{"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":"2026-10-23T09:35:41.366281+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-3.7,"direction":"higher_better","percentile":45},{"name":"영업이익 성장률","note":"적자 → 흑자","unit":"%","value":400.6,"direction":"higher_better","percentile":97}],"summary":"매출 -3.7%","percentile":71},"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":47.6,"direction":null,"percentile":48},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-11.5,"direction":"higher_better","percentile":32}],"summary":"RSI 48","percentile":37},"valuation":{"grade":"C","metrics":[],"summary":"PER 89.69x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.08,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":3.47,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":3.3,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.44,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.1%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.41,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.01,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":113.0,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.01,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 2.4x, 순차입금비율 0.0x","percentile":74}},"signals":[],"summary":"포스코DX(022100)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 2.89조. 현재가 18,990원, 전일 대비 -2.5%, 30일 -11.5%. PER 89.7배 / ROE 2.1%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 23.30만, 기관 순매도 4.39만.","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":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.36,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.36%","value_pct":0.36},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":32.3,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":3.1,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.01,"direction":"lower_better","percentile":null}],"summary":"배당성향 32%로 낮아 안정적","percentile":92},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.36},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-296.32277778082425,"grade":"D","trend":"하락","atr_14":1142.142857142857,"rsi_14":47.64243614931238,"sma_20":20288.0,"sma_60":20569.0,"comment":"하락 추세, RSI 48","analysis":"RSI(14) 47.6로 중립 구간입니다. MACD(-296.32)가 시그널선(-235.02)을 하회합니다(데드크로스). 현재가가 SMA20(20288)과 SMA60(20569) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 18967~21609 (현재 위치 1%).","bb_lower":18967.006434534975,"bb_upper":21608.993565465025,"macd_signal":-235.01764998220543},"change_pct":-2.67,"chart_data":[{"date":"2024-10-23","open":25683,"high":27016,"low":25436,"close":26621,"volume":360313,"rsi_14":28.22,"sma_20":29330.0,"sma_60":28400.0,"sma_120":33501.25},{"date":"2024-10-24","open":26671,"high":27066,"low":25979,"close":26127,"volume":279988,"rsi_14":28.75,"sma_20":29172.5,"sma_60":28305.0,"sma_120":33360.83},{"date":"2024-10-25","open":26522,"high":26819,"low":25831,"close":26127,"volume":229910,"rsi_14":29.68,"sma_20":28985.0,"sma_60":28220.0,"sma_120":33237.92},{"date":"2024-10-28","open":26127,"high":27510,"low":26078,"close":27461,"volume":407241,"rsi_14":30.13,"sma_20":28807.5,"sma_60":28170.0,"sma_120":33134.17},{"date":"2024-10-29","open":27214,"high":29535,"low":26671,"close":27856,"volume":811867,"rsi_14":36.42,"sma_20":28595.0,"sma_60":28152.5,"sma_120":33026.67},{"date":"2024-10-30","open":27955,"high":28942,"low":26374,"close":26522,"volume":619082,"rsi_14":31.25,"sma_20":28355.0,"sma_60":28110.0,"sma_120":32910.83},{"date":"2024-10-31","open":26572,"high":27115,"low":26028,"close":26967,"volume":304293,"rsi_14":39.02,"sma_20":28195.0,"sma_60":28085.0,"sma_120":32802.92},{"date":"2024-11-01","open":26473,"high":27856,"low":26226,"close":27214,"volume":310703,"rsi_14":41.57,"sma_20":28080.0,"sma_60":28062.5,"sma_120":32695.83},{"date":"2024-11-04","open":27510,"high":29387,"low":27263,"close":29041,"volume":777069,"rsi_14":55.79,"sma_20":28070.0,"sma_60":28058.33,"sma_120":32592.5},{"date":"2024-11-05","open":28794,"high":28893,"low":28152,"close":28547,"volume":293362,"rsi_14":52.76,"sma_20":27970.0,"sma_60":28065.0,"sma_120":32480.83},{"date":"2024-11-06","open":28992,"high":29585,"low":26522,"close":26720,"volume":804830,"rsi_14":45.85,"sma_20":27810.0,"sma_60":28101.67,"sma_120":32351.67},{"date":"2024-11-07","open":27350,"high":27350,"low":25900,"close":26100,"volume":643141,"rsi_14":44.68,"sma_20":27607.5,"sma_60":28086.67,"sma_120":32226.67},{"date":"2024-11-08","open":25979,"high":26671,"low":25683,"close":25782,"volume":436632,"rsi_14":45.65,"sma_20":27457.5,"sma_60":28070.0,"sma_120":32106.25},{"date":"2024-11-11","open":25782,"high":25782,"low":24547,"close":24646,"volume":570205,"rsi_14":45.45,"sma_20":27257.5,"sma_60":28054.17,"sma_120":31972.92},{"date":"2024-11-12","open":24547,"high":25238,"low":24201,"close":24300,"volume":551421,"rsi_14":39.27,"sma_20":27072.5,"sma_60":28020.83,"sma_120":31836.25},{"date":"2024-11-13","open":23905,"high":24300,"low":22917,"close":22917,"volume":604455,"rsi_14":36.29,"sma_20":26815.0,"sma_60":27962.5,"sma_120":31696.67},{"date":"2024-11-14","open":23065,"high":23263,"low":21929,"close":22423,"volume":816260,"rsi_14":34.82,"sma_20":26550.0,"sma_60":27903.33,"sma_120":31554.58},{"date":"2024-11-15","open":21633,"high":21978,"low":20200,"close":21089,"volume":941773,"rsi_14":23.89,"sma_20":26250.0,"sma_60":27811.67,"sma_120":31406.67},{"date":"2024-11-18","open":21040,"high":22127,"low":20941,"close":21485,"volume":521381,"rsi_14":23.89,"sma_20":25982.5,"sma_60":27721.67,"sma_120":31269.17},{"date":"2024-11-19","open":21336,"high":21732,"low":20991,"close":21732,"volume":381518,"rsi_14":28.44,"sma_20":25782.5,"sma_60":27650.83,"sma_120":31132.08},{"date":"2024-11-20","open":21682,"high":22176,"low":21188,"close":21238,"volume":373835,"rsi_14":24.34,"sma_20":25510.0,"sma_60":27569.17,"sma_120":31000.42},{"date":"2024-11-21","open":21238,"high":21880,"low":21089,"close":21435,"volume":339093,"rsi_14":24.0,"sma_20":25272.5,"sma_60":27481.67,"sma_120":30861.25},{"date":"2024-11-22","open":21583,"high":22028,"low":21238,"close":21287,"volume":372400,"rsi_14":8.9,"sma_20":25027.5,"sma_60":27356.67,"sma_120":30729.58},{"date":"2024-11-25","open":21485,"high":22670,"low":21485,"close":22670,"volume":581807,"rsi_14":21.53,"sma_20":24785.0,"sma_60":27273.33,"sma_120":30623.33},{"date":"2024-11-26","open":22423,"high":22818,"low":22127,"close":22176,"volume":311146,"rsi_14":24.73,"sma_20":24497.5,"sma_60":27188.33,"sma_120":30521.67},{"date":"2024-11-27","open":22324,"high":22423,"low":21929,"close":22077,"volume":216257,"rsi_14":27.27,"sma_20":24272.5,"sma_60":27110.0,"sma_120":30413.33},{"date":"2024-11-28","open":21880,"high":22275,"low":21830,"close":22077,"volume":205935,"rsi_14":27.27,"sma_20":24025.0,"sma_60":27049.17,"sma_120":30302.5},{"date":"2024-11-29","open":22176,"high":22176,"low":20744,"close":20744,"volume":465726,"rsi_14":26.63,"sma_20":23697.5,"sma_60":26958.33,"sma_120":30173.75},{"date":"2024-12-02","open":20991,"high":21583,"low":20497,"close":20546,"volume":392781,"rsi_14":27.11,"sma_20":23267.5,"sma_60":26861.67,"sma_120":30034.17},{"date":"2024-12-03","open":20744,"high":21139,"low":20645,"close":20843,"volume":313283,"rsi_14":35.42,"sma_20":22877.5,"sma_60":26706.67,"sma_120":29882.08},{"date":"2024-12-04","open":20398,"high":20694,"low":19904,"close":20447,"volume":479825,"rsi_14":35.92,"sma_20":22560.0,"sma_60":26540.83,"sma_120":29736.67},{"date":"2024-12-05","open":20596,"high":20744,"low":19568,"close":19588,"volume":473241,"rsi_14":38.52,"sma_20":22246.5,"sma_60":26376.33,"sma_120":29564.42},{"date":"2024-12-06","open":19598,"high":21089,"low":18887,"close":20892,"volume":812658,"rsi_14":46.02,"sma_20":21999.0,"sma_60":26264.67,"sma_120":29398.58},{"date":"2024-12-09","open":20349,"high":20497,"low":19410,"close":19420,"volume":509309,"rsi_14":36.67,"sma_20":21734.5,"sma_60":26162.33,"sma_120":29204.92},{"date":"2024-12-10","open":19420,"high":20941,"low":19420,"close":20941,"volume":439090,"rsi_14":48.47,"sma_20":21564.5,"sma_60":26087.33,"sma_120":29032.42},{"date":"2024-12-11","open":21040,"high":21583,"low":20843,"close":21238,"volume":368570,"rsi_14":48.99,"sma_20":21479.5,"sma_60":26010.67,"sma_120":28864.92},{"date":"2024-12-12","open":21732,"high":22127,"low":20941,"close":22127,"volume":904300,"rsi_14":53.98,"sma_20":21464.5,"sma_60":25931.5,"sma_120":28714.08},{"date":"2024-12-13","open":21781,"high":21830,"low":21435,"close":21633,"volume":309275,"rsi_14":44.63,"sma_20":21492.0,"sma_60":25807.33,"sma_120":28561.17},{"date":"2024-12-16","open":21830,"high":22028,"low":21287,"close":21336,"volume":307695,"rsi_14":45.56,"sma_20":21484.5,"sma_60":25678.17,"sma_120":28409.92},{"date":"2024-12-17","open":21583,"high":21583,"low":20250,"close":20398,"volume":528245,"rsi_14":41.84,"sma_20":21417.0,"sma_60":25538.17,"sma_120":28254.92},{"date":"2024-12-18","open":20497,"high":20793,"low":20250,"close":20546,"volume":338161,"rsi_14":42.67,"sma_20":21382.0,"sma_60":25407.33,"sma_120":28107.83},{"date":"2024-12-19","open":19954,"high":20003,"low":19667,"close":19805,"volume":418238,"rsi_14":45.24,"sma_20":21299.5,"sma_60":25248.17,"sma_120":27959.92},{"date":"2024-12-20","open":19805,"high":19855,"low":19055,"close":19272,"volume":469442,"rsi_14":43.74,"sma_20":21197.5,"sma_60":25070.0,"sma_120":27810.42},{"date":"2024-12-23","open":19272,"high":19904,"low":19045,"close":19707,"volume":332153,"rsi_14":44.5,"sma_20":21047.5,"sma_60":24880.0,"sma_120":27662.92},{"date":"2024-12-24","open":19726,"high":20349,"low":19499,"close":19499,"volume":531171,"rsi_14":45.32,"sma_20":20912.0,"sma_60":24668.17,"sma_120":27507.83},{"date":"2024-12-26","open":19618,"high":19756,"low":19025,"close":19025,"volume":312097,"rsi_14":47.11,"sma_20":20757.5,"sma_60":24461.67,"sma_120":27345.42},{"date":"2024-12-27","open":18966,"high":19252,"low":18709,"close":18729,"volume":352276,"rsi_14":37.63,"sma_20":20588.0,"sma_60":24269.33,"sma_120":27197.17},{"date":"2024-12-30","open":18679,"high":19094,"low":18482,"close":18847,"volume":210741,"rsi_14":46.12,"sma_20":20492.0,"sma_60":24089.83,"sma_120":27049.08},{"date":"2025-01-02","open":18867,"high":19628,"low":18531,"close":19064,"volume":492228,"rsi_14":34.58,"sma_20":20417.0,"sma_60":23918.17,"sma_120":26901.17},{"date":"2025-01-03","open":19114,"high":20447,"low":19084,"close":19954,"volume":653141,"rsi_14":40.38,"sma_20":20372.0,"sma_60":23739.83,"sma_120":26758.25},{"date":"2025-01-06","open":20299,"high":20645,"low":19954,"close":20299,"volume":559865,"rsi_14":35.1,"sma_20":20364.5,"sma_60":23578.17,"sma_120":26614.08},{"date":"2025-01-07","open":20398,"high":20843,"low":20200,"close":20250,"volume":497334,"rsi_14":37.85,"sma_20":20398.0,"sma_60":23417.33,"sma_120":26476.17},{"date":"2025-01-08","open":19954,"high":20596,"low":19904,"close":20151,"volume":471927,"rsi_14":39.21,"sma_20":20360.5,"sma_60":23272.33,"sma_120":26336.17},{"date":"2025-01-09","open":20151,"high":20596,"low":19697,"close":20596,"volume":611851,"rsi_14":51.98,"sma_20":20420.0,"sma_60":23137.33,"sma_120":26195.75},{"date":"2025-01-10","open":20744,"high":20991,"low":19697,"close":19736,"volume":968750,"rsi_14":42.91,"sma_20":20359.0,"sma_60":22998.67,"sma_120":26053.08},{"date":"2025-01-13","open":19549,"high":20102,"low":19361,"close":19371,"volume":593491,"rsi_14":45.93,"sma_20":20264.5,"sma_60":22853.0,"sma_120":25916.5},{"date":"2025-01-14","open":19499,"high":20003,"low":19144,"close":19756,"volume":650919,"rsi_14":54.67,"sma_20":20144.5,"sma_60":22719.67,"sma_120":25793.17},{"date":"2025-01-15","open":19805,"high":20250,"low":19361,"close":19381,"volume":519602,"rsi_14":46.82,"sma_20":20030.5,"sma_60":22590.83,"sma_120":25673.33},{"date":"2025-01-16","open":19657,"high":20052,"low":19410,"close":19539,"volume":591359,"rsi_14":50.39,"sma_20":19939.5,"sma_60":22468.83,"sma_120":25556.92},{"date":"2025-01-17","open":19529,"high":19598,"low":19262,"close":19282,"volume":389593,"rsi_14":52.64,"sma_20":19883.0,"sma_60":22360.83,"sma_120":25430.83},{"date":"2025-01-20","open":19321,"high":20003,"low":19311,"close":19904,"volume":801295,"rsi_14":61.33,"sma_20":19850.5,"sma_60":22247.5,"sma_120":25323.75},{"date":"2025-01-21","open":19904,"high":19904,"low":18916,"close":19015,"volume":830097,"rsi_14":51.41,"sma_20":19810.5,"sma_60":22127.5,"sma_120":25216.25},{"date":"2025-01-22","open":19104,"high":19855,"low":19015,"close":19173,"volume":749840,"rsi_14":50.92,"sma_20":19805.5,"sma_60":22010.17,"sma_120":25115.08},{"date":"2025-01-23","open":19203,"high":19282,"low":18472,"close":18472,"volume":713866,"rsi_14":37.02,"sma_20":19743.0,"sma_60":21858.5,"sma_120":25014.25},{"date":"2025-01-24","open":18482,"high":18669,"low":17919,"close":18343,"volume":523823,"rsi_14":32.19,"sma_20":19684.5,"sma_60":21698.0,"sma_120":24925.25},{"date":"2025-01-31","open":18373,"high":18620,"low":18057,"close":18620,"volume":526156,"rsi_14":35.75,"sma_20":19664.0,"sma_60":21564.67,"sma_120":24837.33},{"date":"2025-02-03","open":18383,"high":18393,"low":17583,"close":17632,"volume":660914,"rsi_14":30.94,"sma_20":19608.5,"sma_60":21407.17,"sma_120":24746.08},{"date":"2025-02-04","open":17780,"high":18946,"low":17770,"close":18136,"volume":999867,"rsi_14":31.56,"sma_20":19572.5,"sma_60":21254.0,"sma_120":24658.25},{"date":"2025-02-05","open":18136,"high":19390,"low":18136,"close":19104,"volume":1070474,"rsi_14":45.34,"sma_20":19574.5,"sma_60":21086.33,"sma_120":24572.33},{"date":"2025-02-06","open":19213,"high":19223,"low":18650,"close":18827,"volume":505821,"rsi_14":45.94,"sma_20":19517.5,"sma_60":20922.33,"sma_120":24493.67},{"date":"2025-02-07","open":18719,"high":19203,"low":18521,"close":18580,"volume":465842,"rsi_14":41.03,"sma_20":19430.5,"sma_60":20785.0,"sma_120":24443.33},{"date":"2025-02-10","open":18452,"high":19064,"low":17938,"close":18956,"volume":790647,"rsi_14":46.76,"sma_20":19365.0,"sma_60":20669.83,"sma_120":24378.25},{"date":"2025-02-11","open":18827,"high":19015,"low":18541,"close":18867,"volume":466148,"rsi_14":44.82,"sma_20":19300.0,"sma_60":20553.17,"sma_120":24311.58},{"date":"2025-02-12","open":18719,"high":18946,"low":18482,"close":18571,"volume":669171,"rsi_14":44.55,"sma_20":19197.5,"sma_60":20450.67,"sma_120":24252.42},{"date":"2025-02-13","open":18669,"high":20102,"low":18669,"close":20102,"volume":1808655,"rsi_14":51.33,"sma_20":19216.0,"sma_60":20379.83,"sma_120":24200.33},{"date":"2025-02-14","open":20151,"high":20200,"low":19213,"close":19242,"volume":1028064,"rsi_14":51.54,"sma_20":19209.5,"sma_60":20317.83,"sma_120":24140.17},{"date":"2025-02-17","open":19242,"high":19805,"low":19153,"close":19469,"volume":711210,"rsi_14":51.98,"sma_20":19195.0,"sma_60":20268.0,"sma_120":24085.67},{"date":"2025-02-18","open":19499,"high":19529,"low":19144,"close":19450,"volume":452869,"rsi_14":57.21,"sma_20":19198.5,"sma_60":20240.33,"sma_120":24026.0},{"date":"2025-02-19","open":19479,"high":25238,"low":19479,"close":24399,"volume":17425981,"rsi_14":76.09,"sma_20":19444.5,"sma_60":20289.5,"sma_120":24005.58},{"date":"2025-02-20","open":24053,"high":27609,"low":23312,"close":24843,"volume":19391413,"rsi_14":76.43,"sma_20":19726.0,"sma_60":20342.0,"sma_120":23996.42},{"date":"2025-02-21","open":25189,"high":27510,"low":25189,"close":26028,"volume":11854080,"rsi_14":85.07,"sma_20":20036.0,"sma_60":20422.83,"sma_120":23996.0},{"date":"2025-02-24","open":26028,"high":26572,"low":25436,"close":25535,"volume":3108522,"rsi_14":80.92,"sma_20":20366.0,"sma_60":20492.0,"sma_120":23986.83},{"date":"2025-02-25","open":25337,"high":27016,"low":24152,"close":24300,"volume":4331771,"rsi_14":71.24,"sma_20":20625.5,"sma_60":20542.83,"sma_120":23949.75},{"date":"2025-02-26","open":24201,"high":25979,"low":23905,"close":24695,"volume":5472752,"rsi_14":73.76,"sma_20":20940.5,"sma_60":20577.0,"sma_120":23925.17},{"date":"2025-02-27","open":24892,"high":25782,"low":24349,"close":25386,"volume":2800113,"rsi_14":76.6,"sma_20":21297.0,"sma_60":20631.17,"sma_120":23909.75},{"date":"2025-02-28","open":24744,"high":25337,"low":22818,"close":22818,"volume":6682135,"rsi_14":62.89,"sma_20":21509.5,"sma_60":20643.67,"sma_120":23876.83},{"date":"2025-03-04","open":22225,"high":22670,"low":20596,"close":20843,"volume":3039270,"rsi_14":55.85,"sma_20":21672.0,"sma_60":20622.83,"sma_120":23836.0},{"date":"2025-03-05","open":20843,"high":23065,"low":20596,"close":21929,"volume":6976386,"rsi_14":59.51,"sma_20":21864.0,"sma_60":20642.83,"sma_120":23800.58},{"date":"2025-03-06","open":22324,"high":25584,"low":22176,"close":24497,"volume":12666163,"rsi_14":61.75,"sma_20":22137.0,"sma_60":20709.5,"sma_120":23785.58},{"date":"2025-03-07","open":23707,"high":26522,"low":23510,"close":25436,"volume":11051746,"rsi_14":66.49,"sma_20":22471.5,"sma_60":20787.0,"sma_120":23746.83},{"date":"2025-03-10","open":26028,"high":26177,"low":24843,"close":25288,"volume":3146211,"rsi_14":65.56,"sma_20":22811.0,"sma_60":20868.67,"sma_120":23704.75},{"date":"2025-03-11","open":24300,"high":26275,"low":24201,"close":25880,"volume":5603830,"rsi_14":66.68,"sma_20":23161.5,"sma_60":20974.83,"sma_120":23675.58},{"date":"2025-03-12","open":26325,"high":28844,"low":26275,"close":27856,"volume":12287555,"rsi_14":60.61,"sma_20":23616.5,"sma_60":21092.33,"sma_120":23678.5},{"date":"2025-03-13","open":28004,"high":28942,"low":26917,"close":28942,"volume":6946875,"rsi_14":62.1,"sma_20":24141.5,"sma_60":21253.0,"sma_120":23707.67},{"date":"2025-03-14","open":28745,"high":29782,"low":27214,"close":27263,"volume":4659536,"rsi_14":53.54,"sma_20":24504.0,"sma_60":21359.67,"sma_120":23723.5},{"date":"2025-03-17","open":27560,"high":28004,"low":26424,"close":26671,"volume":2901949,"rsi_14":53.24,"sma_20":24880.0,"sma_60":21451.33,"sma_120":23731.0},{"date":"2025-03-18","open":27016,"high":28794,"low":26868,"close":27164,"volume":4802217,"rsi_14":58.53,"sma_20":25269.5,"sma_60":21536.33,"sma_120":23733.92},{"date":"2025-03-19","open":27510,"high":28942,"low":27461,"close":27757,"volume":5462694,"rsi_14":59.01,"sma_20":25690.0,"sma_60":21639.67,"sma_120":23723.5},{"date":"2025-03-20","open":28202,"high":29288,"low":27016,"close":27066,"volume":5863438,"rsi_14":54.94,"sma_20":25825.0,"sma_60":21736.33,"sma_120":23707.25},{"date":"2025-03-21","open":27609,"high":28004,"low":26325,"close":27263,"volume":2534968,"rsi_14":65.2,"sma_20":25947.5,"sma_60":21852.17,"sma_120":23695.17},{"date":"2025-03-24","open":27609,"high":27658,"low":25979,"close":26177,"volume":995019,"rsi_14":69.42,"sma_20":25955.0,"sma_60":21947.17,"sma_120":23677.25},{"date":"2025-03-25","open":26424,"high":27164,"low":25782,"close":25930,"volume":893854,"rsi_14":65.52,"sma_20":25975.0,"sma_60":22050.5,"sma_120":23649.33},{"date":"2025-03-26","open":26275,"high":26917,"low":25979,"close":26226,"volume":780591,"rsi_14":58.14,"sma_20":26072.5,"sma_60":22167.83,"sma_120":23618.92},{"date":"2025-03-27","open":26003,"high":26052,"low":24861,"close":25109,"volume":855732,"rsi_14":47.96,"sma_20":26087.5,"sma_60":22257.0,"sma_120":23568.5},{"date":"2025-03-28","open":25159,"high":25258,"low":24216,"close":25109,"volume":650869,"rsi_14":48.62,"sma_20":26067.5,"sma_60":22349.67,"sma_120":23508.92},{"date":"2025-03-31","open":24514,"high":24911,"low":23770,"close":24216,"volume":1012894,"rsi_14":41.96,"sma_20":26132.5,"sma_60":22435.33,"sma_120":23448.5},{"date":"2025-04-01","open":24663,"high":24713,"low":23919,"close":24167,"volume":676776,"rsi_14":29.19,"sma_20":26295.0,"sma_60":22525.17,"sma_120":23397.25},{"date":"2025-04-02","open":24514,"high":24564,"low":22827,"close":23125,"volume":853003,"rsi_14":17.39,"sma_20":26350.0,"sma_60":22595.5,"sma_120":23342.67},{"date":"2025-04-03","open":22182,"high":23819,"low":22132,"close":23670,"volume":724781,"rsi_14":26.71,"sma_20":26302.5,"sma_60":22671.33,"sma_120":23294.75},{"date":"2025-04-04","open":23422,"high":24365,"low":22976,"close":24018,"volume":907245,"rsi_14":32.05,"sma_20":26225.0,"sma_60":22738.0,"sma_120":23238.92},{"date":"2025-04-07","open":23025,"high":23720,"low":22678,"close":23125,"volume":851647,"rsi_14":24.39,"sma_20":26110.0,"sma_60":22783.83,"sma_120":23181.0},{"date":"2025-04-08","open":23869,"high":23968,"low":22976,"close":22976,"volume":585858,"rsi_14":18.06,"sma_20":25957.5,"sma_60":22828.0,"sma_120":23122.67},{"date":"2025-04-09","open":23422,"high":24316,"low":23125,"close":23770,"volume":1083119,"rsi_14":28.03,"sma_20":25745.0,"sma_60":22887.17,"sma_120":23079.75},{"date":"2025-04-10","open":25506,"high":25705,"low":24613,"close":25705,"volume":1370777,"rsi_14":41.15,"sma_20":25575.0,"sma_60":22971.33,"sma_120":23054.33},{"date":"2025-04-11","open":25209,"high":25606,"low":24812,"close":25109,"volume":700168,"rsi_14":43.41,"sma_20":25460.0,"sma_60":23060.0,"sma_120":23029.33},{"date":"2025-04-14","open":25457,"high":25606,"low":24861,"close":24961,"volume":623842,"rsi_14":43.89,"sma_20":25367.5,"sma_60":23152.33,"sma_120":23002.67},{"date":"2025-04-15","open":25159,"high":25209,"low":24365,"close":24911,"volume":577689,"rsi_14":41.71,"sma_20":25247.5,"sma_60":23237.33,"sma_120":22978.5},{"date":"2025-04-16","open":24961,"high":25258,"low":23670,"close":23670,"volume":575614,"rsi_14":41.71,"sma_20":25035.0,"sma_60":23307.83,"sma_120":22949.33},{"date":"2025-04-17","open":23670,"high":24067,"low":23472,"close":23770,"volume":355888,"rsi_14":42.37,"sma_20":24862.5,"sma_60":23377.33,"sma_120":22923.08},{"date":"2025-04-18","open":23968,"high":24266,"low":23522,"close":24117,"volume":267997,"rsi_14":49.4,"sma_20":24697.5,"sma_60":23457.0,"sma_120":22908.92},{"date":"2025-04-21","open":23968,"high":24117,"low":23522,"close":23571,"volume":278834,"rsi_14":46.59,"sma_20":24560.0,"sma_60":23517.0,"sma_120":22882.25},{"date":"2025-04-22","open":23273,"high":23770,"low":23125,"close":23472,"volume":448322,"rsi_14":52.23,"sma_20":24430.0,"sma_60":23590.33,"sma_120":22858.92},{"date":"2025-04-23","open":23968,"high":25258,"low":23770,"close":25209,"volume":1043916,"rsi_14":58.56,"sma_20":24372.5,"sma_60":23690.17,"sma_120":22850.17},{"date":"2025-04-24","open":25804,"high":25854,"low":24117,"close":24663,"volume":784425,"rsi_14":53.51,"sma_20":24350.0,"sma_60":23792.67,"sma_120":22825.58},{"date":"2025-04-25","open":24961,"high":25506,"low":24564,"close":25258,"volume":593025,"rsi_14":62.01,"sma_20":24357.5,"sma_60":23907.33,"sma_120":22802.67},{"date":"2025-04-28","open":25407,"high":25804,"low":24812,"close":24961,"volume":437106,"rsi_14":60.99,"sma_20":24395.0,"sma_60":24012.33,"sma_120":22788.5},{"date":"2025-04-29","open":25109,"high":25358,"low":24514,"close":24911,"volume":348546,"rsi_14":56.89,"sma_20":24432.5,"sma_60":24133.17,"sma_120":22770.17},{"date":"2025-04-30","open":24812,"high":24961,"low":24365,"close":24365,"volume":330164,"rsi_14":40.29,"sma_20":24495.0,"sma_60":24236.33,"sma_120":22745.17},{"date":"2025-05-02","open":24216,"high":24564,"low":24018,"close":24117,"volume":311530,"rsi_14":42.42,"sma_20":24517.5,"sma_60":24319.0,"sma_120":22702.67},{"date":"2025-05-07","open":24316,"high":24564,"low":24067,"close":24266,"volume":299891,"rsi_14":44.7,"sma_20":24530.0,"sma_60":24408.83,"sma_120":22665.58},{"date":"2025-05-08","open":24316,"high":25457,"low":24266,"close":25258,"volume":788879,"rsi_14":52.32,"sma_20":24637.5,"sma_60":24519.5,"sma_120":22652.25},{"date":"2025-05-09","open":25506,"high":25556,"low":23621,"close":23670,"volume":890014,"rsi_14":50.0,"sma_20":24672.5,"sma_60":24597.17,"sma_120":22633.5},{"date":"2025-05-12","open":23869,"high":23968,"low":23323,"close":23968,"volume":329666,"rsi_14":51.23,"sma_20":24682.5,"sma_60":24681.33,"sma_120":22617.25},{"date":"2025-05-13","open":24167,"high":24266,"low":23522,"close":23522,"volume":306079,"rsi_14":46.34,"sma_20":24572.5,"sma_60":24763.0,"sma_120":22606.83},{"date":"2025-05-14","open":23323,"high":23472,"low":22529,"close":23125,"volume":557430,"rsi_14":47.2,"sma_20":24472.5,"sma_60":24812.17,"sma_120":22596.0},{"date":"2025-05-15","open":23125,"high":23323,"low":22728,"close":22728,"volume":250520,"rsi_14":45.51,"sma_20":24360.0,"sma_60":24869.17,"sma_120":22593.5},{"date":"2025-05-16","open":23025,"high":23075,"low":22281,"close":22331,"volume":283637,"rsi_14":29.29,"sma_20":24230.0,"sma_60":24915.67,"sma_120":22591.83},{"date":"2025-05-19","open":21934,"high":22430,"low":21834,"close":21983,"volume":239240,"rsi_14":30.15,"sma_20":24145.0,"sma_60":24956.67,"sma_120":22598.5},{"date":"2025-05-20","open":22182,"high":22281,"low":21388,"close":21437,"volume":351552,"rsi_14":21.48,"sma_20":24027.5,"sma_60":24905.0,"sma_120":22597.25},{"date":"2025-05-21","open":21487,"high":22082,"low":21437,"close":21537,"volume":239341,"rsi_14":23.66,"sma_20":23897.5,"sma_60":24847.5,"sma_120":22594.75},{"date":"2025-05-22","open":21537,"high":21785,"low":20792,"close":20991,"volume":363297,"rsi_14":21.99,"sma_20":23767.5,"sma_60":24760.83,"sma_120":22591.83},{"date":"2025-05-23","open":20991,"high":21189,"low":20048,"close":20098,"volume":457864,"rsi_14":20.95,"sma_20":23597.5,"sma_60":24667.5,"sma_120":22579.75},{"date":"2025-05-26","open":19849,"high":21239,"low":19849,"close":20941,"volume":488483,"rsi_14":30.0,"sma_20":23382.5,"sma_60":24609.17,"sma_120":22576.0},{"date":"2025-05-27","open":20891,"high":20991,"low":20395,"close":20643,"volume":232407,"rsi_14":27.61,"sma_20":23180.0,"sma_60":24539.17,"sma_120":22558.08},{"date":"2025-05-28","open":20941,"high":21735,"low":20743,"close":21537,"volume":459153,"rsi_14":26.71,"sma_20":22992.5,"sma_60":24472.5,"sma_120":22551.83},{"date":"2025-05-29","open":21685,"high":21934,"low":21140,"close":21636,"volume":340348,"rsi_14":34.35,"sma_20":22825.0,"sma_60":24450.83,"sma_120":22547.25},{"date":"2025-05-30","open":21636,"high":21934,"low":21288,"close":21934,"volume":254063,"rsi_14":34.35,"sma_20":22675.0,"sma_60":24467.5,"sma_120":22545.17},{"date":"2025-06-02","open":21735,"high":21785,"low":21090,"close":21288,"volume":275339,"rsi_14":33.33,"sma_20":22520.0,"sma_60":24455.0,"sma_120":22548.92},{"date":"2025-06-04","open":21437,"high":22082,"low":21388,"close":21636,"volume":293993,"rsi_14":38.81,"sma_20":22395.0,"sma_60":24405.0,"sma_120":22557.25},{"date":"2025-06-05","open":22033,"high":22628,"low":21785,"close":22380,"volume":433438,"rsi_14":47.52,"sma_20":22300.0,"sma_60":24351.67,"sma_120":22569.33},{"date":"2025-06-09","open":22430,"high":22479,"low":21884,"close":21983,"volume":478184,"rsi_14":47.52,"sma_20":22135.0,"sma_60":24294.17,"sma_120":22581.42},{"date":"2025-06-10","open":22132,"high":22479,"low":21983,"close":22231,"volume":282568,"rsi_14":51.8,"sma_20":22062.5,"sma_60":24230.83,"sma_120":22602.83},{"date":"2025-06-11","open":22430,"high":22827,"low":22132,"close":22380,"volume":380425,"rsi_14":57.25,"sma_20":21982.5,"sma_60":24136.67,"sma_120":22614.5},{"date":"2025-06-12","open":22132,"high":24316,"low":22132,"close":24167,"volume":1624628,"rsi_14":66.06,"sma_20":22015.0,"sma_60":24054.17,"sma_120":22653.58},{"date":"2025-06-13","open":23919,"high":24167,"low":22827,"close":23224,"volume":889203,"rsi_14":63.01,"sma_20":22020.0,"sma_60":23984.17,"sma_120":22671.92},{"date":"2025-06-16","open":22926,"high":22976,"low":22331,"close":22926,"volume":347769,"rsi_14":67.7,"sma_20":22030.0,"sma_60":23919.17,"sma_120":22685.25},{"date":"2025-06-17","open":22976,"high":23323,"low":22430,"close":23075,"volume":558209,"rsi_14":64.63,"sma_20":22067.5,"sma_60":23848.33,"sma_120":22692.33},{"date":"2025-06-18","open":22827,"high":23770,"low":22678,"close":23323,"volume":513472,"rsi_14":68.49,"sma_20":22135.0,"sma_60":23771.67,"sma_120":22705.67},{"date":"2025-06-19","open":23621,"high":24018,"low":22876,"close":23273,"volume":626025,"rsi_14":63.57,"sma_20":22227.5,"sma_60":23705.83,"sma_120":22721.08},{"date":"2025-06-20","open":23621,"high":24365,"low":23273,"close":23919,"volume":841891,"rsi_14":66.43,"sma_20":22347.5,"sma_60":23647.5,"sma_120":22749.83},{"date":"2025-06-23","open":23323,"high":23968,"low":22628,"close":23670,"volume":560503,"rsi_14":62.59,"sma_20":22482.5,"sma_60":23603.33,"sma_120":22775.25},{"date":"2025-06-24","open":24216,"high":25209,"low":24067,"close":24713,"volume":1057871,"rsi_14":73.47,"sma_20":22715.0,"sma_60":23580.83,"sma_120":22815.67},{"date":"2025-06-25","open":24911,"high":24911,"low":23968,"close":24316,"volume":479585,"rsi_14":68.24,"sma_20":22885.0,"sma_60":23546.67,"sma_120":22857.25},{"date":"2025-06-26","open":24514,"high":24812,"low":23770,"close":24365,"volume":472748,"rsi_14":64.93,"sma_20":23072.5,"sma_60":23534.17,"sma_120":22895.58},{"date":"2025-06-27","open":24514,"high":24514,"low":23373,"close":23373,"volume":399069,"rsi_14":59.59,"sma_20":23165.0,"sma_60":23505.0,"sma_120":22927.33},{"date":"2025-06-30","open":23373,"high":23919,"low":23273,"close":23273,"volume":304023,"rsi_14":57.34,"sma_20":23247.5,"sma_60":23489.17,"sma_120":22962.25},{"date":"2025-07-01","open":23919,"high":24564,"low":23720,"close":23819,"volume":493900,"rsi_14":59.6,"sma_20":23342.5,"sma_60":23483.33,"sma_120":23004.25},{"date":"2025-07-02","open":23670,"high":23819,"low":23125,"close":23422,"volume":359453,"rsi_14":43.9,"sma_20":23450.0,"sma_60":23488.33,"sma_120":23041.92},{"date":"2025-07-03","open":23571,"high":24514,"low":23373,"close":24266,"volume":592019,"rsi_14":58.68,"sma_20":23582.5,"sma_60":23498.33,"sma_120":23084.83},{"date":"2025-07-04","open":24415,"high":24564,"low":23968,"close":24216,"volume":322527,"rsi_14":61.21,"sma_20":23675.0,"sma_60":23501.67,"sma_120":23119.83},{"date":"2025-07-07","open":24365,"high":24365,"low":23621,"close":23621,"volume":278282,"rsi_14":54.4,"sma_20":23757.5,"sma_60":23510.0,"sma_120":23146.92},{"date":"2025-07-08","open":23422,"high":23919,"low":23075,"close":23125,"volume":378950,"rsi_14":48.46,"sma_20":23802.5,"sma_60":23512.5,"sma_120":23170.25},{"date":"2025-07-09","open":23174,"high":23720,"low":23025,"close":23571,"volume":329767,"rsi_14":52.17,"sma_20":23862.5,"sma_60":23509.17,"sma_120":23198.17},{"date":"2025-07-10","open":23720,"high":23819,"low":23174,"close":23819,"volume":470741,"rsi_14":49.23,"sma_20":23845.0,"sma_60":23477.5,"sma_120":23224.42},{"date":"2025-07-11","open":23819,"high":24415,"low":23770,"close":23968,"volume":443221,"rsi_14":52.34,"sma_20":23882.5,"sma_60":23458.33,"sma_120":23259.17},{"date":"2025-07-14","open":24365,"high":24365,"low":23919,"close":24167,"volume":325359,"rsi_14":45.05,"sma_20":23945.0,"sma_60":23445.0,"sma_120":23298.67},{"date":"2025-07-15","open":24167,"high":24216,"low":23819,"close":23968,"volume":239055,"rsi_14":46.73,"sma_20":23990.0,"sma_60":23429.17,"sma_120":23333.25},{"date":"2025-07-16","open":24067,"high":24266,"low":23869,"close":23968,"volume":176822,"rsi_14":46.23,"sma_20":24022.5,"sma_60":23434.17,"sma_120":23371.0},{"date":"2025-07-17","open":24067,"high":24266,"low":23596,"close":23869,"volume":247928,"rsi_14":55.68,"sma_20":24052.5,"sma_60":23435.83,"sma_120":23406.58},{"date":"2025-07-18","open":24067,"high":26449,"low":24067,"close":25159,"volume":4098953,"rsi_14":66.96,"sma_20":24115.0,"sma_60":23453.33,"sma_120":23455.17},{"date":"2025-07-21","open":24961,"high":25705,"low":24762,"close":25457,"volume":607458,"rsi_14":65.42,"sma_20":24205.0,"sma_60":23485.0,"sma_120":23501.0},{"date":"2025-07-22","open":26400,"high":26598,"low":25159,"close":25358,"volume":1018460,"rsi_14":69.31,"sma_20":24237.5,"sma_60":23516.67,"sma_120":23553.5},{"date":"2025-07-23","open":25556,"high":27194,"low":25407,"close":26598,"volume":1602850,"rsi_14":71.56,"sma_20":24352.5,"sma_60":23540.0,"sma_120":23615.08},{"date":"2025-07-24","open":26598,"high":26797,"low":26003,"close":26251,"volume":637113,"rsi_14":67.83,"sma_20":24447.5,"sma_60":23566.67,"sma_120":23679.67},{"date":"2025-07-25","open":26449,"high":26598,"low":25407,"close":25606,"volume":447925,"rsi_14":67.24,"sma_20":24560.0,"sma_60":23572.5,"sma_120":23739.92},{"date":"2025-07-28","open":25556,"high":26152,"low":25258,"close":25556,"volume":470316,"rsi_14":72.9,"sma_20":24675.0,"sma_60":23582.5,"sma_120":23797.42},{"date":"2025-07-29","open":25258,"high":25556,"low":24464,"close":25506,"volume":502149,"rsi_14":69.7,"sma_20":24760.0,"sma_60":23592.5,"sma_120":23862.83},{"date":"2025-07-30","open":26251,"high":26300,"low":25358,"close":25804,"volume":545202,"rsi_14":70.0,"sma_20":24880.0,"sma_60":23616.67,"sma_120":23926.5},{"date":"2025-07-31","open":25854,"high":25953,"low":23670,"close":23770,"volume":918932,"rsi_14":48.55,"sma_20":24855.0,"sma_60":23610.83,"sma_120":23964.92},{"date":"2025-08-01","open":23720,"high":23819,"low":22479,"close":22479,"volume":432839,"rsi_14":39.38,"sma_20":24767.5,"sma_60":23580.83,"sma_120":23994.83},{"date":"2025-08-04","open":22331,"high":22876,"low":22331,"close":22479,"volume":289109,"rsi_14":40.38,"sma_20":24710.0,"sma_60":23534.17,"sma_120":24026.83},{"date":"2025-08-05","open":22926,"high":23770,"low":22827,"close":23323,"volume":318435,"rsi_14":46.24,"sma_20":24720.0,"sma_60":23528.33,"sma_120":24062.75},{"date":"2025-08-06","open":23522,"high":23919,"low":23323,"close":23819,"volume":253795,"rsi_14":49.72,"sma_20":24732.5,"sma_60":23525.83,"sma_120":24103.58},{"date":"2025-08-07","open":23819,"high":23869,"low":23522,"close":23670,"volume":159162,"rsi_14":40.51,"sma_20":24725.0,"sma_60":23528.33,"sma_120":24145.67},{"date":"2025-08-08","open":23571,"high":23819,"low":23422,"close":23472,"volume":153960,"rsi_14":37.18,"sma_20":24700.0,"sma_60":23534.17,"sma_120":24173.17},{"date":"2025-08-11","open":23720,"high":26052,"low":23670,"close":24762,"volume":1172585,"rsi_14":46.67,"sma_20":24730.0,"sma_60":23568.33,"sma_120":24218.75},{"date":"2025-08-12","open":24564,"high":25010,"low":24464,"close":24762,"volume":241457,"rsi_14":38.06,"sma_20":24770.0,"sma_60":23609.17,"sma_120":24262.42},{"date":"2025-08-13","open":25060,"high":25060,"low":24266,"close":24365,"volume":245348,"rsi_14":37.82,"sma_20":24790.0,"sma_60":23649.17,"sma_120":24302.92},{"date":"2025-08-14","open":24415,"high":25407,"low":24365,"close":25407,"volume":552347,"rsi_14":48.78,"sma_20":24867.5,"sma_60":23715.83,"sma_120":24310.42},{"date":"2025-08-18","open":25060,"high":25060,"low":24117,"close":24167,"volume":263569,"rsi_14":42.55,"sma_20":24817.5,"sma_60":23760.0,"sma_120":24303.75},{"date":"2025-08-19","open":24266,"high":24415,"low":23422,"close":23819,"volume":187111,"rsi_14":41.24,"sma_20":24735.0,"sma_60":23807.5,"sma_120":24284.17},{"date":"2025-08-20","open":23422,"high":23720,"low":22827,"close":23125,"volume":269534,"rsi_14":36.63,"sma_20":24622.5,"sma_60":23858.33,"sma_120":24262.92},{"date":"2025-08-21","open":23224,"high":23323,"low":22876,"close":22926,"volume":152465,"rsi_14":44.85,"sma_20":24437.5,"sma_60":23891.67,"sma_120":24250.42},{"date":"2025-08-22","open":23621,"high":23968,"low":23025,"close":23075,"volume":203331,"rsi_14":54.23,"sma_20":24277.5,"sma_60":23932.5,"sma_120":24235.83},{"date":"2025-08-25","open":23373,"high":23670,"low":23273,"close":23670,"volume":187552,"rsi_14":57.79,"sma_20":24180.0,"sma_60":23968.33,"sma_120":24220.42},{"date":"2025-08-26","open":23670,"high":23919,"low":23273,"close":23323,"volume":251379,"rsi_14":50.0,"sma_20":24067.5,"sma_60":23996.67,"sma_120":24223.75},{"date":"2025-08-27","open":23621,"high":23621,"low":23075,"close":23273,"volume":110304,"rsi_14":45.93,"sma_20":23955.0,"sma_60":24019.17,"sma_120":24243.33},{"date":"2025-08-28","open":23273,"high":23422,"low":22777,"close":22777,"volume":195992,"rsi_14":43.66,"sma_20":23802.5,"sma_60":24044.17,"sma_120":24249.58},{"date":"2025-08-29","open":22876,"high":22926,"low":22231,"close":22281,"volume":185354,"rsi_14":41.89,"sma_20":23727.5,"sma_60":24055.0,"sma_120":24230.0},{"date":"2025-09-01","open":22033,"high":22231,"low":21437,"close":21537,"volume":194409,"rsi_14":26.28,"sma_20":23680.0,"sma_60":24040.83,"sma_120":24196.25},{"date":"2025-09-02","open":21685,"high":21884,"low":21388,"close":21586,"volume":157407,"rsi_14":26.81,"sma_20":23635.0,"sma_60":24034.17,"sma_120":24164.17},{"date":"2025-09-03","open":21537,"high":21834,"low":21437,"close":21685,"volume":117622,"rsi_14":29.55,"sma_20":23552.5,"sma_60":24025.0,"sma_120":24127.92},{"date":"2025-09-04","open":21884,"high":22033,"low":21636,"close":21735,"volume":116025,"rsi_14":16.96,"sma_20":23447.5,"sma_60":24014.17,"sma_120":24075.42},{"date":"2025-09-05","open":21834,"high":21934,"low":21586,"close":21685,"volume":104225,"rsi_14":21.59,"sma_20":23347.5,"sma_60":23972.5,"sma_120":24013.33},{"date":"2025-09-08","open":21735,"high":22033,"low":21636,"close":21785,"volume":125362,"rsi_14":25.3,"sma_20":23262.5,"sma_60":23948.33,"sma_120":23966.25},{"date":"2025-09-09","open":21934,"high":22033,"low":21735,"close":21884,"volume":125993,"rsi_14":32.39,"sma_20":23117.5,"sma_60":23930.83,"sma_120":23925.0},{"date":"2025-09-10","open":21934,"high":22331,"low":21934,"close":22331,"volume":163670,"rsi_14":42.11,"sma_20":22995.0,"sma_60":23918.33,"sma_120":23883.33},{"date":"2025-09-11","open":22331,"high":22628,"low":22132,"close":22628,"volume":342983,"rsi_14":44.3,"sma_20":22907.5,"sma_60":23906.67,"sma_120":23839.17},{"date":"2025-09-12","open":22777,"high":22976,"low":22628,"close":22728,"volume":243962,"rsi_14":36.23,"sma_20":22772.5,"sma_60":23897.5,"sma_120":23801.67},{"date":"2025-09-15","open":22827,"high":23075,"low":22728,"close":22777,"volume":170937,"rsi_14":41.27,"sma_20":22702.5,"sma_60":23878.33,"sma_120":23762.92},{"date":"2025-09-16","open":22827,"high":22926,"low":22579,"close":22678,"volume":174833,"rsi_14":40.62,"sma_20":22645.0,"sma_60":23861.67,"sma_120":23732.5},{"date":"2025-09-17","open":22777,"high":22876,"low":22430,"close":22628,"volume":135302,"rsi_14":47.27,"sma_20":22620.0,"sma_60":23826.67,"sma_120":23703.75},{"date":"2025-09-18","open":22530,"high":22678,"low":22283,"close":22628,"volume":208651,"rsi_14":60.42,"sma_20":22612.5,"sma_60":23800.83,"sma_120":23673.75},{"date":"2025-09-19","open":22900,"high":23100,"low":22550,"close":22700,"volume":201669,"rsi_14":76.32,"sma_20":22585.0,"sma_60":23770.0,"sma_120":23652.08},{"date":"2025-09-22","open":22529,"high":22678,"low":22033,"close":22033,"volume":217837,"rsi_14":59.57,"sma_20":22502.5,"sma_60":23747.5,"sma_120":23626.25},{"date":"2025-09-23","open":21884,"high":21934,"low":21437,"close":21537,"volume":322728,"rsi_14":47.27,"sma_20":22412.5,"sma_60":23718.33,"sma_120":23603.75},{"date":"2025-09-24","open":22479,"high":22728,"low":21537,"close":21735,"volume":487618,"rsi_14":50.0,"sma_20":22335.0,"sma_60":23683.33,"sma_120":23583.33},{"date":"2025-09-25","open":22033,"high":22132,"low":21685,"close":21983,"volume":209586,"rsi_14":54.84,"sma_20":22295.0,"sma_60":23659.17,"sma_120":23573.75},{"date":"2025-09-26","open":21834,"high":21884,"low":21189,"close":21239,"volume":224282,"rsi_14":42.67,"sma_20":22242.5,"sma_60":23608.33,"sma_120":23553.33},{"date":"2025-09-29","open":21288,"high":21437,"low":20842,"close":21040,"volume":225576,"rsi_14":38.96,"sma_20":22217.5,"sma_60":23555.0,"sma_120":23528.33},{"date":"2025-09-30","open":20941,"high":21090,"low":20693,"close":20842,"volume":163565,"rsi_14":29.17,"sma_20":22180.0,"sma_60":23508.33,"sma_120":23509.17},{"date":"2025-10-01","open":21040,"high":21090,"low":20544,"close":20643,"volume":231206,"rsi_14":21.43,"sma_20":22127.5,"sma_60":23466.67,"sma_120":23489.58},{"date":"2025-10-02","open":20743,"high":21140,"low":20693,"close":21140,"volume":350804,"rsi_14":29.49,"sma_20":22097.5,"sma_60":23425.83,"sma_120":23467.5},{"date":"2025-10-10","open":20891,"high":20941,"low":20246,"close":20792,"volume":299889,"rsi_14":26.19,"sma_20":22052.5,"sma_60":23375.0,"sma_120":23426.25},{"date":"2025-10-13","open":21338,"high":21437,"low":20743,"close":21239,"volume":342999,"rsi_14":34.07,"sma_20":22025.0,"sma_60":23329.17,"sma_120":23393.75},{"date":"2025-10-14","open":21239,"high":21685,"low":21090,"close":21437,"volume":344662,"rsi_14":37.23,"sma_20":22002.5,"sma_60":23283.33,"sma_120":23364.17},{"date":"2025-10-15","open":21586,"high":21934,"low":21338,"close":21785,"volume":231738,"rsi_14":39.8,"sma_20":21975.0,"sma_60":23246.67,"sma_120":23337.92},{"date":"2025-10-16","open":21934,"high":22827,"low":21834,"close":22827,"volume":630056,"rsi_14":52.63,"sma_20":21985.0,"sma_60":23227.5,"sma_120":23330.83},{"date":"2025-10-17","open":22827,"high":26201,"low":22529,"close":24812,"volume":3430934,"rsi_14":69.44,"sma_20":22090.0,"sma_60":23243.33,"sma_120":23339.58},{"date":"2025-10-20","open":24861,"high":25209,"low":23819,"close":25010,"volume":1023974,"rsi_14":75.36,"sma_20":22202.5,"sma_60":23240.83,"sma_120":23347.08},{"date":"2025-10-21","open":26152,"high":26201,"low":25109,"close":25258,"volume":1452839,"rsi_14":75.54,"sma_20":22332.5,"sma_60":23237.5,"sma_120":23361.25},{"date":"2025-10-22","open":25903,"high":26003,"low":24762,"close":25506,"volume":806025,"rsi_14":75.54,"sma_20":22477.5,"sma_60":23240.0,"sma_120":23378.33},{"date":"2025-10-23","open":25804,"high":27541,"low":25209,"close":26052,"volume":2737156,"rsi_14":85.93,"sma_20":22642.5,"sma_60":23230.83,"sma_120":23385.42},{"date":"2025-10-24","open":26300,"high":26995,"low":26300,"close":26946,"volume":1185221,"rsi_14":89.93,"sma_20":22865.0,"sma_60":23242.5,"sma_120":23404.58},{"date":"2025-10-27","open":28385,"high":29526,"low":27243,"close":28285,"volume":2546622,"rsi_14":93.6,"sma_20":23180.0,"sma_60":23287.5,"sma_120":23430.0},{"date":"2025-10-28","open":27740,"high":28335,"low":27094,"close":28335,"volume":966456,"rsi_14":95.86,"sma_20":23522.5,"sma_60":23334.17,"sma_120":23458.33},{"date":"2025-10-29","open":27888,"high":27988,"low":27144,"close":27591,"volume":771401,"rsi_14":87.36,"sma_20":23817.5,"sma_60":23369.17,"sma_120":23480.83},{"date":"2025-10-30","open":27690,"high":28385,"low":26350,"close":26648,"volume":926121,"rsi_14":81.72,"sma_20":24052.5,"sma_60":23383.33,"sma_120":23500.0},{"date":"2025-10-31","open":26102,"high":26797,"low":26003,"close":26102,"volume":481953,"rsi_14":76.06,"sma_20":24297.5,"sma_60":23422.5,"sma_120":23516.67},{"date":"2025-11-03","open":26797,"high":30320,"low":26400,"close":29526,"volume":3137815,"rsi_14":82.21,"sma_20":24725.0,"sma_60":23540.83,"sma_120":23560.83},{"date":"2025-11-04","open":30965,"high":32553,"low":29228,"close":29427,"volume":2879238,"rsi_14":81.05,"sma_20":25157.5,"sma_60":23657.5,"sma_120":23595.83},{"date":"2025-11-05","open":28534,"high":29030,"low":26896,"close":27541,"volume":2237640,"rsi_14":67.92,"sma_20":25505.0,"sma_60":23728.33,"sma_120":23628.33},{"date":"2025-11-06","open":27888,"high":28037,"low":26201,"close":26201,"volume":1646239,"rsi_14":55.56,"sma_20":25760.0,"sma_60":23768.33,"sma_120":23647.08},{"date":"2025-11-07","open":25506,"high":26598,"low":24861,"close":25209,"volume":1102565,"rsi_14":50.75,"sma_20":25982.5,"sma_60":23794.17,"sma_120":23661.25},{"date":"2025-11-10","open":25308,"high":25953,"low":24911,"close":25854,"volume":611218,"rsi_14":52.17,"sma_20":26215.0,"sma_60":23834.17,"sma_120":23684.17},{"date":"2025-11-11","open":25953,"high":26846,"low":25308,"close":25854,"volume":834347,"rsi_14":51.29,"sma_20":26437.5,"sma_60":23852.5,"sma_120":23710.42},{"date":"2025-11-12","open":25854,"high":26896,"low":25556,"close":26598,"volume":691010,"rsi_14":52.0,"sma_20":26680.0,"sma_60":23883.33,"sma_120":23746.25},{"date":"2025-11-13","open":26598,"high":27343,"low":26052,"close":27343,"volume":795818,"rsi_14":51.47,"sma_20":26907.5,"sma_60":23933.33,"sma_120":23791.25},{"date":"2025-11-14","open":26747,"high":27343,"low":25705,"close":25755,"volume":734459,"rsi_14":40.79,"sma_20":26955.0,"sma_60":23939.17,"sma_120":23827.5},{"date":"2025-11-17","open":25903,"high":26499,"low":25308,"close":25655,"volume":434329,"rsi_14":40.29,"sma_20":26987.5,"sma_60":23964.17,"sma_120":23862.08},{"date":"2025-11-18","open":25755,"high":26102,"low":24663,"close":24861,"volume":506303,"rsi_14":40.14,"sma_20":26967.5,"sma_60":23981.67,"sma_120":23894.58},{"date":"2025-11-19","open":25060,"high":25258,"low":24117,"close":24464,"volume":420468,"rsi_14":41.79,"sma_20":26915.0,"sma_60":24004.17,"sma_120":23931.25},{"date":"2025-11-20","open":25010,"high":25556,"low":24713,"close":25209,"volume":318579,"rsi_14":46.69,"sma_20":26872.5,"sma_60":24042.5,"sma_120":23967.08},{"date":"2025-11-21","open":24415,"high":24762,"low":24067,"close":24216,"volume":336839,"rsi_14":26.01,"sma_20":26735.0,"sma_60":24061.67,"sma_120":23997.08},{"date":"2025-11-24","open":24464,"high":24663,"low":23571,"close":23621,"volume":338248,"rsi_14":24.89,"sma_20":26500.0,"sma_60":24060.83,"sma_120":24014.58},{"date":"2025-11-25","open":23819,"high":24464,"low":23273,"close":23422,"volume":354074,"rsi_14":29.15,"sma_20":26252.5,"sma_60":24062.5,"sma_120":24029.58},{"date":"2025-11-26","open":23720,"high":25060,"low":23720,"close":25060,"volume":497226,"rsi_14":44.39,"sma_20":26125.0,"sma_60":24092.5,"sma_120":24055.83},{"date":"2025-11-27","open":25109,"high":25407,"low":24812,"close":24861,"volume":275880,"rsi_14":48.15,"sma_20":26035.0,"sma_60":24127.5,"sma_120":24085.83},{"date":"2025-11-28","open":25109,"high":25258,"low":24762,"close":25209,"volume":268092,"rsi_14":46.45,"sma_20":25990.0,"sma_60":24176.67,"sma_120":24115.83},{"date":"2025-12-01","open":25556,"high":26350,"low":25407,"close":25705,"volume":583186,"rsi_14":49.22,"sma_20":25797.5,"sma_60":24246.67,"sma_120":24143.75},{"date":"2025-12-02","open":25953,"high":26598,"low":25506,"close":26400,"volume":415557,"rsi_14":48.96,"sma_20":25645.0,"sma_60":24327.5,"sma_120":24180.83},{"date":"2025-12-03","open":26449,"high":26449,"low":25804,"close":26201,"volume":384507,"rsi_14":43.65,"sma_20":25577.5,"sma_60":24403.33,"sma_120":24214.17},{"date":"2025-12-04","open":26300,"high":26697,"low":25854,"close":26251,"volume":404994,"rsi_14":53.33,"sma_20":25580.0,"sma_60":24479.17,"sma_120":24246.67},{"date":"2025-12-05","open":26251,"high":26598,"low":26052,"close":26201,"volume":399857,"rsi_14":53.69,"sma_20":25630.0,"sma_60":24555.0,"sma_120":24263.75},{"date":"2025-12-08","open":26499,"high":28633,"low":26499,"close":28236,"volume":2507126,"rsi_14":69.54,"sma_20":25750.0,"sma_60":24663.33,"sma_120":24305.83},{"date":"2025-12-09","open":27690,"high":29129,"low":27293,"close":27888,"volume":1355255,"rsi_14":69.94,"sma_20":25852.5,"sma_60":24764.17,"sma_120":24347.5},{"date":"2025-12-10","open":28236,"high":28782,"low":27243,"close":27392,"volume":597496,"rsi_14":63.1,"sma_20":25892.5,"sma_60":24849.17,"sma_120":24383.75},{"date":"2025-12-11","open":27640,"high":27740,"low":26697,"close":27045,"volume":666293,"rsi_14":68.39,"sma_20":25877.5,"sma_60":24923.33,"sma_120":24415.0},{"date":"2025-12-12","open":27144,"high":28285,"low":26797,"close":27491,"volume":750171,"rsi_14":75.66,"sma_20":25965.0,"sma_60":25003.33,"sma_120":24450.42},{"date":"2025-12-15","open":27144,"high":30072,"low":26697,"close":28732,"volume":3571270,"rsi_14":80.92,"sma_20":26120.0,"sma_60":25103.33,"sma_120":24490.83},{"date":"2025-12-16","open":28682,"high":28782,"low":26350,"close":26449,"volume":1401319,"rsi_14":57.53,"sma_20":26200.0,"sma_60":25166.67,"sma_120":24514.17},{"date":"2025-12-17","open":26697,"high":27690,"low":26102,"close":26946,"volume":806301,"rsi_14":60.94,"sma_20":26325.0,"sma_60":25239.17,"sma_120":24532.92},{"date":"2025-12-18","open":25903,"high":26300,"low":25506,"close":25606,"volume":648674,"rsi_14":51.89,"sma_20":26345.0,"sma_60":25286.67,"sma_120":24543.75},{"date":"2025-12-19","open":25953,"high":26003,"low":24663,"close":25506,"volume":577357,"rsi_14":49.02,"sma_20":26410.0,"sma_60":25336.67,"sma_120":24553.33},{"date":"2025-12-22","open":25953,"high":26697,"low":25606,"close":26499,"volume":456255,"rsi_14":50.48,"sma_20":26555.0,"sma_60":25411.67,"sma_120":24579.58},{"date":"2025-12-23","open":26697,"high":30518,"low":26300,"close":29526,"volume":8862916,"rsi_14":62.55,"sma_20":26862.5,"sma_60":25545.83,"sma_120":24632.08},{"date":"2025-12-24","open":29873,"high":31015,"low":29079,"close":29228,"volume":5101424,"rsi_14":61.03,"sma_20":27072.5,"sma_60":25671.67,"sma_120":24677.5},{"date":"2025-12-26","open":29625,"high":29873,"low":27690,"close":27888,"volume":2170125,"rsi_14":55.7,"sma_20":27225.0,"sma_60":25770.83,"sma_120":24715.0},{"date":"2025-12-29","open":27541,"high":30221,"low":27343,"close":29675,"volume":3468288,"rsi_14":54.95,"sma_20":27450.0,"sma_60":25912.5,"sma_120":24760.42},{"date":"2025-12-30","open":29675,"high":29675,"low":28236,"close":28534,"volume":1490196,"rsi_14":52.1,"sma_20":27592.5,"sma_60":26038.33,"sma_120":24796.67},{"date":"2026-01-02","open":28782,"high":28931,"low":27938,"close":28782,"volume":919322,"rsi_14":54.61,"sma_20":27712.5,"sma_60":26171.67,"sma_120":24840.0},{"date":"2026-01-05","open":28831,"high":29327,"low":28335,"close":28633,"volume":766368,"rsi_14":55.33,"sma_20":27835.0,"sma_60":26305.83,"sma_120":24886.25},{"date":"2026-01-06","open":29675,"high":29724,"low":28236,"close":28682,"volume":969280,"rsi_14":54.11,"sma_20":27957.5,"sma_60":26432.5,"sma_120":24929.17},{"date":"2026-01-07","open":28782,"high":28931,"low":27591,"close":28137,"volume":789306,"rsi_14":47.84,"sma_20":28055.0,"sma_60":26555.83,"sma_120":24965.42},{"date":"2026-01-08","open":27888,"high":28037,"low":26648,"close":26946,"volume":968475,"rsi_14":51.95,"sma_20":27990.0,"sma_60":26651.67,"sma_120":24990.42},{"date":"2026-01-09","open":26995,"high":27144,"low":26400,"close":26846,"volume":445477,"rsi_14":49.6,"sma_20":27937.5,"sma_60":26742.5,"sma_120":25012.92},{"date":"2026-01-12","open":27144,"high":27640,"low":26871,"close":27343,"volume":561778,"rsi_14":57.58,"sma_20":27935.0,"sma_60":26835.83,"sma_120":25041.25},{"date":"2026-01-13","open":27740,"high":29675,"low":27442,"close":28931,"volume":1872028,"rsi_14":63.22,"sma_20":28030.0,"sma_60":26938.33,"sma_120":25082.92},{"date":"2026-01-14","open":31015,"high":31064,"low":29327,"close":29526,"volume":2461586,"rsi_14":62.06,"sma_20":28132.5,"sma_60":27017.5,"sma_120":25130.42},{"date":"2026-01-15","open":30965,"high":38359,"low":30618,"close":38359,"volume":17269595,"rsi_14":74.05,"sma_20":28617.5,"sma_60":27241.67,"sma_120":25241.25},{"date":"2026-01-16","open":41882,"high":43024,"low":40096,"close":41684,"volume":11914240,"rsi_14":84.41,"sma_20":30127.5,"sma_60":27789.17,"sma_120":25377.5},{"date":"2026-01-19","open":41138,"high":41932,"low":39997,"close":41386,"volume":4515525,"rsi_14":81.55,"sma_20":30922.5,"sma_60":28046.67,"sma_120":25512.08},{"date":"2026-01-20","open":43718,"high":44562,"low":39351,"close":41386,"volume":5435825,"rsi_14":86.89,"sma_20":31722.5,"sma_60":28289.17,"sma_120":25636.25},{"date":"2026-01-21","open":39798,"high":45257,"low":39649,"close":42527,"volume":7256898,"rsi_14":87.53,"sma_20":32530.0,"sma_60":28528.33,"sma_120":25772.92},{"date":"2026-01-22","open":43272,"high":43371,"low":40046,"close":40394,"volume":3119740,"rsi_14":78.97,"sma_20":33077.5,"sma_60":28730.83,"sma_120":25897.08},{"date":"2026-01-23","open":40096,"high":41535,"low":39203,"close":39302,"volume":1955671,"rsi_14":74.88,"sma_20":33585.0,"sma_60":28927.5,"sma_120":26012.5},{"date":"2026-01-26","open":38706,"high":41039,"low":38706,"close":39798,"volume":1711114,"rsi_14":77.39,"sma_20":34185.0,"sma_60":29148.33,"sma_120":26132.5},{"date":"2026-01-27","open":39401,"high":39748,"low":38706,"close":39054,"volume":988173,"rsi_14":79.05,"sma_20":34657.5,"sma_60":29365.83,"sma_120":26243.75},{"date":"2026-01-28","open":39947,"high":41634,"low":39550,"close":40542,"volume":2898463,"rsi_14":80.8,"sma_20":35262.5,"sma_60":29550.83,"sma_120":26384.58},{"date":"2026-01-29","open":40443,"high":40840,"low":38657,"close":39947,"volume":1628165,"rsi_14":78.22,"sma_20":35825.0,"sma_60":29727.5,"sma_120":26531.25},{"date":"2026-01-30","open":40394,"high":40443,"low":38359,"close":38359,"volume":1222636,"rsi_14":71.11,"sma_20":36315.0,"sma_60":29909.17,"sma_120":26664.58},{"date":"2026-02-02","open":37366,"high":39054,"low":36622,"close":37218,"volume":1000518,"rsi_14":66.81,"sma_20":36745.0,"sma_60":30094.17,"sma_120":26781.25},{"date":"2026-02-03","open":38111,"high":38607,"low":37218,"close":38458,"volume":640215,"rsi_14":50.32,"sma_20":37265.0,"sma_60":30316.67,"sma_120":26904.17},{"date":"2026-02-04","open":38160,"high":39649,"low":37912,"close":39550,"volume":890555,"rsi_14":41.83,"sma_20":37900.0,"sma_60":30280.83,"sma_120":27037.5},{"date":"2026-02-05","open":40840,"high":41634,"low":39054,"close":39252,"volume":1608071,"rsi_14":40.89,"sma_20":38525.0,"sma_60":30505.83,"sma_120":27170.0},{"date":"2026-02-06","open":37466,"high":38210,"low":36225,"close":37267,"volume":865158,"rsi_14":36.3,"sma_20":39025.0,"sma_60":30697.5,"sma_120":27275.0},{"date":"2026-02-09","open":38359,"high":39600,"low":37714,"close":38855,"volume":833517,"rsi_14":42.39,"sma_20":39525.0,"sma_60":30903.33,"sma_120":27393.33},{"date":"2026-02-10","open":39848,"high":39848,"low":38111,"close":38260,"volume":607466,"rsi_14":36.73,"sma_20":39965.0,"sma_60":31086.67,"sma_120":27510.0},{"date":"2026-02-11","open":38309,"high":38359,"low":37118,"close":37317,"volume":527897,"rsi_14":39.67,"sma_20":39912.5,"sma_60":31280.83,"sma_120":27610.0},{"date":"2026-02-12","open":37813,"high":40840,"low":37168,"close":40840,"volume":1111699,"rsi_14":54.44,"sma_20":39870.0,"sma_60":31535.83,"sma_120":27750.0},{"date":"2026-02-13","open":39401,"high":39451,"low":38061,"close":38309,"volume":640878,"rsi_14":46.15,"sma_20":39700.0,"sma_60":31761.67,"sma_120":27871.67},{"date":"2026-02-19","open":38607,"high":39103,"low":38359,"close":38756,"volume":454134,"rsi_14":49.22,"sma_20":39567.5,"sma_60":32001.67,"sma_120":28002.92},{"date":"2026-02-20","open":38855,"high":38855,"low":38111,"close":38210,"volume":495024,"rsi_14":43.56,"sma_20":39407.5,"sma_60":32220.0,"sma_120":28131.25},{"date":"2026-02-23","open":38359,"high":38607,"low":37118,"close":37416,"volume":446700,"rsi_14":43.09,"sma_20":39150.0,"sma_60":32441.67,"sma_120":28251.67},{"date":"2026-02-24","open":37168,"high":37863,"low":37019,"close":37466,"volume":430772,"rsi_14":47.34,"sma_20":39002.5,"sma_60":32674.17,"sma_120":28367.5},{"date":"2026-02-25","open":38061,"high":39500,"low":37615,"close":38954,"volume":882712,"rsi_14":55.07,"sma_20":38985.0,"sma_60":32935.0,"sma_120":28498.75},{"date":"2026-02-26","open":39451,"high":39500,"low":38508,"close":38855,"volume":575551,"rsi_14":51.24,"sma_20":38937.5,"sma_60":33449.17,"sma_120":28788.33},{"date":"2026-02-27","open":38657,"high":39451,"low":38260,"close":39004,"volume":502516,"rsi_14":48.18,"sma_20":38935.0,"sma_60":33404.17,"sma_120":28765.83},{"date":"2026-03-03","open":37664,"high":37962,"low":34736,"close":34736,"volume":913801,"rsi_14":38.12,"sma_20":38642.5,"sma_60":33564.17,"sma_120":28870.42},{"date":"2026-03-04","open":32503,"high":33595,"low":28186,"close":28633,"volume":1429730,"rsi_14":31.33,"sma_20":38072.5,"sma_60":33613.33,"sma_120":28930.0},{"date":"2026-03-05","open":30915,"high":32801,"low":30915,"close":32057,"volume":775140,"rsi_14":36.38,"sma_20":37755.0,"sma_60":33708.33,"sma_120":29017.92},{"date":"2026-03-06","open":31858,"high":34141,"low":31809,"close":33397,"volume":699843,"rsi_14":40.54,"sma_20":37562.5,"sma_60":33829.17,"sma_120":29116.25},{"date":"2026-03-09","open":30915,"high":31858,"low":30072,"close":31461,"volume":470722,"rsi_14":39.03,"sma_20":37210.0,"sma_60":33916.67,"sma_120":29197.92},{"date":"2026-03-10","open":33049,"high":33099,"low":31908,"close":32652,"volume":332591,"rsi_14":33.2,"sma_20":36862.5,"sma_60":34025.0,"sma_120":29290.0},{"date":"2026-03-11","open":33347,"high":34042,"low":31660,"close":32355,"volume":549803,"rsi_14":36.55,"sma_20":36515.0,"sma_60":34094.17,"sma_120":29378.75},{"date":"2026-03-12","open":32057,"high":32603,"low":31213,"close":31809,"volume":1264448,"rsi_14":34.38,"sma_20":36240.0,"sma_60":34160.0,"sma_120":29462.08},{"date":"2026-03-13","open":30767,"high":30866,"low":30121,"close":30568,"volume":559668,"rsi_14":33.33,"sma_20":35822.5,"sma_60":34213.33,"sma_120":29531.25},{"date":"2026-03-16","open":30717,"high":31114,"low":30270,"close":30419,"volume":351534,"rsi_14":34.3,"sma_20":35427.5,"sma_60":34508.33,"sma_120":29755.83},{"date":"2026-03-17","open":31164,"high":31362,"low":30767,"close":31064,"volume":315374,"rsi_14":36.01,"sma_20":35112.5,"sma_60":34330.0,"sma_120":29666.67},{"date":"2026-03-18","open":31561,"high":32007,"low":31312,"close":32007,"volume":275689,"rsi_14":34.44,"sma_20":34667.5,"sma_60":34385.0,"sma_120":29744.17},{"date":"2026-03-19","open":31114,"high":32305,"low":30866,"close":31511,"volume":309409,"rsi_14":33.84,"sma_20":34325.0,"sma_60":34470.0,"sma_120":29818.33},{"date":"2026-03-20","open":31809,"high":32156,"low":31263,"close":32156,"volume":520563,"rsi_14":35.26,"sma_20":33992.5,"sma_60":34557.5,"sma_120":29898.33},{"date":"2026-03-23","open":31015,"high":31015,"low":29327,"close":29327,"volume":482318,"rsi_14":37.59,"sma_20":33545.0,"sma_60":34620.0,"sma_120":29953.33},{"date":"2026-03-24","open":30469,"high":30568,"low":29526,"close":30469,"volume":345589,"rsi_14":55.46,"sma_20":33195.0,"sma_60":34703.33,"sma_120":30020.0},{"date":"2026-03-25","open":30816,"high":31908,"low":30816,"close":31263,"volume":273874,"rsi_14":47.2,"sma_20":32882.5,"sma_60":34783.33,"sma_120":30097.5},{"date":"2026-03-26","open":31412,"high":31511,"low":30022,"close":30121,"volume":339042,"rsi_14":38.3,"sma_20":32437.5,"sma_60":34793.33,"sma_120":30169.58},{"date":"2026-03-27","open":29526,"high":30915,"low":28732,"close":30320,"volume":434634,"rsi_14":45.34,"sma_20":32007.5,"sma_60":34811.67,"sma_120":30241.67},{"date":"2026-03-30","open":28800,"high":29896,"low":28800,"close":29797,"volume":279320,"rsi_14":37.29,"sma_20":31537.5,"sma_60":34841.67,"sma_120":30306.25},{"date":"2026-03-31","open":30046,"high":30295,"low":29000,"close":29348,"volume":339813,"rsi_14":36.82,"sma_20":31260.0,"sma_60":34834.17,"sma_120":30373.33},{"date":"2026-04-01","open":30298,"high":31391,"low":29951,"close":31292,"volume":328245,"rsi_14":47.96,"sma_20":31392.5,"sma_60":34880.0,"sma_120":30459.17},{"date":"2026-04-02","open":32039,"high":32737,"low":29797,"close":30046,"volume":607522,"rsi_14":47.6,"sma_20":31285.0,"sma_60":34899.17,"sma_120":30535.42},{"date":"2026-04-03","open":30893,"high":31142,"low":30046,"close":30395,"volume":219228,"rsi_14":49.45,"sma_20":31127.5,"sma_60":34926.67,"sma_120":30616.25},{"date":"2026-04-06","open":32487,"high":32537,"low":30644,"close":31192,"volume":731623,"rsi_14":50.0,"sma_20":31107.5,"sma_60":34966.67,"sma_120":30699.58},{"date":"2026-04-07","open":31491,"high":32188,"low":30295,"close":30594,"volume":357062,"rsi_14":44.28,"sma_20":30997.5,"sma_60":35005.83,"sma_120":30780.83},{"date":"2026-04-08","open":31740,"high":32537,"low":31292,"close":32438,"volume":493578,"rsi_14":52.68,"sma_20":30995.0,"sma_60":35095.83,"sma_120":30873.75},{"date":"2026-04-09","open":32188,"high":32612,"low":31391,"close":32288,"volume":412752,"rsi_14":50.0,"sma_20":31012.5,"sma_60":35185.0,"sma_120":30963.75},{"date":"2026-04-10","open":32687,"high":32687,"low":31740,"close":32039,"volume":271259,"rsi_14":61.02,"sma_20":31080.0,"sma_60":35261.67,"sma_120":31048.75},{"date":"2026-04-13","open":31242,"high":31591,"low":31092,"close":31341,"volume":192268,"rsi_14":53.3,"sma_20":31120.0,"sma_60":35300.0,"sma_120":31119.17},{"date":"2026-04-14","open":31939,"high":32039,"low":31591,"close":31890,"volume":267522,"rsi_14":52.25,"sma_20":31155.0,"sma_60":35337.5,"sma_120":31177.5},{"date":"2026-04-15","open":32338,"high":32986,"low":32238,"close":32637,"volume":389197,"rsi_14":61.21,"sma_20":31180.0,"sma_60":35239.17,"sma_120":31240.42},{"date":"2026-04-16","open":33335,"high":33584,"low":32936,"close":33135,"volume":376350,"rsi_14":62.27,"sma_20":31255.0,"sma_60":35093.33,"sma_120":31305.42},{"date":"2026-04-17","open":33883,"high":34032,"low":32986,"close":33135,"volume":433277,"rsi_14":66.18,"sma_20":31297.5,"sma_60":34952.5,"sma_120":31368.33},{"date":"2026-04-20","open":33235,"high":33633,"low":32786,"close":33135,"volume":277836,"rsi_14":69.19,"sma_20":31482.5,"sma_60":34811.67,"sma_120":31426.67},{"date":"2026-04-21","open":33683,"high":34580,"low":33434,"close":34530,"volume":675749,"rsi_14":67.03,"sma_20":31680.0,"sma_60":34675.0,"sma_120":31489.17},{"date":"2026-04-22","open":36573,"high":36573,"low":34979,"close":35527,"volume":931968,"rsi_14":80.9,"sma_20":31887.5,"sma_60":34590.83,"sma_120":31548.75},{"date":"2026-04-23","open":35926,"high":35975,"low":33633,"close":34431,"volume":523712,"rsi_14":70.98,"sma_20":32097.5,"sma_60":34506.67,"sma_120":31598.75},{"date":"2026-04-24","open":34630,"high":34730,"low":34082,"close":34680,"volume":279613,"rsi_14":69.23,"sma_20":32310.0,"sma_60":34418.33,"sma_120":31657.08},{"date":"2026-04-27","open":35278,"high":35826,"low":34481,"close":35477,"volume":608891,"rsi_14":76.34,"sma_20":32595.0,"sma_60":34355.83,"sma_120":31730.0},{"date":"2026-04-28","open":36175,"high":37371,"low":36025,"close":36474,"volume":1249713,"rsi_14":73.96,"sma_20":32952.5,"sma_60":34285.0,"sma_120":31815.83},{"date":"2026-04-29","open":36623,"high":36723,"low":35926,"close":36225,"volume":385882,"rsi_14":73.1,"sma_20":33195.0,"sma_60":34220.0,"sma_120":31973.75},{"date":"2026-04-30","open":36723,"high":36773,"low":34580,"close":34780,"volume":582825,"rsi_14":67.06,"sma_20":33572.5,"sma_60":31852.5,"sma_120":32582.08},{"date":"2026-05-04","open":35278,"high":36175,"low":35029,"close":35228,"volume":402349,"rsi_14":70.53,"sma_20":33675.0,"sma_60":34121.67,"sma_120":31977.92},{"date":"2026-05-06","open":35278,"high":35328,"low":34082,"close":34431,"volume":478390,"rsi_14":63.08,"sma_20":33837.5,"sma_60":34051.67,"sma_120":32045.83},{"date":"2026-05-07","open":34730,"high":34879,"low":33783,"close":34780,"volume":356264,"rsi_14":61.5,"sma_20":34047.5,"sma_60":33969.17,"sma_120":32125.0},{"date":"2026-05-08","open":34929,"high":35477,"low":34132,"close":35128,"volume":499630,"rsi_14":60.87,"sma_20":34182.5,"sma_60":33897.5,"sma_120":32201.67},{"date":"2026-05-11","open":35377,"high":35427,"low":33733,"close":34132,"volume":445080,"rsi_14":54.9,"sma_20":34275.0,"sma_60":33842.5,"sma_120":32270.0},{"date":"2026-05-12","open":34231,"high":35627,"low":32687,"close":34530,"volume":1232162,"rsi_14":56.6,"sma_20":34400.0,"sma_60":33767.5,"sma_120":32335.42},{"date":"2026-05-13","open":33932,"high":34331,"low":32687,"close":33434,"volume":455760,"rsi_14":44.66,"sma_20":34505.0,"sma_60":33684.17,"sma_120":32385.42},{"date":"2026-05-14","open":33733,"high":35577,"low":32786,"close":35527,"volume":757242,"rsi_14":50.0,"sma_20":34687.5,"sma_60":33651.67,"sma_120":32466.25},{"date":"2026-05-15","open":36075,"high":37869,"low":32687,"close":33584,"volume":2169710,"rsi_14":46.53,"sma_20":34735.0,"sma_60":33527.5,"sma_120":32531.67},{"date":"2026-05-18","open":35328,"high":35876,"low":33434,"close":33683,"volume":798638,"rsi_14":45.87,"sma_20":34762.5,"sma_60":33447.5,"sma_120":32604.58},{"date":"2026-05-19","open":33484,"high":33484,"low":30494,"close":30893,"volume":727599,"rsi_14":33.69,"sma_20":34650.0,"sma_60":33313.33,"sma_120":32657.5},{"date":"2026-05-20","open":30445,"high":30694,"low":28701,"close":29548,"volume":487244,"rsi_14":25.95,"sma_20":34470.0,"sma_60":33165.83,"sma_120":32692.92},{"date":"2026-05-21","open":30345,"high":31989,"low":30245,"close":31840,"volume":394466,"rsi_14":36.67,"sma_20":34335.0,"sma_60":33070.0,"sma_120":32755.83},{"date":"2026-05-22","open":32089,"high":33235,"low":31790,"close":32687,"volume":379740,"rsi_14":43.4,"sma_20":34192.5,"sma_60":32987.5,"sma_120":32830.83},{"date":"2026-05-26","open":33285,"high":33982,"low":32188,"close":32338,"volume":370728,"rsi_14":40.82,"sma_20":34087.5,"sma_60":32874.17,"sma_120":32904.58},{"date":"2026-05-27","open":32288,"high":32388,"low":30395,"close":31042,"volume":442887,"rsi_14":39.57,"sma_20":33905.0,"sma_60":32740.83,"sma_120":32953.75},{"date":"2026-05-28","open":31640,"high":31840,"low":29149,"close":30694,"volume":410929,"rsi_14":37.42,"sma_20":33665.0,"sma_60":32599.17,"sma_120":33001.67},{"date":"2026-05-29","open":30993,"high":33036,"low":30395,"close":32338,"volume":1146303,"rsi_14":42.05,"sma_20":33457.5,"sma_60":32556.67,"sma_120":33060.42},{"date":"2026-06-01","open":33733,"high":40360,"low":33384,"close":38566,"volume":8244487,"rsi_14":59.74,"sma_20":33575.0,"sma_60":32720.83,"sma_120":33167.08},{"date":"2026-06-02","open":37121,"high":37121,"low":33384,"close":35178,"volume":2220430,"rsi_14":51.26,"sma_20":33595.0,"sma_60":32770.83,"sma_120":33239.58},{"date":"2026-06-04","open":33633,"high":34082,"low":31192,"close":31890,"volume":808745,"rsi_14":47.24,"sma_20":33427.5,"sma_60":32743.33,"sma_120":33286.25},{"date":"2026-06-05","open":30594,"high":31042,"low":28750,"close":29099,"volume":777758,"rsi_14":38.78,"sma_20":33160.0,"sma_60":32701.67,"sma_120":33309.17},{"date":"2026-06-08","open":25462,"high":27405,"low":25462,"close":25561,"volume":643091,"rsi_14":36.74,"sma_20":32697.5,"sma_60":32580.83,"sma_120":33302.92},{"date":"2026-06-09","open":25910,"high":27256,"low":25412,"close":27006,"volume":626908,"rsi_14":39.43,"sma_20":32290.0,"sma_60":32489.17,"sma_120":33291.67},{"date":"2026-06-10","open":26110,"high":26907,"low":24914,"close":25761,"volume":518979,"rsi_14":41.46,"sma_20":31870.0,"sma_60":32385.83,"sma_120":33272.92},{"date":"2026-06-11","open":24515,"high":27006,"low":24166,"close":27006,"volume":868242,"rsi_14":45.76,"sma_20":31492.5,"sma_60":32324.17,"sma_120":33268.75},{"date":"2026-06-12","open":27903,"high":28302,"low":27156,"close":27854,"volume":503722,"rsi_14":43.01,"sma_20":31212.5,"sma_60":32279.17,"sma_120":33274.58},{"date":"2026-06-15","open":28750,"high":29000,"low":28202,"close":28551,"volume":307223,"rsi_14":42.71,"sma_20":30862.5,"sma_60":32235.0,"sma_120":33282.5},{"date":"2026-06-16","open":28950,"high":29000,"low":27903,"close":28003,"volume":297857,"rsi_14":42.41,"sma_20":30582.5,"sma_60":32165.83,"sma_120":33275.42},{"date":"2026-06-17","open":27903,"high":28003,"low":27206,"close":27704,"volume":216044,"rsi_14":42.93,"sma_20":29262.5,"sma_60":31825.83,"sma_120":33318.75},{"date":"2026-06-18","open":27654,"high":27654,"low":26209,"close":26458,"volume":345099,"rsi_14":42.56,"sma_20":30060.0,"sma_60":32002.5,"sma_120":33280.0},{"date":"2026-06-19","open":26309,"high":27305,"low":24914,"close":27305,"volume":682202,"rsi_14":40.9,"sma_20":29947.5,"sma_60":31966.67,"sma_120":33293.33},{"date":"2026-06-22","open":26209,"high":26558,"low":24914,"close":25013,"volume":324613,"rsi_14":21.43,"sma_20":29605.0,"sma_60":31873.33,"sma_120":33288.33},{"date":"2026-06-23","open":24615,"high":25113,"low":21775,"close":21874,"volume":566883,"rsi_14":21.66,"sma_20":29062.5,"sma_60":31714.17,"sma_120":33248.75},{"date":"2026-06-24","open":21476,"high":22721,"low":21476,"close":22223,"volume":326398,"rsi_14":26.46,"sma_20":28555.0,"sma_60":31580.0,"sma_120":33186.67},{"date":"2026-06-25","open":22273,"high":22622,"low":21625,"close":21775,"volume":251847,"rsi_14":29.86,"sma_20":28090.0,"sma_60":31435.0,"sma_120":33123.33},{"date":"2026-06-26","open":21575,"high":21775,"low":19443,"close":20130,"volume":493764,"rsi_14":33.33,"sma_20":27560.0,"sma_60":31273.33,"sma_120":33057.5},{"date":"2026-06-29","open":20031,"high":22622,"low":19911,"close":22472,"volume":450818,"rsi_14":36.81,"sma_20":27065.0,"sma_60":31158.33,"sma_120":32996.25},{"date":"2026-06-30","open":22522,"high":22671,"low":21426,"close":21575,"volume":332221,"rsi_14":37.57,"sma_20":26212.5,"sma_60":30994.17,"sma_120":32937.08},{"date":"2026-07-01","open":22173,"high":22771,"low":21575,"close":22622,"volume":542632,"rsi_14":36.83,"sma_20":25582.5,"sma_60":30870.0,"sma_120":32884.58},{"date":"2026-07-02","open":22173,"high":23020,"low":21127,"close":21874,"volume":512942,"rsi_14":31.93,"sma_20":25080.0,"sma_60":30727.5,"sma_120":32827.08},{"date":"2026-07-03","open":22024,"high":22422,"low":20479,"close":21276,"volume":477647,"rsi_14":27.88,"sma_20":24687.5,"sma_60":30561.67,"sma_120":32764.17},{"date":"2026-07-06","open":21326,"high":21525,"low":20230,"close":20977,"volume":239529,"rsi_14":28.31,"sma_20":24457.5,"sma_60":30400.83,"sma_120":32703.33},{"date":"2026-07-07","open":20828,"high":20977,"low":19582,"close":20180,"volume":313794,"rsi_14":27.46,"sma_20":24115.0,"sma_60":30195.83,"sma_120":32645.83},{"date":"2026-07-08","open":19572,"high":20180,"low":18934,"close":19174,"volume":322183,"rsi_14":27.86,"sma_20":23784.5,"sma_60":29976.5,"sma_120":32580.75},{"date":"2026-07-09","open":18964,"high":19821,"low":18655,"close":19164,"volume":442687,"rsi_14":23.93,"sma_20":23391.0,"sma_60":29761.17,"sma_120":32511.42},{"date":"2026-07-10","open":19582,"high":20728,"low":19582,"close":20130,"volume":267560,"rsi_14":32.91,"sma_20":23003.5,"sma_60":29573.67,"sma_120":32436.83},{"date":"2026-07-13","open":20130,"high":20778,"low":18616,"close":18675,"volume":578330,"rsi_14":37.31,"sma_20":22508.0,"sma_60":29352.67,"sma_120":32345.08},{"date":"2026-07-14","open":18506,"high":19801,"low":18506,"close":19154,"volume":445023,"rsi_14":37.95,"sma_20":22064.0,"sma_60":29127.17,"sma_120":32183.17},{"date":"2026-07-15","open":19433,"high":20031,"low":19094,"close":19174,"volume":286120,"rsi_14":39.43,"sma_20":21636.0,"sma_60":28893.67,"sma_120":31993.5},{"date":"2026-07-16","open":18994,"high":19393,"low":18396,"close":18566,"volume":320502,"rsi_14":43.06,"sma_20":21240.0,"sma_60":28650.0,"sma_120":31801.25},{"date":"2026-07-20","open":18117,"high":18436,"low":17390,"close":17450,"volume":346419,"rsi_14":25.0,"sma_20":20745.5,"sma_60":28387.67,"sma_120":31599.67},{"date":"2026-07-21","open":17390,"high":17689,"low":17031,"close":17539,"volume":463505,"rsi_14":28.16,"sma_20":20370.5,"sma_60":28103.5,"sma_120":31389.25},{"date":"2026-07-22","open":18077,"high":19781,"low":18077,"close":18875,"volume":605626,"rsi_14":30.33,"sma_20":20220.0,"sma_60":27825.0,"sma_120":31207.92},{"date":"2026-07-23","open":19542,"high":20230,"low":18616,"close":20080,"volume":732018,"rsi_14":41.02,"sma_20":20112.5,"sma_60":27585.0,"sma_120":31045.83},{"date":"2026-07-24","open":19652,"high":19881,"low":19054,"close":19144,"volume":341042,"rsi_14":39.67,"sma_20":19980.5,"sma_60":27325.17,"sma_120":30871.75},{"date":"2026-07-27","open":19383,"high":20080,"low":19184,"close":19473,"volume":249743,"rsi_14":42.73,"sma_20":19947.5,"sma_60":27057.5,"sma_120":30706.67},{"date":"2026-07-28","open":18835,"high":19124,"low":17868,"close":17958,"volume":254178,"rsi_14":39.96,"sma_20":19721.0,"sma_60":26747.83,"sma_120":30516.42},{"date":"2026-07-29","open":18237,"high":18456,"low":16642,"close":17320,"volume":614242,"rsi_14":41.34,"sma_20":19507.5,"sma_60":26431.67,"sma_120":30325.83},{"date":"2026-07-30","open":16510,"high":18170,"low":16510,"close":17250,"volume":420863,"rsi_14":40.88,"sma_20":19235.0,"sma_60":26137.5,"sma_120":30147.5},{"date":"2026-07-31","open":18050,"high":19260,"low":17740,"close":19260,"volume":398355,"rsi_14":46.05,"sma_20":19100.5,"sma_60":25869.33,"sma_120":29995.5},{"date":"2026-08-03","open":18830,"high":19990,"low":18550,"close":19230,"volume":297062,"rsi_14":52.34,"sma_20":18994.5,"sma_60":25614.0,"sma_120":29832.83},{"date":"2026-08-04","open":19310,"high":20400,"low":19310,"close":20300,"volume":289693,"rsi_14":54.88,"sma_20":18957.0,"sma_60":25370.67,"sma_120":29669.92},{"date":"2026-08-05","open":20750,"high":21000,"low":20500,"close":20850,"volume":202321,"rsi_14":56.95,"sma_20":18987.0,"sma_60":25130.67,"sma_120":29514.08},{"date":"2026-08-06","open":20900,"high":21550,"low":19930,"close":20600,"volume":287345,"rsi_14":58.77,"sma_20":19055.0,"sma_60":24903.17,"sma_120":29372.83},{"date":"2026-08-07","open":21200,"high":21500,"low":20100,"close":20750,"volume":223055,"rsi_14":65.79,"sma_20":19131.0,"sma_60":24671.5,"sma_120":29219.5},{"date":"2026-08-10","open":20700,"high":21450,"low":20100,"close":21350,"volume":290748,"rsi_14":67.41,"sma_20":19188.5,"sma_60":24468.17,"sma_120":29076.17},{"date":"2026-08-11","open":21350,"high":21450,"low":20800,"close":21200,"volume":165980,"rsi_14":61.8,"sma_20":19311.5,"sma_60":24227.33,"sma_120":28939.5},{"date":"2026-08-12","open":21250,"high":21400,"low":20750,"close":21200,"volume":201645,"rsi_14":56.27,"sma_20":19410.5,"sma_60":24019.0,"sma_120":28773.25},{"date":"2026-08-13","open":21750,"high":21800,"low":21250,"close":21800,"volume":487679,"rsi_14":66.13,"sma_20":19538.5,"sma_60":23819.0,"sma_120":28633.25},{"date":"2026-08-14","open":21900,"high":22450,"low":21100,"close":21750,"volume":286086,"rsi_14":64.26,"sma_20":19694.5,"sma_60":23664.83,"sma_120":28489.08},{"date":"2026-08-18","open":21550,"high":21600,"low":20100,"close":20300,"volume":312454,"rsi_14":64.84,"sma_20":19834.0,"sma_60":23509.0,"sma_120":28337.42},{"date":"2026-08-19","open":19730,"high":20450,"low":19080,"close":19880,"volume":192780,"rsi_14":66.76,"sma_20":19948.0,"sma_60":23307.83,"sma_120":28188.92},{"date":"2026-08-20","open":20150,"high":20900,"low":20100,"close":20450,"volume":181252,"rsi_14":70.25,"sma_20":20023.5,"sma_60":23102.0,"sma_120":28044.75},{"date":"2026-08-21","open":20100,"high":20150,"low":19360,"close":19510,"volume":163411,"rsi_14":51.83,"sma_20":19991.5,"sma_60":22886.33,"sma_120":27880.25},{"date":"2026-08-24","open":19570,"high":20700,"low":19560,"close":20600,"volume":319251,"rsi_14":58.68,"sma_20":20061.0,"sma_60":22710.5,"sma_120":27725.67},{"date":"2026-08-25","open":20400,"high":21050,"low":19550,"close":20900,"volume":233705,"rsi_14":54.21,"sma_20":20129.0,"sma_60":22545.5,"sma_120":27572.33},{"date":"2026-08-26","open":20850,"high":20850,"low":20350,"close":20700,"volume":128535,"rsi_14":48.89,"sma_20":20263.0,"sma_60":22349.67,"sma_120":27453.17},{"date":"2026-08-27","open":20850,"high":21350,"low":20700,"close":21150,"volume":228850,"rsi_14":53.95,"sma_20":20451.5,"sma_60":22057.17,"sma_120":27389.0},{"date":"2026-08-28","open":21150,"high":21450,"low":20750,"close":21400,"volume":217421,"rsi_14":54.6,"sma_20":20659.0,"sma_60":21825.5,"sma_120":27298.17},{"date":"2026-08-31","open":21050,"high":21700,"low":20600,"close":21650,"volume":237983,"rsi_14":52.23,"sma_20":20778.5,"sma_60":21653.0,"sma_120":27198.17},{"date":"2026-09-01","open":21450,"high":22100,"low":21200,"close":21700,"volume":214492,"rsi_14":53.78,"sma_20":20902.0,"sma_60":21528.0,"sma_120":27114.83},{"date":"2026-09-02","open":20950,"high":21400,"low":20900,"close":20900,"volume":185170,"rsi_14":47.98,"sma_20":20932.0,"sma_60":21448.83,"sma_120":27014.83},{"date":"2026-09-03","open":21250,"high":21650,"low":20800,"close":21400,"volume":23618219,"rsi_14":47.27,"sma_20":20959.5,"sma_60":21353.83,"sma_120":26921.5},{"date":"2026-09-04","open":21900,"high":21900,"low":20950,"close":21650,"volume":507788,"rsi_14":49.34,"sma_20":21012.0,"sma_60":21283.83,"sma_120":26834.83},{"date":"2026-09-07","open":21750,"high":22150,"low":21400,"close":22050,"volume":271030,"rsi_14":63.52,"sma_20":21077.0,"sma_60":21199.67,"sma_120":26761.92},{"date":"2026-09-08","open":22350,"high":22400,"low":21300,"close":21450,"volume":307498,"rsi_14":61.8,"sma_20":21082.0,"sma_60":21091.33,"sma_120":26685.25},{"date":"2026-09-09","open":21400,"high":22025,"low":21300,"close":21900,"volume":236988,"rsi_14":61.1,"sma_20":21117.0,"sma_60":20978.83,"sma_120":26606.92},{"date":"2026-09-10","open":21700,"high":22500,"low":21600,"close":22150,"volume":767654,"rsi_14":72.6,"sma_20":21164.5,"sma_60":20879.67,"sma_120":26522.75},{"date":"2026-09-11","open":21550,"high":22225,"low":21350,"close":22150,"volume":448318,"rsi_14":66.32,"sma_20":21182.0,"sma_60":20785.5,"sma_120":26442.75},{"date":"2026-09-14","open":21750,"high":22350,"low":21300,"close":21550,"volume":552518,"rsi_14":56.44,"sma_20":21172.0,"sma_60":20702.17,"sma_120":26352.33},{"date":"2026-09-15","open":21450,"high":22000,"low":21250,"close":21750,"volume":232092,"rsi_14":60.4,"sma_20":21244.5,"sma_60":20608.0,"sma_120":26287.33},{"date":"2026-09-16","open":21600,"high":21700,"low":20650,"close":21250,"volume":209407,"rsi_14":50.98,"sma_20":21313.0,"sma_60":20543.83,"sma_120":26208.58},{"date":"2026-09-17","open":21300,"high":21450,"low":21050,"close":21300,"volume":103942,"rsi_14":48.98,"sma_20":21355.5,"sma_60":20533.0,"sma_120":26123.58},{"date":"2026-09-18","open":21550,"high":21550,"low":20750,"close":20950,"volume":287121,"rsi_14":43.0,"sma_20":21427.5,"sma_60":20510.5,"sma_120":26045.25},{"date":"2026-09-21","open":20900,"high":20900,"low":20250,"close":20550,"volume":251406,"rsi_14":39.25,"sma_20":21425.0,"sma_60":20488.83,"sma_120":25961.92},{"date":"2026-09-22","open":20650,"high":20700,"low":20200,"close":20250,"volume":215540,"rsi_14":43.3,"sma_20":21392.5,"sma_60":20489.67,"sma_120":25881.5},{"date":"2026-09-23","open":20550,"high":20650,"low":19910,"close":20050,"volume":188069,"rsi_14":35.16,"sma_20":21360.0,"sma_60":20448.0,"sma_120":25803.17},{"date":"2026-09-28","open":20050,"high":20500,"low":19810,"close":20150,"volume":191068,"rsi_14":32.95,"sma_20":21310.0,"sma_60":20423.0,"sma_120":25708.58},{"date":"2026-09-29","open":20300,"high":20300,"low":19650,"close":19870,"volume":191991,"rsi_14":24.53,"sma_20":21233.5,"sma_60":20375.83,"sma_120":25622.92},{"date":"2026-09-30","open":19920,"high":20200,"low":19790,"close":19950,"volume":192362,"rsi_14":30.05,"sma_20":21148.5,"sma_60":20342.5,"sma_120":25535.0},{"date":"2026-10-01","open":19930,"high":20550,"low":19910,"close":20550,"volume":224117,"rsi_14":32.74,"sma_20":21091.0,"sma_60":20329.17,"sma_120":25445.42},{"date":"2026-10-02","open":20550,"high":21150,"low":20350,"close":20950,"volume":208174,"rsi_14":35.22,"sma_20":21093.5,"sma_60":20327.5,"sma_120":25364.17},{"date":"2026-10-06","open":21200,"high":22150,"low":21050,"close":22100,"volume":373496,"rsi_14":49.52,"sma_20":21128.5,"sma_60":20358.33,"sma_120":25277.08},{"date":"2026-10-07","open":21850,"high":21850,"low":21050,"close":21100,"volume":201348,"rsi_14":45.99,"sma_20":21101.0,"sma_60":20389.33,"sma_120":25182.92},{"date":"2026-10-08","open":21150,"high":21350,"low":20600,"close":20800,"volume":249834,"rsi_14":41.68,"sma_20":21038.5,"sma_60":20415.5,"sma_120":25088.33},{"date":"2026-10-12","open":20800,"high":21000,"low":19750,"close":19800,"volume":282933,"rsi_14":38.33,"sma_20":20956.0,"sma_60":20408.83,"sma_120":24991.25},{"date":"2026-10-13","open":19340,"high":20150,"low":18840,"close":19910,"volume":273494,"rsi_14":38.92,"sma_20":20856.5,"sma_60":20428.33,"sma_120":24890.5},{"date":"2026-10-14","open":19970,"high":21150,"low":19970,"close":20700,"volume":231977,"rsi_14":48.14,"sma_20":20784.0,"sma_60":20453.0,"sma_120":24790.08},{"date":"2026-10-15","open":19920,"high":19950,"low":18940,"close":19000,"volume":309122,"rsi_14":40.32,"sma_20":20626.5,"sma_60":20449.0,"sma_120":24671.33},{"date":"2026-10-16","open":19400,"high":20200,"low":19250,"close":19660,"volume":218475,"rsi_14":46.48,"sma_20":20532.0,"sma_60":20466.17,"sma_120":24558.08},{"date":"2026-10-19","open":19010,"high":21000,"low":19010,"close":20750,"volume":215844,"rsi_14":53.78,"sma_20":20482.0,"sma_60":20520.17,"sma_120":24453.92},{"date":"2026-10-20","open":20850,"high":21300,"low":20000,"close":20050,"volume":157259,"rsi_14":49.49,"sma_20":20422.0,"sma_60":20561.0,"sma_120":24332.25},{"date":"2026-10-21","open":20350,"high":20550,"low":19920,"close":20100,"volume":175211,"rsi_14":51.19,"sma_20":20362.0,"sma_60":20580.33,"sma_120":24202.67},{"date":"2026-10-22","open":19960,"high":20250,"low":19380,"close":19470,"volume":125948,"rsi_14":47.64,"sma_20":20288.0,"sma_60":20569.0,"sma_120":24077.0},{"date":"2026-10-23","open":19462,"high":19593,"low":18950,"close":18950,"volume":167754}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":211.72617995137347,"pbr":5.08,"per":89.5,"roa":1.44,"roe":2.08,"grade":"C","comment":"PER 89.69배, ROE 2.08%","revenue":979629077657.0,"analysis":"PER 89.7배입니다. ROE 2.1%입니다. 시가총액 2.89조. 매출 9796.29억, 영업이익 339.61억.","eps_basis":"TTM","debt_ratio":0.45104178967103525,"market_cap":2881037743300,"net_income":32343785892.0,"total_debt":255776565595.0,"ttm_window":"2025Q3~2026Q2","gross_margin":12.44,"total_assets":822856094482.0,"total_equity":567079528887.0,"profit_margin":3.3,"revenue_basis":"TTM","dividend_yield":0.36,"net_income_basis":"TTM","operating_income":33961173598.0,"operating_margin":3.47,"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":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":18950.0,"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":5900.0},{"date":"2016-10-25","close":5810.0},{"date":"2016-10-26","close":5720.0},{"date":"2016-10-27","close":5920.0},{"date":"2016-10-28","close":5890.0},{"date":"2016-10-31","close":5730.0},{"date":"2016-11-01","close":5800.0},{"date":"2016-11-02","close":5570.0},{"date":"2016-11-03","close":5550.0},{"date":"2016-11-04","close":5480.0},{"date":"2016-11-07","close":5590.0},{"date":"2016-11-08","close":5590.0},{"date":"2016-11-09","close":5450.0},{"date":"2016-11-10","close":5730.0},{"date":"2016-11-11","close":5590.0},{"date":"2016-11-14","close":5530.0},{"date":"2016-11-15","close":5600.0},{"date":"2016-11-16","close":5720.0},{"date":"2016-11-17","close":5700.0},{"date":"2016-11-18","close":5750.0},{"date":"2016-11-21","close":5680.0},{"date":"2016-11-22","close":5730.0},{"date":"2016-11-23","close":5620.0},{"date":"2016-11-24","close":5580.0},{"date":"2016-11-25","close":5610.0},{"date":"2016-11-28","close":5560.0},{"date":"2016-11-29","close":5530.0},{"date":"2016-11-30","close":5460.0},{"date":"2016-12-01","close":5390.0},{"date":"2016-12-02","close":5360.0},{"date":"2016-12-05","close":5160.0},{"date":"2016-12-06","close":5270.0},{"date":"2016-12-07","close":5320.0},{"date":"2016-12-08","close":5380.0},{"date":"2016-12-09","close":5380.0},{"date":"2016-12-12","close":5440.0},{"date":"2016-12-13","close":5480.0},{"date":"2016-12-14","close":5490.0},{"date":"2016-12-15","close":5630.0},{"date":"2016-12-16","close":5630.0},{"date":"2016-12-19","close":5670.0},{"date":"2016-12-20","close":5650.0},{"date":"2016-12-21","close":5620.0},{"date":"2016-12-22","close":5630.0},{"date":"2016-12-23","close":5640.0},{"date":"2016-12-26","close":5610.0},{"date":"2016-12-27","close":5560.0},{"date":"2016-12-28","close":5740.0},{"date":"2016-12-29","close":5780.0},{"date":"2017-01-02","close":5780.0},{"date":"2017-01-03","close":5780.0},{"date":"2017-01-04","close":5830.0},{"date":"2017-01-05","close":5810.0},{"date":"2017-01-06","close":5700.0},{"date":"2017-01-09","close":5660.0},{"date":"2017-01-10","close":5580.0},{"date":"2017-01-11","close":5790.0},{"date":"2017-01-12","close":5930.0},{"date":"2017-01-13","close":5940.0},{"date":"2017-01-16","close":5920.0},{"date":"2017-01-17","close":5750.0},{"date":"2017-01-18","close":5700.0},{"date":"2017-01-19","close":5790.0},{"date":"2017-01-20","close":5710.0},{"date":"2017-01-23","close":5700.0},{"date":"2017-01-24","close":5670.0},{"date":"2017-01-25","close":5680.0},{"date":"2017-01-26","close":5730.0},{"date":"2017-01-31","close":5720.0},{"date":"2017-02-01","close":5800.0},{"date":"2017-02-02","close":5730.0},{"date":"2017-02-03","close":5640.0},{"date":"2017-02-06","close":5630.0},{"date":"2017-02-07","close":5660.0},{"date":"2017-02-08","close":5600.0},{"date":"2017-02-09","close":5580.0},{"date":"2017-02-10","close":5660.0},{"date":"2017-02-13","close":5740.0},{"date":"2017-02-14","close":5720.0},{"date":"2017-02-15","close":5730.0},{"date":"2017-02-16","close":5720.0},{"date":"2017-02-17","close":5870.0},{"date":"2017-02-20","close":6190.0},{"date":"2017-02-21","close":6140.0},{"date":"2017-02-22","close":6190.0},{"date":"2017-02-23","close":6290.0},{"date":"2017-02-24","close":6290.0},{"date":"2017-02-27","close":6130.0},{"date":"2017-02-28","close":6180.0},{"date":"2017-03-02","close":6210.0},{"date":"2017-03-03","close":6140.0},{"date":"2017-03-06","close":6220.0},{"date":"2017-03-07","close":6240.0},{"date":"2017-03-08","close":6340.0},{"date":"2017-03-09","close":6280.0},{"date":"2017-03-10","close":6350.0},{"date":"2017-03-13","close":6360.0},{"date":"2017-03-14","close":6360.0},{"date":"2017-03-15","close":6450.0},{"date":"2017-03-16","close":6510.0},{"date":"2017-03-17","close":6480.0},{"date":"2017-03-20","close":6700.0},{"date":"2017-03-21","close":6670.0},{"date":"2017-03-22","close":6680.0},{"date":"2017-03-23","close":6750.0},{"date":"2017-03-24","close":6730.0},{"date":"2017-03-27","close":6580.0},{"date":"2017-03-28","close":6920.0},{"date":"2017-03-29","close":6930.0},{"date":"2017-03-30","close":7000.0},{"date":"2017-03-31","close":7090.0},{"date":"2017-04-03","close":7260.0},{"date":"2017-04-04","close":7180.0},{"date":"2017-04-05","close":7220.0},{"date":"2017-04-06","close":7250.0},{"date":"2017-04-07","close":7130.0},{"date":"2017-04-10","close":7020.0},{"date":"2017-04-11","close":7020.0},{"date":"2017-04-12","close":7030.0},{"date":"2017-04-13","close":7040.0},{"date":"2017-04-14","close":6810.0},{"date":"2017-04-17","close":7190.0},{"date":"2017-04-18","close":7230.0},{"date":"2017-04-19","close":7090.0},{"date":"2017-04-20","close":7060.0},{"date":"2017-04-21","close":7020.0},{"date":"2017-04-24","close":7040.0},{"date":"2017-04-25","close":7090.0},{"date":"2017-04-26","close":7050.0},{"date":"2017-04-27","close":6900.0},{"date":"2017-04-28","close":6860.0},{"date":"2017-05-02","close":6940.0},{"date":"2017-05-04","close":6930.0},{"date":"2017-05-08","close":6980.0},{"date":"2017-05-10","close":6900.0},{"date":"2017-05-11","close":7070.0},{"date":"2017-05-12","close":7070.0},{"date":"2017-05-15","close":7310.0},{"date":"2017-05-16","close":7430.0},{"date":"2017-05-17","close":7440.0},{"date":"2017-05-18","close":7310.0},{"date":"2017-05-19","close":7300.0},{"date":"2017-05-22","close":7350.0},{"date":"2017-05-23","close":7570.0},{"date":"2017-05-24","close":7500.0},{"date":"2017-05-25","close":7530.0},{"date":"2017-05-26","close":7330.0},{"date":"2017-05-29","close":7330.0},{"date":"2017-05-30","close":7350.0},{"date":"2017-05-31","close":7260.0},{"date":"2017-06-01","close":7610.0},{"date":"2017-06-02","close":7610.0},{"date":"2017-06-05","close":7560.0},{"date":"2017-06-07","close":7540.0},{"date":"2017-06-08","close":7870.0},{"date":"2017-06-09","close":7860.0},{"date":"2017-06-12","close":7810.0},{"date":"2017-06-13","close":7850.0},{"date":"2017-06-14","close":7810.0},{"date":"2017-06-15","close":7830.0},{"date":"2017-06-16","close":7800.0},{"date":"2017-06-19","close":7730.0},{"date":"2017-06-20","close":7720.0},{"date":"2017-06-21","close":7570.0},{"date":"2017-06-22","close":7420.0},{"date":"2017-06-23","close":7630.0},{"date":"2017-06-26","close":7730.0},{"date":"2017-06-27","close":7630.0},{"date":"2017-06-28","close":7480.0},{"date":"2017-06-29","close":7460.0},{"date":"2017-06-30","close":7420.0},{"date":"2017-07-03","close":7360.0},{"date":"2017-07-04","close":7360.0},{"date":"2017-07-05","close":7420.0},{"date":"2017-07-06","close":7510.0},{"date":"2017-07-07","close":7470.0},{"date":"2017-07-10","close":7470.0},{"date":"2017-07-11","close":7560.0},{"date":"2017-07-12","close":7570.0},{"date":"2017-07-13","close":7470.0},{"date":"2017-07-14","close":7450.0},{"date":"2017-07-17","close":6790.0},{"date":"2017-07-18","close":6860.0},{"date":"2017-07-19","close":6840.0},{"date":"2017-07-20","close":7000.0},{"date":"2017-07-21","close":6980.0},{"date":"2017-07-24","close":6910.0},{"date":"2017-07-25","close":6810.0},{"date":"2017-07-26","close":6620.0},{"date":"2017-07-27","close":6650.0},{"date":"2017-07-28","close":6580.0},{"date":"2017-07-31","close":6420.0},{"date":"2017-08-01","close":6580.0},{"date":"2017-08-02","close":6620.0},{"date":"2017-08-03","close":6370.0},{"date":"2017-08-04","close":6400.0},{"date":"2017-08-07","close":6520.0},{"date":"2017-08-08","close":6560.0},{"date":"2017-08-09","close":6460.0},{"date":"2017-08-10","close":6330.0},{"date":"2017-08-11","close":6300.0},{"date":"2017-08-14","close":6340.0},{"date":"2017-08-16","close":6260.0},{"date":"2017-08-17","close":6380.0},{"date":"2017-08-18","close":6360.0},{"date":"2017-08-21","close":6280.0},{"date":"2017-08-22","close":6290.0},{"date":"2017-08-23","close":6620.0},{"date":"2017-08-24","close":6560.0},{"date":"2017-08-25","close":6510.0},{"date":"2017-08-28","close":6540.0},{"date":"2017-08-29","close":6480.0},{"date":"2017-08-30","close":6750.0},{"date":"2017-08-31","close":6620.0},{"date":"2017-09-01","close":6770.0},{"date":"2017-09-04","close":6580.0},{"date":"2017-09-05","close":6440.0},{"date":"2017-09-06","close":6440.0},{"date":"2017-09-07","close":6490.0},{"date":"2017-09-08","close":6330.0},{"date":"2017-09-11","close":6410.0},{"date":"2017-09-12","close":6420.0},{"date":"2017-09-13","close":7140.0},{"date":"2017-09-14","close":7240.0},{"date":"2017-09-15","close":7300.0},{"date":"2017-09-18","close":7350.0},{"date":"2017-09-19","close":7380.0},{"date":"2017-09-20","close":7040.0},{"date":"2017-09-21","close":6920.0},{"date":"2017-09-22","close":6720.0},{"date":"2017-09-25","close":6780.0},{"date":"2017-09-26","close":6670.0},{"date":"2017-09-27","close":6670.0},{"date":"2017-09-28","close":6750.0},{"date":"2017-09-29","close":6680.0},{"date":"2017-10-10","close":6660.0},{"date":"2017-10-11","close":6800.0},{"date":"2017-10-12","close":6880.0},{"date":"2017-10-13","close":6800.0},{"date":"2017-10-16","close":6730.0},{"date":"2017-10-17","close":6800.0},{"date":"2017-10-18","close":6600.0},{"date":"2017-10-19","close":6740.0},{"date":"2017-10-20","close":6670.0},{"date":"2017-10-23","close":6730.0},{"date":"2017-10-24","close":7030.0},{"date":"2017-10-25","close":6970.0},{"date":"2017-10-26","close":7020.0},{"date":"2017-10-27","close":7160.0},{"date":"2017-10-30","close":7140.0},{"date":"2017-10-31","close":7030.0},{"date":"2017-11-01","close":7400.0},{"date":"2017-11-02","close":7290.0},{"date":"2017-11-03","close":7310.0},{"date":"2017-11-06","close":7330.0},{"date":"2017-11-07","close":7410.0},{"date":"2017-11-08","close":7470.0},{"date":"2017-11-09","close":7540.0},{"date":"2017-11-10","close":7570.0},{"date":"2017-11-13","close":7580.0},{"date":"2017-11-14","close":7380.0},{"date":"2017-11-15","close":7700.0},{"date":"2017-11-16","close":7700.0},{"date":"2017-11-17","close":7460.0},{"date":"2017-11-20","close":7500.0},{"date":"2017-11-21","close":7490.0},{"date":"2017-11-22","close":7910.0},{"date":"2017-11-23","close":7920.0},{"date":"2017-11-24","close":8360.0},{"date":"2017-11-27","close":8370.0},{"date":"2017-11-28","close":8080.0},{"date":"2017-11-29","close":8130.0},{"date":"2017-11-30","close":8050.0},{"date":"2017-12-01","close":8270.0},{"date":"2017-12-04","close":8280.0},{"date":"2017-12-05","close":8250.0},{"date":"2017-12-06","close":8050.0},{"date":"2017-12-07","close":8100.0},{"date":"2017-12-08","close":7760.0},{"date":"2017-12-11","close":8090.0},{"date":"2017-12-12","close":8020.0},{"date":"2017-12-13","close":8080.0},{"date":"2017-12-14","close":8000.0},{"date":"2017-12-15","close":8100.0},{"date":"2017-12-18","close":7910.0},{"date":"2017-12-19","close":7940.0},{"date":"2017-12-20","close":7980.0},{"date":"2017-12-21","close":7880.0},{"date":"2017-12-22","close":8050.0},{"date":"2017-12-26","close":8050.0},{"date":"2017-12-27","close":8350.0},{"date":"2017-12-28","close":8350.0},{"date":"2018-01-02","close":7977.9204},{"date":"2018-01-03","close":8015.6401},{"date":"2018-01-04","close":7751.5957},{"date":"2018-01-05","close":7827.0366},{"date":"2018-01-08","close":7638.4331},{"date":"2018-01-09","close":7647.8643},{"date":"2018-01-10","close":7751.5957},{"date":"2018-01-11","close":7713.8745},{"date":"2018-01-12","close":7742.165},{"date":"2018-01-15","close":8336.2666},{"date":"2018-01-16","close":8590.8818},{"date":"2018-01-17","close":8572.0215},{"date":"2018-01-18","close":8675.7529},{"date":"2018-01-19","close":8685.1826},{"date":"2018-01-22","close":8713.4736},{"date":"2018-01-23","close":8713.4736},{"date":"2018-01-24","close":8619.1699},{"date":"2018-01-25","close":8770.0547},{"date":"2018-01-26","close":8751.1943},{"date":"2018-01-29","close":8590.8818},{"date":"2018-01-30","close":8411.7061},{"date":"2018-01-31","close":8562.5898},{"date":"2018-02-01","close":8760.624},{"date":"2018-02-02","close":8713.4736},{"date":"2018-02-05","close":8326.835},{"date":"2018-02-06","close":8166.5229},{"date":"2018-02-07","close":7874.188},{"date":"2018-02-08","close":8157.0933},{"date":"2018-02-09","close":7940.1997},{"date":"2018-02-12","close":7977.9204},{"date":"2018-02-13","close":7836.4668},{"date":"2018-02-14","close":7921.3389},{"date":"2018-02-19","close":8138.2329},{"date":"2018-02-20","close":7949.6294},{"date":"2018-02-21","close":8062.791},{"date":"2018-02-22","close":8015.6401},{"date":"2018-02-23","close":8034.501},{"date":"2018-02-26","close":7355.5293},{"date":"2018-02-27","close":7449.8306},{"date":"2018-02-28","close":7364.959},{"date":"2018-03-02","close":7308.3779},{"date":"2018-03-05","close":7166.9258},{"date":"2018-03-06","close":7553.562},{"date":"2018-03-07","close":7506.4116},{"date":"2018-03-08","close":7515.8418},{"date":"2018-03-09","close":7874.188},{"date":"2018-03-12","close":7864.7578},{"date":"2018-03-13","close":7761.0264},{"date":"2018-03-14","close":7676.1548},{"date":"2018-03-15","close":7723.3047},{"date":"2018-03-16","close":7685.5854},{"date":"2018-03-19","close":7600.7134},{"date":"2018-03-20","close":7553.562},{"date":"2018-03-21","close":7496.981},{"date":"2018-03-22","close":7544.1323},{"date":"2018-03-23","close":7119.7749},{"date":"2018-03-26","close":7308.3779},{"date":"2018-03-27","close":7336.6685},{"date":"2018-03-28","close":7364.959},{"date":"2018-03-29","close":7393.249},{"date":"2018-03-30","close":7355.5293},{"date":"2018-04-02","close":7280.0879},{"date":"2018-04-03","close":7374.3892},{"date":"2018-04-04","close":7157.4956},{"date":"2018-04-05","close":7166.9258},{"date":"2018-04-06","close":7214.0767},{"date":"2018-04-09","close":7119.7749},{"date":"2018-04-10","close":7082.0532},{"date":"2018-04-11","close":7110.3452},{"date":"2018-04-12","close":6978.3223},{"date":"2018-04-13","close":7025.4736},{"date":"2018-04-16","close":7063.1938},{"date":"2018-04-17","close":7138.6348},{"date":"2018-04-18","close":7063.1938},{"date":"2018-04-19","close":7044.3335},{"date":"2018-04-20","close":7006.6128},{"date":"2018-04-23","close":7176.356},{"date":"2018-04-24","close":7016.043},{"date":"2018-04-25","close":6412.5122},{"date":"2018-04-26","close":6553.9648},{"date":"2018-04-27","close":6601.1152},{"date":"2018-04-30","close":6619.9761},{"date":"2018-05-02","close":6761.4282},{"date":"2018-05-03","close":6799.1494},{"date":"2018-05-04","close":6770.8584},{"date":"2018-05-08","close":6572.8252},{"date":"2018-05-09","close":6695.4175},{"date":"2018-05-10","close":6846.2998},{"date":"2018-05-11","close":6780.2891},{"date":"2018-05-14","close":6695.4175},{"date":"2018-05-15","close":6629.4067},{"date":"2018-05-16","close":6525.6738},{"date":"2018-05-17","close":6921.7412},{"date":"2018-05-18","close":6968.8916},{"date":"2018-05-21","close":6818.0107},{"date":"2018-05-23","close":6818.0107},{"date":"2018-05-24","close":6704.8467},{"date":"2018-05-25","close":6610.5454},{"date":"2018-05-28","close":6733.1387},{"date":"2018-05-29","close":6685.9868},{"date":"2018-05-30","close":6572.8252},{"date":"2018-05-31","close":6648.2666},{"date":"2018-06-01","close":6572.8252},{"date":"2018-06-04","close":6685.9868},{"date":"2018-06-05","close":6704.8467},{"date":"2018-06-07","close":6855.73},{"date":"2018-06-08","close":6761.4282},{"date":"2018-06-11","close":6818.0107},{"date":"2018-06-12","close":6780.2891},{"date":"2018-06-14","close":6676.5571},{"date":"2018-06-15","close":6619.9761},{"date":"2018-06-18","close":6421.9424},{"date":"2018-06-19","close":6223.9087},{"date":"2018-06-20","close":6365.3623},{"date":"2018-06-21","close":6157.8979},{"date":"2018-06-22","close":6205.0483},{"date":"2018-06-25","close":6431.373},{"date":"2018-06-26","close":6355.9312},{"date":"2018-06-27","close":6318.2104},{"date":"2018-06-28","close":6431.373},{"date":"2018-06-29","close":6421.9424},{"date":"2018-07-02","close":6223.9087},{"date":"2018-07-03","close":6403.0825},{"date":"2018-07-04","close":6657.6968},{"date":"2018-07-05","close":6591.6855},{"date":"2018-07-06","close":6601.1152},{"date":"2018-07-09","close":6629.4067},{"date":"2018-07-10","close":6695.4175},{"date":"2018-07-11","close":6648.2666},{"date":"2018-07-12","close":6676.5571},{"date":"2018-07-13","close":6799.1494},{"date":"2018-07-16","close":6827.4404},{"date":"2018-07-17","close":6799.1494},{"date":"2018-07-18","close":6893.4507},{"date":"2018-07-19","close":6818.0107},{"date":"2018-07-20","close":6827.4404},{"date":"2018-07-23","close":6742.5679},{"date":"2018-07-24","close":6884.0205},{"date":"2018-07-25","close":5761.8315},{"date":"2018-07-26","close":5846.7026},{"date":"2018-07-27","close":6082.4565},{"date":"2018-07-30","close":6242.769},{"date":"2018-07-31","close":6469.0942},{"date":"2018-08-01","close":6497.3838},{"date":"2018-08-02","close":6440.8022},{"date":"2018-08-03","close":6478.5239},{"date":"2018-08-06","close":6412.5122},{"date":"2018-08-07","close":6487.9541},{"date":"2018-08-08","close":6299.3501},{"date":"2018-08-09","close":6355.9312},{"date":"2018-08-10","close":6337.0708},{"date":"2018-08-13","close":6110.7471},{"date":"2018-08-14","close":6186.1885},{"date":"2018-08-16","close":6205.0483},{"date":"2018-08-17","close":6289.9199},{"date":"2018-08-20","close":6214.478},{"date":"2018-08-21","close":6337.0708},{"date":"2018-08-22","close":6205.0483},{"date":"2018-08-23","close":6299.3501},{"date":"2018-08-24","close":6252.1992},{"date":"2018-08-27","close":6233.3394},{"date":"2018-08-28","close":6299.3501},{"date":"2018-08-29","close":6318.2104},{"date":"2018-08-30","close":6280.4912},{"date":"2018-08-31","close":6289.9199},{"date":"2018-09-03","close":6289.9199},{"date":"2018-09-04","close":6940.6016},{"date":"2018-09-05","close":6884.0205},{"date":"2018-09-06","close":6921.7412},{"date":"2018-09-07","close":6940.6016},{"date":"2018-09-10","close":6902.8818},{"date":"2018-09-11","close":6799.1494},{"date":"2018-09-12","close":6940.6016},{"date":"2018-09-13","close":6968.8916},{"date":"2018-09-14","close":6950.0317},{"date":"2018-09-17","close":6846.2998},{"date":"2018-09-18","close":7025.4736},{"date":"2018-09-19","close":6950.0317},{"date":"2018-09-20","close":6780.2891},{"date":"2018-09-21","close":6997.1821},{"date":"2018-09-27","close":7232.937},{"date":"2018-09-28","close":7110.3452},{"date":"2018-10-01","close":7025.4736},{"date":"2018-10-02","close":6799.1494},{"date":"2018-10-04","close":6714.2783},{"date":"2018-10-05","close":6695.4175},{"date":"2018-10-08","close":6619.9761},{"date":"2018-10-10","close":6393.6519},{"date":"2018-10-11","close":6082.4565},{"date":"2018-10-12","close":6271.0605},{"date":"2018-10-15","close":6120.1772},{"date":"2018-10-16","close":6195.6191},{"date":"2018-10-17","close":6318.2104},{"date":"2018-10-18","close":6167.3276},{"date":"2018-10-19","close":6271.0605},{"date":"2018-10-22","close":6318.2104},{"date":"2018-10-23","close":5837.2725},{"date":"2018-10-24","close":5648.6689},{"date":"2018-10-25","close":5516.647},{"date":"2018-10-26","close":5346.9033},{"date":"2018-10-29","close":4969.6968},{"date":"2018-10-30","close":5054.5684},{"date":"2018-10-31","close":5196.021},{"date":"2018-11-01","close":5111.1494},{"date":"2018-11-02","close":5337.4731},{"date":"2018-11-05","close":5262.0317},{"date":"2018-11-06","close":5252.6021},{"date":"2018-11-07","close":5186.5918},{"date":"2018-11-08","close":5262.0317},{"date":"2018-11-09","close":5290.3228},{"date":"2018-11-12","close":5290.3228},{"date":"2018-11-13","close":5252.6021},{"date":"2018-11-14","close":5158.2998},{"date":"2018-11-15","close":5205.4512},{"date":"2018-11-16","close":5243.1714},{"date":"2018-11-19","close":5299.7529},{"date":"2018-11-20","close":5186.5918},{"date":"2018-11-21","close":5158.2998},{"date":"2018-11-22","close":5177.1602},{"date":"2018-11-23","close":5092.2896},{"date":"2018-11-26","close":5130.0103},{"date":"2018-11-27","close":5186.5918},{"date":"2018-11-28","close":5186.5918},{"date":"2018-11-29","close":5205.4512},{"date":"2018-11-30","close":5205.4512},{"date":"2018-12-03","close":5412.915},{"date":"2018-12-04","close":5394.0547},{"date":"2018-12-05","close":5328.0435},{"date":"2018-12-06","close":5167.7305},{"date":"2018-12-07","close":5196.021},{"date":"2018-12-10","close":4960.2666},{"date":"2018-12-11","close":4960.2666},{"date":"2018-12-12","close":5111.1494},{"date":"2018-12-13","close":5233.7427},{"date":"2018-12-14","close":5214.8813},{"date":"2018-12-17","close":5280.8926},{"date":"2018-12-18","close":5233.7427},{"date":"2018-12-19","close":5243.1714},{"date":"2018-12-20","close":5186.5918},{"date":"2018-12-21","close":5186.5918},{"date":"2018-12-24","close":5271.4624},{"date":"2018-12-26","close":5224.3125},{"date":"2018-12-27","close":5281.4087},{"date":"2018-12-28","close":4957.8628},{"date":"2019-01-02","close":4872.2178},{"date":"2019-01-03","close":4834.1538},{"date":"2019-01-04","close":4919.7983},{"date":"2019-01-07","close":4967.3789},{"date":"2019-01-08","close":4957.8628},{"date":"2019-01-09","close":5014.958},{"date":"2019-01-10","close":5072.0547},{"date":"2019-01-11","close":5081.5703},{"date":"2019-01-14","close":5262.376},{"date":"2019-01-15","close":5328.9883},{"date":"2019-01-16","close":5328.9883},{"date":"2019-01-17","close":5328.9883},{"date":"2019-01-18","close":5528.8257},{"date":"2019-01-21","close":5595.4375},{"date":"2019-01-22","close":5424.1479},{"date":"2019-01-23","close":5481.2451},{"date":"2019-01-24","close":5471.7285},{"date":"2019-01-25","close":5452.6973},{"date":"2019-01-28","close":5319.4722},{"date":"2019-01-29","close":5376.5684},{"date":"2019-01-30","close":5452.6973},{"date":"2019-01-31","close":5462.2129},{"date":"2019-02-01","close":5433.6646},{"date":"2019-02-07","close":5471.7285},{"date":"2019-02-08","close":5452.6973},{"date":"2019-02-11","close":5433.6646},{"date":"2019-02-12","close":5405.1162},{"date":"2019-02-13","close":5595.4375},{"date":"2019-02-14","close":5614.4697},{"date":"2019-02-15","close":5509.7925},{"date":"2019-02-18","close":5566.8896},{"date":"2019-02-19","close":5595.4375},{"date":"2019-02-20","close":5728.6626},{"date":"2019-02-21","close":5700.1143},{"date":"2019-02-22","close":5585.9219},{"date":"2019-02-25","close":5595.4375},{"date":"2019-02-26","close":5623.9854},{"date":"2019-02-27","close":5614.4697},{"date":"2019-02-28","close":5509.7925},{"date":"2019-03-04","close":5500.2769},{"date":"2019-03-05","close":5585.9219},{"date":"2019-03-06","close":5728.6626},{"date":"2019-03-07","close":5614.4697},{"date":"2019-03-08","close":5500.2769},{"date":"2019-03-11","close":5490.7607},{"date":"2019-03-12","close":5700.1143},{"date":"2019-03-13","close":5785.7583},{"date":"2019-03-14","close":5795.2739},{"date":"2019-03-15","close":5795.2739},{"date":"2019-03-18","close":5728.6626},{"date":"2019-03-19","close":5747.6943},{"date":"2019-03-20","close":5681.0825},{"date":"2019-03-21","close":5671.5664},{"date":"2019-03-22","close":5643.0171},{"date":"2019-03-25","close":5547.8569},{"date":"2019-03-26","close":5528.8257},{"date":"2019-03-27","close":5643.0171},{"date":"2019-03-28","close":5557.373},{"date":"2019-03-29","close":5595.4375},{"date":"2019-04-01","close":5690.5981},{"date":"2019-04-02","close":5633.502},{"date":"2019-04-03","close":5643.0171},{"date":"2019-04-04","close":5757.2104},{"date":"2019-04-05","close":5719.1465},{"date":"2019-04-08","close":5671.5664},{"date":"2019-04-09","close":5709.6299},{"date":"2019-04-10","close":5709.6299},{"date":"2019-04-11","close":5728.6626},{"date":"2019-04-12","close":5719.1465},{"date":"2019-04-15","close":5719.1465},{"date":"2019-04-16","close":5595.4375},{"date":"2019-04-17","close":5547.8569},{"date":"2019-04-18","close":5452.6973},{"date":"2019-04-19","close":5500.2769},{"date":"2019-04-22","close":5443.1807},{"date":"2019-04-23","close":5462.2129},{"date":"2019-04-24","close":5538.3418},{"date":"2019-04-25","close":5471.7285},{"date":"2019-04-26","close":5386.084},{"date":"2019-04-29","close":5462.2129},{"date":"2019-04-30","close":5452.6973},{"date":"2019-05-02","close":5490.7607},{"date":"2019-05-03","close":5471.7285},{"date":"2019-05-07","close":5395.6001},{"date":"2019-05-08","close":5309.9556},{"date":"2019-05-09","close":5119.6343},{"date":"2019-05-10","close":5205.2788},{"date":"2019-05-13","close":4995.9253},{"date":"2019-05-14","close":4986.4102},{"date":"2019-05-15","close":5110.1187},{"date":"2019-05-16","close":5043.5068},{"date":"2019-05-17","close":5053.0229},{"date":"2019-05-20","close":5014.958},{"date":"2019-05-21","close":5024.4746},{"date":"2019-05-22","close":5110.1187},{"date":"2019-05-23","close":5062.5391},{"date":"2019-05-24","close":4967.3789},{"date":"2019-05-27","close":5024.4746},{"date":"2019-05-28","close":5148.1836},{"date":"2019-05-29","close":5033.9907},{"date":"2019-05-30","close":5129.1514},{"date":"2019-05-31","close":5119.6343},{"date":"2019-06-03","close":5138.6675},{"date":"2019-06-04","close":5129.1514},{"date":"2019-06-05","close":5224.311},{"date":"2019-06-07","close":5281.4087},{"date":"2019-06-10","close":5328.9883},{"date":"2019-06-11","close":5357.5371},{"date":"2019-06-12","close":5386.084},{"date":"2019-06-13","close":5376.5684},{"date":"2019-06-14","close":5348.0205},{"date":"2019-06-17","close":5376.5684},{"date":"2019-06-18","close":5376.5684},{"date":"2019-06-19","close":5376.5684},{"date":"2019-06-20","close":5490.7607},{"date":"2019-06-21","close":5490.7607},{"date":"2019-06-24","close":5452.6973},{"date":"2019-06-25","close":5395.6001},{"date":"2019-06-26","close":5405.1162},{"date":"2019-06-27","close":5424.1479},{"date":"2019-06-28","close":5443.1807},{"date":"2019-07-01","close":5443.1807},{"date":"2019-07-02","close":5471.7285},{"date":"2019-07-03","close":5348.0205},{"date":"2019-07-04","close":5386.084},{"date":"2019-07-05","close":5376.5684},{"date":"2019-07-08","close":5138.6675},{"date":"2019-07-09","close":5119.6343},{"date":"2019-07-10","close":5138.6675},{"date":"2019-07-11","close":5290.9233},{"date":"2019-07-12","close":5357.5371},{"date":"2019-07-15","close":5290.9233},{"date":"2019-07-16","close":5328.9883},{"date":"2019-07-17","close":5176.7314},{"date":"2019-07-18","close":5100.6025},{"date":"2019-07-19","close":5205.2788},{"date":"2019-07-22","close":5205.2788},{"date":"2019-07-23","close":5224.311},{"date":"2019-07-24","close":5195.7637},{"date":"2019-07-25","close":5110.1187},{"date":"2019-07-26","close":5033.9907},{"date":"2019-07-29","close":4824.6372},{"date":"2019-07-30","close":4853.186},{"date":"2019-07-31","close":4815.1221},{"date":"2019-08-01","close":4815.1221},{"date":"2019-08-02","close":4677.1387},{"date":"2019-08-05","close":4282.2227},{"date":"2019-08-06","close":4158.5142},{"date":"2019-08-07","close":4339.3188},{"date":"2019-08-08","close":4434.4795},{"date":"2019-08-09","close":4463.0273},{"date":"2019-08-12","close":4482.061},{"date":"2019-08-13","close":4348.8345},{"date":"2019-08-14","close":4424.9639},{"date":"2019-08-16","close":4348.8345},{"date":"2019-08-19","close":4548.6719},{"date":"2019-08-20","close":4620.042},{"date":"2019-08-21","close":4719.9609},{"date":"2019-08-22","close":4667.623},{"date":"2019-08-23","close":4662.8643},{"date":"2019-08-26","close":4439.2373},{"date":"2019-08-27","close":4629.5586},{"date":"2019-08-28","close":4624.8003},{"date":"2019-08-29","close":4558.188},{"date":"2019-08-30","close":4743.7505},{"date":"2019-09-02","close":4796.0889},{"date":"2019-09-03","close":4777.0576},{"date":"2019-09-04","close":4834.1538},{"date":"2019-09-05","close":4815.1221},{"date":"2019-09-06","close":4767.541},{"date":"2019-09-09","close":4715.2031},{"date":"2019-09-10","close":4758.0249},{"date":"2019-09-11","close":4758.0249},{"date":"2019-09-16","close":4910.2817},{"date":"2019-09-17","close":4938.8301},{"date":"2019-09-18","close":4948.3467},{"date":"2019-09-19","close":4986.4102},{"date":"2019-09-20","close":4862.7021},{"date":"2019-09-23","close":4967.3789},{"date":"2019-09-24","close":4976.894},{"date":"2019-09-25","close":4805.6055},{"date":"2019-09-26","close":4796.0889},{"date":"2019-09-27","close":4853.186},{"date":"2019-09-30","close":4805.6055},{"date":"2019-10-01","close":4900.7661},{"date":"2019-10-02","close":4743.7505},{"date":"2019-10-04","close":4700.9287},{"date":"2019-10-07","close":4639.0737},{"date":"2019-10-08","close":4700.9287},{"date":"2019-10-10","close":4796.0889},{"date":"2019-10-11","close":4724.7188},{"date":"2019-10-14","close":4767.541},{"date":"2019-10-15","close":4824.6372},{"date":"2019-10-16","close":4843.6689},{"date":"2019-10-17","close":4834.1538},{"date":"2019-10-18","close":4796.0889},{"date":"2019-10-21","close":4729.4775},{"date":"2019-10-22","close":4743.7505},{"date":"2019-10-23","close":4734.2349},{"date":"2019-10-24","close":4629.5586},{"date":"2019-10-25","close":4596.252},{"date":"2019-10-28","close":4543.9146},{"date":"2019-10-29","close":4548.6719},{"date":"2019-10-30","close":4558.188},{"date":"2019-10-31","close":4567.7051},{"date":"2019-11-01","close":4615.2842},{"date":"2019-11-04","close":4686.6548},{"date":"2019-11-05","close":4681.8965},{"date":"2019-11-06","close":4696.1704},{"date":"2019-11-07","close":4662.8643},{"date":"2019-11-08","close":4615.2842},{"date":"2019-11-11","close":4605.7686},{"date":"2019-11-12","close":4658.1069},{"date":"2019-11-13","close":4634.3164},{"date":"2019-11-14","close":4700.9287},{"date":"2019-11-15","close":4700.9287},{"date":"2019-11-18","close":4786.5732},{"date":"2019-11-19","close":4705.6865},{"date":"2019-11-20","close":4586.7363},{"date":"2019-11-21","close":4496.334},{"date":"2019-11-22","close":4577.2197},{"date":"2019-11-25","close":4653.3486},{"date":"2019-11-26","close":4786.5732},{"date":"2019-11-27","close":4691.4126},{"date":"2019-11-28","close":4677.1387},{"date":"2019-11-29","close":4672.3804},{"date":"2019-12-02","close":4758.0249},{"date":"2019-12-03","close":4753.2671},{"date":"2019-12-04","close":4724.7188},{"date":"2019-12-05","close":4677.1387},{"date":"2019-12-06","close":4753.2671},{"date":"2019-12-09","close":4891.2495},{"date":"2019-12-10","close":4862.7021},{"date":"2019-12-11","close":4919.7983},{"date":"2019-12-12","close":4919.7983},{"date":"2019-12-13","close":4919.7983},{"date":"2019-12-16","close":4881.7344},{"date":"2019-12-17","close":4986.4102},{"date":"2019-12-18","close":4986.4102},{"date":"2019-12-19","close":4967.3789},{"date":"2019-12-20","close":4957.8628},{"date":"2019-12-23","close":4957.8628},{"date":"2019-12-24","close":4957.8628},{"date":"2019-12-26","close":5014.958},{"date":"2019-12-27","close":5043.7803},{"date":"2019-12-30","close":5082.2085},{"date":"2020-01-02","close":5005.3525},{"date":"2020-01-03","close":4880.4575},{"date":"2020-01-06","close":4822.8145},{"date":"2020-01-07","close":4909.2798},{"date":"2020-01-08","close":4731.5464},{"date":"2020-01-09","close":4938.1011},{"date":"2020-01-10","close":4995.7446},{"date":"2020-01-13","close":4986.1372},{"date":"2020-01-14","close":4976.5298},{"date":"2020-01-15","close":4928.4941},{"date":"2020-01-16","close":5043.7803},{"date":"2020-01-17","close":5043.7803},{"date":"2020-01-20","close":4957.3154},{"date":"2020-01-21","close":4870.8501},{"date":"2020-01-22","close":4976.5298},{"date":"2020-01-23","close":4880.4575},{"date":"2020-01-28","close":4659.4917},{"date":"2020-01-29","close":4750.7598},{"date":"2020-01-30","close":4649.8848},{"date":"2020-01-31","close":4745.9565},{"date":"2020-02-03","close":4765.1709},{"date":"2020-02-04","close":4851.6357},{"date":"2020-02-05","close":4947.708},{"date":"2020-02-06","close":4957.3154},{"date":"2020-02-07","close":4870.8501},{"date":"2020-02-10","close":4851.6357},{"date":"2020-02-11","close":4938.1011},{"date":"2020-02-12","close":4928.4941},{"date":"2020-02-13","close":4851.6357},{"date":"2020-02-14","close":4870.8501},{"date":"2020-02-17","close":4813.207},{"date":"2020-02-18","close":4765.1709},{"date":"2020-02-19","close":4774.7788},{"date":"2020-02-20","close":4760.3677},{"date":"2020-02-21","close":4659.4917},{"date":"2020-02-24","close":4424.1157},{"date":"2020-02-25","close":4611.4565},{"date":"2020-02-26","close":4606.6533},{"date":"2020-02-27","close":4448.1333},{"date":"2020-02-28","close":4284.811},{"date":"2020-03-02","close":4419.312},{"date":"2020-03-03","close":4419.312},{"date":"2020-03-04","close":4520.1885},{"date":"2020-03-05","close":4568.2241},{"date":"2020-03-06","close":4491.3657},{"date":"2020-03-09","close":4491.3657},{"date":"2020-03-10","close":4299.2217},{"date":"2020-03-11","close":4131.0967},{"date":"2020-03-12","close":3955.0},{"date":"2020-03-13","close":3578.6824},{"date":"2020-03-16","close":3593.093},{"date":"2020-03-17","close":3737.2009},{"date":"2020-03-18","close":3386.5381},{"date":"2020-03-19","close":2834.124},{"date":"2020-03-20","close":3247.2339},{"date":"2020-03-23","close":2949.4102},{"date":"2020-03-24","close":3271.2515},{"date":"2020-03-25","close":3468.1995},{"date":"2020-03-26","close":3535.4497},{"date":"2020-03-27","close":3554.6636},{"date":"2020-03-30","close":3641.1292},{"date":"2020-03-31","close":3669.9507},{"date":"2020-04-01","close":3554.6636},{"date":"2020-04-02","close":3698.7722},{"date":"2020-04-03","close":3746.8081},{"date":"2020-04-06","close":4083.0605},{"date":"2020-04-07","close":4078.2571},{"date":"2020-04-08","close":4054.2388},{"date":"2020-04-09","close":4049.4355},{"date":"2020-04-10","close":4083.0605},{"date":"2020-04-13","close":3991.7915},{"date":"2020-04-14","close":4203.1504},{"date":"2020-04-16","close":4236.7754},{"date":"2020-04-17","close":4294.4185},{"date":"2020-04-20","close":4323.2402},{"date":"2020-04-21","close":4241.5786},{"date":"2020-04-22","close":4203.1504},{"date":"2020-04-23","close":4313.6323},{"date":"2020-04-24","close":4222.3638},{"date":"2020-04-27","close":4251.1865},{"date":"2020-04-28","close":4217.561},{"date":"2020-04-29","close":4251.1865},{"date":"2020-05-04","close":4183.9365},{"date":"2020-05-06","close":4395.2939},{"date":"2020-05-07","close":4510.5806},{"date":"2020-05-08","close":4558.6167},{"date":"2020-05-11","close":4774.7788},{"date":"2020-05-12","close":4640.2778},{"date":"2020-05-13","close":4611.4565},{"date":"2020-05-14","close":4520.1885},{"date":"2020-05-15","close":4606.6533},{"date":"2020-05-18","close":4563.4204},{"date":"2020-05-19","close":4611.4565},{"date":"2020-05-20","close":4616.2598},{"date":"2020-05-21","close":4717.1353},{"date":"2020-05-22","close":4606.6533},{"date":"2020-05-25","close":4654.6885},{"date":"2020-05-26","close":4726.7422},{"date":"2020-05-27","close":4769.9741},{"date":"2020-05-28","close":4654.6885},{"date":"2020-05-29","close":4577.8311},{"date":"2020-06-01","close":4697.9204},{"date":"2020-06-02","close":4726.7422},{"date":"2020-06-03","close":4813.207},{"date":"2020-06-04","close":4726.7422},{"date":"2020-06-05","close":4741.1533},{"date":"2020-06-08","close":4745.9565},{"date":"2020-06-09","close":4717.1353},{"date":"2020-06-10","close":4688.313},{"date":"2020-06-11","close":4649.8848},{"date":"2020-06-12","close":4515.3843},{"date":"2020-06-15","close":4121.4897},{"date":"2020-06-16","close":4328.0435},{"date":"2020-06-17","close":4289.6147},{"date":"2020-06-18","close":4284.811},{"date":"2020-06-19","close":4063.8462},{"date":"2020-06-22","close":4083.0605},{"date":"2020-06-23","close":4164.7217},{"date":"2020-06-24","close":4188.7397},{"date":"2020-06-25","close":4121.4897},{"date":"2020-06-26","close":4150.311},{"date":"2020-06-29","close":4044.6316},{"date":"2020-06-30","close":4083.0605},{"date":"2020-07-01","close":4092.6675},{"date":"2020-07-02","close":4174.3291},{"date":"2020-07-03","close":4150.311},{"date":"2020-07-06","close":4179.1318},{"date":"2020-07-07","close":4145.5078},{"date":"2020-07-08","close":4126.293},{"date":"2020-07-09","close":4135.8999},{"date":"2020-07-10","close":4087.8635},{"date":"2020-07-13","close":4140.7036},{"date":"2020-07-14","close":4265.5972},{"date":"2020-07-15","close":4304.0254},{"date":"2020-07-16","close":4323.2402},{"date":"2020-07-17","close":4318.437},{"date":"2020-07-20","close":4304.0254},{"date":"2020-07-21","close":4452.9375},{"date":"2020-07-22","close":4366.4722},{"date":"2020-07-23","close":4280.0078},{"date":"2020-07-24","close":4275.2041},{"date":"2020-07-27","close":4265.5972},{"date":"2020-07-28","close":4260.793},{"date":"2020-07-29","close":4265.5972},{"date":"2020-07-30","close":4212.7578},{"date":"2020-07-31","close":4174.3291},{"date":"2020-08-03","close":4116.6851},{"date":"2020-08-04","close":4227.1685},{"date":"2020-08-05","close":4236.7754},{"date":"2020-08-06","close":4313.6323},{"date":"2020-08-07","close":4251.1865},{"date":"2020-08-10","close":4265.5972},{"date":"2020-08-11","close":4323.2402},{"date":"2020-08-12","close":4323.2402},{"date":"2020-08-13","close":4308.8291},{"date":"2020-08-14","close":4289.6147},{"date":"2020-08-18","close":4049.4355},{"date":"2020-08-19","close":4111.8818},{"date":"2020-08-20","close":3905.3274},{"date":"2020-08-21","close":3986.988},{"date":"2020-08-24","close":4087.8635},{"date":"2020-08-25","close":4231.9717},{"date":"2020-08-26","close":4203.1504},{"date":"2020-08-27","close":4131.0967},{"date":"2020-08-28","close":4183.9365},{"date":"2020-08-31","close":4174.3291},{"date":"2020-09-01","close":4159.918},{"date":"2020-09-02","close":4198.3467},{"date":"2020-09-03","close":4164.7217},{"date":"2020-09-04","close":4087.8635},{"date":"2020-09-07","close":4083.0605},{"date":"2020-09-08","close":5303.1753},{"date":"2020-09-09","close":6042.9287},{"date":"2020-09-10","close":5937.2495},{"date":"2020-09-11","close":6158.2158},{"date":"2020-09-14","close":6167.8232},{"date":"2020-09-15","close":5937.2495},{"date":"2020-09-16","close":6494.4678},{"date":"2020-09-17","close":6263.8945},{"date":"2020-09-18","close":6590.54},{"date":"2020-09-21","close":6753.8623},{"date":"2020-09-22","close":6350.3599},{"date":"2020-09-23","close":6580.9321},{"date":"2020-09-24","close":6600.147},{"date":"2020-09-25","close":6331.145},{"date":"2020-09-28","close":6821.1118},{"date":"2020-09-29","close":6667.397},{"date":"2020-10-05","close":6994.042},{"date":"2020-10-06","close":6830.7192},{"date":"2020-10-07","close":6936.3989},{"date":"2020-10-08","close":6994.042},{"date":"2020-10-12","close":7493.6162},{"date":"2020-10-13","close":7503.2231},{"date":"2020-10-14","close":7253.4365},{"date":"2020-10-15","close":7176.5791},{"date":"2020-10-16","close":6744.2544},{"date":"2020-10-19","close":6542.5029},{"date":"2020-10-20","close":6648.1826},{"date":"2020-10-21","close":6763.4692},{"date":"2020-10-22","close":6513.6821},{"date":"2020-10-23","close":6619.3613},{"date":"2020-10-26","close":6446.4312},{"date":"2020-10-27","close":6494.4678},{"date":"2020-10-28","close":6590.54},{"date":"2020-10-29","close":6600.147},{"date":"2020-10-30","close":6398.3955},{"date":"2020-11-02","close":6388.7886},{"date":"2020-11-03","close":6398.3955},{"date":"2020-11-04","close":6436.8237},{"date":"2020-11-05","close":6667.397},{"date":"2020-11-06","close":6532.896},{"date":"2020-11-09","close":6897.9697},{"date":"2020-11-10","close":6840.3267},{"date":"2020-11-11","close":6715.4326},{"date":"2020-11-12","close":6705.8252},{"date":"2020-11-13","close":6677.0039},{"date":"2020-11-16","close":6677.0039},{"date":"2020-11-17","close":6619.3613},{"date":"2020-11-18","close":6648.1826},{"date":"2020-11-19","close":6532.896},{"date":"2020-11-20","close":6580.9321},{"date":"2020-11-23","close":6580.9321},{"date":"2020-11-24","close":6753.8623},{"date":"2020-11-25","close":6571.3252},{"date":"2020-11-26","close":6552.1108},{"date":"2020-11-27","close":6638.5747},{"date":"2020-11-30","close":6773.0762},{"date":"2020-12-01","close":6734.6475},{"date":"2020-12-02","close":6782.6836},{"date":"2020-12-03","close":7070.8994},{"date":"2020-12-04","close":6840.3267},{"date":"2020-12-07","close":6734.6475},{"date":"2020-12-08","close":6753.8623},{"date":"2020-12-09","close":6859.5415},{"date":"2020-12-10","close":6869.1484},{"date":"2020-12-11","close":6869.1484},{"date":"2020-12-14","close":6763.4692},{"date":"2020-12-15","close":6821.1118},{"date":"2020-12-16","close":6801.8979},{"date":"2020-12-17","close":6897.9697},{"date":"2020-12-18","close":7022.8633},{"date":"2020-12-21","close":7253.4365},{"date":"2020-12-22","close":6907.5771},{"date":"2020-12-23","close":6859.5415},{"date":"2020-12-24","close":6917.1841},{"date":"2020-12-28","close":6946.0059},{"date":"2020-12-29","close":7594.1709},{"date":"2020-12-30","close":7497.4292},{"date":"2021-01-04","close":8300.3818},{"date":"2021-01-05","close":8377.7734},{"date":"2021-01-06","close":8145.5947},{"date":"2021-01-07","close":8164.9429},{"date":"2021-01-08","close":8019.8311},{"date":"2021-01-11","close":7903.7422},{"date":"2021-01-12","close":7913.4155},{"date":"2021-01-13","close":8048.8535},{"date":"2021-01-14","close":8281.0312},{"date":"2021-01-15","close":8010.1567},{"date":"2021-01-18","close":7894.0679},{"date":"2021-01-19","close":8116.5723},{"date":"2021-01-20","close":8222.9883},{"date":"2021-01-21","close":8464.8398},{"date":"2021-01-22","close":8348.751},{"date":"2021-01-25","close":8871.1523},{"date":"2021-01-26","close":8532.5586},{"date":"2021-01-27","close":8271.3584},{"date":"2021-01-28","close":8010.1567},{"date":"2021-01-29","close":7487.7559},{"date":"2021-02-01","close":7681.2383},{"date":"2021-02-02","close":7748.9561},{"date":"2021-02-03","close":7768.3052},{"date":"2021-02-04","close":7739.2822},{"date":"2021-02-05","close":7681.2383},{"date":"2021-02-08","close":7565.1479},{"date":"2021-02-09","close":7516.7778},{"date":"2021-02-10","close":7545.7998},{"date":"2021-02-15","close":7594.1709},{"date":"2021-02-16","close":7729.6084},{"date":"2021-02-17","close":7768.3052},{"date":"2021-02-18","close":7652.2153},{"date":"2021-02-19","close":7603.8442},{"date":"2021-02-22","close":7748.9561},{"date":"2021-02-23","close":7661.8892},{"date":"2021-02-24","close":7294.2734},{"date":"2021-02-25","close":7507.104},{"date":"2021-02-26","close":7245.9028},{"date":"2021-03-02","close":7323.2959},{"date":"2021-03-03","close":7303.9482},{"date":"2021-03-04","close":7739.2822},{"date":"2021-03-05","close":7865.0459},{"date":"2021-03-08","close":7391.0146},{"date":"2021-03-09","close":7071.769},{"date":"2021-03-10","close":6897.6353},{"date":"2021-03-11","close":7042.7471},{"date":"2021-03-12","close":7129.814},{"date":"2021-03-15","close":7129.814},{"date":"2021-03-16","close":7158.8354},{"date":"2021-03-17","close":7149.1621},{"date":"2021-03-18","close":7245.9028},{"date":"2021-03-19","close":7197.5332},{"date":"2021-03-22","close":7168.5098},{"date":"2021-03-23","close":7081.4429},{"date":"2021-03-24","close":7033.0728},{"date":"2021-03-25","close":7062.0957},{"date":"2021-03-26","close":7042.7471},{"date":"2021-03-29","close":7120.1392},{"date":"2021-03-30","close":7110.4658},{"date":"2021-03-31","close":7110.4658},{"date":"2021-04-01","close":7158.8354},{"date":"2021-04-02","close":7207.2065},{"date":"2021-04-05","close":7178.1846},{"date":"2021-04-06","close":7178.1846},{"date":"2021-04-07","close":7178.1846},{"date":"2021-04-08","close":7129.814},{"date":"2021-04-09","close":7120.1392},{"date":"2021-04-12","close":7052.4209},{"date":"2021-04-13","close":7110.4658},{"date":"2021-04-14","close":7178.1846},{"date":"2021-04-15","close":7255.5767},{"date":"2021-04-16","close":7216.8809},{"date":"2021-04-19","close":7158.8354},{"date":"2021-04-20","close":7245.9028},{"date":"2021-04-21","close":7187.8579},{"date":"2021-04-22","close":7303.9482},{"date":"2021-04-23","close":7342.644},{"date":"2021-04-26","close":7371.6675},{"date":"2021-04-27","close":7245.9028},{"date":"2021-04-28","close":7139.4878},{"date":"2021-04-29","close":7071.769},{"date":"2021-04-30","close":6965.354},{"date":"2021-05-03","close":6771.8711},{"date":"2021-05-04","close":6694.4795},{"date":"2021-05-06","close":6655.7827},{"date":"2021-05-07","close":6800.8945},{"date":"2021-05-10","close":7129.814},{"date":"2021-05-11","close":7139.4878},{"date":"2021-05-12","close":7313.6221},{"date":"2021-05-13","close":7129.814},{"date":"2021-05-14","close":7052.4209},{"date":"2021-05-17","close":6975.0283},{"date":"2021-05-18","close":7052.4209},{"date":"2021-05-20","close":7274.9253},{"date":"2021-05-21","close":7410.3633},{"date":"2021-05-24","close":7371.6675},{"date":"2021-05-25","close":7487.7559},{"date":"2021-05-26","close":7632.8667},{"date":"2021-05-27","close":7748.9561},{"date":"2021-05-28","close":7652.2153},{"date":"2021-05-31","close":7855.3716},{"date":"2021-06-01","close":7884.394},{"date":"2021-06-02","close":7932.7642},{"date":"2021-06-03","close":7961.7871},{"date":"2021-06-04","close":8106.8984},{"date":"2021-06-07","close":8213.3135},{"date":"2021-06-08","close":8193.9648},{"date":"2021-06-09","close":8222.9883},{"date":"2021-06-10","close":8290.7061},{"date":"2021-06-11","close":8271.3584},{"date":"2021-06-14","close":8464.8398},{"date":"2021-06-15","close":8513.2109},{"date":"2021-06-16","close":8232.6621},{"date":"2021-06-17","close":8300.3818},{"date":"2021-06-18","close":8426.1436},{"date":"2021-06-21","close":8319.7285},{"date":"2021-06-22","close":8387.4482},{"date":"2021-06-23","close":8222.9883},{"date":"2021-06-24","close":8232.6621},{"date":"2021-06-25","close":8164.9429},{"date":"2021-06-28","close":8271.3584},{"date":"2021-06-29","close":8290.7061},{"date":"2021-06-30","close":8281.0312},{"date":"2021-07-01","close":8203.6387},{"date":"2021-07-02","close":8271.3584},{"date":"2021-07-05","close":8368.0996},{"date":"2021-07-06","close":8155.269},{"date":"2021-07-07","close":8116.5723},{"date":"2021-07-08","close":7981.1348},{"date":"2021-07-09","close":7855.3716},{"date":"2021-07-12","close":7826.3496},{"date":"2021-07-13","close":7845.6973},{"date":"2021-07-14","close":7816.6753},{"date":"2021-07-15","close":7787.6533},{"date":"2021-07-16","close":7700.5859},{"date":"2021-07-19","close":7777.9785},{"date":"2021-07-20","close":7807.001},{"date":"2021-07-21","close":7748.9561},{"date":"2021-07-22","close":7748.9561},{"date":"2021-07-23","close":7787.6533},{"date":"2021-07-26","close":7661.8892},{"date":"2021-07-27","close":7729.6084},{"date":"2021-07-28","close":7661.8892},{"date":"2021-07-29","close":7739.2822},{"date":"2021-07-30","close":7671.5635},{"date":"2021-08-02","close":7710.2598},{"date":"2021-08-03","close":7681.2383},{"date":"2021-08-04","close":7816.6753},{"date":"2021-08-05","close":7865.0459},{"date":"2021-08-06","close":7884.394},{"date":"2021-08-09","close":7787.6533},{"date":"2021-08-10","close":7642.541},{"date":"2021-08-11","close":7478.082},{"date":"2021-08-12","close":7371.6675},{"date":"2021-08-13","close":7294.2734},{"date":"2021-08-17","close":7091.1177},{"date":"2021-08-18","close":7110.4658},{"date":"2021-08-19","close":6762.1978},{"date":"2021-08-20","close":6588.064},{"date":"2021-08-23","close":6791.2202},{"date":"2021-08-24","close":6946.0054},{"date":"2021-08-25","close":6965.354},{"date":"2021-08-26","close":6965.354},{"date":"2021-08-27","close":7004.0508},{"date":"2021-08-30","close":7042.7471},{"date":"2021-08-31","close":7091.1177},{"date":"2021-09-01","close":7110.4658},{"date":"2021-09-02","close":7042.7471},{"date":"2021-09-03","close":7033.0728},{"date":"2021-09-06","close":7129.814},{"date":"2021-09-07","close":7062.0957},{"date":"2021-09-08","close":6946.0054},{"date":"2021-09-09","close":6849.2651},{"date":"2021-09-10","close":6849.2651},{"date":"2021-09-13","close":6781.5464},{"date":"2021-09-14","close":6849.2651},{"date":"2021-09-15","close":6849.2651},{"date":"2021-09-16","close":6791.2202},{"date":"2021-09-17","close":6791.2202},{"date":"2021-09-23","close":6762.1978},{"date":"2021-09-24","close":6733.1758},{"date":"2021-09-27","close":6713.8276},{"date":"2021-09-28","close":6578.3906},{"date":"2021-09-29","close":6462.3003},{"date":"2021-09-30","close":6500.9971},{"date":"2021-10-01","close":6326.8628},{"date":"2021-10-05","close":6220.4478},{"date":"2021-10-06","close":6065.6621},{"date":"2021-10-07","close":6249.4702},{"date":"2021-10-08","close":6201.1006},{"date":"2021-10-12","close":6094.6846},{"date":"2021-10-13","close":6239.7964},{"date":"2021-10-14","close":6317.1895},{"date":"2021-10-15","close":6433.2788},{"date":"2021-10-18","close":6442.9526},{"date":"2021-10-19","close":6500.9971},{"date":"2021-10-20","close":6452.6265},{"date":"2021-10-21","close":6423.604},{"date":"2021-10-22","close":6481.6484},{"date":"2021-10-25","close":6462.3003},{"date":"2021-10-26","close":6559.042},{"date":"2021-10-27","close":6559.042},{"date":"2021-10-28","close":6471.9751},{"date":"2021-10-29","close":6471.9751},{"date":"2021-11-01","close":6433.2788},{"date":"2021-11-02","close":6568.7153},{"date":"2021-11-03","close":6559.042},{"date":"2021-11-04","close":6607.4131},{"date":"2021-11-05","close":6433.2788},{"date":"2021-11-08","close":6375.2334},{"date":"2021-11-09","close":6336.5371},{"date":"2021-11-10","close":6336.5371},{"date":"2021-11-11","close":6201.1006},{"date":"2021-11-12","close":6220.4478},{"date":"2021-11-15","close":6355.8853},{"date":"2021-11-16","close":6326.8628},{"date":"2021-11-17","close":6162.4038},{"date":"2021-11-18","close":6085.0103},{"date":"2021-11-19","close":6191.4258},{"date":"2021-11-22","close":6249.4702},{"date":"2021-11-23","close":6288.1665},{"date":"2021-11-24","close":6230.123},{"date":"2021-11-25","close":6143.0557},{"date":"2021-11-26","close":6017.2925},{"date":"2021-11-29","close":5872.1802},{"date":"2021-11-30","close":5533.5869},{"date":"2021-12-01","close":5736.7432},{"date":"2021-12-02","close":5862.5063},{"date":"2021-12-03","close":6017.2925},{"date":"2021-12-06","close":6085.0103},{"date":"2021-12-07","close":6181.7515},{"date":"2021-12-08","close":6123.7075},{"date":"2021-12-09","close":6230.123},{"date":"2021-12-10","close":6123.7075},{"date":"2021-12-13","close":6162.4038},{"date":"2021-12-14","close":6143.0557},{"date":"2021-12-15","close":6065.6621},{"date":"2021-12-16","close":6123.7075},{"date":"2021-12-17","close":6123.7075},{"date":"2021-12-20","close":6007.6177},{"date":"2021-12-21","close":6085.0103},{"date":"2021-12-22","close":6075.3364},{"date":"2021-12-23","close":6143.0557},{"date":"2021-12-24","close":6201.1006},{"date":"2021-12-27","close":6375.2334},{"date":"2021-12-28","close":6481.6484},{"date":"2021-12-29","close":6345.1934},{"date":"2021-12-30","close":6393.9272},{"date":"2022-01-03","close":6690.0},{"date":"2022-01-04","close":6559.624},{"date":"2022-01-05","close":6423.167},{"date":"2022-01-06","close":6364.687},{"date":"2022-01-07","close":6374.4336},{"date":"2022-01-10","close":6179.4971},{"date":"2022-01-11","close":6189.2441},{"date":"2022-01-12","close":6286.7119},{"date":"2022-01-13","close":6208.7378},{"date":"2022-01-14","close":6130.7622},{"date":"2022-01-17","close":6043.0405},{"date":"2022-01-18","close":5965.0659},{"date":"2022-01-19","close":5887.0918},{"date":"2022-01-20","close":6082.0283},{"date":"2022-01-21","close":6023.5474},{"date":"2022-01-24","close":5935.8257},{"date":"2022-01-25","close":5750.6357},{"date":"2022-01-26","close":5750.6357},{"date":"2022-01-27","close":5594.6865},{"date":"2022-01-28","close":5740.8887},{"date":"2022-02-03","close":5799.3701},{"date":"2022-02-04","close":5906.5854},{"date":"2022-02-07","close":5789.6235},{"date":"2022-02-08","close":5789.6235},{"date":"2022-02-09","close":5789.6235},{"date":"2022-02-10","close":5721.395},{"date":"2022-02-11","close":5653.167},{"date":"2022-02-14","close":5487.4712},{"date":"2022-02-15","close":5584.9395},{"date":"2022-02-16","close":5731.1421},{"date":"2022-02-17","close":5653.167},{"date":"2022-02-18","close":5662.9146},{"date":"2022-02-21","close":5662.9146},{"date":"2022-02-22","close":5662.9146},{"date":"2022-02-23","close":5662.9146},{"date":"2022-02-24","close":5341.2686},{"date":"2022-02-25","close":5584.9395},{"date":"2022-02-28","close":5584.9395},{"date":"2022-03-02","close":5614.1802},{"date":"2022-03-03","close":5614.1802},{"date":"2022-03-04","close":5614.1802},{"date":"2022-03-07","close":5555.6987},{"date":"2022-03-08","close":5526.4585},{"date":"2022-03-10","close":5526.4585},{"date":"2022-03-11","close":5526.4585},{"date":"2022-03-14","close":5682.4082},{"date":"2022-03-15","close":5682.4082},{"date":"2022-03-16","close":5682.4082},{"date":"2022-03-17","close":5682.4082},{"date":"2022-03-18","close":5887.0918},{"date":"2022-03-21","close":5887.0918},{"date":"2022-03-22","close":5994.3066},{"date":"2022-03-23","close":6023.5474},{"date":"2022-03-24","close":6023.5474},{"date":"2022-03-25","close":6033.2944},{"date":"2022-03-28","close":5955.3193},{"date":"2022-03-29","close":6043.0405},{"date":"2022-03-30","close":6043.0405},{"date":"2022-03-31","close":6043.0405},{"date":"2022-04-01","close":5994.3066},{"date":"2022-04-04","close":6004.0537},{"date":"2022-04-05","close":6043.0405},{"date":"2022-04-06","close":5935.8257},{"date":"2022-04-07","close":5838.3574},{"date":"2022-04-08","close":5867.5986},{"date":"2022-04-11","close":5760.3828},{"date":"2022-04-12","close":5770.1299},{"date":"2022-04-13","close":5848.1045},{"date":"2022-04-14","close":5896.8384},{"date":"2022-04-15","close":5848.1045},{"date":"2022-04-18","close":5848.1045},{"date":"2022-04-19","close":5935.8257},{"date":"2022-04-20","close":5965.0659},{"date":"2022-04-21","close":5955.3193},{"date":"2022-04-22","close":5965.0659},{"date":"2022-04-25","close":5857.8516},{"date":"2022-04-26","close":5916.332},{"date":"2022-04-27","close":5857.8516},{"date":"2022-04-28","close":5935.8257},{"date":"2022-04-29","close":6033.2944},{"date":"2022-05-02","close":6013.8003},{"date":"2022-05-03","close":6082.0283},{"date":"2022-05-04","close":6013.8003},{"date":"2022-05-06","close":5926.0786},{"date":"2022-05-09","close":6070.0},{"date":"2022-05-10","close":5818.8638},{"date":"2022-05-11","close":5887.0918},{"date":"2022-05-12","close":5643.4204},{"date":"2022-05-13","close":5799.3701},{"date":"2022-05-16","close":5828.6104},{"date":"2022-05-17","close":5818.8638},{"date":"2022-05-18","close":5828.6104},{"date":"2022-05-19","close":5760.3828},{"date":"2022-05-20","close":6082.0283},{"date":"2022-05-23","close":6121.0161},{"date":"2022-05-24","close":5984.5601},{"date":"2022-05-25","close":6052.7881},{"date":"2022-05-26","close":5945.5723},{"date":"2022-05-27","close":5916.332},{"date":"2022-05-30","close":5994.3066},{"date":"2022-05-31","close":6052.7881},{"date":"2022-06-02","close":6043.0405},{"date":"2022-06-03","close":6082.0283},{"date":"2022-06-07","close":5935.8257},{"date":"2022-06-08","close":5984.5601},{"date":"2022-06-09","close":5994.3066},{"date":"2022-06-10","close":6101.5225},{"date":"2022-06-13","close":5779.877},{"date":"2022-06-14","close":5731.1421},{"date":"2022-06-15","close":5487.4712},{"date":"2022-06-16","close":5594.6865},{"date":"2022-06-17","close":5516.7114},{"date":"2022-06-20","close":5341.2686},{"date":"2022-06-21","close":5477.7246},{"date":"2022-06-22","close":5175.5723},{"date":"2022-06-23","close":4931.9019},{"date":"2022-06-24","close":5175.5723},{"date":"2022-06-27","close":5312.0283},{"date":"2022-06-28","close":5292.5347},{"date":"2022-06-29","close":5156.0786},{"date":"2022-06-30","close":5107.3442},{"date":"2022-07-01","close":4990.3823},{"date":"2022-07-04","close":4868.5464},{"date":"2022-07-05","close":5097.5972},{"date":"2022-07-06","close":5068.3579},{"date":"2022-07-07","close":5087.8516},{"date":"2022-07-08","close":5126.8374},{"date":"2022-07-11","close":5029.3696},{"date":"2022-07-12","close":4873.4204},{"date":"2022-07-13","close":5175.5723},{"date":"2022-07-14","close":5243.8003},{"date":"2022-07-15","close":5078.104},{"date":"2022-07-18","close":5253.5469},{"date":"2022-07-19","close":5351.0151},{"date":"2022-07-20","close":5360.7627},{"date":"2022-07-21","close":5341.2686},{"date":"2022-07-22","close":5390.0029},{"date":"2022-07-25","close":5399.75},{"date":"2022-07-26","close":5458.2305},{"date":"2022-07-27","close":5497.2183},{"date":"2022-07-28","close":5711.6489},{"date":"2022-07-29","close":5672.6611},{"date":"2022-08-01","close":5701.9019},{"date":"2022-08-02","close":5604.4331},{"date":"2022-08-03","close":5653.167},{"date":"2022-08-04","close":5692.1548},{"date":"2022-08-05","close":5731.1421},{"date":"2022-08-08","close":5848.1045},{"date":"2022-08-09","close":5955.3193},{"date":"2022-08-10","close":5877.3447},{"date":"2022-08-11","close":5994.3066},{"date":"2022-08-12","close":6023.5474},{"date":"2022-08-16","close":5994.3066},{"date":"2022-08-17","close":5896.8384},{"date":"2022-08-18","close":5896.8384},{"date":"2022-08-19","close":5799.3701},{"date":"2022-08-22","close":5692.1548},{"date":"2022-08-23","close":5662.9146},{"date":"2022-08-24","close":6033.2944},{"date":"2022-08-25","close":6140.5093},{"date":"2022-08-26","close":6023.5474},{"date":"2022-08-29","close":6306.2061},{"date":"2022-08-30","close":6471.9019},{"date":"2022-08-31","close":6471.9019},{"date":"2022-09-01","close":6325.6992},{"date":"2022-09-02","close":6237.978},{"date":"2022-09-05","close":6228.231},{"date":"2022-09-06","close":6247.7251},{"date":"2022-09-07","close":6082.0283},{"date":"2022-09-08","close":6267.2183},{"date":"2022-09-13","close":6384.1802},{"date":"2022-09-14","close":6384.1802},{"date":"2022-09-15","close":6237.978},{"date":"2022-09-16","close":6169.7505},{"date":"2022-09-19","close":6023.5474},{"date":"2022-09-20","close":6218.4839},{"date":"2022-09-21","close":6237.978},{"date":"2022-09-22","close":6306.2061},{"date":"2022-09-23","close":6354.9395},{"date":"2022-09-26","close":6140.5093},{"date":"2022-09-27","close":6462.1553},{"date":"2022-09-28","close":6286.7119},{"date":"2022-09-29","close":6033.2944},{"date":"2022-09-30","close":5887.0918},{"date":"2022-10-04","close":6043.0405},{"date":"2022-10-05","close":5740.8887},{"date":"2022-10-06","close":5721.395},{"date":"2022-10-07","close":5428.9902},{"date":"2022-10-11","close":5224.3066},{"date":"2022-10-12","close":5146.3311},{"date":"2022-10-13","close":5234.0527},{"date":"2022-10-14","close":5331.5215},{"date":"2022-10-17","close":5292.5347},{"date":"2022-10-18","close":5497.2183},{"date":"2022-10-19","close":5390.0029},{"date":"2022-10-20","close":5594.6865},{"date":"2022-10-21","close":5497.2183},{"date":"2022-10-24","close":5555.6987},{"date":"2022-10-25","close":5390.0029},{"date":"2022-10-26","close":5419.2432},{"date":"2022-10-27","close":5565.4458},{"date":"2022-10-28","close":5565.4458},{"date":"2022-10-31","close":5584.9395},{"date":"2022-11-01","close":5711.6489},{"date":"2022-11-02","close":5653.167},{"date":"2022-11-03","close":5750.6357},{"date":"2022-11-04","close":6062.5347},{"date":"2022-11-07","close":6091.7754},{"date":"2022-11-08","close":6140.5093},{"date":"2022-11-09","close":6130.7622},{"date":"2022-11-10","close":6091.7754},{"date":"2022-11-11","close":6228.231},{"date":"2022-11-14","close":6218.4839},{"date":"2022-11-15","close":6296.459},{"date":"2022-11-16","close":6325.6992},{"date":"2022-11-17","close":6325.6992},{"date":"2022-11-18","close":6296.459},{"date":"2022-11-21","close":6218.4839},{"date":"2022-11-22","close":6160.0034},{"date":"2022-11-23","close":6306.2061},{"date":"2022-11-24","close":6306.2061},{"date":"2022-11-25","close":6218.4839},{"date":"2022-11-28","close":5984.5601},{"date":"2022-11-29","close":6228.231},{"date":"2022-11-30","close":6842.2817},{"date":"2022-12-01","close":6881.269},{"date":"2022-12-02","close":6637.5981},{"date":"2022-12-05","close":6676.5859},{"date":"2022-12-06","close":6501.1426},{"date":"2022-12-07","close":6579.1172},{"date":"2022-12-08","close":6666.8389},{"date":"2022-12-09","close":6481.6489},{"date":"2022-12-12","close":6432.9146},{"date":"2022-12-13","close":6510.8892},{"date":"2022-12-14","close":6608.3579},{"date":"2022-12-15","close":6364.687},{"date":"2022-12-16","close":6140.5093},{"date":"2022-12-19","close":6179.4971},{"date":"2022-12-20","close":6198.9902},{"date":"2022-12-21","close":6228.231},{"date":"2022-12-22","close":6335.4458},{"date":"2022-12-23","close":6335.4458},{"date":"2022-12-26","close":6247.7251},{"date":"2022-12-27","close":6452.4087},{"date":"2022-12-28","close":6398.1865},{"date":"2022-12-29","close":6161.5815},{"date":"2023-01-02","close":6013.7036},{"date":"2023-01-03","close":6043.2793},{"date":"2023-01-04","close":6043.2793},{"date":"2023-01-05","close":5816.5327},{"date":"2023-01-06","close":5915.1182},{"date":"2023-01-09","close":6151.7231},{"date":"2023-01-10","close":6181.2988},{"date":"2023-01-11","close":6348.894},{"date":"2023-01-12","close":6279.8843},{"date":"2023-01-13","close":6319.3184},{"date":"2023-01-16","close":6329.1768},{"date":"2023-01-17","close":6289.7427},{"date":"2023-01-18","close":6437.6206},{"date":"2023-01-19","close":6398.1865},{"date":"2023-01-20","close":6477.0547},{"date":"2023-01-25","close":6477.0547},{"date":"2023-01-26","close":6605.2153},{"date":"2023-01-27","close":6496.7715},{"date":"2023-01-30","close":6585.498},{"date":"2023-01-31","close":6684.0835},{"date":"2023-02-01","close":6615.0737},{"date":"2023-02-02","close":6516.4883},{"date":"2023-02-03","close":6615.0737},{"date":"2023-02-06","close":6457.3374},{"date":"2023-02-07","close":6437.6206},{"date":"2023-02-08","close":6526.3467},{"date":"2023-02-09","close":6624.9321},{"date":"2023-02-10","close":6398.1865},{"date":"2023-02-13","close":6368.6113},{"date":"2023-02-14","close":6388.3281},{"date":"2023-02-15","close":6299.6011},{"date":"2023-02-16","close":6447.4795},{"date":"2023-02-17","close":6654.5078},{"date":"2023-02-20","close":7038.9907},{"date":"2023-02-21","close":6999.5571},{"date":"2023-02-22","close":6950.2642},{"date":"2023-02-23","close":6861.5371},{"date":"2023-02-24","close":6782.6689},{"date":"2023-02-27","close":6693.9419},{"date":"2023-02-28","close":6733.3765},{"date":"2023-03-02","close":6703.8008},{"date":"2023-03-03","close":6762.9517},{"date":"2023-03-06","close":6940.4058},{"date":"2023-03-07","close":6910.8301},{"date":"2023-03-08","close":7038.9907},{"date":"2023-03-09","close":6891.1128},{"date":"2023-03-10","close":6605.2153},{"date":"2023-03-13","close":6477.0547},{"date":"2023-03-14","close":6062.9961},{"date":"2023-03-15","close":6072.855},{"date":"2023-03-16","close":6132.0059},{"date":"2023-03-17","close":6447.4795},{"date":"2023-03-20","close":6437.6206},{"date":"2023-03-21","close":6506.6304},{"date":"2023-03-22","close":6437.6206},{"date":"2023-03-23","close":6447.4795},{"date":"2023-03-24","close":6575.6396},{"date":"2023-03-27","close":6733.3765},{"date":"2023-03-28","close":8517.7705},{"date":"2023-03-29","close":8576.9219},{"date":"2023-03-30","close":8754.375},{"date":"2023-03-31","close":9365.6055},{"date":"2023-04-03","close":9750.0859},{"date":"2023-04-04","close":9464.1895},{"date":"2023-04-05","close":9720.5107},{"date":"2023-04-06","close":9878.2471},{"date":"2023-04-07","close":10193.7207},{"date":"2023-04-10","close":10617.6377},{"date":"2023-04-11","close":10479.6182},{"date":"2023-04-12","close":10065.5596},{"date":"2023-04-13","close":11495.0469},{"date":"2023-04-14","close":11830.2363},{"date":"2023-04-17","close":15379.3086},{"date":"2023-04-18","close":16700.3496},{"date":"2023-04-19","close":16365.1611},{"date":"2023-04-20","close":16552.4727},{"date":"2023-04-21","close":14925.8154},{"date":"2023-04-24","close":14797.6533},{"date":"2023-04-25","close":14196.2842},{"date":"2023-04-26","close":13378.0264},{"date":"2023-04-27","close":13979.3965},{"date":"2023-04-28","close":13052.6934},{"date":"2023-05-02","close":13831.5186},{"date":"2023-05-03","close":13309.0156},{"date":"2023-05-04","close":13003.4014},{"date":"2023-05-08","close":12638.6367},{"date":"2023-05-09","close":12244.2949},{"date":"2023-05-10","close":12027.4072},{"date":"2023-05-11","close":11849.9541},{"date":"2023-05-12","close":11554.1973},{"date":"2023-05-15","close":11682.3584},{"date":"2023-05-16","close":11396.4609},{"date":"2023-05-17","close":11534.4805},{"date":"2023-05-18","close":11534.4805},{"date":"2023-05-19","close":11366.8848},{"date":"2023-05-22","close":11573.915},{"date":"2023-05-23","close":11889.3877},{"date":"2023-05-24","close":11958.3975},{"date":"2023-05-25","close":11514.7637},{"date":"2023-05-26","close":11238.7256},{"date":"2023-05-30","close":11475.3291},{"date":"2023-05-31","close":11307.7334},{"date":"2023-06-01","close":11169.7158},{"date":"2023-06-02","close":11228.8662},{"date":"2023-06-05","close":11682.3584},{"date":"2023-06-07","close":12530.1924},{"date":"2023-06-08","close":12323.1631},{"date":"2023-06-09","close":12076.7002},{"date":"2023-06-12","close":12816.0908},{"date":"2023-06-13","close":12520.334},{"date":"2023-06-14","close":12155.5684},{"date":"2023-06-15","close":12254.1543},{"date":"2023-06-16","close":12944.251},{"date":"2023-06-19","close":13575.1973},{"date":"2023-06-20","close":14758.2197},{"date":"2023-06-21","close":14925.8154},{"date":"2023-06-22","close":16444.0273},{"date":"2023-06-23","close":16424.3125},{"date":"2023-06-26","close":15990.5371},{"date":"2023-06-27","close":17232.7109},{"date":"2023-06-28","close":15280.7227},{"date":"2023-06-29","close":15231.4297},{"date":"2023-06-30","close":15034.2588},{"date":"2023-07-03","close":16897.5215},{"date":"2023-07-04","close":17439.7402},{"date":"2023-07-05","close":17922.8086},{"date":"2023-07-06","close":16365.1611},{"date":"2023-07-07","close":16720.0664},{"date":"2023-07-10","close":15675.0635},{"date":"2023-07-11","close":19963.5234},{"date":"2023-07-12","close":21195.8418},{"date":"2023-07-13","close":24892.7891},{"date":"2023-07-14","close":25188.5449},{"date":"2023-07-17","close":25977.2285},{"date":"2023-07-18","close":26667.3242},{"date":"2023-07-19","close":26371.5684},{"date":"2023-07-20","close":30610.7383},{"date":"2023-07-21","close":30807.9082},{"date":"2023-07-24","close":33075.3672},{"date":"2023-07-25","close":34652.7344},{"date":"2023-07-26","close":34997.7812},{"date":"2023-07-27","close":28047.5195},{"date":"2023-07-28","close":30561.4453},{"date":"2023-07-31","close":34258.3945},{"date":"2023-08-01","close":34455.5625},{"date":"2023-08-02","close":32582.4453},{"date":"2023-08-03","close":33519.0039},{"date":"2023-08-04","close":32828.9062},{"date":"2023-08-07","close":29427.7148},{"date":"2023-08-08","close":32188.1035},{"date":"2023-08-09","close":31547.2969},{"date":"2023-08-10","close":31103.6641},{"date":"2023-08-11","close":28934.7871},{"date":"2023-08-14","close":29427.7148},{"date":"2023-08-16","close":28491.1543},{"date":"2023-08-17","close":30758.6172},{"date":"2023-08-18","close":29033.373},{"date":"2023-08-21","close":32483.8613},{"date":"2023-08-22","close":33913.3438},{"date":"2023-08-23","close":36969.4883},{"date":"2023-08-24","close":38497.5625},{"date":"2023-08-25","close":43771.875},{"date":"2023-08-28","close":46926.6055},{"date":"2023-08-29","close":46975.8945},{"date":"2023-08-30","close":47616.7031},{"date":"2023-08-31","close":55306.3555},{"date":"2023-09-01","close":51067.1914},{"date":"2023-09-04","close":57376.6484},{"date":"2023-09-05","close":57376.6484},{"date":"2023-09-06","close":57968.1602},{"date":"2023-09-07","close":57968.1602},{"date":"2023-09-08","close":59841.2812},{"date":"2023-09-11","close":60925.7188},{"date":"2023-09-12","close":56489.3828},{"date":"2023-09-13","close":50179.9219},{"date":"2023-09-14","close":53728.9883},{"date":"2023-09-15","close":54813.4297},{"date":"2023-09-18","close":54912.0156},{"date":"2023-09-19","close":53334.6484},{"date":"2023-09-20","close":53433.2344},{"date":"2023-09-21","close":51757.2891},{"date":"2023-09-22","close":50968.6055},{"date":"2023-09-25","close":49292.6523},{"date":"2023-09-26","close":51461.5312},{"date":"2023-09-27","close":53433.2344},{"date":"2023-10-04","close":52743.1367},{"date":"2023-10-05","close":47764.5781},{"date":"2023-10-06","close":49588.4102},{"date":"2023-10-10","close":47222.3594},{"date":"2023-10-11","close":49489.8281},{"date":"2023-10-12","close":55799.2812},{"date":"2023-10-13","close":56292.2109},{"date":"2023-10-16","close":56292.2109},{"date":"2023-10-17","close":54123.332},{"date":"2023-10-18","close":54714.8477},{"date":"2023-10-19","close":53827.5781},{"date":"2023-10-20","close":51954.457},{"date":"2023-10-23","close":49884.1641},{"date":"2023-10-24","close":48553.2617},{"date":"2023-10-25","close":45497.1172},{"date":"2023-10-26","close":41898.7578},{"date":"2023-10-27","close":45299.9492},{"date":"2023-10-30","close":49243.3555},{"date":"2023-10-31","close":48356.0938},{"date":"2023-11-01","close":46729.4336},{"date":"2023-11-02","close":49292.6523},{"date":"2023-11-03","close":49292.6523},{"date":"2023-11-06","close":62601.668},{"date":"2023-11-07","close":58954.0117},{"date":"2023-11-08","close":56193.625},{"date":"2023-11-09","close":55996.457},{"date":"2023-11-10","close":57080.8906},{"date":"2023-11-13","close":56883.7227},{"date":"2023-11-14","close":57968.1602},{"date":"2023-11-15","close":55996.457},{"date":"2023-11-16","close":53926.1641},{"date":"2023-11-17","close":55700.6992},{"date":"2023-11-20","close":55700.6992},{"date":"2023-11-21","close":54517.6719},{"date":"2023-11-22","close":54616.2578},{"date":"2023-11-23","close":55700.6992},{"date":"2023-11-24","close":56292.2109},{"date":"2023-11-27","close":55010.5977},{"date":"2023-11-28","close":56686.5508},{"date":"2023-11-29","close":57179.4766},{"date":"2023-11-30","close":56489.3828},{"date":"2023-12-01","close":51954.457},{"date":"2023-12-04","close":51757.2891},{"date":"2023-12-05","close":49686.9961},{"date":"2023-12-06","close":48454.6797},{"date":"2023-12-07","close":46926.6055},{"date":"2023-12-08","close":48701.1445},{"date":"2023-12-11","close":47616.7031},{"date":"2023-12-12","close":49884.1641},{"date":"2023-12-13","close":50377.0898},{"date":"2023-12-14","close":51264.3633},{"date":"2023-12-15","close":51362.9453},{"date":"2023-12-18","close":51165.7734},{"date":"2023-12-19","close":50968.6055},{"date":"2023-12-20","close":50870.0195},{"date":"2023-12-21","close":59348.3516},{"date":"2023-12-22","close":61714.4023},{"date":"2023-12-26","close":70389.9062},{"date":"2023-12-27","close":70685.6719},{"date":"2023-12-28","close":73150.2969},{"date":"2024-01-02","close":68615.375},{"date":"2024-01-03","close":62010.1602},{"date":"2024-01-04","close":61024.3008},{"date":"2024-01-05","close":60038.4492},{"date":"2024-01-08","close":59446.9375},{"date":"2024-01-09","close":59545.5234},{"date":"2024-01-10","close":58855.4297},{"date":"2024-01-11","close":62503.0859},{"date":"2024-01-12","close":60038.4492},{"date":"2024-01-15","close":59742.6914},{"date":"2024-01-16","close":58362.5039},{"date":"2024-01-17","close":57968.1602},{"date":"2024-01-18","close":56390.7969},{"date":"2024-01-19","close":55207.7734},{"date":"2024-01-22","close":54517.6719},{"date":"2024-01-23","close":52348.7969},{"date":"2024-01-24","close":53334.6484},{"date":"2024-01-25","close":53236.0625},{"date":"2024-01-26","close":55207.7734},{"date":"2024-01-29","close":56095.0391},{"date":"2024-01-30","close":54714.8477},{"date":"2024-01-31","close":56489.3828},{"date":"2024-02-01","close":58165.332},{"date":"2024-02-02","close":57869.5742},{"date":"2024-02-05","close":58461.0859},{"date":"2024-02-06","close":59841.2812},{"date":"2024-02-07","close":59841.2812},{"date":"2024-02-08","close":59644.1094},{"date":"2024-02-13","close":57672.4062},{"date":"2024-02-14","close":57179.4766},{"date":"2024-02-15","close":57278.0664},{"date":"2024-02-16","close":60137.0352},{"date":"2024-02-19","close":57770.9922},{"date":"2024-02-20","close":57278.0664},{"date":"2024-02-21","close":56785.1367},{"date":"2024-02-22","close":56193.625},{"date":"2024-02-23","close":56193.625},{"date":"2024-02-26","close":55799.2812},{"date":"2024-02-27","close":53827.5781},{"date":"2024-02-28","close":52250.2109},{"date":"2024-02-29","close":53334.6484},{"date":"2024-03-04","close":53433.2344},{"date":"2024-03-05","close":53531.8203},{"date":"2024-03-06","close":52447.3789},{"date":"2024-03-07","close":52644.5508},{"date":"2024-03-08","close":52545.9688},{"date":"2024-03-11","close":53334.6484},{"date":"2024-03-12","close":54517.6719},{"date":"2024-03-13","close":56095.0391},{"date":"2024-03-14","close":56193.625},{"date":"2024-03-15","close":53531.8203},{"date":"2024-03-18","close":52940.3047},{"date":"2024-03-19","close":52250.2109},{"date":"2024-03-20","close":51757.2891},{"date":"2024-03-21","close":52644.5508},{"date":"2024-03-22","close":52250.2109},{"date":"2024-03-25","close":52250.2109},{"date":"2024-03-26","close":51067.1914},{"date":"2024-03-27","close":50081.3359},{"date":"2024-03-28","close":47957.5703},{"date":"2024-03-29","close":48303.3008},{"date":"2024-04-01","close":47562.4492},{"date":"2024-04-02","close":46969.7773},{"date":"2024-04-03","close":45784.4141},{"date":"2024-04-04","close":45142.3516},{"date":"2024-04-05","close":43611.2617},{"date":"2024-04-08","close":45191.7383},{"date":"2024-04-09","close":44401.5},{"date":"2024-04-11","close":43759.4297},{"date":"2024-04-12","close":42672.8555},{"date":"2024-04-15","close":41339.3281},{"date":"2024-04-16","close":39709.4609},{"date":"2024-04-17","close":38227.7656},{"date":"2024-04-18","close":39610.6797},{"date":"2024-04-19","close":38277.1562},{"date":"2024-04-22","close":40894.8164},{"date":"2024-04-23","close":40055.1914},{"date":"2024-04-24","close":42771.6328},{"date":"2024-04-25","close":40697.2617},{"date":"2024-04-26","close":39758.8516},{"date":"2024-04-29","close":40598.4805},{"date":"2024-04-30","close":40252.75},{"date":"2024-05-02","close":39758.8516},{"date":"2024-05-03","close":39907.0195},{"date":"2024-05-07","close":41289.9375},{"date":"2024-05-08","close":41783.8359},{"date":"2024-05-09","close":42030.7852},{"date":"2024-05-10","close":40598.4805},{"date":"2024-05-13","close":40055.1914},{"date":"2024-05-14","close":40450.3086},{"date":"2024-05-16","close":40499.6992},{"date":"2024-05-17","close":39462.5117},{"date":"2024-05-20","close":39264.9531},{"date":"2024-05-21","close":38622.8828},{"date":"2024-05-22","close":37783.2578},{"date":"2024-05-23","close":37980.8164},{"date":"2024-05-24","close":36844.8477},{"date":"2024-05-27","close":37931.4258},{"date":"2024-05-28","close":36894.2383},{"date":"2024-05-29","close":35264.3711},{"date":"2024-05-30","close":34227.1836},{"date":"2024-05-31","close":34918.6445},{"date":"2024-06-03","close":35214.9805},{"date":"2024-06-04","close":36005.2188},{"date":"2024-06-05","close":37091.7969},{"date":"2024-06-07","close":38869.832},{"date":"2024-06-10","close":37684.4766},{"date":"2024-06-11","close":40005.8008},{"date":"2024-06-12","close":40549.0898},{"date":"2024-06-13","close":42376.5156},{"date":"2024-06-14","close":41388.7188},{"date":"2024-06-17","close":41092.3789},{"date":"2024-06-18","close":40005.8008},{"date":"2024-06-19","close":39758.8516},{"date":"2024-06-20","close":39264.9531},{"date":"2024-06-21","close":38771.0547},{"date":"2024-06-24","close":37980.8164},{"date":"2024-06-25","close":37338.7461},{"date":"2024-06-26","close":36993.0195},{"date":"2024-06-27","close":37190.5781},{"date":"2024-06-28","close":37882.0352},{"date":"2024-07-01","close":38277.1562},{"date":"2024-07-02","close":36301.5586},{"date":"2024-07-03","close":36400.3398},{"date":"2024-07-04","close":36597.8984},{"date":"2024-07-05","close":36894.2383},{"date":"2024-07-08","close":37388.1367},{"date":"2024-07-09","close":36597.8984},{"date":"2024-07-10","close":36746.0703},{"date":"2024-07-11","close":37239.9688},{"date":"2024-07-12","close":36647.2891},{"date":"2024-07-15","close":35560.7109},{"date":"2024-07-16","close":34375.3555},{"date":"2024-07-17","close":33585.1172},{"date":"2024-07-18","close":33338.168},{"date":"2024-07-19","close":34227.1836},{"date":"2024-07-22","close":32597.3184},{"date":"2024-07-23","close":31757.6895},{"date":"2024-07-24","close":31165.0137},{"date":"2024-07-25","close":30424.166},{"date":"2024-07-26","close":28893.0781},{"date":"2024-07-29","close":29041.2461},{"date":"2024-07-30","close":28448.5703},{"date":"2024-07-31","close":28547.3496},{"date":"2024-08-01","close":29288.1953},{"date":"2024-08-02","close":28152.2305},{"date":"2024-08-05","close":24546.7676},{"date":"2024-08-06","close":26670.5332},{"date":"2024-08-07","close":26769.3125},{"date":"2024-08-08","close":25583.957},{"date":"2024-08-09","close":26275.4141},{"date":"2024-08-12","close":26374.1934},{"date":"2024-08-13","close":25929.6855},{"date":"2024-08-14","close":26522.3633},{"date":"2024-08-16","close":26818.7031},{"date":"2024-08-19","close":25929.6855},{"date":"2024-08-20","close":26077.8574},{"date":"2024-08-21","close":26621.1445},{"date":"2024-08-22","close":28695.5195},{"date":"2024-08-23","close":27608.9414},{"date":"2024-08-26","close":27213.8223},{"date":"2024-08-27","close":26719.9238},{"date":"2024-08-28","close":25682.7383},{"date":"2024-08-29","close":26127.2441},{"date":"2024-08-30","close":26275.4141},{"date":"2024-09-02","close":30029.0469},{"date":"2024-09-03","close":30275.9961},{"date":"2024-09-04","close":29337.5879},{"date":"2024-09-05","close":27510.1621},{"date":"2024-09-06","close":25485.1758},{"date":"2024-09-09","close":25386.3965},{"date":"2024-09-10","close":25781.5156},{"date":"2024-09-11","close":26818.7031},{"date":"2024-09-12","close":28991.8574},{"date":"2024-09-13","close":28991.8574},{"date":"2024-09-19","close":28695.5195},{"date":"2024-09-20","close":28300.4004},{"date":"2024-09-23","close":29238.8086},{"date":"2024-09-24","close":29831.4844},{"date":"2024-09-25","close":30967.4512},{"date":"2024-09-26","close":32054.0312},{"date":"2024-09-27","close":31263.791},{"date":"2024-09-30","close":30127.8262},{"date":"2024-10-02","close":29485.7578},{"date":"2024-10-04","close":29238.8086},{"date":"2024-10-07","close":30522.9453},{"date":"2024-10-08","close":29880.877},{"date":"2024-10-10","close":29782.0957},{"date":"2024-10-11","close":28744.9082},{"date":"2024-10-14","close":28744.9082},{"date":"2024-10-15","close":27954.6699},{"date":"2024-10-16","close":28004.0586},{"date":"2024-10-17","close":27658.332},{"date":"2024-10-18","close":27016.2637},{"date":"2024-10-21","close":26769.3125},{"date":"2024-10-22","close":25682.7383},{"date":"2024-10-23","close":26621.1445},{"date":"2024-10-24","close":26127.2441},{"date":"2024-10-25","close":26127.2441},{"date":"2024-10-28","close":27460.7715},{"date":"2024-10-29","close":27855.8906},{"date":"2024-10-30","close":26522.3633},{"date":"2024-10-31","close":26966.873},{"date":"2024-11-01","close":27213.8223},{"date":"2024-11-04","close":29041.2461},{"date":"2024-11-05","close":28547.3496},{"date":"2024-11-06","close":26719.9238},{"date":"2024-11-07","close":26100.0},{"date":"2024-11-08","close":25781.5156},{"date":"2024-11-11","close":24645.5508},{"date":"2024-11-12","close":24299.8184},{"date":"2024-11-13","close":22916.9023},{"date":"2024-11-14","close":22423.0039},{"date":"2024-11-15","close":21089.4766},{"date":"2024-11-18","close":21484.5957},{"date":"2024-11-19","close":21731.5449},{"date":"2024-11-20","close":21237.6465},{"date":"2024-11-21","close":21435.207},{"date":"2024-11-22","close":21287.0371},{"date":"2024-11-25","close":22669.9531},{"date":"2024-11-26","close":22176.0566},{"date":"2024-11-27","close":22077.2754},{"date":"2024-11-28","close":22077.2754},{"date":"2024-11-29","close":20743.75},{"date":"2024-12-02","close":20546.1895},{"date":"2024-12-03","close":20842.5273},{"date":"2024-12-04","close":20447.4082},{"date":"2024-12-05","close":19588.0273},{"date":"2024-12-06","close":20891.918},{"date":"2024-12-09","close":19420.0996},{"date":"2024-12-10","close":20941.3086},{"date":"2024-12-11","close":21237.6465},{"date":"2024-12-12","close":22126.6641},{"date":"2024-12-13","close":21632.7656},{"date":"2024-12-16","close":21336.4277},{"date":"2024-12-17","close":20398.0195},{"date":"2024-12-18","close":20546.1895},{"date":"2024-12-19","close":19805.3398},{"date":"2024-12-20","close":19271.9297},{"date":"2024-12-23","close":19706.5605},{"date":"2024-12-24","close":19499.125},{"date":"2024-12-26","close":19024.9805},{"date":"2024-12-27","close":18728.6406},{"date":"2024-12-30","close":18847.1777},{"date":"2025-01-02","close":19064.4922},{"date":"2025-01-03","close":19953.5098},{"date":"2025-01-06","close":20299.2402},{"date":"2025-01-07","close":20249.8496},{"date":"2025-01-08","close":20151.0703},{"date":"2025-01-09","close":20595.5781},{"date":"2025-01-10","close":19736.1953},{"date":"2025-01-13","close":19370.709},{"date":"2025-01-14","close":19755.9512},{"date":"2025-01-15","close":19380.5879},{"date":"2025-01-16","close":19538.6348},{"date":"2025-01-17","close":19281.8066},{"date":"2025-01-20","close":19904.1211},{"date":"2025-01-21","close":19015.1035},{"date":"2025-01-22","close":19173.1504},{"date":"2025-01-23","close":18471.8145},{"date":"2025-01-24","close":18343.4004},{"date":"2025-01-31","close":18619.9844},{"date":"2025-02-03","close":17632.1855},{"date":"2025-02-04","close":18135.9629},{"date":"2025-02-05","close":19104.0059},{"date":"2025-02-06","close":18827.4219},{"date":"2025-02-07","close":18580.4707},{"date":"2025-02-10","close":18955.8359},{"date":"2025-02-11","close":18866.9336},{"date":"2025-02-12","close":18570.5938},{"date":"2025-02-13","close":20101.6797},{"date":"2025-02-14","close":19242.2949},{"date":"2025-02-17","close":19469.4902},{"date":"2025-02-18","close":19449.7344},{"date":"2025-02-19","close":24398.6016},{"date":"2025-02-20","close":24843.1074},{"date":"2025-02-21","close":26028.4648},{"date":"2025-02-24","close":25534.5664},{"date":"2025-02-25","close":24299.8184},{"date":"2025-02-26","close":24694.9375},{"date":"2025-02-27","close":25386.3965},{"date":"2025-02-28","close":22818.125},{"date":"2025-03-04","close":20842.5273},{"date":"2025-03-05","close":21929.1055},{"date":"2025-03-06","close":24497.3789},{"date":"2025-03-07","close":25435.7891},{"date":"2025-03-10","close":25287.6191},{"date":"2025-03-11","close":25880.2949},{"date":"2025-03-12","close":27855.8906},{"date":"2025-03-13","close":28942.4688},{"date":"2025-03-14","close":27263.2129},{"date":"2025-03-17","close":26670.5332},{"date":"2025-03-18","close":27164.4316},{"date":"2025-03-19","close":27757.1113},{"date":"2025-03-20","close":27065.6523},{"date":"2025-03-21","close":27263.2129},{"date":"2025-03-24","close":26176.6348},{"date":"2025-03-25","close":25929.6855},{"date":"2025-03-26","close":26226.0254},{"date":"2025-03-27","close":25109.4961},{"date":"2025-03-28","close":25109.4961},{"date":"2025-03-31","close":24216.2734},{"date":"2025-04-01","close":24166.6484},{"date":"2025-04-02","close":23124.5547},{"date":"2025-04-03","close":23670.4141},{"date":"2025-04-04","close":24017.7773},{"date":"2025-04-07","close":23124.5547},{"date":"2025-04-08","close":22975.6855},{"date":"2025-04-09","close":23769.6602},{"date":"2025-04-10","close":25704.9785},{"date":"2025-04-11","close":25109.4961},{"date":"2025-04-14","close":24960.625},{"date":"2025-04-15","close":24911.0039},{"date":"2025-04-16","close":23670.4141},{"date":"2025-04-17","close":23769.6602},{"date":"2025-04-18","close":24117.0273},{"date":"2025-04-21","close":23571.168},{"date":"2025-04-22","close":23471.9199},{"date":"2025-04-23","close":25208.7422},{"date":"2025-04-24","close":24662.8828},{"date":"2025-04-25","close":25258.3672},{"date":"2025-04-28","close":24960.625},{"date":"2025-04-29","close":24911.0039},{"date":"2025-04-30","close":24365.1445},{"date":"2025-05-02","close":24117.0273},{"date":"2025-05-07","close":24265.8965},{"date":"2025-05-08","close":25258.3672},{"date":"2025-05-09","close":23670.4141},{"date":"2025-05-12","close":23968.1562},{"date":"2025-05-13","close":23521.543},{"date":"2025-05-14","close":23124.5547},{"date":"2025-05-15","close":22727.5664},{"date":"2025-05-16","close":22330.5801},{"date":"2025-05-19","close":21983.2148},{"date":"2025-05-20","close":21437.3574},{"date":"2025-05-21","close":21536.6035},{"date":"2025-05-22","close":20990.7441},{"date":"2025-05-23","close":20097.5215},{"date":"2025-05-26","close":20941.1211},{"date":"2025-05-27","close":20643.3809},{"date":"2025-05-28","close":21536.6035},{"date":"2025-05-29","close":21635.8496},{"date":"2025-05-30","close":21933.5918},{"date":"2025-06-02","close":21288.4863},{"date":"2025-06-04","close":21635.8496},{"date":"2025-06-05","close":22380.2031},{"date":"2025-06-09","close":21983.2148},{"date":"2025-06-10","close":22231.332},{"date":"2025-06-11","close":22380.2031},{"date":"2025-06-12","close":24166.6484},{"date":"2025-06-13","close":23223.8027},{"date":"2025-06-16","close":22926.0625},{"date":"2025-06-17","close":23074.9336},{"date":"2025-06-18","close":23323.0508},{"date":"2025-06-19","close":23273.4258},{"date":"2025-06-20","close":23918.5312},{"date":"2025-06-23","close":23670.4141},{"date":"2025-06-24","close":24712.5078},{"date":"2025-06-25","close":24315.5195},{"date":"2025-06-26","close":24365.1445},{"date":"2025-06-27","close":23372.6719},{"date":"2025-06-30","close":23273.4258},{"date":"2025-07-01","close":23819.2852},{"date":"2025-07-02","close":23422.2969},{"date":"2025-07-03","close":24265.8965},{"date":"2025-07-04","close":24216.2734},{"date":"2025-07-07","close":23620.791},{"date":"2025-07-08","close":23124.5547},{"date":"2025-07-09","close":23571.168},{"date":"2025-07-10","close":23819.2852},{"date":"2025-07-11","close":23968.1562},{"date":"2025-07-14","close":24166.6484},{"date":"2025-07-15","close":23968.1562},{"date":"2025-07-16","close":23968.1562},{"date":"2025-07-17","close":23868.9082},{"date":"2025-07-18","close":25159.1211},{"date":"2025-07-21","close":25456.8594},{"date":"2025-07-22","close":25357.6133},{"date":"2025-07-23","close":26598.2012},{"date":"2025-07-24","close":26250.8359},{"date":"2025-07-25","close":25605.7305},{"date":"2025-07-28","close":25556.1094},{"date":"2025-07-29","close":25506.4844},{"date":"2025-07-30","close":25804.2266},{"date":"2025-07-31","close":23769.6602},{"date":"2025-08-01","close":22479.4492},{"date":"2025-08-04","close":22479.4492},{"date":"2025-08-05","close":23323.0508},{"date":"2025-08-06","close":23819.2852},{"date":"2025-08-07","close":23670.4141},{"date":"2025-08-08","close":23471.9199},{"date":"2025-08-11","close":24762.1328},{"date":"2025-08-12","close":24762.1328},{"date":"2025-08-13","close":24365.1445},{"date":"2025-08-14","close":25407.2383},{"date":"2025-08-18","close":24166.6484},{"date":"2025-08-19","close":23819.2852},{"date":"2025-08-20","close":23124.5547},{"date":"2025-08-21","close":22926.0625},{"date":"2025-08-22","close":23074.9336},{"date":"2025-08-25","close":23670.4141},{"date":"2025-08-26","close":23323.0508},{"date":"2025-08-27","close":23273.4258},{"date":"2025-08-28","close":22777.1914},{"date":"2025-08-29","close":22280.957},{"date":"2025-09-01","close":21536.6035},{"date":"2025-09-02","close":21586.2266},{"date":"2025-09-03","close":21685.4746},{"date":"2025-09-04","close":21735.0977},{"date":"2025-09-05","close":21685.4746},{"date":"2025-09-08","close":21784.7207},{"date":"2025-09-09","close":21883.9688},{"date":"2025-09-10","close":22330.5801},{"date":"2025-09-11","close":22628.3203},{"date":"2025-09-12","close":22727.5664},{"date":"2025-09-15","close":22777.1914},{"date":"2025-09-16","close":22677.9453},{"date":"2025-09-17","close":22628.3203},{"date":"2025-09-18","close":22628.3203},{"date":"2025-09-19","close":22700.0},{"date":"2025-09-22","close":22032.8379},{"date":"2025-09-23","close":21536.6035},{"date":"2025-09-24","close":21735.0977},{"date":"2025-09-25","close":21983.2148},{"date":"2025-09-26","close":21238.8613},{"date":"2025-09-29","close":21040.3691},{"date":"2025-09-30","close":20841.875},{"date":"2025-10-01","close":20643.3809},{"date":"2025-10-02","close":21139.6152},{"date":"2025-10-10","close":20792.252},{"date":"2025-10-13","close":21238.8613},{"date":"2025-10-14","close":21437.3574},{"date":"2025-10-15","close":21784.7207},{"date":"2025-10-16","close":22826.8145},{"date":"2025-10-17","close":24811.7539},{"date":"2025-10-20","close":25010.25},{"date":"2025-10-21","close":25258.3672},{"date":"2025-10-22","close":25506.4844},{"date":"2025-10-23","close":26052.3438},{"date":"2025-10-24","close":26945.5664},{"date":"2025-10-27","close":28285.4004},{"date":"2025-10-28","close":28335.0254},{"date":"2025-10-29","close":27590.6719},{"date":"2025-10-30","close":26647.8242},{"date":"2025-10-31","close":26101.9648},{"date":"2025-11-03","close":29525.9883},{"date":"2025-11-04","close":29426.7402},{"date":"2025-11-05","close":27541.0488},{"date":"2025-11-06","close":26201.2148},{"date":"2025-11-07","close":25208.7422},{"date":"2025-11-10","close":25853.8477},{"date":"2025-11-11","close":25853.8477},{"date":"2025-11-12","close":26598.2012},{"date":"2025-11-13","close":27342.5547},{"date":"2025-11-14","close":25754.6016},{"date":"2025-11-17","close":25655.3555},{"date":"2025-11-18","close":24861.3789},{"date":"2025-11-19","close":24464.3906},{"date":"2025-11-20","close":25208.7422},{"date":"2025-11-21","close":24216.2734},{"date":"2025-11-24","close":23620.791},{"date":"2025-11-25","close":23422.2969},{"date":"2025-11-26","close":25059.8711},{"date":"2025-11-27","close":24861.3789},{"date":"2025-11-28","close":25208.7422},{"date":"2025-12-01","close":25704.9785},{"date":"2025-12-02","close":26399.707},{"date":"2025-12-03","close":26201.2148},{"date":"2025-12-04","close":26250.8359},{"date":"2025-12-05","close":26201.2148},{"date":"2025-12-08","close":28235.7773},{"date":"2025-12-09","close":27888.4121},{"date":"2025-12-10","close":27392.1777},{"date":"2025-12-11","close":27044.8125},{"date":"2025-12-12","close":27491.4238},{"date":"2025-12-15","close":28732.0117},{"date":"2025-12-16","close":26449.332},{"date":"2025-12-17","close":26945.5664},{"date":"2025-12-18","close":25605.7305},{"date":"2025-12-19","close":25506.4844},{"date":"2025-12-22","close":26498.9531},{"date":"2025-12-23","close":29525.9883},{"date":"2025-12-24","close":29228.248},{"date":"2025-12-26","close":27888.4121},{"date":"2025-12-29","close":29674.8594},{"date":"2025-12-30","close":28533.5176},{"date":"2026-01-02","close":28781.6348},{"date":"2026-01-05","close":28632.7656},{"date":"2026-01-06","close":28682.3887},{"date":"2026-01-07","close":28136.5293},{"date":"2026-01-08","close":26945.5664},{"date":"2026-01-09","close":26846.3184},{"date":"2026-01-12","close":27342.5547},{"date":"2026-01-13","close":28930.5059},{"date":"2026-01-14","close":29525.9883},{"date":"2026-01-15","close":38358.9727},{"date":"2026-01-16","close":41683.75},{"date":"2026-01-19","close":41386.0078},{"date":"2026-01-20","close":41386.0078},{"date":"2026-01-21","close":42527.3477},{"date":"2026-01-22","close":40393.5352},{"date":"2026-01-23","close":39301.8203},{"date":"2026-01-26","close":39798.0547},{"date":"2026-01-27","close":39053.7031},{"date":"2026-01-28","close":40542.4102},{"date":"2026-01-29","close":39946.9258},{"date":"2026-01-30","close":38358.9727},{"date":"2026-02-02","close":37217.6289},{"date":"2026-02-03","close":38458.2227},{"date":"2026-02-04","close":39549.9375},{"date":"2026-02-05","close":39252.1992},{"date":"2026-02-06","close":37267.2539},{"date":"2026-02-09","close":38855.207},{"date":"2026-02-10","close":38259.7266},{"date":"2026-02-11","close":37316.8789},{"date":"2026-02-12","close":40840.1484},{"date":"2026-02-13","close":38309.3477},{"date":"2026-02-19","close":38755.9648},{"date":"2026-02-20","close":38210.1055},{"date":"2026-02-23","close":37416.1289},{"date":"2026-02-24","close":37465.7539},{"date":"2026-02-25","close":38954.457},{"date":"2026-02-26","close":38855.207},{"date":"2026-02-27","close":39004.082},{"date":"2026-03-03","close":34736.457},{"date":"2026-03-04","close":28632.7656},{"date":"2026-03-05","close":32056.7871},{"date":"2026-03-06","close":33396.6211},{"date":"2026-03-09","close":31461.3066},{"date":"2026-03-10","close":32652.2695},{"date":"2026-03-11","close":32354.5293},{"date":"2026-03-12","close":31808.6699},{"date":"2026-03-13","close":30568.084},{"date":"2026-03-16","close":30419.2129},{"date":"2026-03-17","close":31064.3184},{"date":"2026-03-18","close":32007.1641},{"date":"2026-03-19","close":31510.9277},{"date":"2026-03-20","close":32156.0332},{"date":"2026-03-23","close":29327.4941},{"date":"2026-03-24","close":30468.834},{"date":"2026-03-25","close":31262.8105},{"date":"2026-03-26","close":30121.4707},{"date":"2026-03-27","close":30319.9648},{"date":"2026-03-30","close":29796.7773},{"date":"2026-03-31","close":29348.332},{"date":"2026-04-01","close":31291.5996},{"date":"2026-04-02","close":30045.9141},{"date":"2026-04-03","close":30394.707},{"date":"2026-04-06","close":31191.9453},{"date":"2026-04-07","close":30594.0156},{"date":"2026-04-08","close":32437.6289},{"date":"2026-04-09","close":32288.1465},{"date":"2026-04-10","close":32039.0098},{"date":"2026-04-13","close":31341.4277},{"date":"2026-04-14","close":31889.5273},{"date":"2026-04-15","close":32636.9395},{"date":"2026-04-16","close":33135.2148},{"date":"2026-04-17","close":33135.2148},{"date":"2026-04-20","close":33135.2148},{"date":"2026-04-21","close":34530.3789},{"date":"2026-04-22","close":35526.9258},{"date":"2026-04-23","close":34430.7266},{"date":"2026-04-24","close":34679.8633},{"date":"2026-04-27","close":35477.1016},{"date":"2026-04-28","close":36473.6484},{"date":"2026-04-29","close":36224.5117},{"date":"2026-04-30","close":34779.5156},{"date":"2026-05-04","close":35227.9648},{"date":"2026-05-06","close":34430.7266},{"date":"2026-05-07","close":34779.5156},{"date":"2026-05-08","close":35128.3086},{"date":"2026-05-11","close":34131.7617},{"date":"2026-05-12","close":34530.3789},{"date":"2026-05-13","close":33434.1758},{"date":"2026-05-14","close":35526.9258},{"date":"2026-05-15","close":33583.6602},{"date":"2026-05-18","close":33683.3125},{"date":"2026-05-19","close":30892.9805},{"date":"2026-05-20","close":29547.6406},{"date":"2026-05-21","close":31839.7012},{"date":"2026-05-22","close":32686.7656},{"date":"2026-05-26","close":32337.9746},{"date":"2026-05-27","close":31042.4629},{"date":"2026-05-28","close":30693.6719},{"date":"2026-05-29","close":32337.9746},{"date":"2026-06-01","close":38566.3984},{"date":"2026-06-02","close":35178.1367},{"date":"2026-06-04","close":31889.5273},{"date":"2026-06-05","close":29099.1953},{"date":"2026-06-08","close":25561.4492},{"date":"2026-06-09","close":27006.4434},{"date":"2026-06-10","close":25760.7598},{"date":"2026-06-11","close":27006.4434},{"date":"2026-06-12","close":27853.5098},{"date":"2026-06-15","close":28551.0938},{"date":"2026-06-16","close":28002.9922},{"date":"2026-06-17","close":27704.0273},{"date":"2026-06-18","close":26458.3438},{"date":"2026-06-19","close":27305.4082},{"date":"2026-06-22","close":25013.3496},{"date":"2026-06-23","close":21874.2227},{"date":"2026-06-24","close":22223.0156},{"date":"2026-06-25","close":21774.5684},{"date":"2026-06-26","close":20130.2656},{"date":"2026-06-29","close":22472.1523},{"date":"2026-06-30","close":21575.2598},{"date":"2026-07-01","close":22621.6348},{"date":"2026-07-02","close":21874.2227},{"date":"2026-07-03","close":21276.2949},{"date":"2026-07-06","close":20977.3301},{"date":"2026-07-07","close":20180.0918},{"date":"2026-07-08","close":19173.5781},{"date":"2026-07-09","close":19163.6133},{"date":"2026-07-10","close":20130.2656},{"date":"2026-07-13","close":18675.3047},{"date":"2026-07-14","close":19153.6484},{"date":"2026-07-15","close":19173.5781},{"date":"2026-07-16","close":18565.6855},{"date":"2026-07-20","close":17449.5508},{"date":"2026-07-21","close":17539.2402},{"date":"2026-07-22","close":18874.6152},{"date":"2026-07-23","close":20080.4375},{"date":"2026-07-24","close":19143.6816},{"date":"2026-07-27","close":19472.543},{"date":"2026-07-28","close":17957.791},{"date":"2026-07-29","close":17320.0},{"date":"2026-07-30","close":17250.0},{"date":"2026-07-31","close":19260.0},{"date":"2026-08-03","close":19230.0},{"date":"2026-08-04","close":20300.0},{"date":"2026-08-05","close":20850.0},{"date":"2026-08-06","close":20600.0},{"date":"2026-08-07","close":20750.0},{"date":"2026-08-10","close":21350.0},{"date":"2026-08-11","close":21200.0},{"date":"2026-08-12","close":21200.0},{"date":"2026-08-13","close":21800.0},{"date":"2026-08-14","close":21750.0},{"date":"2026-08-18","close":20300.0},{"date":"2026-08-19","close":19880.0},{"date":"2026-08-20","close":20450.0},{"date":"2026-08-21","close":19510.0},{"date":"2026-08-24","close":20600.0},{"date":"2026-08-25","close":20900.0},{"date":"2026-08-26","close":20700.0},{"date":"2026-08-27","close":21150.0},{"date":"2026-08-28","close":21400.0},{"date":"2026-08-31","close":21650.0},{"date":"2026-09-01","close":21700.0},{"date":"2026-09-02","close":20900.0},{"date":"2026-09-03","close":21400.0},{"date":"2026-09-04","close":21650.0},{"date":"2026-09-07","close":22050.0},{"date":"2026-09-08","close":21450.0},{"date":"2026-09-09","close":21900.0},{"date":"2026-09-10","close":22150.0},{"date":"2026-09-11","close":22150.0},{"date":"2026-09-14","close":21550.0},{"date":"2026-09-15","close":21750.0},{"date":"2026-09-16","close":21250.0},{"date":"2026-09-17","close":21300.0},{"date":"2026-09-18","close":20950.0},{"date":"2026-09-21","close":20550.0},{"date":"2026-09-22","close":20250.0},{"date":"2026-09-23","close":20050.0},{"date":"2026-09-28","close":20150.0},{"date":"2026-09-29","close":19870.0},{"date":"2026-09-30","close":19950.0},{"date":"2026-10-01","close":20550.0},{"date":"2026-10-02","close":20950.0},{"date":"2026-10-06","close":22100.0},{"date":"2026-10-07","close":21100.0},{"date":"2026-10-08","close":20800.0},{"date":"2026-10-12","close":19800.0},{"date":"2026-10-13","close":19910.0},{"date":"2026-10-14","close":20700.0},{"date":"2026-10-15","close":19000.0},{"date":"2026-10-16","close":19660.0},{"date":"2026-10-19","close":20750.0},{"date":"2026-10-20","close":20050.0},{"date":"2026-10-21","close":20100.0},{"date":"2026-10-22","close":19470.0},{"date":"2026-10-23","close":19100.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":2635.0,"foreign_net":14301.0,"institution_net":-16936.0},{"date":"2026-10-21","retail_net":-1151.0,"foreign_net":27262.0,"institution_net":-26111.0},{"date":"2026-10-20","retail_net":-7944.0,"foreign_net":39502.0,"institution_net":-31558.0},{"date":"2026-10-19","retail_net":-118455.0,"foreign_net":81052.0,"institution_net":37403.0},{"date":"2026-10-16","retail_net":-64180.0,"foreign_net":70892.0,"institution_net":-6712.0},{"date":"2026-10-15","retail_net":3701.0,"foreign_net":-36727.0,"institution_net":33026.0},{"date":"2026-10-14","retail_net":-78811.0,"foreign_net":52942.0,"institution_net":25869.0},{"date":"2026-10-13","retail_net":-44746.0,"foreign_net":-14723.0,"institution_net":59469.0},{"date":"2026-10-12","retail_net":77980.0,"foreign_net":-65380.0,"institution_net":-12600.0},{"date":"2026-10-08","retail_net":-7229.0,"foreign_net":-51351.0,"institution_net":58580.0},{"date":"2026-10-07","retail_net":45912.0,"foreign_net":-26243.0,"institution_net":-19669.0},{"date":"2026-10-06","retail_net":-138216.0,"foreign_net":91851.0,"institution_net":46365.0},{"date":"2026-10-02","retail_net":-35980.0,"foreign_net":30944.0,"institution_net":5036.0},{"date":"2026-10-01","retail_net":-62697.0,"foreign_net":53315.0,"institution_net":9382.0},{"date":"2026-09-30","retail_net":5998.0,"foreign_net":-19703.0,"institution_net":13705.0},{"date":"2026-09-29","retail_net":56514.0,"foreign_net":-45983.0,"institution_net":-10531.0},{"date":"2026-09-28","retail_net":-20132.0,"foreign_net":9641.0,"institution_net":10491.0},{"date":"2026-09-23","retail_net":59952.0,"foreign_net":-29158.0,"institution_net":-30794.0},{"date":"2026-09-22","retail_net":21897.0,"foreign_net":-14945.0,"institution_net":-6952.0},{"date":"2026-09-21","retail_net":40266.0,"foreign_net":-59436.0,"institution_net":19170.0},{"date":"2026-09-18","retail_net":74931.0,"foreign_net":-104950.0,"institution_net":30019.0},{"date":"2026-09-17","retail_net":12326.0,"foreign_net":-10449.0,"institution_net":-1877.0},{"date":"2026-09-16","retail_net":14474.0,"foreign_net":-33143.0,"institution_net":18669.0},{"date":"2026-09-15","retail_net":-40855.0,"foreign_net":24374.0,"institution_net":16481.0},{"date":"2026-09-14","retail_net":43252.0,"foreign_net":18650.0,"institution_net":-61902.0},{"date":"2026-09-11","retail_net":-48939.0,"foreign_net":-189756.0,"institution_net":238695.0},{"date":"2026-09-10","retail_net":-114976.0,"foreign_net":-185776.0,"institution_net":300752.0},{"date":"2026-09-09","retail_net":-32742.0,"foreign_net":-40538.0,"institution_net":73280.0},{"date":"2026-09-08","retail_net":32271.0,"foreign_net":-62153.0,"institution_net":29882.0},{"date":"2026-09-07","retail_net":-41277.0,"foreign_net":46.0,"institution_net":41231.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":2635.0,"foreign_net":14301.0,"institution_net":-16936.0},"d3":{"retail_net":-6460.0,"foreign_net":81065.0,"institution_net":-74605.0},"d7":{"retail_net":-264205.0,"foreign_net":249224.0,"institution_net":14981.0},"d14":{"retail_net":-429181.0,"foreign_net":267637.0,"institution_net":161544.0},"d30":{"retail_net":-366221.0,"foreign_net":-475642.0,"institution_net":841863.0}},"analysis":"최근 5일 외국인 순매수 23.30만, 기관 순매수 -4.39만. 30일 누적: 외국인 -47.56만, 기관 84.19만.","foreign_flow":233009.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-43914.0},"insider_trades":[],"price_analysis":{"current":18950.0,"low_30d":18840.0,"support":19206.0,"high_30d":22500.0,"change_1d":-2.7,"change_7d":-8.5,"change_30d":-11.5,"resistance":22134.0,"position_in_range":3.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":21.46,"per":68.39,"quarter":"2024-Q2"},{"pbr":16.38,"per":57.55,"quarter":"2024-Q3"},{"pbr":9.88,"per":32.36,"quarter":"2024-Q4"},{"pbr":12.44,"per":43.54,"quarter":"2025-Q1"},{"pbr":11.59,"per":45.15,"quarter":"2025-Q2"},{"pbr":10.03,"per":42.83,"quarter":"2025-Q3"},{"pbr":13.75,"per":83.23,"quarter":"2025-Q4"},{"pbr":14.44,"per":128.8,"quarter":"2026-Q1"},{"pbr":10.49,"per":101.9,"quarter":"2026-Q2"},{"pbr":5.08,"per":89.5,"quarter":"현재"}],"timeline":[{"close":37882.0352,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":30127.8262,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":18847.1777,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":24216.2734,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":23273.4258,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":20841.875,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":28533.5176,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":29348.332,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":21575.2598,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":13.38,"pbr_5y_low":9.88,"per_5y_avg":67.08,"per_5y_low":32.36,"current_pbr":5.08,"current_per":89.5,"pbr_5y_high":21.46,"per_5y_high":128.8,"pbr_5y_median":12.44,"per_5y_median":57.55,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":77.8,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Basic Materials","industry":"INFORMATION TECHNOLOGY SERVICES"},"investment_grade":{"growth":{"grade":"C","reason":"매출 -3.7%"},"momentum":{"grade":"D","reason":"RSI 48"},"valuation":{"grade":"C","reason":"PER 89.69x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 2.1%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.44,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.08,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":4.13,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.45,"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":12.44,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":3.47,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":3.3,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":21.46,"per":68.39,"close":37882.0352,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":16.38,"per":57.55,"close":30127.8262,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":9.88,"per":32.36,"close":18847.1777,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":12.44,"per":43.54,"close":24216.2734,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":11.59,"per":45.15,"close":23273.4258,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":10.03,"per":42.83,"close":20841.875,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":13.75,"per":83.23,"close":28533.5176,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":14.44,"per":128.8,"close":29348.332,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":10.49,"per":101.9,"close":21575.2598,"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":"89.7배"},{"label":"PBR","value":"5.1배"},{"label":"5년 PER 밴드","value":"하위 78%"},{"label":"ROE","value":"2.1%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":77.72,"pbr":null,"per":null,"roa":0.014360207893263022,"roe":0.020837261761488503,"revenue":232580814051.0,"market_cap":null,"net_income":11816384583.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.12439319180324111,"total_assets":822856094482.0,"total_equity":567079528887.0,"profit_margin":0.050805500149332695,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":9860765255.0,"operating_margin":0.042397156855929416},{"eps":26.46,"pbr":9.24,"per":101.02,"roa":0.0049620313720581035,"roe":0.007157582154007113,"revenue":241510184526.0,"market_cap":5268000000000.0,"net_income":4011399492.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.10223331788867866,"total_assets":808418808996.0,"total_equity":560440579750.0,"profit_margin":0.01660964940204478,"dividend_yield":0.36,"fiscal_quarter":"Q1","operating_income":3658162591.0,"operating_margin":0.015147032404367102},{"eps":-6.51795030008324,"pbr":null,"per":null,"roa":-0.0011841469795601035,"roe":-0.0017256577922361252,"revenue":260814542793.0,"market_cap":null,"net_income":-988042218.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.08511160026693029,"total_assets":834391536739.0,"total_equity":572559763845.0,"profit_margin":-0.0037882941933348284,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1217015924.0,"operating_margin":-0.004666211902784523},{"eps":114.0641302514567,"pbr":null,"per":null,"roa":0.021621259167873462,"roe":0.03053393794109203,"revenue":244723536287.0,"market_cap":null,"net_income":17504044035.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.14417324335172355,"total_assets":809575607928.0,"total_equity":573265199817.0,"profit_margin":0.07152578906211987,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":21659261676.0,"operating_margin":0.08850502082725324},{"eps":93.85848432119866,"pbr":null,"per":null,"roa":0.017864610956035833,"roe":0.02607753054057729,"revenue":272857095032.0,"market_cap":null,"net_income":14440771191.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.12399573031821708,"total_assets":808345125821.0,"total_equity":553762986435.0,"profit_margin":0.05292430159936439,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":17081846937.0,"operating_margin":0.06260363849067836},{"eps":141.4395215118063,"pbr":null,"per":null,"roa":0.026028450032041513,"roe":0.040344405750821405,"revenue":296780188932.0,"market_cap":null,"net_income":21667132393.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.12716221804699718,"total_assets":832440363000.0,"total_equity":537054195985.0,"profit_margin":0.07300734078973344,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":22864493398.0,"operating_margin":0.07704184528044372},{"eps":137.22117362068607,"pbr":null,"per":null,"roa":0.023307743234474345,"roe":0.03955345996957804,"revenue":361602182299.0,"market_cap":null,"net_income":20801065749.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.1290986309186583,"total_assets":892453016139.0,"total_equity":525897500876.0,"profit_margin":0.057524724039967515,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":23167672368.0,"operating_margin":0.06406950373115619},{"eps":142.97111797013653,"pbr":null,"per":null,"roa":0.026573491626284928,"roe":0.04271116246863344,"revenue":318555516361.0,"market_cap":null,"net_income":21672687579.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.14237012947408634,"total_assets":815575457068.0,"total_equity":507424437228.0,"profit_margin":0.0680342560900425,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":26295941282.0,"operating_margin":0.08254743657366265},{"eps":134.5124886403853,"pbr":null,"per":null,"roa":0.02393289554749548,"roe":0.041885412579907064,"revenue":353016292156.0,"market_cap":null,"net_income":20390461956.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.12162304592453994,"total_assets":851984746916.0,"total_equity":486815354083.0,"profit_margin":0.057760682464449355,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":24344939998.0,"operating_margin":0.06896265282635122},{"eps":167.73843885880163,"pbr":null,"per":null,"roa":0.03021930720864213,"roe":0.05521233413143948,"revenue":440116679815.0,"market_cap":null,"net_income":25734844719.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.11940674132389222,"total_assets":851602736665.0,"total_equity":466106806094.0,"profit_margin":0.05847277755939053,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":35183415575.0,"operating_margin":0.07994110922991854},{"eps":78.28370920381685,"pbr":null,"per":null,"roa":0.013336440348129832,"roe":0.025716495404862306,"revenue":355668520245.0,"market_cap":null,"net_income":11866860917.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.10833967045342326,"total_assets":889807220460.0,"total_equity":461449382203.0,"profit_margin":0.03336494584571496,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":14128329613.0,"operating_margin":0.039723306418200266},{"eps":173.37333116103184,"pbr":null,"per":null,"roa":0.03315800789750083,"roe":0.05653470190151829,"revenue":354537701301.0,"market_cap":null,"net_income":26281294391.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.14499571493062818,"total_assets":792607760763.0,"total_equity":464870132981.0,"profit_margin":0.07412834881751368,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":32181962462.0,"operating_margin":0.0907716227185603}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":553.908,"per":68.39,"date":"2024-06","close":37882.04,"source":"reported"},{"eps":553.908,"per":51.54,"date":"2024-07","close":28547.35,"source":"reported"},{"eps":553.908,"per":47.44,"date":"2024-08","close":26275.41,"source":"reported"},{"eps":523.5058,"per":57.55,"date":"2024-09","close":30127.83,"source":"reported"},{"eps":523.5058,"per":51.51,"date":"2024-10","close":26966.87,"source":"reported"},{"eps":523.5058,"per":39.62,"date":"2024-11","close":20743.75,"source":"reported"},{"eps":582.4432,"per":32.36,"date":"2024-12","close":18847.18,"source":"reported"},{"eps":582.4432,"per":31.97,"date":"2025-01","close":18619.98,"source":"reported"},{"eps":582.4432,"per":39.18,"date":"2025-02","close":22818.12,"source":"reported"},{"eps":556.1443,"per":43.54,"date":"2025-03","close":24216.27,"source":"reported"},{"eps":556.1443,"per":43.81,"date":"2025-04","close":24365.14,"source":"reported"},{"eps":556.1443,"per":39.44,"date":"2025-05","close":21933.59,"source":"reported"},{"eps":515.4903,"per":45.15,"date":"2025-06","close":23273.43,"source":"reported"},{"eps":515.4903,"per":46.11,"date":"2025-07","close":23769.66,"source":"reported"},{"eps":515.4903,"per":43.22,"date":"2025-08","close":22280.96,"source":"reported"},{"eps":486.5833,"per":42.83,"date":"2025-09","close":20841.88,"source":"reported"},{"eps":486.5833,"per":53.64,"date":"2025-10","close":26101.96,"source":"reported"},{"eps":486.5833,"per":51.81,"date":"2025-11","close":25208.74,"source":"reported"},{"eps":342.8442,"per":83.23,"date":"2025-12","close":28533.52,"source":"reported"},{"eps":342.8442,"per":111.88,"date":"2026-01","close":38358.97,"source":"reported"},{"eps":342.8442,"per":113.77,"date":"2026-02","close":39004.08,"source":"reported"},{"eps":227.8647,"per":128.8,"date":"2026-03","close":29348.33,"source":"reported"},{"eps":227.8647,"per":152.63,"date":"2026-04","close":34779.52,"source":"reported"},{"eps":227.8647,"per":141.92,"date":"2026-05","close":32337.97,"source":"reported"},{"eps":211.7262,"per":101.9,"date":"2026-06","close":21575.26,"source":"reported"},{"eps":211.7262,"per":90.97,"date":"2026-07","close":19260.0,"source":"reported"},{"eps":211.7262,"per":102.25,"date":"2026-08","close":21650.0,"source":"reported"},{"eps":211.7262,"per":94.23,"date":"2026-09","close":19950.0,"source":"reported"},{"eps":211.7262,"per":90.21,"date":"2026-10","close":19100.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":70.38,"std":34.46,"count":29,"current":90.21,"lower_1sd":35.92,"upper_1sd":104.84},"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":"포스코DX","phase":"above-fold","symbol_resolved":true}