060,"volume":29978,"rsi_14":69.41,"sma_20":88590.0,"sma_60":75588.33,"sma_120":69008.33},{"date":"2025-07-21","open":86155,"high":87009,"low":85491,"close":86724,"volume":19453,"rsi_14":65.04,"sma_20":89150.0,"sma_60":76101.67,"sma_120":69203.33},{"date":"2025-07-22","open":86914,"high":87578,"low":84257,"close":85870,"volume":23842,"rsi_14":61.07,"sma_20":89685.0,"sma_60":76601.67,"sma_120":69395.0},{"date":"2025-07-23","open":85680,"high":85680,"low":82549,"close":84162,"volume":16510,"rsi_14":51.42,"sma_20":90165.0,"sma_60":77071.67,"sma_120":69584.17},{"date":"2025-07-24","open":84826,"high":84826,"low":81790,"close":82454,"volume":22858,"rsi_14":46.09,"sma_20":90605.0,"sma_60":77506.67,"sma_120":69762.5},{"date":"2025-07-25","open":83403,"high":84447,"low":82075,"close":82454,"volume":7829,"rsi_14":45.24,"sma_20":91050.0,"sma_60":77935.0,"sma_120":69941.67},{"date":"2025-07-28","open":83118,"high":83118,"low":78564,"close":78659,"volume":22754,"rsi_14":32.06,"sma_20":91250.0,"sma_60":78296.67,"sma_120":70078.33},{"date":"2025-07-29","open":78659,"high":80272,"low":77900,"close":79038,"volume":15871,"rsi_14":14.42,"sma_20":91245.0,"sma_60":78648.33,"sma_120":70239.17},{"date":"2025-07-30","open":79659,"high":79659,"low":77369,"close":78418,"volume":22808,"rsi_14":14.35,"sma_20":91120.0,"sma_60":78986.67,"sma_120":70382.5},{"date":"2025-07-31","open":79086,"high":79849,"low":77751,"close":78705,"volume":12362,"rsi_14":10.5,"sma_20":90845.0,"sma_60":79330.0,"sma_120":70517.5},{"date":"2025-08-01","open":78991,"high":79372,"low":75270,"close":75366,"volume":25097,"rsi_14":6.14,"sma_20":90350.0,"sma_60":79626.67,"sma_120":70623.33},{"date":"2025-08-04","open":75843,"high":78514,"low":74698,"close":77560,"volume":15385,"rsi_14":15.1,"sma_20":89950.0,"sma_60":79951.67,"sma_120":70750.0},{"date":"2025-08-05","open":78800,"high":79468,"low":76797,"close":77178,"volume":19947,"rsi_14":16.3,"sma_20":89380.0,"sma_60":80268.33,"sma_120":70876.67},{"date":"2025-08-06","open":77178,"high":78991,"low":76701,"close":78705,"volume":14755,"rsi_14":24.77,"sma_20":88600.0,"sma_60":80585.0,"sma_120":71015.83},{"date":"2025-08-07","open":79563,"high":79659,"low":78037,"close":78800,"volume":9103,"rsi_14":28.57,"sma_20":87875.0,"sma_60":80886.67,"sma_120":71152.5},{"date":"2025-08-08","open":79945,"high":79945,"low":77369,"close":77655,"volume":6504,"rsi_14":24.23,"sma_20":87030.0,"sma_60":81155.0,"sma_120":71282.5},{"date":"2025-08-11","open":78991,"high":78991,"low":75843,"close":76320,"volume":10106,"rsi_14":23.62,"sma_20":86080.0,"sma_60":81401.67,"sma_120":71413.33},{"date":"2025-08-12","open":77274,"high":78228,"low":76129,"close":76606,"volume":6753,"rsi_14":27.17,"sma_20":85175.0,"sma_60":81606.67,"sma_120":71539.17},{"date":"2025-08-13","open":77560,"high":77560,"low":75270,"close":76797,"volume":18751,"rsi_14":30.95,"sma_20":84390.0,"sma_60":81811.67,"sma_120":71666.67},{"date":"2025-08-14","open":76797,"high":77655,"low":75175,"close":75747,"volume":13151,"rsi_14":29.05,"sma_20":83695.0,"sma_60":82003.33,"sma_120":71778.33},{"date":"2025-08-18","open":74030,"high":74030,"low":69832,"close":72027,"volume":26668,"rsi_14":29.21,"sma_20":82935.0,"sma_60":82130.0,"sma_120":71855.83},{"date":"2025-08-19","open":72217,"high":72313,"low":70405,"close":71454,"volume":15900,"rsi_14":26.67,"sma_20":82110.0,"sma_60":82241.67,"sma_120":71928.33},{"date":"2025-08-20","open":71073,"high":72217,"low":69260,"close":72122,"volume":21871,"rsi_14":31.25,"sma_20":81365.0,"sma_60":82368.33,"sma_120":72008.33},{"date":"2025-08-21","open":72027,"high":72313,"low":71359,"close":71359,"volume":9043,"rsi_14":28.73,"sma_20":80670.0,"sma_60":82450.0,"sma_120":72080.0},{"date":"2025-08-22","open":71550,"high":72313,"low":70405,"close":70691,"volume":12160,"rsi_14":33.99,"sma_20":80030.0,"sma_60":82523.33,"sma_120":72150.0},{"date":"2025-08-25","open":70786,"high":72313,"low":70691,"close":71550,"volume":3301,"rsi_14":27.34,"sma_20":79435.0,"sma_60":82576.67,"sma_120":72244.17},{"date":"2025-08-26","open":71550,"high":71836,"low":70405,"close":70882,"volume":6746,"rsi_14":26.76,"sma_20":79005.0,"sma_60":82581.67,"sma_120":72344.17},{"date":"2025-08-27","open":71454,"high":71454,"low":69737,"close":70500,"volume":6777,"rsi_14":16.92,"sma_20":78535.0,"sma_60":82570.0,"sma_120":72447.5},{"date":"2025-08-28","open":69737,"high":72408,"low":69355,"close":71836,"volume":10446,"rsi_14":24.48,"sma_20":78190.0,"sma_60":82590.0,"sma_120":72554.17},{"date":"2025-08-29","open":71836,"high":72122,"low":70977,"close":71454,"volume":8932,"rsi_14":25.93,"sma_20":77810.0,"sma_60":82561.67,"sma_120":72660.83},{"date":"2025-09-01","open":70596,"high":72504,"low":70309,"close":72122,"volume":9188,"rsi_14":32.81,"sma_20":77640.0,"sma_60":82555.0,"sma_120":72789.17},{"date":"2025-09-02","open":72504,"high":72647,"low":71263,"close":72122,"volume":11207,"rsi_14":31.2,"sma_20":77355.0,"sma_60":82528.33,"sma_120":72910.83},{"date":"2025-09-03","open":72122,"high":72122,"low":70405,"close":71073,"volume":10752,"rsi_14":27.61,"sma_20":77035.0,"sma_60":82490.0,"sma_120":73032.5},{"date":"2025-09-04","open":71168,"high":72122,"low":71168,"close":71645,"volume":6670,"rsi_14":33.33,"sma_20":76665.0,"sma_60":82480.0,"sma_120":73161.67},{"date":"2025-09-05","open":72122,"high":73267,"low":71645,"close":72122,"volume":12554,"rsi_14":50.53,"sma_20":76315.0,"sma_60":82436.67,"sma_120":73291.67},{"date":"2025-09-08","open":72790,"high":72981,"low":71740,"close":72694,"volume":11915,"rsi_14":56.84,"sma_20":76055.0,"sma_60":82430.0,"sma_120":73417.5},{"date":"2025-09-09","open":73267,"high":74125,"low":72408,"close":73553,"volume":11903,"rsi_14":57.73,"sma_20":75910.0,"sma_60":82370.0,"sma_120":73552.5},{"date":"2025-09-10","open":74412,"high":74889,"low":73839,"close":74602,"volume":12408,"rsi_14":67.0,"sma_20":75805.0,"sma_60":82388.33,"sma_120":73695.83},{"date":"2025-09-11","open":74412,"high":74889,"low":73171,"close":74316,"volume":17283,"rsi_14":69.79,"sma_20":75675.0,"sma_60":82403.33,"sma_120":73828.33},{"date":"2025-09-12","open":74889,"high":76606,"low":74125,"close":76129,"volume":29667,"rsi_14":72.64,"sma_20":75695.0,"sma_60":82441.67,"sma_120":73965.0},{"date":"2025-09-15","open":76320,"high":80613,"low":76129,"close":79182,"volume":34788,"rsi_14":83.21,"sma_20":76070.0,"sma_60":82531.67,"sma_120":74135.83},{"date":"2025-09-16","open":79849,"high":80136,"low":77274,"close":77846,"volume":16582,"rsi_14":77.3,"sma_20":76405.0,"sma_60":82555.0,"sma_120":74301.67},{"date":"2025-09-17","open":78228,"high":78514,"low":76701,"close":77655,"volume":11632,"rsi_14":73.64,"sma_20":76695.0,"sma_60":82581.67,"sma_120":74470.83},{"date":"2025-09-18","open":77655,"high":77941,"low":75938,"close":76224,"volume":10814,"rsi_14":67.86,"sma_20":76950.0,"sma_60":82595.0,"sma_120":74629.17},{"date":"2025-09-19","open":80500,"high":80700,"low":78100,"close":78100,"volume":16355,"rsi_14":58.28,"sma_20":77150.0,"sma_60":82595.0,"sma_120":74775.0},{"date":"2025-09-22","open":75652,"high":75652,"low":73935,"close":74793,"volume":10959,"rsi_14":59.09,"sma_20":77320.0,"sma_60":82601.67,"sma_120":74928.33},{"date":"2025-09-23","open":74793,"high":75079,"low":74316,"close":74602,"volume":7679,"rsi_14":62.76,"sma_20":77515.0,"sma_60":82590.0,"sma_120":75087.5},{"date":"2025-09-24","open":74889,"high":74889,"low":72313,"close":72313,"volume":9596,"rsi_14":52.15,"sma_20":77610.0,"sma_60":82463.33,"sma_120":75216.67},{"date":"2025-09-25","open":73076,"high":75366,"low":72027,"close":73648,"volume":13641,"rsi_14":54.65,"sma_20":77705.0,"sma_60":82338.33,"sma_120":75359.17},{"date":"2025-09-26","open":73839,"high":74221,"low":71263,"close":71263,"volume":7016,"rsi_14":46.07,"sma_20":77695.0,"sma_60":82116.67,"sma_120":75490.0},{"date":"2025-09-29","open":71073,"high":72408,"low":70786,"close":71740,"volume":6439,"rsi_14":44.92,"sma_20":77675.0,"sma_60":81888.33,"sma_120":75625.83},{"date":"2025-09-30","open":72027,"high":72027,"low":70596,"close":70977,"volume":8001,"rsi_14":39.67,"sma_20":77615.0,"sma_60":81640.0,"sma_120":75777.5},{"date":"2025-10-01","open":71359,"high":71359,"low":70500,"close":70500,"volume":5690,"rsi_14":39.25,"sma_20":77585.0,"sma_60":81333.33,"sma_120":75924.17},{"date":"2025-10-02","open":70691,"high":71168,"low":70119,"close":70596,"volume":8861,"rsi_14":32.74,"sma_20":77530.0,"sma_60":80931.67,"sma_120":76082.5},{"date":"2025-10-10","open":71931,"high":71931,"low":69165,"close":69451,"volume":12181,"rsi_14":15.54,"sma_20":77390.0,"sma_60":80526.67,"sma_120":76212.5},{"date":"2025-10-13","open":69451,"high":69451,"low":67734,"close":68211,"volume":10560,"rsi_14":15.65,"sma_20":77155.0,"sma_60":80080.0,"sma_120":76325.83},{"date":"2025-10-14","open":68020,"high":69546,"low":68020,"close":69069,"volume":11945,"rsi_14":20.78,"sma_20":76920.0,"sma_60":79636.67,"sma_120":76443.33},{"date":"2025-10-15","open":68974,"high":69832,"low":68401,"close":69069,"volume":10921,"rsi_14":23.02,"sma_20":76630.0,"sma_60":79203.33,"sma_120":76552.5},{"date":"2025-10-16","open":69546,"high":70214,"low":68783,"close":69260,"volume":10540,"rsi_14":27.64,"sma_20":76365.0,"sma_60":78810.0,"sma_120":76660.0},{"date":"2025-10-17","open":69451,"high":69832,"low":68592,"close":68974,"volume":10447,"rsi_14":25.2,"sma_20":75990.0,"sma_60":78460.0,"sma_120":76768.33},{"date":"2025-10-20","open":69355,"high":70023,"low":68688,"close":70023,"volume":6816,"rsi_14":31.82,"sma_20":75510.0,"sma_60":78171.67,"sma_120":76880.0},{"date":"2025-10-21","open":70023,"high":71168,"low":69546,"close":69928,"volume":10088,"rsi_14":38.53,"sma_20":75095.0,"sma_60":77870.0,"sma_120":76985.83},{"date":"2025-10-22","open":70023,"high":71168,"low":69355,"close":71073,"volume":10977,"rsi_14":37.38,"sma_20":74750.0,"sma_60":77603.33,"sma_120":77102.5},{"date":"2025-10-23","open":71168,"high":71454,"low":70023,"close":70309,"volume":11553,"rsi_14":44.44,"sma_20":74440.0,"sma_60":77353.33,"sma_120":77212.5},{"date":"2025-10-24","open":70596,"high":71359,"low":70023,"close":70786,"volume":11338,"rsi_14":44.44,"sma_20":74245.0,"sma_60":77141.67,"sma_120":77324.17},{"date":"2025-10-27","open":71168,"high":71931,"low":70596,"close":71359,"volume":17215,"rsi_14":52.27,"sma_20":74065.0,"sma_60":76940.0,"sma_120":77437.5},{"date":"2025-10-28","open":71550,"high":71931,"low":70405,"close":71931,"volume":15023,"rsi_14":58.43,"sma_20":73925.0,"sma_60":76815.0,"sma_120":77555.83},{"date":"2025-10-29","open":72217,"high":72217,"low":70786,"close":71454,"volume":12581,"rsi_14":54.84,"sma_20":73880.0,"sma_60":76675.0,"sma_120":77661.67},{"date":"2025-10-30","open":71454,"high":71836,"low":70786,"close":71073,"volume":15238,"rsi_14":60.0,"sma_20":73745.0,"sma_60":76546.67,"sma_120":77766.67},{"date":"2025-10-31","open":71550,"high":71836,"low":70405,"close":71359,"volume":12296,"rsi_14":72.0,"sma_20":73750.0,"sma_60":76418.33,"sma_120":77874.17},{"date":"2025-11-03","open":71645,"high":73458,"low":71168,"close":72504,"volume":19213,"rsi_14":73.08,"sma_20":73790.0,"sma_60":76368.33,"sma_120":77997.5},{"date":"2025-11-04","open":72981,"high":73839,"low":72504,"close":72599,"volume":14186,"rsi_14":73.42,"sma_20":73875.0,"sma_60":76281.67,"sma_120":78116.67},{"date":"2025-11-05","open":72408,"high":72408,"low":68783,"close":70786,"volume":17793,"rsi_14":58.33,"sma_20":73890.0,"sma_60":76170.0,"sma_120":78219.17},{"date":"2025-11-06","open":71454,"high":73553,"low":70405,"close":72885,"volume":12043,"rsi_14":67.83,"sma_20":74010.0,"sma_60":76068.33,"sma_120":78326.67},{"date":"2025-11-07","open":72885,"high":73458,"low":70596,"close":72122,"volume":12364,"rsi_14":59.82,"sma_20":74150.0,"sma_60":75951.67,"sma_120":78419.17},{"date":"2025-11-10","open":72504,"high":78705,"low":72504,"close":78132,"volume":64960,"rsi_14":74.71,"sma_20":74670.0,"sma_60":75960.0,"sma_120":78557.5},{"date":"2025-11-11","open":78037,"high":78418,"low":75366,"close":75843,"volume":15014,"rsi_14":63.44,"sma_20":75025.0,"sma_60":75951.67,"sma_120":78676.67},{"date":"2025-11-12","open":76606,"high":80422,"low":75938,"close":79945,"volume":38933,"rsi_14":72.85,"sma_20":75595.0,"sma_60":76010.0,"sma_120":78808.33},{"date":"2025-11-13","open":79945,"high":79945,"low":77751,"close":78800,"volume":32814,"rsi_14":68.42,"sma_20":76095.0,"sma_60":76045.0,"sma_120":78928.33},{"date":"2025-11-14","open":77751,"high":78514,"low":76701,"close":77274,"volume":20196,"rsi_14":63.03,"sma_20":76530.0,"sma_60":76071.67,"sma_120":79037.5},{"date":"2025-11-17","open":77751,"high":82043,"low":77751,"close":81471,"volume":48854,"rsi_14":68.12,"sma_20":77130.0,"sma_60":76236.67,"sma_120":79183.33},{"date":"2025-11-18","open":81376,"high":81471,"low":79659,"close":79945,"volume":23086,"rsi_14":65.51,"sma_20":77655.0,"sma_60":76385.0,"sma_120":79313.33},{"date":"2025-11-19","open":80422,"high":81185,"low":79468,"close":79945,"volume":14338,"rsi_14":66.43,"sma_20":78120.0,"sma_60":76521.67,"sma_120":79445.0},{"date":"2025-11-20","open":80517,"high":81471,"low":80136,"close":81090,"volume":11527,"rsi_14":67.47,"sma_20":78685.0,"sma_60":76691.67,"sma_120":79570.83},{"date":"2025-11-21","open":80613,"high":80613,"low":78132,"close":79754,"volume":17053,"rsi_14":62.93,"sma_20":79155.0,"sma_60":76850.0,"sma_120":79686.67},{"date":"2025-11-24","open":80231,"high":81853,"low":78514,"close":79182,"volume":15938,"rsi_14":61.54,"sma_20":79565.0,"sma_60":76983.33,"sma_120":79780.0},{"date":"2025-11-25","open":79563,"high":80803,"low":77941,"close":79086,"volume":21049,"rsi_14":65.48,"sma_20":79940.0,"sma_60":77126.67,"sma_120":79854.17},{"date":"2025-11-26","open":79468,"high":80517,"low":79182,"close":80136,"volume":7369,"rsi_14":64.07,"sma_20":80395.0,"sma_60":77295.0,"sma_120":79932.5},{"date":"2025-11-27","open":80613,"high":82616,"low":79945,"close":80994,"volume":14990,"rsi_14":67.16,"sma_20":80915.0,"sma_60":77455.0,"sma_120":80022.5},{"date":"2025-11-28","open":80994,"high":81376,"low":78132,"close":78895,"volume":15014,"rsi_14":51.74,"sma_20":81310.0,"sma_60":77585.0,"sma_120":80073.33},{"date":"2025-12-01","open":79086,"high":79182,"low":76987,"close":78228,"volume":12783,"rsi_14":55.87,"sma_20":81610.0,"sma_60":77691.67,"sma_120":80123.33},{"date":"2025-12-02","open":78323,"high":80708,"low":78037,"close":80326,"volume":13893,"rsi_14":51.04,"sma_20":82015.0,"sma_60":77835.0,"sma_120":80181.67},{"date":"2025-12-03","open":81853,"high":84428,"low":80994,"close":83379,"volume":29761,"rsi_14":61.32,"sma_20":82675.0,"sma_60":78050.0,"sma_120":80270.0},{"date":"2025-12-04","open":83379,"high":83379,"low":81471,"close":82139,"volume":10264,"rsi_14":62.2,"sma_20":83160.0,"sma_60":78233.33,"sma_120":80356.67},{"date":"2025-12-05","open":82139,"high":82711,"low":80422,"close":81566,"volume":8174,"rsi_14":50.29,"sma_20":83655.0,"sma_60":78398.33,"sma_120":80417.5},{"date":"2025-12-08","open":81662,"high":82520,"low":79659,"close":80708,"volume":12819,"rsi_14":52.44,"sma_20":83790.0,"sma_60":78538.33,"sma_120":80484.17},{"date":"2025-12-09","open":80040,"high":80613,"low":79277,"close":80422,"volume":13591,"rsi_14":51.5,"sma_20":84030.0,"sma_60":78658.33,"sma_120":80514.17},{"date":"2025-12-10","open":80517,"high":80517,"low":78609,"close":78895,"volume":19993,"rsi_14":43.27,"sma_20":83975.0,"sma_60":78733.33,"sma_120":80560.83},{"date":"2025-12-11","open":78991,"high":80517,"low":78800,"close":79849,"volume":14724,"rsi_14":50.3,"sma_20":84030.0,"sma_60":78830.0,"sma_120":80616.67},{"date":"2025-12-12","open":80231,"high":82330,"low":80231,"close":82044,"volume":12318,"rsi_14":58.15,"sma_20":84280.0,"sma_60":78933.33,"sma_120":80687.5},{"date":"2025-12-15","open":81280,"high":83761,"low":81280,"close":83474,"volume":24384,"rsi_14":61.62,"sma_20":84385.0,"sma_60":79008.33,"sma_120":80770.0},{"date":"2025-12-16","open":83474,"high":83570,"low":81567,"close":82902,"volume":12064,"rsi_14":57.51,"sma_20":84540.0,"sma_60":79096.67,"sma_120":80825.83},{"date":"2025-12-17","open":83188,"high":87577,"low":82044,"close":87290,"volume":48760,"rsi_14":64.35,"sma_20":84925.0,"sma_60":79265.0,"sma_120":80923.33},{"date":"2025-12-18","open":86718,"high":86718,"low":85001,"close":85669,"volume":13428,"rsi_14":65.78,"sma_20":85165.0,"sma_60":79430.0,"sma_120":81012.5},{"date":"2025-12-19","open":85287,"high":86241,"low":84142,"close":84142,"volume":25493,"rsi_14":63.25,"sma_20":85395.0,"sma_60":79598.33,"sma_120":81096.67},{"date":"2025-12-22","open":84810,"high":84810,"low":82997,"close":83284,"volume":15981,"rsi_14":57.01,"sma_20":85610.0,"sma_60":79746.67,"sma_120":81174.17},{"date":"2025-12-23","open":83761,"high":83856,"low":81948,"close":82711,"volume":10028,"rsi_14":48.21,"sma_20":85800.0,"sma_60":79888.33,"sma_120":81239.17},{"date":"2025-12-24","open":83474,"high":83474,"low":80994,"close":81567,"volume":16957,"rsi_14":48.45,"sma_20":85875.0,"sma_60":80050.0,"sma_120":81256.67},{"date":"2025-12-26","open":81567,"high":81567,"low":78895,"close":79277,"volume":17342,"rsi_14":44.34,"sma_20":85785.0,"sma_60":80148.33,"sma_120":81243.33},{"date":"2025-12-29","open":79659,"high":79945,"low":78609,"close":79086,"volume":9615,"rsi_14":45.85,"sma_20":85795.0,"sma_60":80285.0,"sma_120":81200.83},{"date":"2025-12-30","open":79182,"high":79754,"low":78705,"close":79468,"volume":6212,"rsi_14":47.57,"sma_20":85860.0,"sma_60":80420.0,"sma_120":81154.17},{"date":"2026-01-02","open":79659,"high":79754,"low":76892,"close":77083,"volume":16471,"rsi_14":45.58,"sma_20":85690.0,"sma_60":80526.67,"sma_120":81083.33},{"date":"2026-01-05","open":76797,"high":78800,"low":76701,"close":78609,"volume":7919,"rsi_14":47.06,"sma_20":85440.0,"sma_60":80668.33,"sma_120":81000.83},{"date":"2026-01-06","open":79086,"high":79659,"low":77941,"close":79372,"volume":6593,"rsi_14":43.2,"sma_20":85295.0,"sma_60":80821.67,"sma_120":80876.67},{"date":"2026-01-07","open":79659,"high":80040,"low":76987,"close":77274,"volume":7227,"rsi_14":34.74,"sma_20":85070.0,"sma_60":80958.33,"sma_120":80742.5},{"date":"2026-01-08","open":77369,"high":77464,"low":75175,"close":75270,"volume":9379,"rsi_14":32.46,"sma_20":84785.0,"sma_60":81081.67,"sma_120":80580.83},{"date":"2026-01-09","open":76033,"high":76033,"low":74984,"close":75366,"volume":3711,"rsi_14":15.85,"sma_20":84520.0,"sma_60":81191.67,"sma_120":80414.17},{"date":"2026-01-12","open":75843,"high":77464,"low":74984,"close":77083,"volume":13211,"rsi_14":25.54,"sma_20":84425.0,"sma_60":81331.67,"sma_120":80267.5},{"date":"2026-01-13","open":77846,"high":77846,"low":75938,"close":76224,"volume":11203,"rsi_14":26.55,"sma_20":84235.0,"sma_60":81453.33,"sma_120":80131.67},{"date":"2026-01-14","open":76224,"high":77274,"low":74793,"close":76797,"volume":18202,"rsi_14":30.46,"sma_20":83960.0,"sma_60":81590.0,"sma_120":80025.0},{"date":"2026-01-15","open":76892,"high":80136,"low":76892,"close":78323,"volume":19821,"rsi_14":37.5,"sma_20":83690.0,"sma_60":81735.0,"sma_120":79953.33},{"date":"2026-01-16","open":78514,"high":78800,"low":77083,"close":78132,"volume":20143,"rsi_14":55.61,"sma_20":81605.0,"sma_60":77690.0,"sma_120":80122.5},{"date":"2026-01-19","open":78418,"high":79372,"low":76415,"close":77560,"volume":26158,"rsi_14":44.23,"sma_20":82930.0,"sma_60":81991.67,"sma_120":79797.5},{"date":"2026-01-20","open":77178,"high":78991,"low":76606,"close":78514,"volume":15119,"rsi_14":48.17,"sma_20":82555.0,"sma_60":82135.0,"sma_120":79744.17},{"date":"2026-01-21","open":78418,"high":78514,"low":76606,"close":77560,"volume":11201,"rsi_14":44.12,"sma_20":82210.0,"sma_60":82253.33,"sma_120":79697.5},{"date":"2026-01-22","open":77560,"high":78895,"low":73935,"close":78132,"volume":10204,"rsi_14":53.64,"sma_20":81940.0,"sma_60":82371.67,"sma_120":79655.83},{"date":"2026-01-23","open":79086,"high":82330,"low":78323,"close":81948,"volume":30751,"rsi_14":60.0,"sma_20":81900.0,"sma_60":82546.67,"sma_120":79680.83},{"date":"2026-01-26","open":84142,"high":86909,"low":83570,"close":84428,"volume":28798,"rsi_14":63.73,"sma_20":82050.0,"sma_60":82773.33,"sma_120":79724.17},{"date":"2026-01-27","open":84428,"high":84905,"low":82139,"close":84238,"volume":19576,"rsi_14":71.1,"sma_20":82310.0,"sma_60":83003.33,"sma_120":79775.0},{"date":"2026-01-28","open":84333,"high":84524,"low":80326,"close":81567,"volume":25879,"rsi_14":68.33,"sma_20":82440.0,"sma_60":83181.67,"sma_120":79800.0},{"date":"2026-01-29","open":80517,"high":83379,"low":79086,"close":82902,"volume":19538,"rsi_14":70.47,"sma_20":82620.0,"sma_60":83363.33,"sma_120":79865.83},{"date":"2026-01-30","open":82521,"high":86527,"low":81471,"close":84715,"volume":19430,"rsi_14":70.62,"sma_20":83020.0,"sma_60":83575.0,"sma_120":79928.33},{"date":"2026-02-02","open":84619,"high":84619,"low":81185,"close":82520,"volume":20793,"rsi_14":65.87,"sma_20":83225.0,"sma_60":83780.0,"sma_120":79975.0},{"date":"2026-02-03","open":83284,"high":87863,"low":82139,"close":87577,"volume":36974,"rsi_14":72.16,"sma_20":83655.0,"sma_60":84036.67,"sma_120":80052.5},{"date":"2026-02-04","open":88149,"high":91965,"low":87100,"close":91965,"volume":31536,"rsi_14":69.94,"sma_20":82620.0,"sma_60":78036.67,"sma_120":80282.5},{"date":"2026-02-05","open":90820,"high":98929,"low":90629,"close":96830,"volume":56537,"rsi_14":76.62,"sma_20":83985.0,"sma_60":78486.67,"sma_120":80488.33},{"date":"2026-02-06","open":94255,"high":95399,"low":91774,"close":93396,"volume":20696,"rsi_14":72.53,"sma_20":85060.0,"sma_60":78866.67,"sma_120":80673.33},{"date":"2026-02-09","open":98357,"high":101410,"low":95590,"close":99120,"volume":38614,"rsi_14":73.66,"sma_20":86475.0,"sma_60":79338.33,"sma_120":80887.5},{"date":"2026-02-10","open":97021,"high":97021,"low":89389,"close":90916,"volume":60862,"rsi_14":62.47,"sma_20":87145.0,"sma_60":79656.67,"sma_120":81043.33},{"date":"2026-02-11","open":91583,"high":95113,"low":89389,"close":94827,"volume":32838,"rsi_14":65.54,"sma_20":88140.0,"sma_60":80028.33,"sma_120":81199.17},{"date":"2026-02-12","open":95209,"high":95209,"low":91583,"close":94445,"volume":14588,"rsi_14":64.17,"sma_20":88900.0,"sma_60":80375.0,"sma_120":81381.67},{"date":"2026-02-13","open":94827,"high":97689,"low":93682,"close":96163,"volume":23358,"rsi_14":67.27,"sma_20":89810.0,"sma_60":80756.67,"sma_120":81580.0},{"date":"2026-02-19","open":99692,"high":102650,"low":98738,"close":102459,"volume":39641,"rsi_14":71.86,"sma_20":91130.0,"sma_60":81216.67,"sma_120":81829.17},{"date":"2026-02-20","open":103985,"high":109232,"low":102554,"close":107324,"volume":38270,"rsi_14":74.34,"sma_20":92485.0,"sma_60":81708.33,"sma_120":82120.0},{"date":"2026-02-23","open":107324,"high":107324,"low":100933,"close":101600,"volume":33762,"rsi_14":67.12,"sma_20":93620.0,"sma_60":82123.33,"sma_120":82339.17},{"date":"2026-02-24","open":101696,"high":101791,"low":97117,"close":100360,"volume":40146,"rsi_14":65.36,"sma_20":94690.0,"sma_60":82520.0,"sma_120":82550.83},{"date":"2026-02-25","open":101887,"high":101887,"low":98452,"close":100360,"volume":25584,"rsi_14":65.98,"sma_20":97365.0,"sma_60":88355.0,"sma_120":82740.83},{"date":"2026-02-26","open":101028,"high":101791,"low":98834,"close":100837,"volume":21148,"rsi_14":68.71,"sma_20":96805.0,"sma_60":83401.67,"sma_120":82998.33},{"date":"2026-02-27","open":100742,"high":100742,"low":97689,"close":98738,"volume":25995,"rsi_14":56.92,"sma_20":98985.0,"sma_60":89026.67,"sma_120":83240.83},{"date":"2026-03-03","open":104844,"high":106180,"low":97784,"close":98834,"volume":87268,"rsi_14":52.27,"sma_20":99890.0,"sma_60":89375.0,"sma_120":83480.0},{"date":"2026-03-04","open":101505,"high":104939,"low":87577,"close":88721,"volume":88979,"rsi_14":45.4,"sma_20":100195.0,"sma_60":89558.33,"sma_120":83625.0},{"date":"2026-03-05","open":91870,"high":95495,"low":89866,"close":94732,"volume":42353,"rsi_14":45.71,"sma_20":100720.0,"sma_60":89810.0,"sma_120":83822.5},{"date":"2026-03-06","open":95686,"high":95686,"low":91297,"close":93110,"volume":27343,"rsi_14":52.46,"sma_20":101275.0,"sma_60":89980.0,"sma_120":84015.0},{"date":"2026-03-09","open":95781,"high":96258,"low":88054,"close":90820,"volume":34844,"rsi_14":45.33,"sma_20":101445.0,"sma_60":90131.67,"sma_120":84182.5},{"date":"2026-03-10","open":89389,"high":90916,"low":88721,"close":89103,"volume":20265,"rsi_14":43.97,"sma_20":101295.0,"sma_60":90263.33,"sma_120":84330.83},{"date":"2026-03-11","open":89962,"high":94159,"low":89962,"close":92919,"volume":24042,"rsi_14":46.5,"sma_20":101090.0,"sma_60":90476.67,"sma_120":84507.5},{"date":"2026-03-12","open":93778,"high":93778,"low":91583,"close":93014,"volume":16827,"rsi_14":38.24,"sma_20":101070.0,"sma_60":90696.67,"sma_120":84677.5},{"date":"2026-03-13","open":92824,"high":93014,"low":91202,"close":91583,"volume":17217,"rsi_14":28.57,"sma_20":100675.0,"sma_60":90918.33,"sma_120":84825.83},{"date":"2026-03-16","open":91393,"high":93014,"low":90343,"close":92156,"volume":20816,"rsi_14":35.05,"sma_20":100740.0,"sma_60":87518.33,"sma_120":83799.17},{"date":"2026-03-17","open":92442,"high":94636,"low":91774,"close":93968,"volume":16651,"rsi_14":40.06,"sma_20":100695.0,"sma_60":87953.33,"sma_120":83795.0},{"date":"2026-03-18","open":94159,"high":96258,"low":93587,"close":94255,"volume":14164,"rsi_14":40.59,"sma_20":100685.0,"sma_60":88393.33,"sma_120":83798.33},{"date":"2026-03-19","open":94827,"high":95399,"low":92060,"close":95113,"volume":21450,"rsi_14":41.28,"sma_20":100630.0,"sma_60":88845.0,"sma_120":83827.5},{"date":"2026-03-20","open":97117,"high":105703,"low":95972,"close":105703,"volume":81636,"rsi_14":58.43,"sma_20":100800.0,"sma_60":89486.67,"sma_120":83973.33},{"date":"2026-03-23","open":104939,"high":106180,"low":95304,"close":95495,"volume":43059,"rsi_14":46.75,"sma_20":100180.0,"sma_60":89931.67,"sma_120":84051.67},{"date":"2026-03-24","open":96449,"high":96449,"low":92537,"close":95018,"volume":37384,"rsi_14":57.53,"sma_20":99835.0,"sma_60":90370.0,"sma_120":84120.0},{"date":"2026-03-25","open":95304,"high":96163,"low":93968,"close":95399,"volume":19760,"rsi_14":50.92,"sma_20":99575.0,"sma_60":90795.0,"sma_120":84199.17},{"date":"2026-03-26","open":94827,"high":98071,"low":93968,"close":96640,"volume":12165,"rsi_14":54.93,"sma_20":99380.0,"sma_60":91255.0,"sma_120":84304.17},{"date":"2026-03-27","open":95972,"high":98929,"low":95018,"close":96830,"volume":27451,"rsi_14":58.92,"sma_20":99170.0,"sma_60":91710.0,"sma_120":84425.83},{"date":"2026-03-30","open":95876,"high":98643,"low":95209,"close":97021,"volume":23498,"rsi_14":62.31,"sma_20":99080.0,"sma_60":92158.33,"sma_120":84549.17},{"date":"2026-03-31","open":96067,"high":97594,"low":95495,"close":95781,"volume":15469,"rsi_14":54.84,"sma_20":98920.0,"sma_60":92575.0,"sma_120":84695.0},{"date":"2026-04-01","open":96585,"high":98663,"low":96090,"close":98268,"volume":20492,"rsi_14":52.81,"sma_20":99235.0,"sma_60":92981.67,"sma_120":84828.33},{"date":"2026-04-02","open":99163,"high":100058,"low":97173,"close":98268,"volume":27620,"rsi_14":54.52,"sma_20":99210.0,"sma_60":93386.67,"sma_120":84966.67},{"date":"2026-04-03","open":98466,"high":99063,"low":96179,"close":97074,"volume":15421,"rsi_14":51.58,"sma_20":99210.0,"sma_60":93766.67,"sma_120":85092.5},{"date":"2026-04-06","open":97372,"high":99163,"low":95880,"close":96676,"volume":12098,"rsi_14":47.84,"sma_20":99310.0,"sma_60":94120.0,"sma_120":85244.17},{"date":"2026-04-07","open":96676,"high":96676,"low":94587,"close":95284,"volume":11563,"rsi_14":45.19,"sma_20":99430.0,"sma_60":94448.33,"sma_120":85365.0},{"date":"2026-04-08","open":95483,"high":96776,"low":93593,"close":96179,"volume":19791,"rsi_14":45.19,"sma_20":99395.0,"sma_60":94823.33,"sma_120":85496.67},{"date":"2026-04-09","open":96179,"high":96179,"low":93493,"close":93593,"volume":12292,"rsi_14":13.22,"sma_20":99225.0,"sma_60":95118.33,"sma_120":85593.33},{"date":"2026-04-10","open":93692,"high":94786,"low":93394,"close":94687,"volume":7145,"rsi_14":31.3,"sma_20":99185.0,"sma_60":95445.0,"sma_120":85698.33},{"date":"2026-04-13","open":94786,"high":95880,"low":93593,"close":94886,"volume":11859,"rsi_14":33.59,"sma_20":99125.0,"sma_60":95670.0,"sma_120":85815.0},{"date":"2026-04-14","open":94886,"high":95383,"low":93294,"close":94886,"volume":12256,"rsi_14":31.45,"sma_20":98970.0,"sma_60":95935.0,"sma_120":85943.33},{"date":"2026-04-15","open":95284,"high":95980,"low":94389,"close":95781,"volume":17195,"rsi_14":29.17,"sma_20":98845.0,"sma_60":96143.33,"sma_120":86076.67},{"date":"2026-04-16","open":95781,"high":97870,"low":95184,"close":97571,"volume":13492,"rsi_14":37.5,"sma_20":98765.0,"sma_60":96401.67,"sma_120":86223.33},{"date":"2026-04-17","open":97472,"high":97472,"low":95582,"close":97074,"volume":9870,"rsi_14":35.25,"sma_20":98105.0,"sma_60":96678.33,"sma_120":86375.0},{"date":"2026-04-20","open":96776,"high":96975,"low":95582,"close":95880,"volume":7594,"rsi_14":35.51,"sma_20":97920.0,"sma_60":96861.67,"sma_120":86549.17},{"date":"2026-04-21","open":96278,"high":96378,"low":94687,"close":95781,"volume":9980,"rsi_14":38.28,"sma_20":97755.0,"sma_60":97070.0,"sma_120":86727.5},{"date":"2026-04-22","open":95781,"high":97273,"low":95582,"close":97173,"volume":8747,"rsi_14":45.99,"sma_20":97640.0,"sma_60":97301.67,"sma_120":86911.67},{"date":"2026-04-23","open":97273,"high":99262,"low":96278,"close":98864,"volume":15323,"rsi_14":56.34,"sma_20":97545.0,"sma_60":97541.67,"sma_120":87116.67},{"date":"2026-04-24","open":99461,"high":101948,"low":98765,"close":101749,"volume":19729,"rsi_14":65.27,"sma_20":97585.0,"sma_60":97853.33,"sma_120":87351.67},{"date":"2026-04-27","open":102644,"high":102942,"low":99262,"close":102544,"volume":16229,"rsi_14":72.67,"sma_20":97655.0,"sma_60":98188.33,"sma_120":87585.83},{"date":"2026-04-28","open":102345,"high":105230,"low":101948,"close":103539,"volume":17210,"rsi_14":72.84,"sma_20":97840.0,"sma_60":98541.67,"sma_120":87834.17},{"date":"2026-04-29","open":104633,"high":108015,"low":102942,"close":107816,"volume":33545,"rsi_14":89.94,"sma_20":98295.0,"sma_60":98948.33,"sma_120":88121.67},{"date":"2026-04-30","open":107219,"high":108313,"low":104733,"close":107716,"volume":20741,"rsi_14":88.62,"sma_20":98520.0,"sma_60":99046.67,"sma_120":97906.67},{"date":"2026-05-04","open":108413,"high":108413,"low":102942,"close":103837,"volume":15170,"rsi_14":71.84,"sma_20":99110.0,"sma_60":99865.0,"sma_120":88987.5},{"date":"2026-05-06","open":103440,"high":104335,"low":100257,"close":104235,"volume":27286,"rsi_14":72.38,"sma_20":99490.0,"sma_60":100081.67,"sma_120":89235.0},{"date":"2026-05-07","open":102743,"high":103141,"low":99759,"close":99859,"volume":14810,"rsi_14":58.37,"sma_20":99720.0,"sma_60":100148.33,"sma_120":89441.67},{"date":"2026-05-08","open":99859,"high":101948,"low":99660,"close":101749,"volume":6375,"rsi_14":58.54,"sma_20":100000.0,"sma_60":100161.67,"sma_120":89659.17},{"date":"2026-05-11","open":101450,"high":101948,"low":99262,"close":99362,"volume":13683,"rsi_14":54.34,"sma_20":100290.0,"sma_60":100195.0,"sma_120":89849.17},{"date":"2026-05-12","open":99660,"high":100854,"low":98268,"close":100356,"volume":14445,"rsi_14":58.56,"sma_20":100575.0,"sma_60":100145.0,"sma_120":90038.33},{"date":"2026-05-13","open":100356,"high":101550,"low":97671,"close":97969,"volume":13082,"rsi_14":53.85,"sma_20":100730.0,"sma_60":100198.33,"sma_120":90210.0},{"date":"2026-05-14","open":97969,"high":99958,"low":96378,"close":99859,"volume":10814,"rsi_14":54.64,"sma_20":100980.0,"sma_60":100215.0,"sma_120":90381.67},{"date":"2026-05-15","open":99759,"high":103837,"low":99063,"close":102047,"volume":54702,"rsi_14":55.41,"sma_20":101295.0,"sma_60":100275.0,"sma_120":90545.0},{"date":"2026-05-18","open":100854,"high":101052,"low":94488,"close":94488,"volume":24708,"rsi_14":39.36,"sma_20":101140.0,"sma_60":100178.33,"sma_120":90656.67},{"date":"2026-05-19","open":96079,"high":96079,"low":89614,"close":90112,"volume":23274,"rsi_14":33.51,"sma_20":100790.0,"sma_60":99898.33,"sma_120":90733.33},{"date":"2026-05-20","open":90808,"high":91504,"low":87227,"close":88918,"volume":24371,"rsi_14":30.71,"sma_20":100440.0,"sma_60":99513.33,"sma_120":90812.5},{"date":"2026-05-21","open":92399,"high":92399,"low":89913,"close":91703,"volume":9344,"rsi_14":27.87,"sma_20":100235.0,"sma_60":99275.0,"sma_120":90930.0},{"date":"2026-05-22","open":92399,"high":93294,"low":90907,"close":92897,"volume":9970,"rsi_14":30.24,"sma_20":100020.0,"sma_60":99078.33,"sma_120":91055.0},{"date":"2026-05-26","open":93294,"high":93692,"low":89018,"close":89018,"volume":15355,"rsi_14":30.24,"sma_20":99525.0,"sma_60":98816.67,"sma_120":91149.17},{"date":"2026-05-27","open":89913,"high":89913,"low":86133,"close":86432,"volume":12298,"rsi_14":27.57,"sma_20":98755.0,"sma_60":98503.33,"sma_120":91241.67},{"date":"2026-05-28","open":87625,"high":87625,"low":83945,"close":86830,"volume":13760,"rsi_14":31.75,"sma_20":97965.0,"sma_60":98233.33,"sma_120":91325.83},{"date":"2026-05-29","open":87625,"high":88520,"low":84343,"close":85437,"volume":18408,"rsi_14":26.84,"sma_20":97055.0,"sma_60":97938.33,"sma_120":91419.17},{"date":"2026-06-01","open":85039,"high":86730,"low":83348,"close":84542,"volume":15898,"rsi_14":28.02,"sma_20":95885.0,"sma_60":97805.0,"sma_120":91500.83},{"date":"2026-06-02","open":84641,"high":86034,"low":82254,"close":85735,"volume":23137,"rsi_14":28.45,"sma_20":94780.0,"sma_60":97586.67,"sma_120":91599.17},{"date":"2026-06-04","open":86432,"high":87028,"low":83547,"close":85835,"volume":13835,"rsi_14":30.82,"sma_20":93875.0,"sma_60":97398.33,"sma_120":91702.5},{"date":"2026-06-05","open":84045,"high":86432,"low":82553,"close":84542,"volume":10441,"rsi_14":25.32,"sma_20":92885.0,"sma_60":97228.33,"sma_120":91794.17},{"date":"2026-06-08","open":82055,"high":82752,"low":79967,"close":81260,"volume":8529,"rsi_14":17.65,"sma_20":91950.0,"sma_60":97033.33,"sma_120":91868.33},{"date":"2026-06-09","open":82553,"high":84442,"low":81956,"close":83050,"volume":13847,"rsi_14":28.3,"sma_20":91010.0,"sma_60":96801.67,"sma_120":91968.33},{"date":"2026-06-10","open":81558,"high":82951,"low":80066,"close":81558,"volume":12196,"rsi_14":31.78,"sma_20":90115.0,"sma_60":96543.33,"sma_120":92048.33},{"date":"2026-06-11","open":82155,"high":84542,"low":80563,"close":84442,"volume":11302,"rsi_14":41.11,"sma_20":89315.0,"sma_60":96358.33,"sma_120":92152.5},{"date":"2026-06-12","open":85835,"high":89117,"low":84343,"close":87128,"volume":33798,"rsi_14":40.87,"sma_20":88770.0,"sma_60":96208.33,"sma_120":92277.5},{"date":"2026-06-15","open":89316,"high":90012,"low":86830,"close":88023,"volume":11725,"rsi_14":40.16,"sma_20":88175.0,"sma_60":96041.67,"sma_120":92412.5},{"date":"2026-06-16","open":88421,"high":88421,"low":86531,"close":87128,"volume":10133,"rsi_14":45.66,"sma_20":87425.0,"sma_60":95855.0,"sma_120":92530.83},{"date":"2026-06-17","open":87327,"high":87526,"low":83945,"close":84940,"volume":18848,"rsi_14":51.23,"sma_20":86125.0,"sma_60":94155.0,"sma_120":93282.5},{"date":"2026-06-18","open":85238,"high":85437,"low":82453,"close":84542,"volume":16553,"rsi_14":44.65,"sma_20":86665.0,"sma_60":95186.67,"sma_120":92719.17},{"date":"2026-06-19","open":84542,"high":84840,"low":80563,"close":82851,"volume":16161,"rsi_14":44.04,"sma_20":86360.0,"sma_60":94906.67,"sma_120":92799.17},{"date":"2026-06-22","open":81956,"high":84045,"low":78873,"close":79171,"volume":10708,"rsi_14":39.02,"sma_20":85730.0,"sma_60":94573.33,"sma_120":92844.17},{"date":"2026-06-23","open":79270,"high":83149,"low":79270,"close":79370,"volume":17660,"rsi_14":36.44,"sma_20":85050.0,"sma_60":94236.67,"sma_120":92885.83},{"date":"2026-06-24","open":78574,"high":80563,"low":75590,"close":79072,"volume":6123,"rsi_14":35.71,"sma_20":84550.0,"sma_60":93873.33,"sma_120":92920.0},{"date":"2026-06-25","open":80663,"high":82752,"low":78077,"close":78375,"volume":17281,"rsi_14":36.64,"sma_20":84145.0,"sma_60":93495.0,"sma_120":92952.5},{"date":"2026-06-26","open":79569,"high":79569,"low":74695,"close":75789,"volume":20615,"rsi_14":37.78,"sma_20":83590.0,"sma_60":93070.0,"sma_120":92966.67},{"date":"2026-06-29","open":74695,"high":80563,"low":74695,"close":80066,"volume":8122,"rsi_14":44.0,"sma_20":83320.0,"sma_60":92738.33,"sma_120":93014.17},{"date":"2026-06-30","open":80066,"high":80464,"low":78276,"close":78972,"volume":7350,"rsi_14":44.72,"sma_20":83040.0,"sma_60":92406.67,"sma_120":93042.5},{"date":"2026-07-01","open":81061,"high":82453,"low":78375,"close":80464,"volume":4972,"rsi_14":41.38,"sma_20":82775.0,"sma_60":92108.33,"sma_120":93082.5},{"date":"2026-07-02","open":81160,"high":83149,"low":78674,"close":80762,"volume":5823,"rsi_14":34.62,"sma_20":82520.0,"sma_60":91835.0,"sma_120":93140.83},{"date":"2026-07-03","open":82354,"high":83547,"low":79668,"close":82553,"volume":7481,"rsi_14":37.33,"sma_20":82420.0,"sma_60":91598.33,"sma_120":93195.83},{"date":"2026-07-06","open":82851,"high":85437,"low":82553,"close":85338,"volume":6247,"rsi_14":46.19,"sma_20":82625.0,"sma_60":91431.67,"sma_120":93280.83},{"date":"2026-07-07","open":85338,"high":88321,"low":81061,"close":86631,"volume":18097,"rsi_14":53.74,"sma_20":82805.0,"sma_60":91271.67,"sma_120":93324.17},{"date":"2026-07-08","open":86631,"high":87625,"low":83746,"close":84940,"volume":10634,"rsi_14":50.83,"sma_20":82975.0,"sma_60":91126.67,"sma_120":93373.33},{"date":"2026-07-09","open":85437,"high":85934,"low":82652,"close":82652,"volume":9068,"rsi_14":49.59,"sma_20":82885.0,"sma_60":90925.0,"sma_120":93367.5},{"date":"2026-07-10","open":84144,"high":85934,"low":82652,"close":84244,"volume":9522,"rsi_14":61.33,"sma_20":82740.0,"sma_60":90746.67,"sma_120":93385.0},{"date":"2026-07-13","open":85338,"high":87426,"low":83149,"close":84343,"volume":13110,"rsi_14":61.16,"sma_20":82555.0,"sma_60":90570.0,"sma_120":93416.67},{"date":"2026-07-14","open":85934,"high":85934,"low":82752,"close":83746,"volume":10760,"rsi_14":60.35,"sma_20":82385.0,"sma_60":90368.33,"sma_120":93406.67},{"date":"2026-07-15","open":83846,"high":86034,"low":83846,"close":84840,"volume":5215,"rsi_14":64.07,"sma_20":82380.0,"sma_60":90155.0,"sma_120":93419.17},{"date":"2026-07-16","open":85934,"high":87327,"low":85537,"close":86631,"volume":5401,"rsi_14":74.44,"sma_20":82485.0,"sma_60":89980.0,"sma_120":93446.67},{"date":"2026-07-20","open":86631,"high":87725,"low":84741,"close":87227,"volume":8531,"rsi_14":69.35,"sma_20":82705.0,"sma_60":89835.0,"sma_120":93469.17},{"date":"2026-07-21","open":87227,"high":87526,"low":84741,"close":86531,"volume":12763,"rsi_14":70.88,"sma_20":83075.0,"sma_60":89680.0,"sma_120":93497.5},{"date":"2026-07-22","open":86432,"high":87824,"low":85537,"close":86531,"volume":8111,"rsi_14":68.26,"sma_20":83435.0,"sma_60":89501.67,"sma_120":93530.83},{"date":"2026-07-23","open":87526,"high":91405,"low":86034,"close":91305,"volume":20752,"rsi_14":75.0,"sma_20":84050.0,"sma_60":89375.0,"sma_120":93605.0},{"date":"2026-07-24","open":90609,"high":95483,"low":90609,"close":94090,"volume":16975,"rsi_14":76.13,"sma_20":84840.0,"sma_60":89246.67,"sma_120":93693.33},{"date":"2026-07-27","open":93692,"high":93692,"low":88719,"close":89416,"volume":11261,"rsi_14":58.51,"sma_20":85525.0,"sma_60":89026.67,"sma_120":93735.0},{"date":"2026-07-28","open":89416,"high":90311,"low":86233,"close":86531,"volume":11909,"rsi_14":49.81,"sma_20":85850.0,"sma_60":88741.67,"sma_120":93770.83},{"date":"2026-07-29","open":86830,"high":87924,"low":81856,"close":83050,"volume":16997,"rsi_14":46.55,"sma_20":86055.0,"sma_60":88326.67,"sma_120":93784.17},{"date":"2026-07-30","open":85100,"high":88700,"low":83600,"close":85300,"volume":17050,"rsi_14":54.07,"sma_20":86275.0,"sma_60":87943.33,"sma_120":93755.0},{"date":"2026-07-31","open":89800,"high":89800,"low":83900,"close":87900,"volume":10666,"rsi_14":55.71,"sma_20":86610.0,"sma_60":87668.33,"sma_120":93766.67},{"date":"2026-08-03","open":91500,"high":91500,"low":81600,"close":82400,"volume":15580,"rsi_14":46.41,"sma_20":86580.0,"sma_60":87295.0,"sma_120":93688.33},{"date":"2026-08-04","open":81400,"high":84200,"low":81400,"close":83900,"volume":6348,"rsi_14":49.56,"sma_20":86485.0,"sma_60":87020.0,"sma_120":93584.17},{"date":"2026-08-05","open":84100,"high":85700,"low":83600,"close":84200,"volume":3439,"rsi_14":48.36,"sma_20":86340.0,"sma_60":86718.33,"sma_120":93440.0},{"date":"2026-08-06","open":85200,"high":85900,"low":83500,"close":84800,"volume":4318,"rsi_14":46.44,"sma_20":86310.0,"sma_60":86466.67,"sma_120":93330.83},{"date":"2026-08-07","open":85800,"high":87000,"low":84800,"close":87000,"volume":6066,"rsi_14":48.97,"sma_20":86505.0,"sma_60":86235.0,"sma_120":93190.0},{"date":"2026-08-10","open":87000,"high":87500,"low":84200,"close":87300,"volume":6335,"rsi_14":50.45,"sma_20":86635.0,"sma_60":86048.33,"sma_120":93123.33},{"date":"2026-08-11","open":87500,"high":88600,"low":85100,"close":88100,"volume":4829,"rsi_14":51.6,"sma_20":86800.0,"sma_60":85843.33,"sma_120":93029.17},{"date":"2026-08-12","open":88500,"high":89300,"low":87300,"close":87800,"volume":6913,"rsi_14":43.29,"sma_20":86980.0,"sma_60":85596.67,"sma_120":92935.83},{"date":"2026-08-13","open":88700,"high":88700,"low":85400,"close":86000,"volume":5427,"rsi_14":35.07,"sma_20":87015.0,"sma_60":85446.67,"sma_120":92812.5},{"date":"2026-08-14","open":86900,"high":89500,"low":85900,"close":89500,"volume":5711,"rsi_14":49.28,"sma_20":87135.0,"sma_60":85428.33,"sma_120":92663.33},{"date":"2026-08-18","open":91200,"high":94900,"low":91000,"close":92800,"volume":11403,"rsi_14":60.36,"sma_20":87390.0,"sma_60":85485.0,"sma_120":92499.17},{"date":"2026-08-19","open":93400,"high":94000,"low":87500,"close":93000,"volume":9787,"rsi_14":69.23,"sma_20":87690.0,"sma_60":85498.33,"sma_120":92386.67},{"date":"2026-08-20","open":94000,"high":94000,"low":91700,"close":93200,"volume":10481,"rsi_14":67.1,"sma_20":88000.0,"sma_60":85495.0,"sma_120":92286.67},{"date":"2026-08-21","open":93200,"high":93200,"low":90800,"close":92400,"volume":10762,"rsi_14":60.56,"sma_20":88030.0,"sma_60":85543.33,"sma_120":92180.0},{"date":"2026-08-24","open":93700,"high":93700,"low":91000,"close":92500,"volume":6992,"rsi_14":81.76,"sma_20":87925.0,"sma_60":85636.67,"sma_120":92070.0},{"date":"2026-08-25","open":92200,"high":94500,"low":90600,"close":94400,"volume":6975,"rsi_14":82.21,"sma_20":88150.0,"sma_60":85755.0,"sma_120":91994.17},{"date":"2026-08-26","open":94400,"high":97700,"low":92900,"close":97700,"volume":11447,"rsi_14":84.97,"sma_20":88685.0,"sma_60":85951.67,"sma_120":91945.0},{"date":"2026-08-27","open":97500,"high":99300,"low":95100,"close":97300,"volume":7454,"rsi_14":82.72,"sma_20":89375.0,"sma_60":86156.67,"sma_120":91980.83},{"date":"2026-08-28","open":97000,"high":98000,"low":96000,"close":97700,"volume":3762,"rsi_14":80.92,"sma_20":89995.0,"sma_60":86348.33,"sma_120":91967.5},{"date":"2026-08-31","open":96800,"high":98200,"low":96100,"close":97100,"volume":4699,"rsi_14":77.84,"sma_20":90455.0,"sma_60":86528.33,"sma_120":91963.33},{"date":"2026-09-01","open":97400,"high":99400,"low":97100,"close":98000,"volume":7811,"rsi_14":77.97,"sma_20":91235.0,"sma_60":86745.0,"sma_120":91986.67},{"date":"2026-09-02","open":97200,"high":99000,"low":96400,"close":98600,"volume":14335,"rsi_14":80.0,"sma_20":91970.0,"sma_60":87026.67,"sma_120":92030.0},{"date":"2026-09-03","open":98300,"high":99000,"low":96500,"close":98400,"volume":11989,"rsi_14":87.8,"sma_20":92680.0,"sma_60":87275.0,"sma_120":92038.33},{"date":"2026-09-04","open":97800,"high":98700,"low":96900,"close":97700,"volume":7823,"rsi_14":80.15,"sma_20":93325.0,"sma_60":87536.67,"sma_120":92040.0},{"date":"2026-09-07","open":97600,"high":98300,"low":95600,"close":97500,"volume":7365,"rsi_14":72.38,"sma_20":93850.0,"sma_60":87746.67,"sma_120":92052.5},{"date":"2026-09-08","open":96700,"high":98400,"low":96400,"close":97300,"volume":6773,"rsi_14":70.48,"sma_20":94350.0,"sma_60":87908.33,"sma_120":92058.33},{"date":"2026-09-09","open":97800,"high":98400,"low":96600,"close":98400,"volume":11695,"rsi_14":72.81,"sma_20":94865.0,"sma_60":88073.33,"sma_120":92057.5},{"date":"2026-09-10","open":98500,"high":99600,"low":98100,"close":99100,"volume":12228,"rsi_14":79.65,"sma_20":95430.0,"sma_60":88265.0,"sma_120":92060.0},{"date":"2026-09-11","open":99200,"high":99800,"low":98000,"close":99400,"volume":10084,"rsi_14":80.0,"sma_20":96100.0,"sma_60":88498.33,"sma_120":92057.5},{"date":"2026-09-14","open":99400,"high":99600,"low":97200,"close":98700,"volume":5939,"rsi_14":70.87,"sma_20":96560.0,"sma_60":88726.67,"sma_120":91956.67},{"date":"2026-09-15","open":99500,"high":99500,"low":95400,"close":96000,"volume":14236,"rsi_14":41.24,"sma_20":96720.0,"sma_60":88938.33,"sma_120":91922.5},{"date":"2026-09-16","open":96800,"high":96900,"low":93700,"close":94200,"volume":10693,"rsi_14":36.04,"sma_20":96780.0,"sma_60":89181.67,"sma_120":91877.5},{"date":"2026-09-17","open":94800,"high":95600,"low":93000,"close":95200,"volume":7302,"rsi_14":39.32,"sma_20":96880.0,"sma_60":89438.33,"sma_120":91837.5},{"date":"2026-09-18","open":95700,"high":96300,"low":90000,"close":94900,"volume":9021,"rsi_14":40.35,"sma_20":97005.0,"sma_60":89695.0,"sma_120":91784.17},{"date":"2026-09-21","open":95700,"high":95900,"low":93900,"close":93900,"volume":6477,"rsi_14":32.17,"sma_20":97075.0,"sma_60":89946.67,"sma_120":91720.83},{"date":"2026-09-22","open":94400,"high":95400,"low":91600,"close":92200,"volume":9401,"rsi_14":24.6,"sma_20":96965.0,"sma_60":90213.33,"sma_120":91641.67},{"date":"2026-09-23","open":92200,"high":93900,"low":91600,"close":92400,"volume":4005,"rsi_14":26.19,"sma_20":96700.0,"sma_60":90411.67,"sma_120":91575.0},{"date":"2026-09-28","open":91200,"high":93800,"low":90300,"close":92700,"volume":6832,"rsi_14":29.51,"sma_20":96470.0,"sma_60":90633.33,"sma_120":91520.0},{"date":"2026-09-29","open":93800,"high":93800,"low":90500,"close":91600,"volume":5131,"rsi_14":27.48,"sma_20":96165.0,"sma_60":90811.67,"sma_120":91460.0},{"date":"2026-09-30","open":92500,"high":92500,"low":90600,"close":92000,"volume":6903,"rsi_14":30.08,"sma_20":95910.0,"sma_60":90991.67,"sma_120":91413.33},{"date":"2026-10-01","open":92000,"high":93000,"low":87200,"close":88600,"volume":14274,"rsi_14":18.59,"sma_20":95440.0,"sma_60":91085.0,"sma_120":91341.67},{"date":"2026-10-02","open":87500,"high":88900,"low":86600,"close":88700,"volume":8479,"rsi_14":15.33,"sma_20":94945.0,"sma_60":91133.33,"sma_120":91282.5},{"date":"2026-10-06","open":89400,"high":91400,"low":87300,"close":90200,"volume":6528,"rsi_14":21.6,"sma_20":94535.0,"sma_60":91185.0,"sma_120":91228.33},{"date":"2026-10-07","open":91300,"high":92300,"low":89600,"close":91500,"volume":7662,"rsi_14":28.57,"sma_20":94225.0,"sma_60":91286.67,"sma_120":91206.67},{"date":"2026-10-08","open":91400,"high":91500,"low":89000,"close":91300,"volume":5091,"rsi_14":33.57,"sma_20":93915.0,"sma_60":91423.33,"sma_120":91174.17},{"date":"2026-10-12","open":90500,"high":91900,"low":87200,"close":90900,"volume":11758,"rsi_14":37.21,"sma_20":93595.0,"sma_60":91526.67,"sma_120":91136.67},{"date":"2026-10-13","open":90700,"high":90900,"low":88700,"close":89600,"volume":9347,"rsi_14":28.79,"sma_20":93155.0,"sma_60":91606.67,"sma_120":91088.33},{"date":"2026-10-14","open":89900,"high":92500,"low":89900,"close":92100,"volume":7927,"rsi_14":40.91,"sma_20":92805.0,"sma_60":91738.33,"sma_120":91053.33},{"date":"2026-10-15","open":89800,"high":90900,"low":87400,"close":88300,"volume":8923,"rsi_14":34.62,"sma_20":92250.0,"sma_60":91788.33,"sma_120":90971.67},{"date":"2026-10-16","open":89900,"high":91800,"low":89100,"close":90200,"volume":4858,"rsi_14":44.57,"sma_20":91825.0,"sma_60":91840.0,"sma_120":90910.0},{"date":"2026-10-19","open":90400,"high":90700,"low":87900,"close":90400,"volume":4306,"rsi_14":44.57,"sma_20":91545.0,"sma_60":91885.0,"sma_120":90860.0},{"date":"2026-10-20","open":90200,"high":90700,"low":87000,"close":88500,"volume":6676,"rsi_14":39.5,"sma_20":91260.0,"sma_60":91910.0,"sma_120":90795.0},{"date":"2026-10-21","open":87700,"high":91700,"low":86300,"close":87200,"volume":9221,"rsi_14":39.11,"sma_20":90860.0,"sma_60":91913.33,"sma_120":90707.5},{"date":"2026-10-22","open":89000,"high":89000,"low":85000,"close":85400,"volume":5411,"rsi_14":34.72,"sma_20":90385.0,"sma_60":91806.67,"sma_120":90590.83},{"date":"2026-10-23","open":84774,"high":84774,"low":81513,"close":83900,"volume":5803}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":28307.91805786213,"pbr":0.21,"per":2.96,"roa":0.48,"roe":3.6,"grade":"C","comment":"PER 2.95배, ROE 3.6%","revenue":13349174293917.0,"analysis":"PER 3.0배입니다. ROE 3.6%입니다. 시가총액 5734.80억. 매출 13.35조, 영업이익 798.80억.","eps_basis":"TTM","debt_ratio":6.436432040468401,"market_cap":575537471700,"net_income":202681718599.0,"total_debt":17736872980990.0,"ttm_window":"2025Q3~2026Q2","gross_margin":6.75,"total_assets":20492572547065.0,"total_equity":2755699566075.0,"profit_margin":1.52,"revenue_basis":"TTM","dividend_yield":4.58,"net_income_basis":"TTM","operating_income":79879998198.0,"operating_margin":0.6,"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) 6.4배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":83900.0,"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":63300.0},{"date":"2016-10-25","close":62800.0},{"date":"2016-10-26","close":61900.0},{"date":"2016-10-27","close":61500.0},{"date":"2016-10-28","close":61100.0},{"date":"2016-10-31","close":60800.0},{"date":"2016-11-01","close":61400.0},{"date":"2016-11-02","close":60900.0},{"date":"2016-11-03","close":62100.0},{"date":"2016-11-04","close":61700.0},{"date":"2016-11-07","close":61800.0},{"date":"2016-11-08","close":61800.0},{"date":"2016-11-09","close":60500.0},{"date":"2016-11-10","close":61600.0},{"date":"2016-11-11","close":62500.0},{"date":"2016-11-14","close":62300.0},{"date":"2016-11-15","close":61900.0},{"date":"2016-11-16","close":62200.0},{"date":"2016-11-17","close":62200.0},{"date":"2016-11-18","close":61600.0},{"date":"2016-11-21","close":61500.0},{"date":"2016-11-22","close":61600.0},{"date":"2016-11-23","close":62300.0},{"date":"2016-11-24","close":61700.0},{"date":"2016-11-25","close":61400.0},{"date":"2016-11-28","close":62100.0},{"date":"2016-11-29","close":62200.0},{"date":"2016-11-30","close":61900.0},{"date":"2016-12-01","close":62000.0},{"date":"2016-12-02","close":62400.0},{"date":"2016-12-05","close":62300.0},{"date":"2016-12-06","close":61700.0},{"date":"2016-12-07","close":61900.0},{"date":"2016-12-08","close":62400.0},{"date":"2016-12-09","close":62400.0},{"date":"2016-12-12","close":63100.0},{"date":"2016-12-13","close":62800.0},{"date":"2016-12-14","close":62100.0},{"date":"2016-12-15","close":63200.0},{"date":"2016-12-16","close":63200.0},{"date":"2016-12-19","close":62900.0},{"date":"2016-12-20","close":63000.0},{"date":"2016-12-21","close":62200.0},{"date":"2016-12-22","close":62100.0},{"date":"2016-12-23","close":62700.0},{"date":"2016-12-26","close":63600.0},{"date":"2016-12-27","close":63400.0},{"date":"2016-12-28","close":62600.0},{"date":"2016-12-29","close":62700.0},{"date":"2017-01-02","close":62300.0},{"date":"2017-01-03","close":61300.0},{"date":"2017-01-04","close":60100.0},{"date":"2017-01-05","close":59600.0},{"date":"2017-01-06","close":60600.0},{"date":"2017-01-09","close":60200.0},{"date":"2017-01-10","close":59400.0},{"date":"2017-01-11","close":59600.0},{"date":"2017-01-12","close":58900.0},{"date":"2017-01-13","close":58800.0},{"date":"2017-01-16","close":58200.0},{"date":"2017-01-17","close":58300.0},{"date":"2017-01-18","close":58800.0},{"date":"2017-01-19","close":58700.0},{"date":"2017-01-20","close":58300.0},{"date":"2017-01-23","close":58400.0},{"date":"2017-01-24","close":57700.0},{"date":"2017-01-25","close":57500.0},{"date":"2017-01-26","close":58000.0},{"date":"2017-01-31","close":58100.0},{"date":"2017-02-01","close":58700.0},{"date":"2017-02-02","close":59400.0},{"date":"2017-02-03","close":59300.0},{"date":"2017-02-06","close":59300.0},{"date":"2017-02-07","close":58100.0},{"date":"2017-02-08","close":58000.0},{"date":"2017-02-09","close":57200.0},{"date":"2017-02-10","close":55800.0},{"date":"2017-02-13","close":56500.0},{"date":"2017-02-14","close":56800.0},{"date":"2017-02-15","close":56600.0},{"date":"2017-02-16","close":56600.0},{"date":"2017-02-17","close":57000.0},{"date":"2017-02-20","close":56700.0},{"date":"2017-02-21","close":56900.0},{"date":"2017-02-22","close":56900.0},{"date":"2017-02-23","close":56900.0},{"date":"2017-02-24","close":56800.0},{"date":"2017-02-27","close":56600.0},{"date":"2017-02-28","close":56900.0},{"date":"2017-03-02","close":57300.0},{"date":"2017-03-03","close":57200.0},{"date":"2017-03-06","close":56800.0},{"date":"2017-03-07","close":56900.0},{"date":"2017-03-08","close":56800.0},{"date":"2017-03-09","close":56500.0},{"date":"2017-03-10","close":56300.0},{"date":"2017-03-13","close":57100.0},{"date":"2017-03-14","close":57200.0},{"date":"2017-03-15","close":56600.0},{"date":"2017-03-16","close":56900.0},{"date":"2017-03-17","close":56400.0},{"date":"2017-03-20","close":55900.0},{"date":"2017-03-21","close":56600.0},{"date":"2017-03-22","close":56200.0},{"date":"2017-03-23","close":56000.0},{"date":"2017-03-24","close":55200.0},{"date":"2017-03-27","close":54900.0},{"date":"2017-03-28","close":54900.0},{"date":"2017-03-29","close":54700.0},{"date":"2017-03-30","close":54400.0},{"date":"2017-03-31","close":54900.0},{"date":"2017-04-03","close":54900.0},{"date":"2017-04-04","close":54900.0},{"date":"2017-04-05","close":55400.0},{"date":"2017-04-06","close":55300.0},{"date":"2017-04-07","close":55200.0},{"date":"2017-04-10","close":54500.0},{"date":"2017-04-11","close":54500.0},{"date":"2017-04-12","close":54700.0},{"date":"2017-04-13","close":54700.0},{"date":"2017-04-14","close":55100.0},{"date":"2017-04-17","close":56400.0},{"date":"2017-04-18","close":56500.0},{"date":"2017-04-19","close":57200.0},{"date":"2017-04-20","close":57000.0},{"date":"2017-04-21","close":56600.0},{"date":"2017-04-24","close":55900.0},{"date":"2017-04-25","close":57000.0},{"date":"2017-04-26","close":58100.0},{"date":"2017-04-27","close":58800.0},{"date":"2017-04-28","close":58200.0},{"date":"2017-05-02","close":58800.0},{"date":"2017-05-04","close":60000.0},{"date":"2017-05-08","close":60900.0},{"date":"2017-05-10","close":60600.0},{"date":"2017-05-11","close":60700.0},{"date":"2017-05-12","close":60900.0},{"date":"2017-05-15","close":60700.0},{"date":"2017-05-16","close":63800.0},{"date":"2017-05-17","close":63300.0},{"date":"2017-05-18","close":63400.0},{"date":"2017-05-19","close":63200.0},{"date":"2017-05-22","close":62700.0},{"date":"2017-05-23","close":62500.0},{"date":"2017-05-24","close":62500.0},{"date":"2017-05-25","close":63900.0},{"date":"2017-05-26","close":63600.0},{"date":"2017-05-29","close":63700.0},{"date":"2017-05-30","close":64200.0},{"date":"2017-05-31","close":63300.0},{"date":"2017-06-01","close":63100.0},{"date":"2017-06-02","close":62500.0},{"date":"2017-06-05","close":63200.0},{"date":"2017-06-07","close":63200.0},{"date":"2017-06-08","close":62200.0},{"date":"2017-06-09","close":63000.0},{"date":"2017-06-12","close":63000.0},{"date":"2017-06-13","close":65200.0},{"date":"2017-06-14","close":65600.0},{"date":"2017-06-15","close":64300.0},{"date":"2017-06-16","close":64900.0},{"date":"2017-06-19","close":65500.0},{"date":"2017-06-20","close":66100.0},{"date":"2017-06-21","close":65400.0},{"date":"2017-06-22","close":65600.0},{"date":"2017-06-23","close":65700.0},{"date":"2017-06-26","close":65700.0},{"date":"2017-06-27","close":65700.0},{"date":"2017-06-28","close":65000.0},{"date":"2017-06-29","close":65600.0},{"date":"2017-06-30","close":64800.0},{"date":"2017-07-03","close":65500.0},{"date":"2017-07-04","close":65300.0},{"date":"2017-07-05","close":65100.0},{"date":"2017-07-06","close":65100.0},{"date":"2017-07-07","close":64900.0},{"date":"2017-07-10","close":64100.0},{"date":"2017-07-11","close":64300.0},{"date":"2017-07-12","close":62300.0},{"date":"2017-07-13","close":61900.0},{"date":"2017-07-14","close":61900.0},{"date":"2017-07-17","close":61300.0},{"date":"2017-07-18","close":60500.0},{"date":"2017-07-19","close":61300.0},{"date":"2017-07-20","close":62600.0},{"date":"2017-07-21","close":62900.0},{"date":"2017-07-24","close":62300.0},{"date":"2017-07-25","close":62000.0},{"date":"2017-07-26","close":62400.0},{"date":"2017-07-27","close":62000.0},{"date":"2017-07-28","close":61900.0},{"date":"2017-07-31","close":61200.0},{"date":"2017-08-01","close":61200.0},{"date":"2017-08-02","close":61100.0},{"date":"2017-08-03","close":60500.0},{"date":"2017-08-04","close":61000.0},{"date":"2017-08-07","close":60400.0},{"date":"2017-08-08","close":60100.0},{"date":"2017-08-09","close":60000.0},{"date":"2017-08-10","close":58500.0},{"date":"2017-08-11","close":58700.0},{"date":"2017-08-14","close":58500.0},{"date":"2017-08-16","close":58500.0},{"date":"2017-08-17","close":59200.0},{"date":"2017-08-18","close":59000.0},{"date":"2017-08-21","close":58800.0},{"date":"2017-08-22","close":58900.0},{"date":"2017-08-23","close":58900.0},{"date":"2017-08-24","close":58700.0},{"date":"2017-08-25","close":58000.0},{"date":"2017-08-28","close":58300.0},{"date":"2017-08-29","close":58300.0},{"date":"2017-08-30","close":59100.0},{"date":"2017-08-31","close":59100.0},{"date":"2017-09-01","close":59400.0},{"date":"2017-09-04","close":58700.0},{"date":"2017-09-05","close":58300.0},{"date":"2017-09-06","close":57500.0},{"date":"2017-09-07","close":58000.0},{"date":"2017-09-08","close":57400.0},{"date":"2017-09-11","close":57400.0},{"date":"2017-09-12","close":57500.0},{"date":"2017-09-13","close":57500.0},{"date":"2017-09-14","close":57000.0},{"date":"2017-09-15","close":57000.0},{"date":"2017-09-18","close":56700.0},{"date":"2017-09-19","close":56200.0},{"date":"2017-09-20","close":56700.0},{"date":"2017-09-21","close":56600.0},{"date":"2017-09-22","close":56300.0},{"date":"2017-09-25","close":55300.0},{"date":"2017-09-26","close":55300.0},{"date":"2017-09-27","close":56100.0},{"date":"2017-09-28","close":55900.0},{"date":"2017-09-29","close":56500.0},{"date":"2017-10-10","close":55500.0},{"date":"2017-10-11","close":55800.0},{"date":"2017-10-12","close":55800.0},{"date":"2017-10-13","close":55700.0},{"date":"2017-10-16","close":55700.0},{"date":"2017-10-17","close":55100.0},{"date":"2017-10-18","close":55100.0},{"date":"2017-10-19","close":55400.0},{"date":"2017-10-20","close":55400.0},{"date":"2017-10-23","close":55100.0},{"date":"2017-10-24","close":55300.0},{"date":"2017-10-25","close":55700.0},{"date":"2017-10-26","close":55400.0},{"date":"2017-10-27","close":56500.0},{"date":"2017-10-30","close":57000.0},{"date":"2017-10-31","close":57500.0},{"date":"2017-11-01","close":57400.0},{"date":"2017-11-02","close":56900.0},{"date":"2017-11-03","close":57100.0},{"date":"2017-11-06","close":56800.0},{"date":"2017-11-07","close":56800.0},{"date":"2017-11-08","close":56800.0},{"date":"2017-11-09","close":57100.0},{"date":"2017-11-10","close":57000.0},{"date":"2017-11-13","close":57000.0},{"date":"2017-11-14","close":56500.0},{"date":"2017-11-15","close":58000.0},{"date":"2017-11-16","close":59500.0},{"date":"2017-11-17","close":59600.0},{"date":"2017-11-20","close":58400.0},{"date":"2017-11-21","close":58500.0},{"date":"2017-11-22","close":57700.0},{"date":"2017-11-23","close":57300.0},{"date":"2017-11-24","close":57400.0},{"date":"2017-11-27","close":58300.0},{"date":"2017-11-28","close":58300.0},{"date":"2017-11-29","close":57800.0},{"date":"2017-11-30","close":58300.0},{"date":"2017-12-01","close":58500.0},{"date":"2017-12-04","close":59000.0},{"date":"2017-12-05","close":58900.0},{"date":"2017-12-06","close":58600.0},{"date":"2017-12-07","close":58300.0},{"date":"2017-12-08","close":58300.0},{"date":"2017-12-11","close":58300.0},{"date":"2017-12-12","close":58500.0},{"date":"2017-12-13","close":58600.0},{"date":"2017-12-14","close":58600.0},{"date":"2017-12-15","close":57000.0},{"date":"2017-12-18","close":57500.0},{"date":"2017-12-19","close":57600.0},{"date":"2017-12-20","close":57800.0},{"date":"2017-12-21","close":57300.0},{"date":"2017-12-22","close":56800.0},{"date":"2017-12-26","close":57600.0},{"date":"2017-12-27","close":56600.0},{"date":"2017-12-28","close":56900.0},{"date":"2018-01-02","close":36131.2969},{"date":"2018-01-03","close":36324.1641},{"date":"2018-01-04","close":36195.582},{"date":"2018-01-05","close":36002.7109},{"date":"2018-01-08","close":35745.5469},{"date":"2018-01-09","close":36452.7461},{"date":"2018-01-10","close":36324.1641},{"date":"2018-01-11","close":36388.457},{"date":"2018-01-12","close":36452.7461},{"date":"2018-01-15","close":36581.3281},{"date":"2018-01-16","close":36645.6211},{"date":"2018-01-17","close":36902.7773},{"date":"2018-01-18","close":37095.6523},{"date":"2018-01-19","close":36838.4883},{"date":"2018-01-22","close":37159.9453},{"date":"2018-01-23","close":36967.0703},{"date":"2018-01-24","close":37159.9453},{"date":"2018-01-25","close":37867.1406},{"date":"2018-01-26","close":38702.9141},{"date":"2018-01-29","close":38702.9141},{"date":"2018-01-30","close":38060.0117},{"date":"2018-01-31","close":38124.3008},{"date":"2018-02-01","close":37738.5547},{"date":"2018-02-02","close":37481.3945},{"date":"2018-02-05","close":37417.1055},{"date":"2018-02-06","close":37288.5234},{"date":"2018-02-07","close":36838.4883},{"date":"2018-02-08","close":36838.4883},{"date":"2018-02-09","close":36838.4883},{"date":"2018-02-12","close":37352.8086},{"date":"2018-02-13","close":38060.0117},{"date":"2018-02-14","close":37995.7188},{"date":"2018-02-19","close":38445.75},{"date":"2018-02-20","close":38831.4961},{"date":"2018-02-21","close":38960.082},{"date":"2018-02-22","close":38767.207},{"date":"2018-02-23","close":38831.4961},{"date":"2018-02-26","close":38702.9141},{"date":"2018-02-27","close":38702.9141},{"date":"2018-02-28","close":38574.3281},{"date":"2018-03-02","close":38445.75},{"date":"2018-03-05","close":38060.0117},{"date":"2018-03-06","close":37609.9766},{"date":"2018-03-07","close":37674.2656},{"date":"2018-03-08","close":37481.3945},{"date":"2018-03-09","close":37931.4258},{"date":"2018-03-12","close":38510.0391},{"date":"2018-03-13","close":38445.75},{"date":"2018-03-14","close":38574.3281},{"date":"2018-03-15","close":38317.1719},{"date":"2018-03-16","close":37738.5547},{"date":"2018-03-19","close":37674.2656},{"date":"2018-03-20","close":37674.2656},{"date":"2018-03-21","close":37417.1055},{"date":"2018-03-22","close":37674.2656},{"date":"2018-03-23","close":37288.5234},{"date":"2018-03-26","close":37867.1406},{"date":"2018-03-27","close":37995.7188},{"date":"2018-03-28","close":37867.1406},{"date":"2018-03-29","close":38060.0117},{"date":"2018-03-30","close":38510.0391},{"date":"2018-04-02","close":38638.6211},{"date":"2018-04-03","close":38638.6211},{"date":"2018-04-04","close":38574.3281},{"date":"2018-04-05","close":38445.75},{"date":"2018-04-06","close":38638.6211},{"date":"2018-04-09","close":38574.3281},{"date":"2018-04-10","close":38317.1719},{"date":"2018-04-11","close":38510.0391},{"date":"2018-04-12","close":38510.0391},{"date":"2018-04-13","close":37802.8477},{"date":"2018-04-16","close":38381.4609},{"date":"2018-04-17","close":38381.4609},{"date":"2018-04-18","close":38510.0391},{"date":"2018-04-19","close":38060.0117},{"date":"2018-04-20","close":38510.0391},{"date":"2018-04-23","close":38767.207},{"date":"2018-04-24","close":39795.8555},{"date":"2018-04-25","close":40053.0195},{"date":"2018-04-26","close":39474.4023},{"date":"2018-04-27","close":40053.0195},{"date":"2018-04-30","close":40181.5938},{"date":"2018-05-02","close":40181.5938},{"date":"2018-05-03","close":40374.4688},{"date":"2018-05-04","close":39988.7227},{"date":"2018-05-08","close":39152.9492},{"date":"2018-05-09","close":38317.1719},{"date":"2018-05-10","close":37738.5547},{"date":"2018-05-11","close":39988.7227},{"date":"2018-05-14","close":40888.793},{"date":"2018-05-15","close":41017.3789},{"date":"2018-05-16","close":43781.8672},{"date":"2018-05-17","close":44167.6133},{"date":"2018-05-18","close":44231.9062},{"date":"2018-05-21","close":45710.5898},{"date":"2018-05-23","close":46160.6211},{"date":"2018-05-24","close":46160.6211},{"date":"2018-05-25","close":46160.6211},{"date":"2018-05-28","close":46224.9102},{"date":"2018-05-29","close":46096.3281},{"date":"2018-05-30","close":44360.4805},{"date":"2018-05-31","close":43653.2891},{"date":"2018-06-01","close":44939.1055},{"date":"2018-06-04","close":45003.3867},{"date":"2018-06-05","close":45324.8438},{"date":"2018-06-07","close":45582.0039},{"date":"2018-06-08","close":45774.875},{"date":"2018-06-11","close":44939.1055},{"date":"2018-06-12","close":45324.8438},{"date":"2018-06-14","close":46289.2031},{"date":"2018-06-15","close":46610.6523},{"date":"2018-06-18","close":47575.0117},{"date":"2018-06-19","close":46610.6523},{"date":"2018-06-20","close":47382.1367},{"date":"2018-06-21","close":46417.7852},{"date":"2018-06-22","close":45582.0039},{"date":"2018-06-25","close":43974.7461},{"date":"2018-06-26","close":43396.1289},{"date":"2018-06-27","close":44103.3203},{"date":"2018-06-28","close":43717.5742},{"date":"2018-06-29","close":43910.4453},{"date":"2018-07-02","close":43138.9609},{"date":"2018-07-03","close":43653.2891},{"date":"2018-07-04","close":43589.0},{"date":"2018-07-05","close":43267.543},{"date":"2018-07-06","close":43846.1602},{"date":"2018-07-09","close":43717.5742},{"date":"2018-07-10","close":43331.8359},{"date":"2018-07-11","close":43846.1602},{"date":"2018-07-12","close":43974.7461},{"date":"2018-07-13","close":43267.543},{"date":"2018-07-16","close":43846.1602},{"date":"2018-07-17","close":43781.8672},{"date":"2018-07-18","close":43524.7148},{"date":"2018-07-19","close":42946.0938},{"date":"2018-07-20","close":42946.0938},{"date":"2018-07-23","close":42110.3164},{"date":"2018-07-24","close":42110.3164},{"date":"2018-07-25","close":41788.8672},{"date":"2018-07-26","close":41917.4453},{"date":"2018-07-27","close":41595.9922},{"date":"2018-07-30","close":41660.2812},{"date":"2018-07-31","close":42046.0234},{"date":"2018-08-01","close":42560.3438},{"date":"2018-08-02","close":42303.1836},{"date":"2018-08-03","close":42046.0234},{"date":"2018-08-06","close":42303.1836},{"date":"2018-08-07","close":42238.8984},{"date":"2018-08-08","close":42303.1836},{"date":"2018-08-09","close":41853.1562},{"date":"2018-08-10","close":41917.4453},{"date":"2018-08-13","close":41338.832},{"date":"2018-08-14","close":42046.0234},{"date":"2018-08-16","close":41403.1133},{"date":"2018-08-17","close":41210.2461},{"date":"2018-08-20","close":41210.2461},{"date":"2018-08-21","close":41981.7344},{"date":"2018-08-22","close":42431.7695},{"date":"2018-08-23","close":42303.1836},{"date":"2018-08-24","close":42303.1836},{"date":"2018-08-27","close":41660.2812},{"date":"2018-08-28","close":41595.9922},{"date":"2018-08-29","close":41274.543},{"date":"2018-08-30","close":40824.5039},{"date":"2018-08-31","close":41660.2812},{"date":"2018-09-03","close":41017.3789},{"date":"2018-09-04","close":42753.2148},{"date":"2018-09-05","close":42817.5117},{"date":"2018-09-06","close":43203.2422},{"date":"2018-09-07","close":42753.2148},{"date":"2018-09-10","close":43010.3789},{"date":"2018-09-11","close":43010.3789},{"date":"2018-09-12","close":41981.7344},{"date":"2018-09-13","close":42110.3164},{"date":"2018-09-14","close":41724.5703},{"date":"2018-09-17","close":41917.4453},{"date":"2018-09-18","close":41595.9922},{"date":"2018-09-19","close":41724.5703},{"date":"2018-09-20","close":42046.0234},{"date":"2018-09-21","close":42624.6367},{"date":"2018-09-27","close":41981.7344},{"date":"2018-09-28","close":41274.543},{"date":"2018-10-01","close":41467.4062},{"date":"2018-10-02","close":41595.9922},{"date":"2018-10-04","close":41081.6602},{"date":"2018-10-05","close":41981.7344},{"date":"2018-10-08","close":42046.0234},{"date":"2018-10-10","close":41338.832},{"date":"2018-10-11","close":40631.6328},{"date":"2018-10-12","close":40374.4688},{"date":"2018-10-15","close":40760.2148},{"date":"2018-10-16","close":40953.082},{"date":"2018-10-17","close":41210.2461},{"date":"2018-10-18","close":40953.082},{"date":"2018-10-19","close":40310.1758},{"date":"2018-10-22","close":40310.1758},{"date":"2018-10-23","close":39602.9844},{"date":"2018-10-24","close":39474.4023},{"date":"2018-10-25","close":38895.7852},{"date":"2018-10-26","close":37931.4258},{"date":"2018-10-29","close":37738.5547},{"date":"2018-10-30","close":38510.0391},{"date":"2018-10-31","close":38960.082},{"date":"2018-11-01","close":38381.4609},{"date":"2018-11-02","close":39988.7227},{"date":"2018-11-05","close":39152.9492},{"date":"2018-11-06","close":38767.207},{"date":"2018-11-07","close":38767.207},{"date":"2018-11-08","close":39281.5273},{"date":"2018-11-09","close":39795.8555},{"date":"2018-11-12","close":40053.0195},{"date":"2018-11-13","close":39602.9844},{"date":"2018-11-14","close":39217.2422},{"date":"2018-11-15","close":38831.4961},{"date":"2018-11-16","close":38831.4961},{"date":"2018-11-19","close":39152.9492},{"date":"2018-11-20","close":39152.9492},{"date":"2018-11-21","close":38895.7852},{"date":"2018-11-22","close":38317.1719},{"date":"2018-11-23","close":38124.3008},{"date":"2018-11-26","close":37995.7188},{"date":"2018-11-27","close":37738.5547},{"date":"2018-11-28","close":38124.3008},{"date":"2018-11-29","close":38124.3008},{"date":"2018-11-30","close":38702.9141},{"date":"2018-12-03","close":38445.75},{"date":"2018-12-04","close":38252.8828},{"date":"2018-12-05","close":38060.0117},{"date":"2018-12-06","close":37288.5234},{"date":"2018-12-07","close":36838.4883},{"date":"2018-12-10","close":36259.875},{"date":"2018-12-11","close":36195.582},{"date":"2018-12-12","close":36517.0391},{"date":"2018-12-13","close":36452.7461},{"date":"2018-12-14","close":36002.7109},{"date":"2018-12-17","close":36517.0391},{"date":"2018-12-18","close":37995.7188},{"date":"2018-12-19","close":37224.2383},{"date":"2018-12-20","close":37159.9453},{"date":"2018-12-21","close":36838.4883},{"date":"2018-12-24","close":36967.0703},{"date":"2018-12-26","close":36774.1992},{"date":"2018-12-27","close":37573.6406},{"date":"2018-12-28","close":37173.9219},{"date":"2019-01-02","close":36707.582},{"date":"2019-01-03","close":35641.6602},{"date":"2019-01-04","close":35774.8984},{"date":"2019-01-07","close":36174.6133},{"date":"2019-01-08","close":36307.8633},{"date":"2019-01-09","close":36041.3789},{"date":"2019-01-10","close":35841.5195},{"date":"2019-01-11","close":35974.7578},{"date":"2019-01-14","close":36307.8633},{"date":"2019-01-15","close":36840.8203},{"date":"2019-01-16","close":37040.6758},{"date":"2019-01-17","close":37440.4023},{"date":"2019-01-18","close":38772.7969},{"date":"2019-01-21","close":39905.3281},{"date":"2019-01-22","close":40171.8164},{"date":"2019-01-23","close":40371.6758},{"date":"2019-01-24","close":40238.4375},{"date":"2019-01-25","close":40371.6758},{"date":"2019-01-28","close":40305.0547},{"date":"2019-01-29","close":39971.9492},{"date":"2019-01-30","close":40171.8164},{"date":"2019-01-31","close":40438.293},{"date":"2019-02-01","close":40305.0547},{"date":"2019-02-07","close":39505.6172},{"date":"2019-02-08","close":39305.7539},{"date":"2019-02-11","close":40238.4375},{"date":"2019-02-12","close":40105.1914},{"date":"2019-02-13","close":39705.4727},{"date":"2019-02-14","close":39638.8555},{"date":"2019-02-15","close":38906.0391},{"date":"2019-02-18","close":38906.0391},{"date":"2019-02-19","close":38972.6562},{"date":"2019-02-20","close":38906.0391},{"date":"2019-02-21","close":39239.1367},{"date":"2019-02-22","close":38839.418},{"date":"2019-02-25","close":38839.418},{"date":"2019-02-26","close":38772.7969},{"date":"2019-02-27","close":39105.8945},{"date":"2019-02-28","close":38906.0391},{"date":"2019-03-04","close":38706.1719},{"date":"2019-03-05","close":38839.418},{"date":"2019-03-06","close":38839.418},{"date":"2019-03-07","close":38972.6562},{"date":"2019-03-08","close":39105.8945},{"date":"2019-03-11","close":39172.5117},{"date":"2019-03-12","close":41171.1133},{"date":"2019-03-13","close":47699.8633},{"date":"2019-03-14","close":45767.8906},{"date":"2019-03-15","close":44968.4531},{"date":"2019-03-18","close":44435.4922},{"date":"2019-03-19","close":45035.0703},{"date":"2019-03-20","close":43702.6719},{"date":"2019-03-21","close":42969.8477},{"date":"2019-03-22","close":44368.875},{"date":"2019-03-25","close":43436.1914},{"date":"2019-03-26","close":43636.0547},{"date":"2019-03-27","close":43702.6719},{"date":"2019-03-28","close":42836.6133},{"date":"2019-03-29","close":42969.8477},{"date":"2019-04-01","close":42636.75},{"date":"2019-04-02","close":42969.8477},{"date":"2019-04-03","close":43636.0547},{"date":"2019-04-04","close":43103.0938},{"date":"2019-04-05","close":42503.5156},{"date":"2019-04-08","close":42636.75},{"date":"2019-04-09","close":42703.375},{"date":"2019-04-10","close":43236.332},{"date":"2019-04-11","close":43702.6719},{"date":"2019-04-12","close":43236.332},{"date":"2019-04-15","close":42969.8477},{"date":"2019-04-16","close":43169.7148},{"date":"2019-04-17","close":42969.8477},{"date":"2019-04-18","close":42436.8906},{"date":"2019-04-19","close":43569.4297},{"date":"2019-04-22","close":43302.957},{"date":"2019-04-23","close":42703.375},{"date":"2019-04-24","close":42570.1289},{"date":"2019-04-25","close":42703.375},{"date":"2019-04-26","close":42370.2695},{"date":"2019-04-29","close":42769.9961},{"date":"2019-04-30","close":42836.6133},{"date":"2019-05-02","close":42436.8906},{"date":"2019-05-03","close":41504.2148},{"date":"2019-05-07","close":41704.0703},{"date":"2019-05-08","close":41437.5938},{"date":"2019-05-09","close":42037.1719},{"date":"2019-05-10","close":40971.2578},{"date":"2019-05-13","close":40438.293},{"date":"2019-05-14","close":40171.8164},{"date":"2019-05-15","close":40504.9062},{"date":"2019-05-16","close":39838.7148},{"date":"2019-05-17","close":39172.5117},{"date":"2019-05-20","close":38972.6562},{"date":"2019-05-21","close":38639.5586},{"date":"2019-05-22","close":38173.2188},{"date":"2019-05-23","close":37706.8789},{"date":"2019-05-24","close":37240.5391},{"date":"2019-05-27","close":36974.0586},{"date":"2019-05-28","close":36840.8203},{"date":"2019-05-29","close":37573.6406},{"date":"2019-05-30","close":37773.5},{"date":"2019-05-31","close":38572.9414},{"date":"2019-06-03","close":38373.0781},{"date":"2019-06-04","close":38839.418},{"date":"2019-06-05","close":38506.3164},{"date":"2019-06-07","close":37973.3594},{"date":"2019-06-10","close":37240.5391},{"date":"2019-06-11","close":37773.5},{"date":"2019-06-12","close":38239.8359},{"date":"2019-06-13","close":37973.3594},{"date":"2019-06-14","close":40171.8164},{"date":"2019-06-17","close":40238.4375},{"date":"2019-06-18","close":39239.1367},{"date":"2019-06-19","close":39305.7539},{"date":"2019-06-20","close":39172.5117},{"date":"2019-06-21","close":39239.1367},{"date":"2019-06-24","close":39172.5117},{"date":"2019-06-25","close":38439.6953},{"date":"2019-06-26","close":38306.457},{"date":"2019-06-27","close":38572.9414},{"date":"2019-06-28","close":38772.7969},{"date":"2019-07-01","close":39105.8945},{"date":"2019-07-02","close":39105.8945},{"date":"2019-07-03","close":38572.9414},{"date":"2019-07-04","close":38439.6953},{"date":"2019-07-05","close":38506.3164},{"date":"2019-07-08","close":37773.5},{"date":"2019-07-09","close":37507.0156},{"date":"2019-07-10","close":37440.4023},{"date":"2019-07-11","close":37507.0156},{"date":"2019-07-12","close":37507.0156},{"date":"2019-07-15","close":37107.3008},{"date":"2019-07-16","close":37573.6406},{"date":"2019-07-17","close":37307.1562},{"date":"2019-07-18","close":37840.1172},{"date":"2019-07-19","close":38106.5977},{"date":"2019-07-22","close":37906.7383},{"date":"2019-07-23","close":37640.2578},{"date":"2019-07-24","close":37573.6406},{"date":"2019-07-25","close":37240.5391},{"date":"2019-07-26","close":36907.4375},{"date":"2019-07-29","close":35308.5586},{"date":"2019-07-30","close":35908.1445},{"date":"2019-07-31","close":35774.8984},{"date":"2019-08-01","close":35575.0391},{"date":"2019-08-02","close":35375.1797},{"date":"2019-08-05","close":34042.7812},{"date":"2019-08-06","close":32843.625},{"date":"2019-08-07","close":33309.9648},{"date":"2019-08-08","close":33842.9258},{"date":"2019-08-09","close":33443.1992},{"date":"2019-08-12","close":33443.1992},{"date":"2019-08-13","close":32777.0039},{"date":"2019-08-14","close":32710.3828},{"date":"2019-08-16","close":31977.5664},{"date":"2019-08-19","close":32110.8047},{"date":"2019-08-20","close":32477.2109},{"date":"2019-08-21","close":32477.2109},{"date":"2019-08-22","close":32710.3828},{"date":"2019-08-23","close":32643.7617},{"date":"2019-08-26","close":32244.041},{"date":"2019-08-27","close":31910.9414},{"date":"2019-08-28","close":31977.5664},{"date":"2019-08-29","close":31944.25},{"date":"2019-08-30","close":31944.25},{"date":"2019-09-02","close":31944.25},{"date":"2019-09-03","close":31944.25},{"date":"2019-09-04","close":31977.5664},{"date":"2019-09-05","close":32110.8047},{"date":"2019-09-06","close":32144.1152},{"date":"2019-09-09","close":31744.3965},{"date":"2019-09-10","close":31977.5664},{"date":"2019-09-11","close":32876.9336},{"date":"2019-09-16","close":33776.3008},{"date":"2019-09-17","close":33776.3008},{"date":"2019-09-18","close":33776.3008},{"date":"2019-09-19","close":33776.3008},{"date":"2019-09-20","close":33842.9258},{"date":"2019-09-23","close":33309.9648},{"date":"2019-09-24","close":33243.3438},{"date":"2019-09-25","close":32910.2422},{"date":"2019-09-26","close":33243.3438},{"date":"2019-09-27","close":32976.8633},{"date":"2019-09-30","close":32910.2422},{"date":"2019-10-01","close":33309.9648},{"date":"2019-10-02","close":32976.8633},{"date":"2019-10-04","close":32777.0039},{"date":"2019-10-07","close":32777.0039},{"date":"2019-10-08","close":32810.3164},{"date":"2019-10-10","close":32777.0039},{"date":"2019-10-11","close":32777.0039},{"date":"2019-10-14","close":33143.4141},{"date":"2019-10-15","close":32910.2422},{"date":"2019-10-16","close":33043.4805},{"date":"2019-10-17","close":33110.1055},{"date":"2019-10-18","close":32510.5273},{"date":"2019-10-21","close":32377.2832},{"date":"2019-10-22","close":32610.4531},{"date":"2019-10-23","close":32543.8359},{"date":"2019-10-24","close":32876.9336},{"date":"2019-10-25","close":32843.625},{"date":"2019-10-28","close":32943.5547},{"date":"2019-10-29","close":32543.8359},{"date":"2019-10-30","close":32377.2832},{"date":"2019-10-31","close":32510.5273},{"date":"2019-11-01","close":32377.2832},{"date":"2019-11-04","close":33076.7891},{"date":"2019-11-05","close":33110.1055},{"date":"2019-11-06","close":32976.8633},{"date":"2019-11-07","close":32943.5547},{"date":"2019-11-08","close":33110.1055},{"date":"2019-11-11","close":33210.0352},{"date":"2019-11-12","close":33210.0352},{"date":"2019-11-13","close":33210.0352},{"date":"2019-11-14","close":33376.582},{"date":"2019-11-15","close":33176.7227},{"date":"2019-11-18","close":33043.4805},{"date":"2019-11-19","close":33076.7891},{"date":"2019-11-20","close":32843.625},{"date":"2019-11-21","close":32677.0664},{"date":"2019-11-22","close":32510.5273},{"date":"2019-11-25","close":32577.1445},{"date":"2019-11-26","close":31977.5664},{"date":"2019-11-27","close":32077.4883},{"date":"2019-11-28","close":31977.5664},{"date":"2019-11-29","close":32144.1152},{"date":"2019-12-02","close":31977.5664},{"date":"2019-12-03","close":31877.6328},{"date":"2019-12-04","close":31977.5664},{"date":"2019-12-05","close":31910.9414},{"date":"2019-12-06","close":32044.1836},{"date":"2019-12-09","close":32010.875},{"date":"2019-12-10","close":31977.5664},{"date":"2019-12-11","close":31877.6328},{"date":"2019-12-12","close":32210.7363},{"date":"2019-12-13","close":31644.4668},{"date":"2019-12-16","close":31677.7793},{"date":"2019-12-17","close":32577.1445},{"date":"2019-12-18","close":32377.2832},{"date":"2019-12-19","close":32377.2832},{"date":"2019-12-20","close":32310.6621},{"date":"2019-12-23","close":32543.8359},{"date":"2019-12-24","close":32510.5273},{"date":"2019-12-26","close":32843.625},{"date":"2019-12-27","close":33610.6719},{"date":"2019-12-30","close":33680.4023},{"date":"2020-01-02","close":33436.3398},{"date":"2020-01-03","close":33471.2109},{"date":"2020-01-06","close":33680.4023},{"date":"2020-01-07","close":33750.1367},{"date":"2020-01-08","close":33087.6836},{"date":"2020-01-09","close":32739.0293},{"date":"2020-01-10","close":32529.8301},{"date":"2020-01-13","close":32460.0957},{"date":"2020-01-14","close":32704.1582},{"date":"2020-01-15","close":32529.8301},{"date":"2020-01-16","close":32425.2324},{"date":"2020-01-17","close":32599.5605},{"date":"2020-01-20","close":32355.5},{"date":"2020-01-21","close":32216.0391},{"date":"2020-01-22","close":32250.9062},{"date":"2020-01-23","close":32250.9062},{"date":"2020-01-28","close":31239.7969},{"date":"2020-01-29","close":31693.0469},{"date":"2020-01-30","close":31135.1934},{"date":"2020-01-31","close":31065.4648},{"date":"2020-02-03","close":30891.1367},{"date":"2020-02-04","close":30856.2695},{"date":"2020-02-05","close":30960.8672},{"date":"2020-02-06","close":31448.9883},{"date":"2020-02-07","close":31448.9883},{"date":"2020-02-10","close":30821.4082},{"date":"2020-02-11","close":30751.668},{"date":"2020-02-12","close":30995.7344},{"date":"2020-02-13","close":30821.4082},{"date":"2020-02-14","close":31379.2539},{"date":"2020-02-17","close":31274.6621},{"date":"2020-02-18","close":30821.4082},{"date":"2020-02-19","close":30472.7461},{"date":"2020-02-20","close":30263.5488},{"date":"2020-02-21","close":30263.5488},{"date":"2020-02-24","close":29043.248},{"date":"2020-02-25","close":29531.3652},{"date":"2020-02-26","close":29043.248},{"date":"2020-02-27","close":28799.1875},{"date":"2020-02-28","close":28380.793},{"date":"2020-03-02","close":28345.9297},{"date":"2020-03-03","close":28380.793},{"date":"2020-03-04","close":28764.3203},{"date":"2020-03-05","close":29217.5781},{"date":"2020-03-06","close":28589.9922},{"date":"2020-03-09","close":28589.9922},{"date":"2020-03-10","close":27265.0859},{"date":"2020-03-11","close":26428.3066},{"date":"2020-03-12","close":26428.3066},{"date":"2020-03-13","close":23604.1758},{"date":"2020-03-16","close":23639.041},{"date":"2020-03-17","close":22558.2012},{"date":"2020-03-18","close":21756.2871},{"date":"2020-03-19","close":18653.2246},{"date":"2020-03-20","close":18548.6289},{"date":"2020-03-23","close":15619.8984},{"date":"2020-03-24","close":16491.543},{"date":"2020-03-25","close":17816.4453},{"date":"2020-03-26","close":18618.3594},{"date":"2020-03-27","close":18513.7637},{"date":"2020-03-30","close":18827.5547},{"date":"2020-03-31","close":19141.3496},{"date":"2020-04-01","close":19315.6758},{"date":"2020-04-02","close":20291.9199},{"date":"2020-04-03","close":21058.9668},{"date":"2020-04-06","close":21407.625},{"date":"2020-04-07","close":21826.0176},{"date":"2020-04-08","close":22104.9453},{"date":"2020-04-09","close":22558.2012},{"date":"2020-04-10","close":23429.8438},{"date":"2020-04-13","close":23150.918},{"date":"2020-04-14","close":24301.4922},{"date":"2020-04-16","close":24127.1602},{"date":"2020-04-17","close":24406.0898},{"date":"2020-04-20","close":24336.3574},{"date":"2020-04-21","close":23639.041},{"date":"2020-04-22","close":23081.1875},{"date":"2020-04-23","close":23708.7734},{"date":"2020-04-24","close":23464.7109},{"date":"2020-04-27","close":23708.7734},{"date":"2020-04-28","close":23708.7734},{"date":"2020-04-29","close":24196.8965},{"date":"2020-05-04","close":24196.8965},{"date":"2020-05-06","close":24894.2109},{"date":"2020-05-07","close":24998.8086},{"date":"2020-05-08","close":26079.6484},{"date":"2020-05-11","close":26498.041},{"date":"2020-05-12","close":25870.4531},{"date":"2020-05-13","close":25870.4531},{"date":"2020-05-14","close":25382.332},{"date":"2020-05-15","close":25730.9902},{"date":"2020-05-18","close":26323.7109},{"date":"2020-05-19","close":26323.7109},{"date":"2020-05-20","close":26567.7715},{"date":"2020-05-21","close":26219.1133},{"date":"2020-05-22","close":25765.8574},{"date":"2020-05-25","close":25661.2578},{"date":"2020-05-26","close":25730.9902},{"date":"2020-05-27","close":26393.4453},{"date":"2020-05-28","close":26114.5156},{"date":"2020-05-29","close":24859.3477},{"date":"2020-06-01","close":25591.5273},{"date":"2020-06-02","close":26149.3809},{"date":"2020-06-03","close":26463.1738},{"date":"2020-06-04","close":26219.1133},{"date":"2020-06-05","close":26428.3066},{"date":"2020-06-08","close":26393.4453},{"date":"2020-06-09","close":26009.918},{"date":"2020-06-10","close":27160.4902},{"date":"2020-06-11","close":26707.2363},{"date":"2020-06-12","close":25521.7969},{"date":"2020-06-15","close":23848.2363},{"date":"2020-06-16","close":24929.0781},{"date":"2020-06-17","close":25138.2734},{"date":"2020-06-18","close":25417.1953},{"date":"2020-06-19","close":26079.6484},{"date":"2020-06-22","close":25521.7969},{"date":"2020-06-23","close":24963.9434},{"date":"2020-06-24","close":25068.5391},{"date":"2020-06-25","close":24545.5527},{"date":"2020-06-26","close":24754.748},{"date":"2020-06-29","close":24057.4316},{"date":"2020-06-30","close":24127.1602},{"date":"2020-07-01","close":23708.7734},{"date":"2020-07-02","close":23778.502},{"date":"2020-07-03","close":23743.6367},{"date":"2020-07-06","close":24196.8965},{"date":"2020-07-07","close":24371.2246},{"date":"2020-07-08","close":25242.8691},{"date":"2020-07-09","close":24998.8086},{"date":"2020-07-10","close":24022.5625},{"date":"2020-07-13","close":24406.0898},{"date":"2020-07-14","close":24162.0293},{"date":"2020-07-15","close":24475.8223},{"date":"2020-07-16","close":24440.9531},{"date":"2020-07-17","close":24545.5527},{"date":"2020-07-20","close":24580.418},{"date":"2020-07-21","close":24719.8809},{"date":"2020-07-22","close":25103.4082},{"date":"2020-07-23","close":25033.6758},{"date":"2020-07-24","close":24545.5527},{"date":"2020-07-27","close":25277.7324},{"date":"2020-07-28","close":26079.6484},{"date":"2020-07-29","close":26149.3809},{"date":"2020-07-30","close":26602.6367},{"date":"2020-07-31","close":26463.1738},{"date":"2020-08-03","close":26184.2461},{"date":"2020-08-04","close":26463.1738},{"date":"2020-08-05","close":26672.3672},{"date":"2020-08-06","close":26707.2363},{"date":"2020-08-07","close":26463.1738},{"date":"2020-08-10","close":27055.8906},{"date":"2020-08-11","close":26951.2949},{"date":"2020-08-12","close":26846.6992},{"date":"2020-08-13","close":26532.9082},{"date":"2020-08-14","close":26881.5645},{"date":"2020-08-18","close":27474.2812},{"date":"2020-08-19","close":27997.2715},{"date":"2020-08-20","close":27299.9531},{"date":"2020-08-21","close":28032.1367},{"date":"2020-08-24","close":28171.5977},{"date":"2020-08-25","close":28799.1875},{"date":"2020-08-26","close":30403.0117},{"date":"2020-08-27","close":32739.0293},{"date":"2020-08-28","close":33436.3398},{"date":"2020-08-31","close":33506.0703},{"date":"2020-09-01","close":33610.6719},{"date":"2020-09-02","close":34656.6484},{"date":"2020-09-03","close":33959.3281},{"date":"2020-09-04","close":33540.9336},{"date":"2020-09-07","close":33540.9336},{"date":"2020-09-08","close":33645.5391},{"date":"2020-09-09","close":33122.5469},{"date":"2020-09-10","close":33889.5977},{"date":"2020-09-11","close":34063.9297},{"date":"2020-09-14","close":34168.5195},{"date":"2020-09-15","close":35772.3555},{"date":"2020-09-16","close":34656.6484},{"date":"2020-09-17","close":33017.9531},{"date":"2020-09-18","close":32564.6895},{"date":"2020-09-21","close":32773.8945},{"date":"2020-09-22","close":31518.7227},{"date":"2020-09-23","close":31518.7227},{"date":"2020-09-24","close":29914.8926},{"date":"2020-09-25","close":30124.0859},{"date":"2020-09-28","close":31204.9258},{"date":"2020-09-29","close":31588.4531},{"date":"2020-10-05","close":32808.7578},{"date":"2020-10-06","close":32599.5605},{"date":"2020-10-07","close":32355.5},{"date":"2020-10-08","close":32878.4922},{"date":"2020-10-12","close":33052.8203},{"date":"2020-10-13","close":32808.7578},{"date":"2020-10-14","close":32390.3633},{"date":"2020-10-15","close":33262.0117},{"date":"2020-10-16","close":34168.5195},{"date":"2020-10-19","close":33610.6719},{"date":"2020-10-20","close":33401.4766},{"date":"2020-10-21","close":34238.2539},{"date":"2020-10-22","close":34133.6641},{"date":"2020-10-23","close":33610.6719},{"date":"2020-10-26","close":33017.9531},{"date":"2020-10-27","close":32460.0957},{"date":"2020-10-28","close":32843.625},{"date":"2020-10-29","close":32285.7656},{"date":"2020-10-30","close":31553.582},{"date":"2020-11-02","close":31902.25},{"date":"2020-11-03","close":32285.7656},{"date":"2020-11-04","close":32878.4922},{"date":"2020-11-05","close":33680.4023},{"date":"2020-11-06","close":33331.7461},{"date":"2020-11-09","close":33401.4766},{"date":"2020-11-10","close":33680.4023},{"date":"2020-11-11","close":33401.4766},{"date":"2020-11-12","close":33819.8672},{"date":"2020-11-13","close":33784.9961},{"date":"2020-11-16","close":34865.8438},{"date":"2020-11-17","close":32599.5605},{"date":"2020-11-18","close":32634.4277},{"date":"2020-11-19","close":31867.3789},{"date":"2020-11-20","close":32425.2324},{"date":"2020-11-23","close":32390.3633},{"date":"2020-11-24","close":32285.7656},{"date":"2020-11-25","close":32146.3086},{"date":"2020-11-26","close":32111.4375},{"date":"2020-11-27","close":32216.0391},{"date":"2020-11-30","close":31971.9727},{"date":"2020-12-01","close":32006.8398},{"date":"2020-12-02","close":32320.6387},{"date":"2020-12-03","close":32076.5781},{"date":"2020-12-04","close":32006.8398},{"date":"2020-12-07","close":31727.9141},{"date":"2020-12-08","close":31274.6621},{"date":"2020-12-09","close":31379.2539},{"date":"2020-12-10","close":31239.7969},{"date":"2020-12-11","close":31832.5117},{"date":"2020-12-14","close":31762.7812},{"date":"2020-12-15","close":31658.1836},{"date":"2020-12-16","close":32006.8398},{"date":"2020-12-17","close":31937.1094},{"date":"2020-12-18","close":32006.8398},{"date":"2020-12-21","close":32006.8398},{"date":"2020-12-22","close":31623.3164},{"date":"2020-12-23","close":31937.1094},{"date":"2020-12-24","close":31971.9727},{"date":"2020-12-28","close":31902.25},{"date":"2020-12-29","close":32524.9043},{"date":"2020-12-30","close":32708.041},{"date":"2021-01-04","close":31938.8691},{"date":"2021-01-05","close":31426.0898},{"date":"2021-01-06","close":31645.8535},{"date":"2021-01-07","close":31719.1094},{"date":"2021-01-08","close":31352.834},{"date":"2021-01-11","close":30620.2949},{"date":"2021-01-12","close":31023.1973},{"date":"2021-01-13","close":30913.3105},{"date":"2021-01-14","close":30986.5664},{"date":"2021-01-15","close":30803.4277},{"date":"2021-01-18","close":30400.5371},{"date":"2021-01-19","close":30437.1602},{"date":"2021-01-20","close":30290.6504},{"date":"2021-01-21","close":30363.9023},{"date":"2021-01-22","close":30254.0273},{"date":"2021-01-25","close":30473.7852},{"date":"2021-01-26","close":30290.6504},{"date":"2021-01-27","close":29961.0059},{"date":"2021-01-28","close":29301.7168},{"date":"2021-01-29","close":28642.4277},{"date":"2021-02-01","close":29301.7168},{"date":"2021-02-02","close":29374.9746},{"date":"2021-02-03","close":29558.1074},{"date":"2021-02-04","close":29155.207},{"date":"2021-02-05","close":29155.207},{"date":"2021-02-08","close":29924.377},{"date":"2021-02-09","close":29484.8555},{"date":"2021-02-10","close":30107.5215},{"date":"2021-02-15","close":30583.6738},{"date":"2021-02-16","close":30510.4121},{"date":"2021-02-17","close":30583.6738},{"date":"2021-02-18","close":30656.9219},{"date":"2021-02-19","close":30327.2754},{"date":"2021-02-22","close":30180.7695},{"date":"2021-02-23","close":29924.377},{"date":"2021-02-24","close":29265.0938},{"date":"2021-02-25","close":29521.4805},{"date":"2021-02-26","close":29155.207},{"date":"2021-03-02","close":29411.5996},{"date":"2021-03-03","close":29667.9883},{"date":"2021-03-04","close":29521.4805},{"date":"2021-03-05","close":29851.123},{"date":"2021-03-08","close":30144.1445},{"date":"2021-03-09","close":30034.2617},{"date":"2021-03-10","close":29741.248},{"date":"2021-03-11","close":29741.248},{"date":"2021-03-12","close":29594.7324},{"date":"2021-03-15","close":29631.3633},{"date":"2021-03-16","close":29924.377},{"date":"2021-03-17","close":30547.043},{"date":"2021-03-18","close":30876.6875},{"date":"2021-03-19","close":31316.2109},{"date":"2021-03-22","close":31426.0898},{"date":"2021-03-23","close":31316.2109},{"date":"2021-03-24","close":31133.0762},{"date":"2021-03-25","close":30583.6738},{"date":"2021-03-26","close":30986.5664},{"date":"2021-03-29","close":31389.4629},{"date":"2021-03-30","close":31426.0898},{"date":"2021-03-31","close":31426.0898},{"date":"2021-04-01","close":31572.5977},{"date":"2021-04-02","close":31609.2324},{"date":"2021-04-05","close":32158.6309},{"date":"2021-04-06","close":32378.3984},{"date":"2021-04-07","close":32854.5508},{"date":"2021-04-08","close":32744.6719},{"date":"2021-04-09","close":32891.1758},{"date":"2021-04-12","close":33403.9609},{"date":"2021-04-13","close":33989.9922},{"date":"2021-04-14","close":34026.6211},{"date":"2021-04-15","close":34209.7539},{"date":"2021-04-16","close":33989.9922},{"date":"2021-04-19","close":33660.3438},{"date":"2021-04-20","close":33880.1172},{"date":"2021-04-21","close":33477.2148},{"date":"2021-04-22","close":33001.0625},{"date":"2021-04-23","close":32817.9297},{"date":"2021-04-26","close":33440.582},{"date":"2021-04-27","close":33513.8398},{"date":"2021-04-28","close":33477.2148},{"date":"2021-04-29","close":33880.1172},{"date":"2021-04-30","close":33696.9727},{"date":"2021-05-03","close":33843.4844},{"date":"2021-05-04","close":33916.7344},{"date":"2021-05-06","close":35271.9453},{"date":"2021-05-07","close":35345.1992},{"date":"2021-05-10","close":36260.875},{"date":"2021-05-11","close":36150.9961},{"date":"2021-05-12","close":36004.4844},{"date":"2021-05-13","close":35674.8438},{"date":"2021-05-14","close":35601.5859},{"date":"2021-05-17","close":36041.1094},{"date":"2021-05-18","close":36773.6562},{"date":"2021-05-20","close":37506.1992},{"date":"2021-05-21","close":37359.6914},{"date":"2021-05-24","close":37945.7227},{"date":"2021-05-25","close":38531.7578},{"date":"2021-05-26","close":39117.793},{"date":"2021-05-27","close":39410.8047},{"date":"2021-05-28","close":39410.8047},{"date":"2021-05-31","close":40436.3672},{"date":"2021-06-01","close":40875.8945},{"date":"2021-06-02","close":42047.9609},{"date":"2021-06-03","close":41901.457},{"date":"2021-06-04","close":40875.8945},{"date":"2021-06-07","close":43293.2891},{"date":"2021-06-08","close":44099.0781},{"date":"2021-06-09","close":43073.5234},{"date":"2021-06-10","close":43146.7773},{"date":"2021-06-11","close":43732.8125},{"date":"2021-06-14","close":42707.25},{"date":"2021-06-15","close":41608.4375},{"date":"2021-06-16","close":41681.6914},{"date":"2021-06-17","close":41901.457},{"date":"2021-06-18","close":41754.9453},{"date":"2021-06-21","close":40363.1172},{"date":"2021-06-22","close":40656.1367},{"date":"2021-06-23","close":39557.3164},{"date":"2021-06-24","close":38898.0312},{"date":"2021-06-25","close":39557.3164},{"date":"2021-06-28","close":41388.6758},{"date":"2021-06-29","close":41388.6758},{"date":"2021-06-30","close":41095.6562},{"date":"2021-07-01","close":41461.9336},{"date":"2021-07-02","close":41901.457},{"date":"2021-07-05","close":41608.4375},{"date":"2021-07-06","close":42194.4766},{"date":"2021-07-07","close":41974.707},{"date":"2021-07-08","close":41022.4062},{"date":"2021-07-09","close":40582.875},{"date":"2021-07-12","close":41022.4062},{"date":"2021-07-13","close":41315.4258},{"date":"2021-07-14","close":41535.1836},{"date":"2021-07-15","close":41535.1836},{"date":"2021-07-16","close":41315.4258},{"date":"2021-07-19","close":40582.875},{"date":"2021-07-20","close":40509.6289},{"date":"2021-07-21","close":40289.8594},{"date":"2021-07-22","close":40656.1367},{"date":"2021-07-23","close":40436.3672},{"date":"2021-07-26","close":40289.8594},{"date":"2021-07-27","close":40509.6289},{"date":"2021-07-28","close":40363.1172},{"date":"2021-07-29","close":40875.8945},{"date":"2021-07-30","close":40949.1523},{"date":"2021-08-02","close":40656.1367},{"date":"2021-08-03","close":40729.3867},{"date":"2021-08-04","close":40509.6289},{"date":"2021-08-05","close":40582.875},{"date":"2021-08-06","close":40656.1367},{"date":"2021-08-09","close":40875.8945},{"date":"2021-08-10","close":40875.8945},{"date":"2021-08-11","close":40949.1523},{"date":"2021-08-12","close":41022.4062},{"date":"2021-08-13","close":40656.1367},{"date":"2021-08-17","close":40802.6406},{"date":"2021-08-18","close":41168.9141},{"date":"2021-08-19","close":40216.6055},{"date":"2021-08-20","close":39044.5391},{"date":"2021-08-23","close":39191.0469},{"date":"2021-08-24","close":39703.8203},{"date":"2021-08-25","close":39630.5742},{"date":"2021-08-26","close":39703.8203},{"date":"2021-08-27","close":39777.082},{"date":"2021-08-30","close":39777.082},{"date":"2021-08-31","close":40656.1367},{"date":"2021-09-01","close":40802.6406},{"date":"2021-09-02","close":40509.6289},{"date":"2021-09-03","close":40289.8594},{"date":"2021-09-06","close":41242.1719},{"date":"2021-09-07","close":42340.9844},{"date":"2021-09-08","close":42414.2383},{"date":"2021-09-09","close":42560.7383},{"date":"2021-09-10","close":45930.4414},{"date":"2021-09-13","close":46516.4766},{"date":"2021-09-14","close":47029.2617},{"date":"2021-09-15","close":46809.4883},{"date":"2021-09-16","close":47761.8008},{"date":"2021-09-17","close":46882.7461},{"date":"2021-09-23","close":45051.3945},{"date":"2021-09-24","close":44172.3359},{"date":"2021-09-27","close":43952.5742},{"date":"2021-09-28","close":44392.1016},{"date":"2021-09-29","close":44392.1016},{"date":"2021-09-30","close":43439.793},{"date":"2021-10-01","close":41754.9453},{"date":"2021-10-05","close":40289.8594},{"date":"2021-10-06","close":39117.793},{"date":"2021-10-07","close":39337.5547},{"date":"2021-10-08","close":38971.2852},{"date":"2021-10-12","close":39923.5938},{"date":"2021-10-13","close":40289.8594},{"date":"2021-10-14","close":40363.1172},{"date":"2021-10-15","close":41388.6758},{"date":"2021-10-18","close":41681.6914},{"date":"2021-10-19","close":40949.1523},{"date":"2021-10-20","close":40949.1523},{"date":"2021-10-21","close":40289.8594},{"date":"2021-10-22","close":39923.5938},{"date":"2021-10-25","close":40729.3867},{"date":"2021-10-26","close":40143.3516},{"date":"2021-10-27","close":39703.8203},{"date":"2021-10-28","close":38971.2852},{"date":"2021-10-29","close":38385.25},{"date":"2021-11-01","close":38898.0312},{"date":"2021-11-02","close":39337.5547},{"date":"2021-11-03","close":38898.0312},{"date":"2021-11-04","close":38678.2695},{"date":"2021-11-05","close":37725.9609},{"date":"2021-11-08","close":38092.2344},{"date":"2021-11-09","close":37872.4688},{"date":"2021-11-10","close":36627.1484},{"date":"2021-11-11","close":37139.9219},{"date":"2021-11-12","close":37432.9414},{"date":"2021-11-15","close":37652.707},{"date":"2021-11-16","close":36993.4141},{"date":"2021-11-17","close":36517.2656},{"date":"2021-11-18","close":36150.9961},{"date":"2021-11-19","close":35784.7227},{"date":"2021-11-22","close":35528.332},{"date":"2021-11-23","close":35821.3516},{"date":"2021-11-24","close":36150.9961},{"date":"2021-11-25","close":36077.7383},{"date":"2021-11-26","close":35271.9453},{"date":"2021-11-29","close":34392.8906},{"date":"2021-11-30","close":32708.041},{"date":"2021-12-01","close":33623.7148},{"date":"2021-12-02","close":34209.7539},{"date":"2021-12-03","close":34722.5352},{"date":"2021-12-06","close":35491.7031},{"date":"2021-12-07","close":35308.5664},{"date":"2021-12-08","close":34832.418},{"date":"2021-12-09","close":35015.5547},{"date":"2021-12-10","close":35528.332},{"date":"2021-12-13","close":35381.8281},{"date":"2021-12-14","close":35381.8281},{"date":"2021-12-15","close":35125.4336},{"date":"2021-12-16","close":35088.8125},{"date":"2021-12-17","close":35748.0977},{"date":"2021-12-20","close":35235.3164},{"date":"2021-12-21","close":35308.5664},{"date":"2021-12-22","close":35528.332},{"date":"2021-12-23","close":35894.6016},{"date":"2021-12-24","close":36224.25},{"date":"2021-12-27","close":36260.875},{"date":"2021-12-28","close":36627.1484},{"date":"2021-12-29","close":36627.1523},{"date":"2021-12-30","close":36933.6484},{"date":"2022-01-03","close":47650.0},{"date":"2022-01-04","close":36627.1523},{"date":"2022-01-05","close":36588.8359},{"date":"2022-01-06","close":36473.8984},{"date":"2022-01-07","close":36780.4023},{"date":"2022-01-10","close":36703.7734},{"date":"2022-01-11","close":36512.207},{"date":"2022-01-12","close":36665.457},{"date":"2022-01-13","close":36703.7734},{"date":"2022-01-14","close":36397.2695},{"date":"2022-01-17","close":36014.1367},{"date":"2022-01-18","close":36052.4531},{"date":"2022-01-19","close":35631.0078},{"date":"2022-01-20","close":36014.1367},{"date":"2022-01-21","close":35860.8906},{"date":"2022-01-24","close":34941.3789},{"date":"2022-01-25","close":34136.8086},{"date":"2022-01-26","close":34136.8086},{"date":"2022-01-27","close":33715.3633},{"date":"2022-01-28","close":34519.9375},{"date":"2022-02-03","close":35631.0078},{"date":"2022-02-04","close":35975.8281},{"date":"2022-02-07","close":36244.0195},{"date":"2022-02-08","close":36244.0195},{"date":"2022-02-09","close":36244.0195},{"date":"2022-02-10","close":36818.7148},{"date":"2022-02-11","close":36473.8984},{"date":"2022-02-14","close":36435.582},{"date":"2022-02-15","close":36205.7031},{"date":"2022-02-16","close":36358.957},{"date":"2022-02-17","close":35860.8906},{"date":"2022-02-18","close":35401.1367},{"date":"2022-02-21","close":35401.1367},{"date":"2022-02-22","close":35401.1367},{"date":"2022-02-23","close":35401.1367},{"date":"2022-02-24","close":37393.4062},{"date":"2022-02-25","close":35975.8281},{"date":"2022-02-28","close":35975.8281},{"date":"2022-03-02","close":36090.7656},{"date":"2022-03-03","close":36703.7734},{"date":"2022-03-04","close":36703.7734},{"date":"2022-03-07","close":36435.582},{"date":"2022-03-08","close":35592.6953},{"date":"2022-03-10","close":35592.6953},{"date":"2022-03-11","close":35592.6953},{"date":"2022-03-14","close":34711.5},{"date":"2022-03-15","close":34711.5},{"date":"2022-03-16","close":34711.5},{"date":"2022-03-17","close":34711.5},{"date":"2022-03-18","close":36014.1367},{"date":"2022-03-21","close":36014.1367},{"date":"2022-03-22","close":35937.5156},{"date":"2022-03-23","close":36244.0195},{"date":"2022-03-24","close":35899.207},{"date":"2022-03-25","close":35247.8867},{"date":"2022-03-28","close":35477.7578},{"date":"2022-03-29","close":35784.2617},{"date":"2022-03-30","close":35899.207},{"date":"2022-03-31","close":36282.3359},{"date":"2022-04-01","close":36090.7656},{"date":"2022-04-04","close":36282.3359},{"date":"2022-04-05","close":36205.7031},{"date":"2022-04-06","close":36320.6484},{"date":"2022-04-07","close":36090.7656},{"date":"2022-04-08","close":36090.7656},{"date":"2022-04-11","close":35822.5742},{"date":"2022-04-12","close":35784.2617},{"date":"2022-04-13","close":36167.3945},{"date":"2022-04-14","close":36205.7031},{"date":"2022-04-15","close":35707.6406},{"date":"2022-04-18","close":35669.3242},{"date":"2022-04-19","close":35784.2617},{"date":"2022-04-20","close":35975.8281},{"date":"2022-04-21","close":36052.4531},{"date":"2022-04-22","close":36473.8984},{"date":"2022-04-25","close":35975.8281},{"date":"2022-04-26","close":36014.1367},{"date":"2022-04-27","close":37240.1484},{"date":"2022-04-28","close":36895.3359},{"date":"2022-04-29","close":38389.5391},{"date":"2022-05-02","close":38619.4258},{"date":"2022-05-03","close":38312.9062},{"date":"2022-05-04","close":38312.9062},{"date":"2022-05-06","close":39538.9336},{"date":"2022-05-09","close":50900.0},{"date":"2022-05-10","close":37393.4062},{"date":"2022-05-11","close":37738.2227},{"date":"2022-05-12","close":37699.9141},{"date":"2022-05-13","close":37891.4727},{"date":"2022-05-16","close":38159.668},{"date":"2022-05-17","close":38159.668},{"date":"2022-05-18","close":38466.1719},{"date":"2022-05-19","close":38121.3516},{"date":"2022-05-20","close":38619.4258},{"date":"2022-05-23","close":38619.4258},{"date":"2022-05-24","close":38197.9766},{"date":"2022-05-25","close":38044.7266},{"date":"2022-05-26","close":37546.6602},{"date":"2022-05-27","close":37891.4727},{"date":"2022-05-30","close":37853.1602},{"date":"2022-05-31","close":38542.7969},{"date":"2022-06-02","close":38619.4258},{"date":"2022-06-03","close":38466.1719},{"date":"2022-06-07","close":38466.1719},{"date":"2022-06-08","close":38619.4258},{"date":"2022-06-09","close":38542.7969},{"date":"2022-06-10","close":38159.668},{"date":"2022-06-13","close":37240.1484},{"date":"2022-06-14","close":36742.0859},{"date":"2022-06-15","close":35860.8906},{"date":"2022-06-16","close":36397.2695},{"date":"2022-06-17","close":36895.3359},{"date":"2022-06-20","close":35362.8164},{"date":"2022-06-21","close":35401.1367},{"date":"2022-06-22","close":33983.5547},{"date":"2022-06-23","close":33140.6719},{"date":"2022-06-24","close":33791.9844},{"date":"2022-06-27","close":35554.3828},{"date":"2022-06-28","close":35592.6953},{"date":"2022-06-29","close":35592.6953},{"date":"2022-06-30","close":35439.4492},{"date":"2022-07-01","close":35592.6953},{"date":"2022-07-04","close":35554.3828},{"date":"2022-07-05","close":35477.7578},{"date":"2022-07-06","close":34749.8164},{"date":"2022-07-07","close":34558.25},{"date":"2022-07-08","close":34443.3086},{"date":"2022-07-11","close":34136.8086},{"date":"2022-07-12","close":33677.0547},{"date":"2022-07-13","close":34098.4961},{"date":"2022-07-14","close":33945.2461},{"date":"2022-07-15","close":33178.9883},{"date":"2022-07-18","close":33638.7422},{"date":"2022-07-19","close":34136.8086},{"date":"2022-07-20","close":34060.1836},{"date":"2022-07-21","close":33830.3047},{"date":"2022-07-22","close":33830.3047},{"date":"2022-07-25","close":33140.6719},{"date":"2022-07-26","close":33025.7344},{"date":"2022-07-27","close":33485.4883},{"date":"2022-07-28","close":33638.7422},{"date":"2022-07-29","close":34213.4336},{"date":"2022-08-01","close":34558.25},{"date":"2022-08-02","close":34366.6836},{"date":"2022-08-03","close":34098.4961},{"date":"2022-08-04","close":33753.6797},{"date":"2022-08-05","close":33945.2461},{"date":"2022-08-08","close":34328.375},{"date":"2022-08-09","close":34328.375},{"date":"2022-08-10","close":34558.25},{"date":"2022-08-11","close":34941.3789},{"date":"2022-08-12","close":34979.6914},{"date":"2022-08-16","close":34596.5625},{"date":"2022-08-17","close":35094.6289},{"date":"2022-08-18","close":35784.2617},{"date":"2022-08-19","close":36167.3945},{"date":"2022-08-22","close":35860.8906},{"date":"2022-08-23","close":35937.5156},{"date":"2022-08-24","close":36512.207},{"date":"2022-08-25","close":36397.2695},{"date":"2022-08-26","close":36512.207},{"date":"2022-08-29","close":36244.0195},{"date":"2022-08-30","close":36205.7031},{"date":"2022-08-31","close":36052.4531},{"date":"2022-09-01","close":35554.3828},{"date":"2022-09-02","close":35362.8164},{"date":"2022-09-05","close":35324.5117},{"date":"2022-09-06","close":35401.1367},{"date":"2022-09-07","close":35401.1367},{"date":"2022-09-08","close":35401.1367},{"date":"2022-09-13","close":35669.3242},{"date":"2022-09-14","close":35324.5117},{"date":"2022-09-15","close":35286.1914},{"date":"2022-09-16","close":35554.3828},{"date":"2022-09-19","close":35247.8867},{"date":"2022-09-20","close":35247.8867},{"date":"2022-09-21","close":34941.3789},{"date":"2022-09-22","close":35822.5742},{"date":"2022-09-23","close":35516.0742},{"date":"2022-09-26","close":33791.9844},{"date":"2022-09-27","close":33677.0547},{"date":"2022-09-28","close":33255.6133},{"date":"2022-09-29","close":33102.3555},{"date":"2022-09-30","close":32451.041},{"date":"2022-10-04","close":33791.9844},{"date":"2022-10-05","close":33945.2461},{"date":"2022-10-06","close":33600.4297},{"date":"2022-10-07","close":33562.1172},{"date":"2022-10-11","close":32642.5996},{"date":"2022-10-12","close":32795.8594},{"date":"2022-10-13","close":32297.791},{"date":"2022-10-14","close":32451.041},{"date":"2022-10-17","close":32451.041},{"date":"2022-10-18","close":32757.543},{"date":"2022-10-19","close":33217.3008},{"date":"2022-10-20","close":33255.6133},{"date":"2022-10-21","close":33293.9219},{"date":"2022-10-24","close":33255.6133},{"date":"2022-10-25","close":32834.1719},{"date":"2022-10-26","close":32795.8594},{"date":"2022-10-27","close":33140.6719},{"date":"2022-10-28","close":32949.1094},{"date":"2022-10-31","close":32719.2246},{"date":"2022-11-01","close":32719.2246},{"date":"2022-11-02","close":32795.8594},{"date":"2022-11-03","close":32949.1094},{"date":"2022-11-04","close":32910.7891},{"date":"2022-11-07","close":32987.4219},{"date":"2022-11-08","close":33025.7344},{"date":"2022-11-09","close":33332.2344},{"date":"2022-11-10","close":33677.0547},{"date":"2022-11-11","close":33600.4297},{"date":"2022-11-14","close":33562.1172},{"date":"2022-11-15","close":33753.6797},{"date":"2022-11-16","close":34634.875},{"date":"2022-11-17","close":34328.375},{"date":"2022-11-18","close":34443.3086},{"date":"2022-11-21","close":34558.25},{"date":"2022-11-22","close":34558.25},{"date":"2022-11-23","close":35439.4492},{"date":"2022-11-24","close":35975.8281},{"date":"2022-11-25","close":37470.0352},{"date":"2022-11-28","close":37086.9023},{"date":"2022-11-29","close":38274.6016},{"date":"2022-11-30","close":37814.8438},{"date":"2022-12-01","close":37814.8438},{"date":"2022-12-02","close":37278.4688},{"date":"2022-12-05","close":37699.9141},{"date":"2022-12-06","close":37163.5273},{"date":"2022-12-07","close":37163.5273},{"date":"2022-12-08","close":36742.0859},{"date":"2022-12-09","close":36244.0195},{"date":"2022-12-12","close":36358.957},{"date":"2022-12-13","close":36129.0781},{"date":"2022-12-14","close":36550.5234},{"date":"2022-12-15","close":36627.1523},{"date":"2022-12-16","close":37125.2148},{"date":"2022-12-19","close":37316.7852},{"date":"2022-12-20","close":36627.1523},{"date":"2022-12-21","close":36780.4023},{"date":"2022-12-22","close":36895.3359},{"date":"2022-12-23","close":36473.8984},{"date":"2022-12-26","close":36167.3945},{"date":"2022-12-27","close":36167.3945},{"date":"2022-12-28","close":37992.3516},{"date":"2022-12-29","close":37702.0195},{"date":"2023-01-02","close":36789.5352},{"date":"2023-01-03","close":36665.1094},{"date":"2023-01-04","close":36913.9688},{"date":"2023-01-05","close":36913.9688},{"date":"2023-01-06","close":36831.0117},{"date":"2023-01-09","close":37204.2969},{"date":"2023-01-10","close":37453.1602},{"date":"2023-01-11","close":37536.1133},{"date":"2023-01-12","close":37577.5859},{"date":"2023-01-13","close":37536.1133},{"date":"2023-01-16","close":37079.875},{"date":"2023-01-17","close":37245.7734},{"date":"2023-01-18","close":37038.3945},{"date":"2023-01-19","close":37204.2969},{"date":"2023-01-20","close":37619.0664},{"date":"2023-01-25","close":37950.875},{"date":"2023-01-26","close":38821.8789},{"date":"2023-01-27","close":39651.4102},{"date":"2023-01-30","close":38987.7852},{"date":"2023-01-31","close":39236.6406},{"date":"2023-02-01","close":39278.1211},{"date":"2023-02-02","close":39817.3125},{"date":"2023-02-03","close":39858.7891},{"date":"2023-02-06","close":39692.8828},{"date":"2023-02-07","close":39858.7891},{"date":"2023-02-08","close":40024.6953},{"date":"2023-02-09","close":41061.6016},{"date":"2023-02-10","close":41103.082},{"date":"2023-02-13","close":41808.1797},{"date":"2023-02-14","close":41808.1797},{"date":"2023-02-15","close":41434.8906},{"date":"2023-02-16","close":41186.0352},{"date":"2023-02-17","close":41061.6016},{"date":"2023-02-20","close":40937.1719},{"date":"2023-02-21","close":40937.1719},{"date":"2023-02-22","close":40688.3125},{"date":"2023-02-23","close":41103.082},{"date":"2023-02-24","close":40812.75},{"date":"2023-02-27","close":40522.4062},{"date":"2023-02-28","close":40480.9336},{"date":"2023-03-02","close":40688.3125},{"date":"2023-03-03","close":40646.8438},{"date":"2023-03-06","close":40605.3633},{"date":"2023-03-07","close":40439.4609},{"date":"2023-03-08","close":40397.9883},{"date":"2023-03-09","close":40646.8438},{"date":"2023-03-10","close":40190.6016},{"date":"2023-03-13","close":39817.3125},{"date":"2023-03-14","close":38407.1172},{"date":"2023-03-15","close":39112.2148},{"date":"2023-03-16","close":38531.5391},{"date":"2023-03-17","close":37287.25},{"date":"2023-03-20","close":37245.7734},{"date":"2023-03-21","close":37536.1133},{"date":"2023-03-22","close":37660.5391},{"date":"2023-03-23","close":37287.25},{"date":"2023-03-24","close":37411.6836},{"date":"2023-03-27","close":37743.4883},{"date":"2023-03-28","close":38241.2148},{"date":"2023-03-29","close":38365.6406},{"date":"2023-03-30","close":39568.4531},{"date":"2023-03-31","close":40107.6445},{"date":"2023-04-03","close":40439.4609},{"date":"2023-04-04","close":40024.6953},{"date":"2023-04-05","close":39609.9297},{"date":"2023-04-06","close":39236.6406},{"date":"2023-04-07","close":39485.5039},{"date":"2023-04-10","close":39609.9297},{"date":"2023-04-11","close":39568.4531},{"date":"2023-04-12","close":40149.125},{"date":"2023-04-13","close":40149.125},{"date":"2023-04-14","close":39692.8828},{"date":"2023-04-17","close":40107.6445},{"date":"2023-04-18","close":39941.7383},{"date":"2023-04-19","close":40812.75},{"date":"2023-04-20","close":40646.8438},{"date":"2023-04-21","close":40397.9883},{"date":"2023-04-24","close":40190.6016},{"date":"2023-04-25","close":39568.4531},{"date":"2023-04-26","close":39609.9297},{"date":"2023-04-27","close":39526.9727},{"date":"2023-04-28","close":39485.5039},{"date":"2023-05-02","close":39858.7891},{"date":"2023-05-03","close":40149.125},{"date":"2023-05-04","close":40480.9336},{"date":"2023-05-08","close":40480.9336},{"date":"2023-05-09","close":41144.5547},{"date":"2023-05-10","close":41061.6016},{"date":"2023-05-11","close":41476.3594},{"date":"2023-05-12","close":41393.4141},{"date":"2023-05-15","close":41891.1289},{"date":"2023-05-16","close":41559.3203},{"date":"2023-05-17","close":41393.4141},{"date":"2023-05-18","close":42139.9883},{"date":"2023-05-19","close":43384.2773},{"date":"2023-05-22","close":43384.2773},{"date":"2023-05-23","close":43799.043},{"date":"2023-05-24","close":43633.1367},{"date":"2023-05-25","close":43550.1875},{"date":"2023-05-26","close":42471.8008},{"date":"2023-05-30","close":42057.0352},{"date":"2023-05-31","close":41974.082},{"date":"2023-06-01","close":41891.1289},{"date":"2023-06-02","close":42139.9883},{"date":"2023-06-05","close":42637.7031},{"date":"2023-06-07","close":43218.3711},{"date":"2023-06-08","close":42886.5664},{"date":"2023-06-09","close":45375.1445},{"date":"2023-06-12","close":42803.6172},{"date":"2023-06-13","close":43716.0898},{"date":"2023-06-14","close":43799.043},{"date":"2023-06-15","close":42637.7031},{"date":"2023-06-16","close":42803.6172},{"date":"2023-06-19","close":42803.6172},{"date":"2023-06-20","close":42803.6172},{"date":"2023-06-21","close":42803.6172},{"date":"2023-06-22","close":42803.6172},{"date":"2023-06-23","close":42305.8945},{"date":"2023-06-26","close":42388.8477},{"date":"2023-06-27","close":43052.4727},{"date":"2023-06-28","close":42969.5195},{"date":"2023-06-29","close":42969.5195},{"date":"2023-06-30","close":43053.6016},{"date":"2023-07-03","close":42464.9805},{"date":"2023-07-04","close":42002.4922},{"date":"2023-07-05","close":42128.6289},{"date":"2023-07-06","close":42296.8047},{"date":"2023-07-07","close":41413.8672},{"date":"2023-07-10","close":41960.4492},{"date":"2023-07-11","close":41960.4492},{"date":"2023-07-12","close":42044.5273},{"date":"2023-07-13","close":42212.7148},{"date":"2023-07-14","close":43305.8711},{"date":"2023-07-17","close":42801.3359},{"date":"2023-07-18","close":42801.3359},{"date":"2023-07-19","close":43221.7812},{"date":"2023-07-20","close":42717.25},{"date":"2023-07-21","close":42212.7148},{"date":"2023-07-24","close":42717.25},{"date":"2023-07-25","close":44230.8516},{"date":"2023-07-26","close":43642.2305},{"date":"2023-07-27","close":44567.207},{"date":"2023-07-28","close":45239.918},{"date":"2023-07-31","close":46248.9883},{"date":"2023-08-01","close":45828.543},{"date":"2023-08-02","close":46837.6133},{"date":"2023-08-03","close":46333.0781},{"date":"2023-08-04","close":46669.4375},{"date":"2023-08-07","close":47426.2422},{"date":"2023-08-08","close":47089.8828},{"date":"2023-08-09","close":48098.9531},{"date":"2023-08-10","close":48603.4883},{"date":"2023-08-11","close":50117.0898},{"date":"2023-08-14","close":50453.4414},{"date":"2023-08-16","close":47510.3242},{"date":"2023-08-17","close":48435.3047},{"date":"2023-08-18","close":48351.2148},{"date":"2023-08-21","close":47342.1484},{"date":"2023-08-22","close":48435.3047},{"date":"2023-08-23","close":47930.7734},{"date":"2023-08-24","close":49444.375},{"date":"2023-08-25","close":48771.6602},{"date":"2023-08-28","close":48771.6602},{"date":"2023-08-29","close":48351.2148},{"date":"2023-08-30","close":48687.5703},{"date":"2023-08-31","close":48267.125},{"date":"2023-09-01","close":47342.1484},{"date":"2023-09-04","close":47594.4141},{"date":"2023-09-05","close":47426.2422},{"date":"2023-09-06","close":48183.0391},{"date":"2023-09-07","close":48351.2148},{"date":"2023-09-08","close":50453.4414},{"date":"2023-09-11","close":50117.0898},{"date":"2023-09-12","close":49108.0195},{"date":"2023-09-13","close":50873.8945},{"date":"2023-09-14","close":51210.2422},{"date":"2023-09-15","close":50957.9766},{"date":"2023-09-18","close":51462.5078},{"date":"2023-09-19","close":52892.0273},{"date":"2023-09-20","close":52135.2266},{"date":"2023-09-21","close":51882.957},{"date":"2023-09-22","close":51882.957},{"date":"2023-09-25","close":51210.2422},{"date":"2023-09-26","close":50201.1758},{"date":"2023-09-27","close":50873.8945},{"date":"2023-10-04","close":49023.9297},{"date":"2023-10-05","close":48351.2148},{"date":"2023-10-06","close":48183.0391},{"date":"2023-10-10","close":48014.8555},{"date":"2023-10-11","close":49360.2891},{"date":"2023-10-12","close":50201.1758},{"date":"2023-10-13","close":50033.0},{"date":"2023-10-16","close":51294.3398},{"date":"2023-10-17","close":51546.6016},{"date":"2023-10-18","close":52555.6719},{"date":"2023-10-19","close":51714.7812},{"date":"2023-10-20","close":51967.043},{"date":"2023-10-23","close":49696.6445},{"date":"2023-10-24","close":49192.1055},{"date":"2023-10-25","close":49864.8203},{"date":"2023-10-26","close":48855.75},{"date":"2023-10-27","close":49948.9062},{"date":"2023-10-30","close":50621.6172},{"date":"2023-10-31","close":49360.2891},{"date":"2023-11-01","close":49360.2891},{"date":"2023-11-02","close":48771.6602},{"date":"2023-11-03","close":49108.0195},{"date":"2023-11-06","close":48939.8438},{"date":"2023-11-07","close":48267.125},{"date":"2023-11-08","close":48014.8555},{"date":"2023-11-09","close":48014.8555},{"date":"2023-11-10","close":47846.6875},{"date":"2023-11-13","close":48183.0391},{"date":"2023-11-14","close":49108.0195},{"date":"2023-11-15","close":49108.0195},{"date":"2023-11-16","close":49276.1953},{"date":"2023-11-17","close":48855.75},{"date":"2023-11-20","close":49023.9297},{"date":"2023-11-21","close":49444.375},{"date":"2023-11-22","close":51042.0664},{"date":"2023-11-23","close":53060.207},{"date":"2023-11-24","close":53144.293},{"date":"2023-11-27","close":51967.043},{"date":"2023-11-28","close":51882.957},{"date":"2023-11-29","close":51294.3398},{"date":"2023-11-30","close":51714.7812},{"date":"2023-12-01","close":51462.5078},{"date":"2023-12-04","close":51294.3398},{"date":"2023-12-05","close":51210.2422},{"date":"2023-12-06","close":51126.1523},{"date":"2023-12-07","close":50957.9766},{"date":"2023-12-08","close":51042.0664},{"date":"2023-12-11","close":51042.0664},{"date":"2023-12-12","close":50873.8945},{"date":"2023-12-13","close":50957.9766},{"date":"2023-12-14","close":51042.0664},{"date":"2023-12-15","close":51294.3398},{"date":"2023-12-18","close":56003.3281},{"date":"2023-12-19","close":54741.9844},{"date":"2023-12-20","close":55414.6992},{"date":"2023-12-21","close":55078.3398},{"date":"2023-12-22","close":57012.3945},{"date":"2023-12-26","close":56844.2188},{"date":"2023-12-27","close":55448.9844},{"date":"2023-12-28","close":56079.0898},{"date":"2024-01-02","close":53738.707},{"date":"2024-01-03","close":53918.7344},{"date":"2024-01-04","close":54278.8008},{"date":"2024-01-05","close":54188.7812},{"date":"2024-01-08","close":54278.8008},{"date":"2024-01-09","close":53828.7188},{"date":"2024-01-10","close":53558.6797},{"date":"2024-01-11","close":53558.6797},{"date":"2024-01-12","close":52838.5586},{"date":"2024-01-15","close":52838.5586},{"date":"2024-01-16","close":52478.5039},{"date":"2024-01-17","close":51398.3281},{"date":"2024-01-18","close":51668.375},{"date":"2024-01-19","close":53198.625},{"date":"2024-01-22","close":53018.5898},{"date":"2024-01-23","close":53108.6055},{"date":"2024-01-24","close":52838.5586},{"date":"2024-01-25","close":52838.5586},{"date":"2024-01-26","close":53018.5898},{"date":"2024-01-29","close":53378.6484},{"date":"2024-01-30","close":54368.8086},{"date":"2024-01-31","close":55178.9414},{"date":"2024-02-01","close":56799.2031},{"date":"2024-02-02","close":57159.2617},{"date":"2024-02-05","close":58599.4961},{"date":"2024-02-06","close":57429.3086},{"date":"2024-02-07","close":59589.6562},{"date":"2024-02-08","close":58599.4961},{"date":"2024-02-13","close":58869.5391},{"date":"2024-02-14","close":58779.5273},{"date":"2024-02-15","close":56439.1445},{"date":"2024-02-16","close":56529.1641},{"date":"2024-02-19","close":58329.4531},{"date":"2024-02-20","close":57879.3828},{"date":"2024-02-21","close":57609.332},{"date":"2024-02-22","close":60219.7656},{"date":"2024-02-23","close":60129.7422},{"date":"2024-02-26","close":58059.4062},{"date":"2024-02-27","close":57699.3477},{"date":"2024-02-28","close":59229.5977},{"date":"2024-02-29","close":59319.6172},{"date":"2024-03-04","close":59049.5664},{"date":"2024-03-05","close":59409.6289},{"date":"2024-03-06","close":58869.5391},{"date":"2024-03-07","close":58869.5391},{"date":"2024-03-08","close":59139.5859},{"date":"2024-03-11","close":58599.4961},{"date":"2024-03-12","close":57879.3828},{"date":"2024-03-13","close":61659.9961},{"date":"2024-03-14","close":62380.1133},{"date":"2024-03-15","close":63370.2734},{"date":"2024-03-18","close":62920.1875},{"date":"2024-03-19","close":62920.1875},{"date":"2024-03-20","close":61209.918},{"date":"2024-03-21","close":61840.0195},{"date":"2024-03-22","close":61209.918},{"date":"2024-03-25","close":59859.7031},{"date":"2024-03-26","close":59949.7188},{"date":"2024-03-27","close":60039.7305},{"date":"2024-03-28","close":60309.7773},{"date":"2024-03-29","close":60039.7305},{"date":"2024-04-01","close":58419.4648},{"date":"2024-04-02","close":58599.4961},{"date":"2024-04-03","close":58599.4961},{"date":"2024-04-04","close":59319.6172},{"date":"2024-04-05","close":60309.7773},{"date":"2024-04-08","close":60309.7773},{"date":"2024-04-09","close":60399.7891},{"date":"2024-04-11","close":60129.7422},{"date":"2024-04-12","close":58689.5078},{"date":"2024-04-15","close":59859.7031},{"date":"2024-04-16","close":58779.5273},{"date":"2024-04-17","close":58779.5273},{"date":"2024-04-18","close":58599.4961},{"date":"2024-04-19","close":57519.3203},{"date":"2024-04-22","close":59679.668},{"date":"2024-04-23","close":60489.7969},{"date":"2024-04-24","close":60669.8281},{"date":"2024-04-25","close":62110.0625},{"date":"2024-04-26","close":62290.0977},{"date":"2024-04-29","close":62650.1562},{"date":"2024-04-30","close":61930.043},{"date":"2024-05-02","close":61840.0195},{"date":"2024-05-03","close":61209.918},{"date":"2024-05-07","close":61389.9492},{"date":"2024-05-08","close":62920.1875},{"date":"2024-05-09","close":63460.2852},{"date":"2024-05-10","close":65260.5781},{"date":"2024-05-13","close":65080.5469},{"date":"2024-05-14","close":64270.4141},{"date":"2024-05-16","close":64540.4609},{"date":"2024-05-17","close":64810.4961},{"date":"2024-05-20","close":65800.6641},{"date":"2024-05-21","close":66880.8359},{"date":"2024-05-22","close":66700.8125},{"date":"2024-05-23","close":66520.7812},{"date":"2024-05-24","close":64900.5156},{"date":"2024-05-27","close":64360.4297},{"date":"2024-05-28","close":64630.4727},{"date":"2024-05-29","close":64900.5156},{"date":"2024-05-30","close":64270.4141},{"date":"2024-05-31","close":64630.4727},{"date":"2024-06-03","close":66880.8359},{"date":"2024-06-04","close":64720.4922},{"date":"2024-06-05","close":64900.5156},{"date":"2024-06-07","close":63460.2852},{"date":"2024-06-10","close":63820.3398},{"date":"2024-06-11","close":62830.1797},{"date":"2024-06-12","close":63010.207},{"date":"2024-06-13","close":63640.3164},{"date":"2024-06-14","close":63190.2461},{"date":"2024-06-17","close":65440.6055},{"date":"2024-06-18","close":67870.9922},{"date":"2024-06-19","close":66070.7109},{"date":"2024-06-20","close":68771.1484},{"date":"2024-06-21","close":69581.2812},{"date":"2024-06-24","close":68681.125},{"date":"2024-06-25","close":69761.3047},{"date":"2024-06-26","close":69401.25},{"date":"2024-06-27","close":68321.0703},{"date":"2024-06-28","close":69311.2266},{"date":"2024-07-01","close":68051.0234},{"date":"2024-07-02","close":67240.8906},{"date":"2024-07-03","close":67330.9141},{"date":"2024-07-04","close":66700.8125},{"date":"2024-07-05","close":66160.7188},{"date":"2024-07-08","close":66610.7969},{"date":"2024-07-09","close":65080.5469},{"date":"2024-07-10","close":66700.8125},{"date":"2024-07-11","close":66610.7969},{"date":"2024-07-12","close":66880.8359},{"date":"2024-07-15","close":66070.7109},{"date":"2024-07-16","close":66700.8125},{"date":"2024-07-17","close":67240.8906},{"date":"2024-07-18","close":68951.1719},{"date":"2024-07-19","close":68321.0703},{"date":"2024-07-22","close":67150.875},{"date":"2024-07-23","close":67240.8906},{"date":"2024-07-24","close":67330.9141},{"date":"2024-07-25","close":66430.7656},{"date":"2024-07-26","close":66700.8125},{"date":"2024-07-29","close":68321.0703},{"date":"2024-07-30","close":68547.4531},{"date":"2024-07-31","close":68909.6562},{"date":"2024-08-01","close":68456.8984},{"date":"2024-08-02","close":66464.7656},{"date":"2024-08-05","close":61212.7852},{"date":"2024-08-06","close":62933.2578},{"date":"2024-08-07","close":63295.4688},{"date":"2024-08-08","close":63567.1211},{"date":"2024-08-09","close":64200.9766},{"date":"2024-08-12","close":65015.9453},{"date":"2024-08-13","close":67279.7266},{"date":"2024-08-14","close":67008.0781},{"date":"2024-08-16","close":66736.4219},{"date":"2024-08-19","close":65649.8125},{"date":"2024-08-20","close":67279.7266},{"date":"2024-08-21","close":68004.1406},{"date":"2024-08-22","close":66917.5234},{"date":"2024-08-23","close":68366.3438},{"date":"2024-08-26","close":71173.4453},{"date":"2024-08-27","close":71263.9922},{"date":"2024-08-28","close":69905.7188},{"date":"2024-08-29","close":69181.3047},{"date":"2024-08-30","close":67823.0391},{"date":"2024-09-02","close":68275.8047},{"date":"2024-09-03","close":68909.6562},{"date":"2024-09-04","close":67641.9375},{"date":"2024-09-05","close":67732.4922},{"date":"2024-09-06","close":66193.1172},{"date":"2024-09-09","close":65378.1562},{"date":"2024-09-10","close":66826.9688},{"date":"2024-09-11","close":65921.4609},{"date":"2024-09-12","close":66012.0156},{"date":"2024-09-13","close":65921.4609},{"date":"2024-09-19","close":67641.9375},{"date":"2024-09-20","close":69452.9688},{"date":"2024-09-23","close":70539.5859},{"date":"2024-09-24","close":70539.5859},{"date":"2024-09-25","close":68275.8047},{"date":"2024-09-26","close":69452.9688},{"date":"2024-09-27","close":69271.8672},{"date":"2024-09-30","close":68819.1094},{"date":"2024-10-02","close":68547.4531},{"date":"2024-10-04","close":67913.5938},{"date":"2024-10-07","close":68185.2422},{"date":"2024-10-08","close":69000.2109},{"date":"2024-10-10","close":69362.4141},{"date":"2024-10-11","close":68728.5547},{"date":"2024-10-14","close":68456.8984},{"date":"2024-10-15","close":68638.0},{"date":"2024-10-16","close":67823.0391},{"date":"2024-10-17","close":67823.0391},{"date":"2024-10-18","close":67008.0781},{"date":"2024-10-21","close":66917.5234},{"date":"2024-10-22","close":68275.8047},{"date":"2024-10-23","close":68547.4531},{"date":"2024-10-24","close":68366.3438},{"date":"2024-10-25","close":68185.2422},{"date":"2024-10-28","close":68094.6953},{"date":"2024-10-29","close":67732.4922},{"date":"2024-10-30","close":67460.8281},{"date":"2024-10-31","close":67370.2891},{"date":"2024-11-01","close":67641.9375},{"date":"2024-11-04","close":66555.3281},{"date":"2024-11-05","close":65197.0469},{"date":"2024-11-06","close":65015.9453},{"date":"2024-11-07","close":66645.8594},{"date":"2024-11-08","close":65740.3516},{"date":"2024-11-11","close":66464.7656},{"date":"2024-11-12","close":65106.4961},{"date":"2024-11-13","close":63023.8086},{"date":"2024-11-14","close":63567.1211},{"date":"2024-11-15","close":63567.1211},{"date":"2024-11-18","close":64563.1914},{"date":"2024-11-19","close":64744.293},{"date":"2024-11-20","close":64744.293},{"date":"2024-11-21","close":65378.1562},{"date":"2024-11-22","close":65468.6992},{"date":"2024-11-25","close":66645.8594},{"date":"2024-11-26","close":66736.4219},{"date":"2024-11-27","close":67098.6328},{"date":"2024-11-28","close":67008.0781},{"date":"2024-11-29","close":66826.9688},{"date":"2024-12-02","close":66464.7656},{"date":"2024-12-03","close":66826.9688},{"date":"2024-12-04","close":65830.9141},{"date":"2024-12-05","close":64291.5352},{"date":"2024-12-06","close":63929.332},{"date":"2024-12-09","close":61846.6406},{"date":"2024-12-10","close":63204.9102},{"date":"2024-12-11","close":63567.1211},{"date":"2024-12-12","close":63838.7734},{"date":"2024-12-13","close":65649.8125},{"date":"2024-12-16","close":64653.7422},{"date":"2024-12-17","close":64563.1914},{"date":"2024-12-18","close":64019.875},{"date":"2024-12-19","close":63838.7734},{"date":"2024-12-20","close":64563.1914},{"date":"2024-12-23","close":65106.4961},{"date":"2024-12-24","close":65287.5977},{"date":"2024-12-26","close":64110.4336},{"date":"2024-12-27","close":62208.8516},{"date":"2024-12-30","close":62208.8516},{"date":"2025-01-02","close":61665.543},{"date":"2025-01-03","close":62480.5039},{"date":"2025-01-06","close":62661.6055},{"date":"2025-01-07","close":62842.7148},{"date":"2025-01-08","close":62299.4023},{"date":"2025-01-09","close":61574.9922},{"date":"2025-01-10","close":61122.2266},{"date":"2025-01-13","close":60850.5781},{"date":"2025-01-14","close":61484.4414},{"date":"2025-01-15","close":61303.3359},{"date":"2025-01-16","close":61846.6406},{"date":"2025-01-17","close":61756.0898},{"date":"2025-01-20","close":61574.9922},{"date":"2025-01-21","close":61122.2266},{"date":"2025-01-22","close":59763.9648},{"date":"2025-01-23","close":59311.2031},{"date":"2025-01-24","close":59220.6523},{"date":"2025-01-31","close":60216.7188},{"date":"2025-02-03","close":57952.9336},{"date":"2025-02-04","close":58858.4453},{"date":"2025-02-05","close":60035.6133},{"date":"2025-02-06","close":60035.6133},{"date":"2025-02-07","close":59854.5156},{"date":"2025-02-10","close":59492.3047},{"date":"2025-02-11","close":59582.8594},{"date":"2025-02-12","close":59945.0625},{"date":"2025-02-13","close":59582.8594},{"date":"2025-02-14","close":58224.5859},{"date":"2025-02-17","close":59039.5508},{"date":"2025-02-18","close":59039.5508},{"date":"2025-02-19","close":59763.9648},{"date":"2025-02-20","close":59945.0625},{"date":"2025-02-21","close":59945.0625},{"date":"2025-02-24","close":59763.9648},{"date":"2025-02-25","close":59945.0625},{"date":"2025-02-26","close":59492.3047},{"date":"2025-02-27","close":60441.1484},{"date":"2025-02-28","close":59112.7695},{"date":"2025-03-04","close":58353.6992},{"date":"2025-03-05","close":59302.5391},{"date":"2025-03-06","close":58923.0},{"date":"2025-03-07","close":57120.2031},{"date":"2025-03-10","close":57879.2773},{"date":"2025-03-11","close":56835.5508},{"date":"2025-03-12","close":56550.9023},{"date":"2025-03-13","close":56930.4375},{"date":"2025-03-14","close":57974.1602},{"date":"2025-03-17","close":57784.3906},{"date":"2025-03-18","close":57879.2773},{"date":"2025-03-19","close":58828.1172},{"date":"2025-03-20","close":60156.4922},{"date":"2025-03-21","close":59302.5391},{"date":"2025-03-24","close":58543.4648},{"date":"2025-03-25","close":57974.1602},{"date":"2025-03-26","close":57784.3906},{"date":"2025-03-27","close":57499.7422},{"date":"2025-03-28","close":56930.4375},{"date":"2025-03-31","close":56076.4805},{"date":"2025-04-01","close":57215.0859},{"date":"2025-04-02","close":57025.3242},{"date":"2025-04-03","close":55981.5977},{"date":"2025-04-04","close":55886.7109},{"date":"2025-04-07","close":53324.8398},{"date":"2025-04-08","close":53419.7266},{"date":"2025-04-09","close":52186.2344},{"date":"2025-04-10","close":54273.6836},{"date":"2025-04-11","close":54937.8672},{"date":"2025-04-14","close":55317.4102},{"date":"2025-04-15","close":56266.2461},{"date":"2025-04-16","close":56645.7852},{"date":"2025-04-17","close":56266.2461},{"date":"2025-04-18","close":56930.4375},{"date":"2025-04-21","close":57499.7422},{"date":"2025-04-22","close":57404.8594},{"date":"2025-04-23","close":57404.8594},{"date":"2025-04-24","close":57689.5117},{"date":"2025-04-25","close":58069.043},{"date":"2025-04-28","close":58069.043},{"date":"2025-04-29","close":59017.8867},{"date":"2025-04-30","close":58733.2344},{"date":"2025-05-02","close":58733.2344},{"date":"2025-05-07","close":58069.043},{"date":"2025-05-08","close":58638.3516},{"date":"2025-05-09","close":58733.2344},{"date":"2025-05-12","close":60251.3789},{"date":"2025-05-13","close":61200.2188},{"date":"2025-05-14","close":61959.2891},{"date":"2025-05-15","close":61864.4062},{"date":"2025-05-16","close":64521.168},{"date":"2025-05-19","close":64710.9219},{"date":"2025-05-20","close":64426.2773},{"date":"2025-05-21","close":64426.2773},{"date":"2025-05-22","close":64710.9219},{"date":"2025-05-23","close":64521.168},{"date":"2025-05-26","close":66323.9609},{"date":"2025-05-27","close":66134.1875},{"date":"2025-05-28","close":68126.7578},{"date":"2025-05-29","close":70214.2031},{"date":"2025-05-30","close":70783.5078},{"date":"2025-06-02","close":70309.0938},{"date":"2025-06-04","close":72681.1875},{"date":"2025-06-05","close":72111.8906},{"date":"2025-06-09","close":73250.5},{"date":"2025-06-10","close":72870.9609},{"date":"2025-06-11","close":71827.2344},{"date":"2025-06-12","close":74199.3438},{"date":"2025-06-13","close":72681.1875},{"date":"2025-06-16","close":76571.4375},{"date":"2025-06-17","close":73155.6094},{"date":"2025-06-18","close":73060.7266},{"date":"2025-06-19","close":73535.1484},{"date":"2025-06-20","close":73630.0312},{"date":"2025-06-23","close":76097.0156},{"date":"2025-06-24","close":75717.4766},{"date":"2025-06-25","close":75053.2891},{"date":"2025-06-26","close":74104.4531},{"date":"2025-06-27","close":74009.5703},{"date":"2025-06-30","close":74863.5234},{"date":"2025-07-01","close":79133.3047},{"date":"2025-07-02","close":80366.7969},{"date":"2025-07-03","close":83497.9766},{"date":"2025-07-04","close":84351.9297},{"date":"2025-07-07","close":84731.4688},{"date":"2025-07-08","close":87577.9922},{"date":"2025-07-09","close":93081.2578},{"date":"2025-07-10","close":92132.4219},{"date":"2025-07-11","close":93271.0312},{"date":"2025-07-14","close":93935.2188},{"date":"2025-07-15","close":93365.9141},{"date":"2025-07-16","close":91278.4609},{"date":"2025-07-17","close":88526.8281},{"date":"2025-07-18","close":86059.8438},{"date":"2025-07-21","close":86724.0391},{"date":"2025-07-22","close":85870.0703},{"date":"2025-07-23","close":84162.1641},{"date":"2025-07-24","close":82454.25},{"date":"2025-07-25","close":82454.25},{"date":"2025-07-28","close":78658.8906},{"date":"2025-07-29","close":79038.4297},{"date":"2025-07-30","close":78418.3281},{"date":"2025-07-31","close":78704.5234},{"date":"2025-08-01","close":75365.5391},{"date":"2025-08-04","close":77559.7344},{"date":"2025-08-05","close":77178.1328},{"date":"2025-08-06","close":78704.5234},{"date":"2025-08-07","close":78799.9219},{"date":"2025-08-08","close":77655.1328},{"date":"2025-08-11","close":76319.5312},{"date":"2025-08-12","close":76605.7422},{"date":"2025-08-13","close":76796.5391},{"date":"2025-08-14","close":75747.1406},{"date":"2025-08-18","close":72026.5703},{"date":"2025-08-19","close":71454.1719},{"date":"2025-08-20","close":72121.9688},{"date":"2025-08-21","close":71358.7734},{"date":"2025-08-22","close":70690.9688},{"date":"2025-08-25","close":71549.5703},{"date":"2025-08-26","close":70881.7656},{"date":"2025-08-27","close":70500.1719},{"date":"2025-08-28","close":71835.7656},{"date":"2025-08-29","close":71454.1719},{"date":"2025-09-01","close":72121.9609},{"date":"2025-09-02","close":72121.9688},{"date":"2025-09-03","close":71072.5703},{"date":"2025-09-04","close":71644.9688},{"date":"2025-09-05","close":72121.9688},{"date":"2025-09-08","close":72694.3594},{"date":"2025-09-09","close":73552.9531},{"date":"2025-09-10","close":74602.3516},{"date":"2025-09-11","close":74316.1484},{"date":"2025-09-12","close":76128.7344},{"date":"2025-09-15","close":79181.5234},{"date":"2025-09-16","close":77845.9297},{"date":"2025-09-17","close":77655.1328},{"date":"2025-09-18","close":76224.1328},{"date":"2025-09-19","close":78100.0},{"date":"2025-09-22","close":74793.1484},{"date":"2025-09-23","close":74602.3516},{"date":"2025-09-24","close":72312.7656},{"date":"2025-09-25","close":73648.3516},{"date":"2025-09-26","close":71263.3672},{"date":"2025-09-29","close":71740.3672},{"date":"2025-09-30","close":70977.1641},{"date":"2025-10-01","close":70500.1719},{"date":"2025-10-02","close":70595.5703},{"date":"2025-10-10","close":69450.7812},{"date":"2025-10-13","close":68210.5859},{"date":"2025-10-14","close":69069.1797},{"date":"2025-10-15","close":69069.1797},{"date":"2025-10-16","close":69259.9766},{"date":"2025-10-17","close":68973.7812},{"date":"2025-10-20","close":70023.1719},{"date":"2025-10-21","close":69927.7734},{"date":"2025-10-22","close":71072.5703},{"date":"2025-10-23","close":70309.375},{"date":"2025-10-24","close":70786.3672},{"date":"2025-10-27","close":71358.7734},{"date":"2025-10-28","close":71931.1641},{"date":"2025-10-29","close":71454.1719},{"date":"2025-10-30","close":71072.5703},{"date":"2025-10-31","close":71358.7734},{"date":"2025-11-03","close":72503.5625},{"date":"2025-11-04","close":72598.9609},{"date":"2025-11-05","close":70786.3672},{"date":"2025-11-06","close":72885.1641},{"date":"2025-11-07","close":72121.9688},{"date":"2025-11-10","close":78132.1328},{"date":"2025-11-11","close":75842.5391},{"date":"2025-11-12","close":79944.7188},{"date":"2025-11-13","close":78799.9219},{"date":"2025-11-14","close":77273.5391},{"date":"2025-11-17","close":81471.1016},{"date":"2025-11-18","close":79944.7188},{"date":"2025-11-19","close":79944.7188},{"date":"2025-11-20","close":81089.5078},{"date":"2025-11-21","close":79753.9141},{"date":"2025-11-24","close":79181.5234},{"date":"2025-11-25","close":79086.125},{"date":"2025-11-26","close":80135.5156},{"date":"2025-11-27","close":80994.1094},{"date":"2025-11-28","close":78895.3203},{"date":"2025-12-01","close":78227.5312},{"date":"2025-12-02","close":80326.3125},{"date":"2025-12-03","close":83379.0938},{"date":"2025-12-04","close":82138.9062},{"date":"2025-12-05","close":81566.5},{"date":"2025-12-08","close":80707.9062},{"date":"2025-12-09","close":80421.7109},{"date":"2025-12-10","close":78895.3203},{"date":"2025-12-11","close":79849.3125},{"date":"2025-12-12","close":82043.5078},{"date":"2025-12-15","close":83474.5},{"date":"2025-12-16","close":82902.1016},{"date":"2025-12-17","close":87290.4766},{"date":"2025-12-18","close":85668.6797},{"date":"2025-12-19","close":84142.2969},{"date":"2025-12-22","close":83283.6953},{"date":"2025-12-23","close":82711.2969},{"date":"2025-12-24","close":81566.5078},{"date":"2025-12-26","close":79276.9219},{"date":"2025-12-29","close":79086.1172},{"date":"2025-12-30","close":79467.7188},{"date":"2026-01-02","close":77082.7344},{"date":"2026-01-05","close":78609.125},{"date":"2026-01-06","close":79372.3203},{"date":"2026-01-07","close":77273.5312},{"date":"2026-01-08","close":75270.1484},{"date":"2026-01-09","close":75365.5469},{"date":"2026-01-12","close":77082.7344},{"date":"2026-01-13","close":76224.1406},{"date":"2026-01-14","close":76796.5312},{"date":"2026-01-15","close":78322.9297},{"date":"2026-01-16","close":78132.125},{"date":"2026-01-19","close":77559.7344},{"date":"2026-01-20","close":78513.7266},{"date":"2026-01-21","close":77559.7344},{"date":"2026-01-22","close":78132.125},{"date":"2026-01-23","close":81948.1016},{"date":"2026-01-26","close":84428.4922},{"date":"2026-01-27","close":84237.6875},{"date":"2026-01-28","close":81566.5078},{"date":"2026-01-29","close":82902.1016},{"date":"2026-01-30","close":84714.6953},{"date":"2026-02-02","close":82520.5},{"date":"2026-02-03","close":87576.6719},{"date":"2026-02-04","close":91965.0469},{"date":"2026-02-05","close":96830.4141},{"date":"2026-02-06","close":93396.0391},{"date":"2026-02-09","close":99120.0},{"date":"2026-02-10","close":90915.6484},{"date":"2026-02-11","close":94827.0234},{"date":"2026-02-12","close":94445.4297},{"date":"2026-02-13","close":96162.6172},{"date":"2026-02-19","close":102458.9844},{"date":"2026-02-20","close":107324.3438},{"date":"2026-02-23","close":101600.3828},{"date":"2026-02-24","close":100360.1875},{"date":"2026-02-25","close":100360.1875},{"date":"2026-02-26","close":100837.1953},{"date":"2026-02-27","close":98738.3984},{"date":"2026-03-03","close":98833.8047},{"date":"2026-03-04","close":88721.4688},{"date":"2026-03-05","close":94731.625},{"date":"2026-03-06","close":93109.8359},{"date":"2026-03-09","close":90820.25},{"date":"2026-03-10","close":89103.0625},{"date":"2026-03-11","close":92919.0391},{"date":"2026-03-12","close":93014.4375},{"date":"2026-03-13","close":91583.4453},{"date":"2026-03-16","close":92155.8438},{"date":"2026-03-17","close":93968.4375},{"date":"2026-03-18","close":94254.6328},{"date":"2026-03-19","close":95113.2266},{"date":"2026-03-20","close":105702.5625},{"date":"2026-03-23","close":95494.8203},{"date":"2026-03-24","close":95017.8281},{"date":"2026-03-25","close":95399.4219},{"date":"2026-03-26","close":96639.6172},{"date":"2026-03-27","close":96830.4141},{"date":"2026-03-30","close":97021.2109},{"date":"2026-03-31","close":95781.0234},{"date":"2026-04-01","close":98267.5469},{"date":"2026-04-02","close":98267.5469},{"date":"2026-04-03","close":97074.0156},{"date":"2026-04-06","close":96676.1719},{"date":"2026-04-07","close":95283.7109},{"date":"2026-04-08","close":96178.8594},{"date":"2026-04-09","close":93592.875},{"date":"2026-04-10","close":94686.9453},{"date":"2026-04-13","close":94885.8672},{"date":"2026-04-14","close":94885.8672},{"date":"2026-04-15","close":95781.0156},{"date":"2026-04-16","close":97571.3203},{"date":"2026-04-17","close":97074.0156},{"date":"2026-04-20","close":95880.4766},{"date":"2026-04-21","close":95781.0156},{"date":"2026-04-22","close":97173.4766},{"date":"2026-04-23","close":98864.3125},{"date":"2026-04-24","close":101748.6797},{"date":"2026-04-27","close":102544.375},{"date":"2026-04-28","close":103538.9844},{"date":"2026-04-29","close":107815.8125},{"date":"2026-04-30","close":107716.3516},{"date":"2026-05-04","close":103837.3672},{"date":"2026-05-06","close":104235.2109},{"date":"2026-05-07","close":99858.9219},{"date":"2026-05-08","close":101748.6797},{"date":"2026-05-11","close":99361.6172},{"date":"2026-05-12","close":100356.2266},{"date":"2026-05-13","close":97969.1641},{"date":"2026-05-14","close":99858.9219},{"date":"2026-05-15","close":102047.0703},{"date":"2026-05-18","close":94488.0234},{"date":"2026-05-19","close":90111.7344},{"date":"2026-05-20","close":88918.2031},{"date":"2026-05-21","close":91703.1172},{"date":"2026-05-22","close":92896.6484},{"date":"2026-05-26","close":89017.6641},{"date":"2026-05-27","close":86431.6797},{"date":"2026-05-28","close":86829.5234},{"date":"2026-05-29","close":85437.0703},{"date":"2026-06-01","close":84541.9141},{"date":"2026-06-02","close":85735.4531},{"date":"2026-06-04","close":85834.9141},{"date":"2026-06-05","close":84541.9141},{"date":"2026-06-08","close":81259.7031},{"date":"2026-06-09","close":83050.0},{"date":"2026-06-10","close":81558.0859},{"date":"2026-06-11","close":84442.4531},{"date":"2026-06-12","close":87127.9062},{"date":"2026-06-15","close":88023.0547},{"date":"2026-06-16","close":87127.9062},{"date":"2026-06-17","close":84939.7578},{"date":"2026-06-18","close":84541.9141},{"date":"2026-06-19","close":82851.0781},{"date":"2026-06-22","close":79171.0156},{"date":"2026-06-23","close":79369.9375},{"date":"2026-06-24","close":79071.5547},{"date":"2026-06-25","close":78375.3281},{"date":"2026-06-26","close":75789.3438},{"date":"2026-06-29","close":80066.1719},{"date":"2026-06-30","close":78972.0938},{"date":"2026-07-01","close":80464.0156},{"date":"2026-07-02","close":80762.3984},{"date":"2026-07-03","close":82552.6953},{"date":"2026-07-06","close":85337.6094},{"date":"2026-07-07","close":86630.6016},{"date":"2026-07-08","close":84939.7578},{"date":"2026-07-09","close":82652.1562},{"date":"2026-07-10","close":84243.5312},{"date":"2026-07-13","close":84342.9922},{"date":"2026-07-14","close":83746.2266},{"date":"2026-07-15","close":84840.2969},{"date":"2026-07-16","close":86630.6016},{"date":"2026-07-20","close":87227.3672},{"date":"2026-07-21","close":86531.1406},{"date":"2026-07-22","close":86531.1406},{"date":"2026-07-23","close":91305.2734},{"date":"2026-07-24","close":94090.1797},{"date":"2026-07-27","close":89415.5078},{"date":"2026-07-28","close":86531.1406},{"date":"2026-07-29","close":83050.0},{"date":"2026-07-30","close":85300.0},{"date":"2026-07-31","close":87900.0},{"date":"2026-08-03","close":82400.0},{"date":"2026-08-04","close":83900.0},{"date":"2026-08-05","close":84200.0},{"date":"2026-08-06","close":84800.0},{"date":"2026-08-07","close":87000.0},{"date":"2026-08-10","close":87300.0},{"date":"2026-08-11","close":88100.0},{"date":"2026-08-12","close":87800.0},{"date":"2026-08-13","close":86000.0},{"date":"2026-08-14","close":89500.0},{"date":"2026-08-18","close":92800.0},{"date":"2026-08-19","close":93000.0},{"date":"2026-08-20","close":93200.0},{"date":"2026-08-21","close":92400.0},{"date":"2026-08-24","close":92500.0},{"date":"2026-08-25","close":94400.0},{"date":"2026-08-26","close":97700.0},{"date":"2026-08-27","close":97300.0},{"date":"2026-08-28","close":97700.0},{"date":"2026-08-31","close":97100.0},{"date":"2026-09-01","close":98000.0},{"date":"2026-09-02","close":98600.0},{"date":"2026-09-03","close":98400.0},{"date":"2026-09-04","close":97700.0},{"date":"2026-09-07","close":97500.0},{"date":"2026-09-08","close":97300.0},{"date":"2026-09-09","close":98400.0},{"date":"2026-09-10","close":99100.0},{"date":"2026-09-11","close":99400.0},{"date":"2026-09-14","close":98700.0},{"date":"2026-09-15","close":96000.0},{"date":"2026-09-16","close":94200.0},{"date":"2026-09-17","close":95200.0},{"date":"2026-09-18","close":94900.0},{"date":"2026-09-21","close":93900.0},{"date":"2026-09-22","close":92200.0},{"date":"2026-09-23","close":92400.0},{"date":"2026-09-28","close":92700.0},{"date":"2026-09-29","close":91600.0},{"date":"2026-09-30","close":92000.0},{"date":"2026-10-01","close":88600.0},{"date":"2026-10-02","close":88700.0},{"date":"2026-10-06","close":90200.0},{"date":"2026-10-07","close":91500.0},{"date":"2026-10-08","close":91300.0},{"date":"2026-10-12","close":90900.0},{"date":"2026-10-13","close":89600.0},{"date":"2026-10-14","close":92100.0},{"date":"2026-10-15","close":88300.0},{"date":"2026-10-16","close":90200.0},{"date":"2026-10-19","close":90400.0},{"date":"2026-10-20","close":88500.0},{"date":"2026-10-21","close":87200.0},{"date":"2026-10-22","close":85400.0},{"date":"2026-10-23","close":82600.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-1194.0,"foreign_net":1260.0,"institution_net":-66.0},{"date":"2026-10-21","retail_net":-720.0,"foreign_net":520.0,"institution_net":200.0},{"date":"2026-10-20","retail_net":2833.0,"foreign_net":-2236.0,"institution_net":-597.0},{"date":"2026-10-19","retail_net":-1111.0,"foreign_net":593.0,"institution_net":518.0},{"date":"2026-10-16","retail_net":-429.0,"foreign_net":1066.0,"institution_net":-637.0},{"date":"2026-10-15","retail_net":2129.0,"foreign_net":-1981.0,"institution_net":-148.0},{"date":"2026-10-14","retail_net":-195.0,"foreign_net":1710.0,"institution_net":-1515.0},{"date":"2026-10-13","retail_net":-1542.0,"foreign_net":1640.0,"institution_net":-98.0},{"date":"2026-10-12","retail_net":-3159.0,"foreign_net":-26.0,"institution_net":3185.0},{"date":"2026-10-08","retail_net":-228.0,"foreign_net":1189.0,"institution_net":-961.0},{"date":"2026-10-07","retail_net":-1038.0,"foreign_net":2982.0,"institution_net":-1944.0},{"date":"2026-10-06","retail_net":-3082.0,"foreign_net":2668.0,"institution_net":414.0},{"date":"2026-10-02","retail_net":-3175.0,"foreign_net":1594.0,"institution_net":1581.0},{"date":"2026-10-01","retail_net":8280.0,"foreign_net":-5561.0,"institution_net":-2719.0},{"date":"2026-09-30","retail_net":1650.0,"foreign_net":-1757.0,"institution_net":107.0},{"date":"2026-09-29","retail_net":811.0,"foreign_net":-471.0,"institution_net":-340.0},{"date":"2026-09-28","retail_net":-2494.0,"foreign_net":2113.0,"institution_net":381.0},{"date":"2026-09-23","retail_net":694.0,"foreign_net":1105.0,"institution_net":-1799.0},{"date":"2026-09-22","retail_net":5504.0,"foreign_net":-3061.0,"institution_net":-2443.0},{"date":"2026-09-21","retail_net":823.0,"foreign_net":-907.0,"institution_net":84.0},{"date":"2026-09-18","retail_net":-573.0,"foreign_net":613.0,"institution_net":-40.0},{"date":"2026-09-17","retail_net":-1562.0,"foreign_net":-340.0,"institution_net":1902.0},{"date":"2026-09-16","retail_net":-1691.0,"foreign_net":1791.0,"institution_net":-100.0},{"date":"2026-09-15","retail_net":-90.0,"foreign_net":996.0,"institution_net":-906.0},{"date":"2026-09-14","retail_net":-3395.0,"foreign_net":3819.0,"institution_net":-424.0},{"date":"2026-09-11","retail_net":-4292.0,"foreign_net":5922.0,"institution_net":-1630.0},{"date":"2026-09-10","retail_net":-2410.0,"foreign_net":3763.0,"institution_net":-1353.0},{"date":"2026-09-09","retail_net":-1812.0,"foreign_net":7672.0,"institution_net":-5860.0},{"date":"2026-09-08","retail_net":-1480.0,"foreign_net":3513.0,"institution_net":-2033.0},{"date":"2026-09-07","retail_net":292.0,"foreign_net":1978.0,"institution_net":-2270.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":-1194.0,"foreign_net":1260.0,"institution_net":-66.0},"d3":{"retail_net":919.0,"foreign_net":-456.0,"institution_net":-463.0},"d7":{"retail_net":1313.0,"foreign_net":932.0,"institution_net":-2245.0},"d14":{"retail_net":-2631.0,"foreign_net":5418.0,"institution_net":-2787.0},"d30":{"retail_net":-12656.0,"foreign_net":32167.0,"institution_net":-19511.0}},"analysis":"최근 5일 외국인 순매수 1203.00, 기관 순매수 -582.00. 30일 누적: 외국인 3.22만, 기관 -1.95만.","foreign_flow":1203.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-582.0},"insider_trades":[],"price_analysis":{"current":83900.0,"low_30d":82500.0,"support":84230.0,"high_30d":99800.0,"change_1d":-1.8,"change_7d":-7.5,"change_30d":-14.1,"resistance":98070.0,"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":0.26,"per":3.77,"quarter":"2024-Q2"},{"pbr":0.25,"per":4.04,"quarter":"2024-Q3"},{"pbr":0.23,"per":7.09,"quarter":"2024-Q4"},{"pbr":0.21,"per":3.89,"quarter":"2025-Q1"},{"pbr":0.28,"per":11.94,"quarter":"2025-Q2"},{"pbr":0.26,"per":6.65,"quarter":"2025-Q3"},{"pbr":0.25,"per":5.2,"quarter":"2025-Q4"},{"pbr":0.3,"per":5.41,"quarter":"2026-Q1"},{"pbr":0.24,"per":2.79,"quarter":"2026-Q2"},{"pbr":0.21,"per":2.96,"quarter":"현재"}],"timeline":[{"close":69311.2266,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":68819.1094,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":62208.8516,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":56076.4805,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":74863.5234,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":70977.1641,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":79467.7188,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":95781.0234,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":78972.0938,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.25,"pbr_5y_low":0.21,"per_5y_avg":5.64,"per_5y_low":2.79,"current_pbr":0.21,"current_per":2.96,"pbr_5y_high":0.3,"per_5y_high":11.94,"pbr_5y_median":0.25,"per_5y_median":5.2,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":11.1,"per_percentile":11.1,"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":["전분기 대비 매출 23% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["부채비율(부채총계/자본총계) 6.4배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Energy","industry":"OIL & GAS REFINING & MARKETING"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +22.8%"},"momentum":{"grade":"D","reason":"RSI 35"},"valuation":{"grade":"C","reason":"PER 2.95x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 3.6%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.48,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":3.6,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":0.39,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":6.44,"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":6.75,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":0.6,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":1.52,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.26,"per":3.77,"close":69311.2266,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.25,"per":4.04,"close":68819.1094,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.23,"per":7.09,"close":62208.8516,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.21,"per":3.89,"close":56076.4805,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.28,"per":11.94,"close":74863.5234,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.26,"per":6.65,"close":70977.1641,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.25,"per":5.2,"close":79467.7188,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.3,"per":5.41,"close":95781.0234,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.24,"per":2.79,"close":78972.0938,"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":"3.0배"},{"label":"PBR","value":"0.2배"},{"label":"5년 PER 밴드","value":"하위 11%"},{"label":"ROE","value":"3.6%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":14474.95,"pbr":null,"per":null,"roa":0.004845568634193843,"roe":0.03603374184560781,"revenue":4402807536610.0,"market_cap":null,"net_income":99298166768.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.06752120407263973,"total_assets":20492572547065.0,"total_equity":2755699566075.0,"profit_margin":0.02255337439629622,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":117898702208.0,"operating_margin":0.026778073133484657},{"eps":10926.99,"pbr":0.28,"per":6.51,"roa":0.004079954954401659,"roe":0.030772504885880212,"revenue":3585260140713.0,"market_cap":681900000000.0,"net_income":81665085104.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":-0.005265961897605948,"total_assets":20016173221691.0,"total_equity":2653832874732.0,"profit_margin":0.02277800826128039,"dividend_yield":4.58,"fiscal_quarter":"Q1","operating_income":-156188703620.0,"operating_margin":-0.04356412017258496},{"eps":-3825.671942137872,"pbr":null,"per":null,"roa":-0.0017964672256482594,"roe":-0.010957898666420047,"revenue":2943501559208.0,"market_cap":null,"net_income":-28591926361.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.06535794738215239,"total_assets":15915640404006.0,"total_equity":2609252670735.0,"profit_margin":-0.009713576088165265,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":27285616805.0,"operating_margin":0.0092697816719831},{"eps":6731.65,"pbr":null,"per":null,"roa":0.0033676172173109174,"roe":0.021941392126825013,"revenue":2417605057386.0,"market_cap":null,"net_income":50310393088.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.08269159528238075,"total_assets":14939463080716.0,"total_equity":2292944440225.0,"profit_margin":0.02081001317162919,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":90884382805.0,"operating_margin":0.037592733572152356},{"eps":3865.801368104353,"pbr":null,"per":null,"roa":0.0018497786406301846,"roe":0.012881433104829247,"revenue":2265591351666.0,"market_cap":null,"net_income":28868480665.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.09737089497396788,"total_assets":15606451513120.0,"total_equity":2241092309378.0,"profit_margin":0.012742139328776832,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":100663418104.0,"operating_margin":0.0444314099407103},{"eps":8511.65,"pbr":null,"per":null,"roa":0.0043126882198951675,"roe":0.028623326810118137,"revenue":2765824636496.0,"market_cap":null,"net_income":63613539897.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.06947483154587841,"total_assets":14750321992566.0,"total_equity":2222436976631.0,"profit_margin":0.022999845708797886,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":105229608624.0,"operating_margin":0.03804637764645647},{"eps":-8429.755357543936,"pbr":null,"per":null,"roa":-0.004333042790616624,"roe":-0.028779927517688143,"revenue":2980790592272.0,"market_cap":null,"net_income":-63001466950.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.05259703943660783,"total_assets":14539774932856.0,"total_equity":2189076637225.0,"profit_margin":-0.021135824540421476,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1065989355.0,"operating_margin":0.00035761967236601084},{"eps":2324.32459837871,"pbr":null,"per":null,"roa":0.001129218258360841,"roe":0.007711909975625731,"revenue":2784739672366.0,"market_cap":null,"net_income":17371305946.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.0430859798259198,"total_assets":15383479515480.0,"total_equity":2252529658788.0,"profit_margin":0.0062380358632377324,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":7424857840.0,"operating_margin":0.002666266406759528},{"eps":12015.501147222214,"pbr":null,"per":null,"roa":0.006508049983980844,"roe":0.040985439776701715,"revenue":2969725643413.0,"market_cap":null,"net_income":89800257102.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.06831964771291972,"total_assets":13798335495738.0,"total_equity":2191028267386.0,"profit_margin":0.03023857011881938,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":92196737091.0,"operating_margin":0.031045540282651017},{"eps":2866.225113939146,"pbr":null,"per":null,"roa":0.001665228723043812,"roe":0.01023428509754656,"revenue":2457155903962.0,"market_cap":null,"net_income":21427356945.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.08108625837242815,"total_assets":12867515824393.0,"total_equity":2093683803096.0,"profit_margin":0.008720389662882121,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":116917948783.0,"operating_margin":0.047582633480634094},{"eps":-170.0713189657732,"pbr":null,"per":null,"roa":-0.00027647365685632574,"roe":-0.0007484979255433053,"revenue":2103834120650.0,"market_cap":null,"net_income":-1271062104.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.024364019475149205,"total_assets":4597407646185.0,"total_equity":1698150469926.0,"profit_margin":-0.0006041646019160926,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-61691705898.0,"operating_margin":-0.02932346485517582},{"eps":3672.046508281753,"pbr":null,"per":null,"roa":0.005911997790122898,"roe":0.01607064997168211,"revenue":1839483009732.0,"market_cap":null,"net_income":27443775877.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.02766713108723673,"total_assets":4642047722489.0,"total_equity":1707695452602.0,"profit_margin":0.014919287501871718,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-14436170829.0,"operating_margin":-0.007847950077616237}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":18383.7015,"per":3.77,"date":"2024-06","close":69311.23,"source":"reported"},{"eps":18383.7015,"per":3.75,"date":"2024-07","close":68909.66,"source":"reported"},{"eps":18383.7015,"per":3.69,"date":"2024-08","close":67823.04,"source":"reported"},{"eps":17035.9795,"per":4.04,"date":"2024-09","close":68819.11,"source":"reported"},{"eps":17035.9795,"per":3.95,"date":"2024-10","close":67370.29,"source":"reported"},{"eps":17035.9795,"per":3.92,"date":"2024-11","close":66826.97,"source":"reported"},{"eps":8776.2955,"per":7.09,"date":"2024-12","close":62208.85,"source":"reported"},{"eps":8776.2955,"per":6.86,"date":"2025-01","close":60216.72,"source":"reported"},{"eps":8776.2955,"per":6.74,"date":"2025-02","close":59112.77,"source":"reported"},{"eps":14421.7204,"per":3.89,"date":"2025-03","close":56076.48,"source":"reported"},{"eps":14421.7204,"per":4.07,"date":"2025-04","close":58733.23,"source":"reported"},{"eps":14421.7204,"per":4.91,"date":"2025-05","close":70783.51,"source":"reported"},{"eps":6272.0206,"per":11.94,"date":"2025-06","close":74863.52,"source":"reported"},{"eps":6272.0206,"per":12.55,"date":"2025-07","close":78704.52,"source":"reported"},{"eps":6272.0206,"per":11.39,"date":"2025-08","close":71454.17,"source":"reported"},{"eps":10679.346,"per":6.65,"date":"2025-09","close":70977.16,"source":"reported"},{"eps":10679.346,"per":6.68,"date":"2025-10","close":71358.77,"source":"reported"},{"eps":10679.346,"per":7.39,"date":"2025-11","close":78895.32,"source":"reported"},{"eps":15283.4294,"per":5.2,"date":"2025-12","close":79467.72,"source":"reported"},{"eps":15283.4294,"per":5.54,"date":"2026-01","close":84714.7,"source":"reported"},{"eps":15283.4294,"per":6.46,"date":"2026-02","close":98738.4,"source":"reported"},{"eps":17698.7694,"per":5.41,"date":"2026-03","close":95781.02,"source":"reported"},{"eps":17698.7694,"per":6.09,"date":"2026-04","close":107716.35,"source":"reported"},{"eps":17698.7694,"per":4.83,"date":"2026-05","close":85437.07,"source":"reported"},{"eps":28307.9181,"per":2.79,"date":"2026-06","close":78972.09,"source":"reported"},{"eps":28307.9181,"per":3.11,"date":"2026-07","close":87900.0,"source":"reported"},{"eps":28307.9181,"per":3.43,"date":"2026-08","close":97100.0,"source":"reported"},{"eps":28307.9181,"per":3.25,"date":"2026-09","close":92000.0,"source":"reported"},{"eps":28307.9181,"per":2.92,"date":"2026-10","close":82600.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":5.6,"std":2.56,"count":29,"current":2.92,"lower_1sd":3.04,"upper_1sd":8.16},"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":"E1","phase":"above-fold","symbol_resolved":true}