{"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":"2026-10-23T09:32:14.219854+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":15.1,"direction":"higher_better","percentile":67},{"name":"영업이익 성장률","unit":"%","value":45.1,"direction":"higher_better","percentile":80}],"summary":"매출 +15.1%","percentile":74},"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":"C","metrics":[{"name":"RSI (14)","unit":"","value":64.9,"direction":null,"percentile":65},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":21.7,"direction":"higher_better","percentile":75}],"summary":"RSI 65","percentile":70},"valuation":{"grade":"C","metrics":[],"summary":"PER 17.51x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":3.87,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":9.5,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":7.22,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.74,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 3.9%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.5,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.89,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":17.8,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.04,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.5x, 순차입금비율 0.9x","percentile":61}},"signals":[],"summary":"삼성E&A(028050)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 11.72조. 현재가 59,800원, 전일 대비 +6.6%, 30일 +21.7%. PER 17.5배 / ROE 3.9%. 기술적 시그널: MACD 골든크로스. 최근 5일 외국인 순매수 216.87만, 기관 순매수 227.84만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.53,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.53%","value_pct":1.53},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":26.8,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":3.7,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.89,"direction":"lower_better","percentile":null}],"summary":"배당성향 27%로 낮아 안정적","percentile":73},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":1.53},"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 15% 성장"],"portfolio":null,"technical":{"macd":-151.340042945194,"grade":"B","trend":"상승","atr_14":3014.285714285714,"rsi_14":64.9090909090909,"sma_20":47622.5,"sma_60":47688.333333333336,"comment":"상승 추세, RSI 65","analysis":"RSI(14) 64.9로 강세 구간입니다. MACD(-151.34)가 시그널선(-674.07)을 상회합니다(골든크로스). SMA20 47622, SMA60 47688 — 혼조세입니다. 볼린저밴드 41156~54089 (현재 위치 144%).","bb_lower":41156.166030895096,"bb_upper":54088.833969104904,"macd_signal":-674.0717147709491},"change_pct":5.53,"chart_data":[{"date":"2024-10-23","open":18398,"high":18770,"low":18305,"close":18677,"volume":505665,"rsi_14":26.83,"sma_20":22000.0,"sma_60":24622.5,"sma_120":24345.0},{"date":"2024-10-24","open":18584,"high":18863,"low":18314,"close":18417,"volume":799095,"rsi_14":27.3,"sma_20":21786.0,"sma_60":24534.5,"sma_120":24291.83},{"date":"2024-10-25","open":18352,"high":18491,"low":16893,"close":17116,"volume":2889389,"rsi_14":12.17,"sma_20":21487.0,"sma_60":24424.0,"sma_120":24229.92},{"date":"2024-10-28","open":17181,"high":17590,"low":16995,"close":17543,"volume":768655,"rsi_14":15.76,"sma_20":21223.5,"sma_60":24310.33,"sma_120":24165.58},{"date":"2024-10-29","open":17237,"high":17515,"low":16939,"close":17060,"volume":969624,"rsi_14":14.31,"sma_20":20924.0,"sma_60":24151.33,"sma_120":24097.33},{"date":"2024-10-30","open":17060,"high":17125,"low":16818,"close":16939,"volume":2101883,"rsi_14":14.11,"sma_20":20718.0,"sma_60":23980.17,"sma_120":24028.83},{"date":"2024-10-31","open":16874,"high":16902,"low":16484,"close":16595,"volume":1427354,"rsi_14":13.48,"sma_20":20511.0,"sma_60":23806.17,"sma_120":23961.83},{"date":"2024-11-01","open":16447,"high":16688,"low":16307,"close":16540,"volume":860534,"rsi_14":14.54,"sma_20":20318.5,"sma_60":23627.0,"sma_120":23895.17},{"date":"2024-11-04","open":16530,"high":16726,"low":16419,"close":16726,"volume":675895,"rsi_14":17.66,"sma_20":20111.0,"sma_60":23453.67,"sma_120":23829.33},{"date":"2024-11-05","open":16577,"high":17004,"low":16410,"close":16809,"volume":689128,"rsi_14":22.63,"sma_20":19895.5,"sma_60":23295.17,"sma_120":23764.25},{"date":"2024-11-06","open":16874,"high":17487,"low":16809,"close":17413,"volume":1443987,"rsi_14":32.96,"sma_20":19712.5,"sma_60":23197.5,"sma_120":23707.5},{"date":"2024-11-07","open":17668,"high":17668,"low":17177,"close":17413,"volume":938422,"rsi_14":30.11,"sma_20":19518.5,"sma_60":23073.67,"sma_120":23648.92},{"date":"2024-11-08","open":17264,"high":17348,"low":17004,"close":17060,"volume":470853,"rsi_14":32.74,"sma_20":19324.0,"sma_60":22940.5,"sma_120":23589.42},{"date":"2024-11-11","open":17014,"high":17097,"low":16521,"close":16595,"volume":608984,"rsi_14":31.19,"sma_20":19129.5,"sma_60":22786.5,"sma_120":23528.25},{"date":"2024-11-12","open":16503,"high":16670,"low":16242,"close":16354,"volume":774947,"rsi_14":26.42,"sma_20":18924.5,"sma_60":22629.83,"sma_120":23467.42},{"date":"2024-11-13","open":16140,"high":16307,"low":15759,"close":15787,"volume":905374,"rsi_14":24.87,"sma_20":18736.5,"sma_60":22458.0,"sma_120":23405.25},{"date":"2024-11-14","open":15787,"high":15936,"low":15360,"close":15360,"volume":1083408,"rsi_14":29.85,"sma_20":18535.5,"sma_60":22293.5,"sma_120":23341.75},{"date":"2024-11-15","open":15443,"high":15834,"low":15434,"close":15657,"volume":933566,"rsi_14":27.69,"sma_20":18345.5,"sma_60":22137.67,"sma_120":23281.75},{"date":"2024-11-18","open":15666,"high":16688,"low":15666,"close":16456,"volume":1403895,"rsi_14":43.35,"sma_20":18226.0,"sma_60":21995.33,"sma_120":23231.42},{"date":"2024-11-19","open":16363,"high":16456,"low":16103,"close":16447,"volume":650273,"rsi_14":44.44,"sma_20":18118.5,"sma_60":21847.0,"sma_120":23176.83},{"date":"2024-11-20","open":16447,"high":16670,"low":16391,"close":16595,"volume":456778,"rsi_14":50.0,"sma_20":18006.5,"sma_60":21688.0,"sma_120":23127.75},{"date":"2024-11-21","open":16595,"high":17125,"low":16484,"close":16967,"volume":920975,"rsi_14":54.69,"sma_20":17928.5,"sma_60":21539.0,"sma_120":23077.42},{"date":"2024-11-22","open":17032,"high":17116,"low":16884,"close":16967,"volume":572570,"rsi_14":52.77,"sma_20":17920.5,"sma_60":21398.33,"sma_120":23029.58},{"date":"2024-11-25","open":17190,"high":17590,"low":17172,"close":17469,"volume":1369992,"rsi_14":56.89,"sma_20":17916.5,"sma_60":21270.83,"sma_120":22987.92},{"date":"2024-11-26","open":17283,"high":17506,"low":16949,"close":17348,"volume":802537,"rsi_14":49.24,"sma_20":17932.0,"sma_60":21143.67,"sma_120":22945.58},{"date":"2024-11-27","open":17422,"high":17729,"low":16865,"close":16967,"volume":719841,"rsi_14":47.8,"sma_20":17933.5,"sma_60":21007.17,"sma_120":22902.75},{"date":"2024-11-28","open":17079,"high":17255,"low":16865,"close":17032,"volume":515524,"rsi_14":49.68,"sma_20":17957.0,"sma_60":20876.0,"sma_120":22855.92},{"date":"2024-11-29","open":17032,"high":17079,"low":16354,"close":16679,"volume":699516,"rsi_14":50.98,"sma_20":17964.5,"sma_60":20749.33,"sma_120":22808.42},{"date":"2024-12-02","open":16846,"high":17134,"low":16595,"close":16651,"volume":610395,"rsi_14":53.65,"sma_20":17960.5,"sma_60":20625.5,"sma_120":22764.0},{"date":"2024-12-03","open":16809,"high":17097,"low":16726,"close":17014,"volume":594096,"rsi_14":65.87,"sma_20":17971.5,"sma_60":20514.0,"sma_120":22724.08},{"date":"2024-12-04","open":16540,"high":16753,"low":16177,"close":16512,"volume":785771,"rsi_14":64.62,"sma_20":17923.0,"sma_60":20379.33,"sma_120":22681.33},{"date":"2024-12-05","open":16512,"high":16763,"low":16354,"close":16391,"volume":501873,"rsi_14":59.75,"sma_20":17881.5,"sma_60":20258.33,"sma_120":22642.5},{"date":"2024-12-06","open":16270,"high":16540,"low":15796,"close":16094,"volume":550888,"rsi_14":44.44,"sma_20":17829.5,"sma_60":20147.0,"sma_120":22595.17},{"date":"2024-12-09","open":15750,"high":15750,"low":15146,"close":15155,"volume":730815,"rsi_14":34.59,"sma_20":17752.0,"sma_60":20020.5,"sma_120":22542.33},{"date":"2024-12-10","open":15304,"high":15889,"low":15174,"close":15834,"volume":595646,"rsi_14":41.93,"sma_20":17724.0,"sma_60":19912.83,"sma_120":22493.08},{"date":"2024-12-11","open":15880,"high":16252,"low":15759,"close":16252,"volume":480931,"rsi_14":42.5,"sma_20":17749.0,"sma_60":19803.5,"sma_120":22453.83},{"date":"2024-12-12","open":16438,"high":16447,"low":15899,"close":16168,"volume":925673,"rsi_14":41.76,"sma_20":17792.5,"sma_60":19701.83,"sma_120":22415.92},{"date":"2024-12-13","open":16122,"high":16577,"low":16084,"close":16410,"volume":494361,"rsi_14":38.46,"sma_20":17833.0,"sma_60":19597.83,"sma_120":22377.67},{"date":"2024-12-16","open":16540,"high":16540,"low":16242,"close":16447,"volume":473094,"rsi_14":40.0,"sma_20":17832.5,"sma_60":19490.33,"sma_120":22338.92},{"date":"2024-12-17","open":16428,"high":16614,"low":16196,"close":16196,"volume":576129,"rsi_14":41.19,"sma_20":17819.0,"sma_60":19375.0,"sma_120":22298.75},{"date":"2024-12-18","open":16280,"high":16382,"low":16001,"close":16270,"volume":562209,"rsi_14":41.31,"sma_20":17801.5,"sma_60":19269.33,"sma_120":22258.83},{"date":"2024-12-19","open":15982,"high":16112,"low":15731,"close":15982,"volume":496742,"rsi_14":41.94,"sma_20":17748.5,"sma_60":19154.33,"sma_120":22212.17},{"date":"2024-12-20","open":15861,"high":15982,"low":15666,"close":15787,"volume":630887,"rsi_14":40.37,"sma_20":17685.0,"sma_60":19030.83,"sma_120":22165.42},{"date":"2024-12-23","open":15871,"high":16019,"low":15750,"close":15834,"volume":541314,"rsi_14":35.86,"sma_20":17597.0,"sma_60":18912.33,"sma_120":22115.33},{"date":"2024-12-24","open":15880,"high":16029,"low":15768,"close":15880,"volume":492747,"rsi_14":41.5,"sma_20":17518.0,"sma_60":18791.33,"sma_120":22056.5},{"date":"2024-12-26","open":15889,"high":15908,"low":15397,"close":15443,"volume":742683,"rsi_14":38.25,"sma_20":17436.0,"sma_60":18695.83,"sma_120":21994.58},{"date":"2024-12-27","open":15966,"high":16092,"low":15830,"close":15966,"volume":443827,"rsi_14":40.1,"sma_20":17344.5,"sma_60":18604.17,"sma_120":21933.75},{"date":"2024-12-30","open":15966,"high":16333,"low":15888,"close":16014,"volume":363035,"rsi_14":53.77,"sma_20":17274.5,"sma_60":18519.17,"sma_120":21875.83},{"date":"2025-01-02","open":15985,"high":16353,"low":15975,"close":16256,"volume":400263,"rsi_14":45.56,"sma_20":17218.5,"sma_60":18430.0,"sma_120":21817.92},{"date":"2025-01-03","open":16198,"high":16575,"low":16198,"close":16353,"volume":563204,"rsi_14":37.45,"sma_20":17148.0,"sma_60":18338.33,"sma_120":21760.83},{"date":"2025-01-06","open":16401,"high":16653,"low":16304,"close":16624,"volume":488611,"rsi_14":45.67,"sma_20":17118.5,"sma_60":18251.33,"sma_120":21705.67},{"date":"2025-01-07","open":16633,"high":17156,"low":16595,"close":17001,"volume":787010,"rsi_14":48.31,"sma_20":17115.0,"sma_60":18171.67,"sma_120":21652.08},{"date":"2025-01-08","open":16837,"high":17214,"low":16817,"close":16943,"volume":805879,"rsi_14":46.47,"sma_20":17124.5,"sma_60":18092.67,"sma_120":21603.42},{"date":"2025-01-09","open":16846,"high":17098,"low":16662,"close":17098,"volume":840655,"rsi_14":54.65,"sma_20":17192.5,"sma_60":18024.67,"sma_120":21556.92},{"date":"2025-01-10","open":16943,"high":17543,"low":16933,"close":17291,"volume":991721,"rsi_14":56.67,"sma_20":17234.0,"sma_60":17960.83,"sma_120":21510.42},{"date":"2025-01-13","open":17340,"high":17349,"low":16875,"close":16953,"volume":690460,"rsi_14":55.84,"sma_20":17235.5,"sma_60":17907.0,"sma_120":21459.33},{"date":"2025-01-14","open":16953,"high":17369,"low":16817,"close":17098,"volume":560161,"rsi_14":62.69,"sma_20":17249.0,"sma_60":17859.0,"sma_120":21410.33},{"date":"2025-01-15","open":17243,"high":17408,"low":16846,"close":16904,"volume":578387,"rsi_14":57.6,"sma_20":17239.5,"sma_60":17806.0,"sma_120":21344.25},{"date":"2025-01-16","open":17050,"high":17204,"low":16933,"close":17156,"volume":464619,"rsi_14":60.53,"sma_20":17241.0,"sma_60":17766.5,"sma_120":21279.92},{"date":"2025-01-17","open":17582,"high":18578,"low":17224,"close":17998,"volume":5003875,"rsi_14":78.78,"sma_20":17299.5,"sma_60":17745.67,"sma_120":21226.58},{"date":"2025-01-20","open":17911,"high":17930,"low":17533,"close":17630,"volume":912367,"rsi_14":73.24,"sma_20":17335.0,"sma_60":17714.33,"sma_120":21168.42},{"date":"2025-01-21","open":17717,"high":18288,"low":17717,"close":18201,"volume":1415032,"rsi_14":76.65,"sma_20":17415.5,"sma_60":17697.5,"sma_120":21116.0},{"date":"2025-01-22","open":18114,"high":18240,"low":17833,"close":17920,"volume":1050916,"rsi_14":70.09,"sma_20":17492.0,"sma_60":17699.17,"sma_120":21061.58},{"date":"2025-01-23","open":17901,"high":17978,"low":16837,"close":16875,"volume":1839171,"rsi_14":55.13,"sma_20":17512.0,"sma_60":17675.17,"sma_120":20992.75},{"date":"2025-01-24","open":17069,"high":17437,"low":17040,"close":17262,"volume":1345457,"rsi_14":56.13,"sma_20":17549.5,"sma_60":17666.5,"sma_120":20908.92},{"date":"2025-01-31","open":17417,"high":17659,"low":17195,"close":17427,"volume":1234195,"rsi_14":54.26,"sma_20":17619.0,"sma_60":17662.83,"sma_120":20821.5},{"date":"2025-02-03","open":17175,"high":17930,"low":16924,"close":17737,"volume":1620062,"rsi_14":57.56,"sma_20":17710.5,"sma_60":17670.67,"sma_120":20738.42},{"date":"2025-02-04","open":17843,"high":17872,"low":17475,"close":17485,"volume":1406457,"rsi_14":53.62,"sma_20":17786.5,"sma_60":17675.17,"sma_120":20651.08},{"date":"2025-02-05","open":17495,"high":17562,"low":17156,"close":17156,"volume":1456226,"rsi_14":48.76,"sma_20":17833.0,"sma_60":17670.67,"sma_120":20562.17},{"date":"2025-02-06","open":17262,"high":17572,"low":17156,"close":17456,"volume":1452550,"rsi_14":54.63,"sma_20":17890.0,"sma_60":17669.83,"sma_120":20482.5},{"date":"2025-02-07","open":17388,"high":17495,"low":17088,"close":17088,"volume":1139444,"rsi_14":49.91,"sma_20":17914.0,"sma_60":17651.83,"sma_120":20424.67},{"date":"2025-02-10","open":17040,"high":17359,"low":16895,"close":17253,"volume":691292,"rsi_14":53.09,"sma_20":17927.0,"sma_60":17641.17,"sma_120":20357.42},{"date":"2025-02-11","open":17311,"high":18298,"low":17311,"close":18182,"volume":3160308,"rsi_14":58.13,"sma_20":17991.0,"sma_60":17648.33,"sma_120":20294.42},{"date":"2025-02-12","open":18143,"high":18153,"low":17620,"close":17620,"volume":1711955,"rsi_14":46.87,"sma_20":18018.0,"sma_60":17654.17,"sma_120":20220.33},{"date":"2025-02-13","open":17678,"high":18569,"low":17591,"close":18298,"volume":2616550,"rsi_14":55.27,"sma_20":18070.0,"sma_60":17676.0,"sma_120":20152.92},{"date":"2025-02-14","open":18462,"high":18627,"low":17814,"close":17940,"volume":2113500,"rsi_14":47.87,"sma_20":18121.0,"sma_60":17701.83,"sma_120":20079.92},{"date":"2025-02-17","open":17959,"high":18404,"low":17843,"close":18124,"volume":1285447,"rsi_14":51.69,"sma_20":18174.0,"sma_60":17738.5,"sma_120":20016.0},{"date":"2025-02-18","open":18172,"high":18501,"low":17882,"close":17911,"volume":1425265,"rsi_14":59.96,"sma_20":18226.0,"sma_60":17766.17,"sma_120":19951.92},{"date":"2025-02-19","open":17940,"high":18259,"low":17766,"close":18114,"volume":1112739,"rsi_14":58.49,"sma_20":18275.5,"sma_60":17783.0,"sma_120":19889.17},{"date":"2025-02-20","open":18036,"high":18095,"low":17659,"close":18017,"volume":1090157,"rsi_14":55.97,"sma_20":18276.5,"sma_60":17798.33,"sma_120":19822.67},{"date":"2025-02-21","open":17959,"high":18133,"low":17824,"close":17872,"volume":503131,"rsi_14":51.42,"sma_20":18289.0,"sma_60":17808.5,"sma_120":19748.25},{"date":"2025-02-24","open":17678,"high":17756,"low":17088,"close":17340,"volume":1757135,"rsi_14":48.57,"sma_20":18244.5,"sma_60":17802.83,"sma_120":19670.92},{"date":"2025-02-25","open":17195,"high":17591,"low":17098,"close":17108,"volume":1887794,"rsi_14":49.51,"sma_20":18202.5,"sma_60":17793.17,"sma_120":19595.75},{"date":"2025-02-26","open":17079,"high":17640,"low":17050,"close":17427,"volume":1619123,"rsi_14":49.71,"sma_20":18231.0,"sma_60":17780.0,"sma_120":19525.42},{"date":"2025-02-27","open":17533,"high":17795,"low":17020,"close":17272,"volume":1984394,"rsi_14":51.93,"sma_20":18231.5,"sma_60":17766.33,"sma_120":19455.0},{"date":"2025-02-28","open":17011,"high":17030,"low":15850,"close":15850,"volume":18276555,"rsi_14":38.36,"sma_20":18150.0,"sma_60":17735.0,"sma_120":19371.08},{"date":"2025-03-04","open":15850,"high":16682,"low":15850,"close":16324,"volume":2381924,"rsi_14":33.33,"sma_20":18077.0,"sma_60":17710.67,"sma_120":19293.33},{"date":"2025-03-05","open":16256,"high":17262,"low":16256,"close":17127,"volume":2290404,"rsi_14":45.76,"sma_20":18058.5,"sma_60":17706.5,"sma_120":19227.92},{"date":"2025-03-06","open":17311,"high":18230,"low":17011,"close":18114,"volume":3613044,"rsi_14":48.5,"sma_20":18108.0,"sma_60":17719.83,"sma_120":19172.67},{"date":"2025-03-07","open":17862,"high":18230,"low":17669,"close":17843,"volume":1983036,"rsi_14":49.2,"sma_20":18128.0,"sma_60":17722.0,"sma_120":19118.0},{"date":"2025-03-10","open":17843,"high":17843,"low":17379,"close":17485,"volume":1020065,"rsi_14":44.86,"sma_20":18148.5,"sma_60":17727.0,"sma_120":19053.17},{"date":"2025-03-11","open":17079,"high":17785,"low":17050,"close":17756,"volume":2156573,"rsi_14":48.77,"sma_20":18174.5,"sma_60":17738.83,"sma_120":18998.58},{"date":"2025-03-12","open":17756,"high":18191,"low":17437,"close":17949,"volume":1603864,"rsi_14":48.69,"sma_20":18162.5,"sma_60":17759.33,"sma_120":18953.17},{"date":"2025-03-13","open":18172,"high":19014,"low":18114,"close":18675,"volume":4118117,"rsi_14":54.78,"sma_20":18217.0,"sma_60":17809.17,"sma_120":18914.83},{"date":"2025-03-14","open":18704,"high":18936,"low":18133,"close":18133,"volume":1658343,"rsi_14":51.79,"sma_20":18208.5,"sma_60":17837.5,"sma_120":18875.17},{"date":"2025-03-17","open":18191,"high":18791,"low":18191,"close":18791,"volume":1658310,"rsi_14":59.79,"sma_20":18252.5,"sma_60":17869.67,"sma_120":18836.58},{"date":"2025-03-18","open":18946,"high":20078,"low":18936,"close":19933,"volume":4186740,"rsi_14":66.98,"sma_20":18346.0,"sma_60":17923.0,"sma_120":18812.42},{"date":"2025-03-19","open":19836,"high":19981,"low":19256,"close":19401,"volume":1827389,"rsi_14":61.56,"sma_20":18423.0,"sma_60":17962.83,"sma_120":18780.33},{"date":"2025-03-20","open":19498,"high":19885,"low":19314,"close":19594,"volume":1422672,"rsi_14":63.54,"sma_20":18499.5,"sma_60":18005.33,"sma_120":18747.83},{"date":"2025-03-21","open":19691,"high":19836,"low":19352,"close":19836,"volume":1430652,"rsi_14":76.96,"sma_20":18593.5,"sma_60":18056.5,"sma_120":18715.75},{"date":"2025-03-24","open":19933,"high":19981,"low":19401,"close":19449,"volume":526279,"rsi_14":71.39,"sma_20":18675.0,"sma_60":18099.67,"sma_120":18684.5},{"date":"2025-03-25","open":19449,"high":19885,"low":19352,"close":19449,"volume":759743,"rsi_14":67.86,"sma_20":18784.0,"sma_60":18148.0,"sma_120":18651.17},{"date":"2025-03-26","open":19546,"high":19981,"low":19401,"close":19788,"volume":1142366,"rsi_14":64.3,"sma_20":18922.5,"sma_60":18205.67,"sma_120":18618.25},{"date":"2025-03-27","open":19498,"high":19740,"low":19217,"close":19236,"volume":793407,"rsi_14":61.36,"sma_20":19016.0,"sma_60":18253.0,"sma_120":18582.67},{"date":"2025-03-28","open":19169,"high":19227,"low":18782,"close":19227,"volume":805573,"rsi_14":65.05,"sma_20":19117.0,"sma_60":18299.33,"sma_120":18545.33},{"date":"2025-03-31","open":18907,"high":19140,"low":18598,"close":19140,"volume":1210914,"rsi_14":62.35,"sma_20":19287.0,"sma_60":18352.0,"sma_120":18523.92},{"date":"2025-04-01","open":19178,"high":19691,"low":18733,"close":19691,"volume":1099239,"rsi_14":64.61,"sma_20":19461.0,"sma_60":18416.17,"sma_120":18510.17},{"date":"2025-04-02","open":19594,"high":19643,"low":19043,"close":19130,"volume":738641,"rsi_14":53.92,"sma_20":19564.5,"sma_60":18469.83,"sma_120":18494.5},{"date":"2025-04-03","open":18656,"high":19498,"low":18520,"close":19498,"volume":936385,"rsi_14":62.13,"sma_20":19636.0,"sma_60":18525.67,"sma_120":18477.83},{"date":"2025-04-04","open":19323,"high":19352,"low":18046,"close":18578,"volume":1197188,"rsi_14":48.19,"sma_20":19674.0,"sma_60":18564.0,"sma_120":18451.17},{"date":"2025-04-07","open":17901,"high":17911,"low":17224,"close":17369,"volume":1285594,"rsi_14":28.46,"sma_20":19668.0,"sma_60":18576.83,"sma_120":18414.08},{"date":"2025-04-08","open":17727,"high":17920,"low":17495,"close":17737,"volume":841678,"rsi_14":35.62,"sma_20":19667.0,"sma_60":18589.5,"sma_120":18380.58},{"date":"2025-04-09","open":17417,"high":17717,"low":17417,"close":17649,"volume":557935,"rsi_14":32.88,"sma_20":19651.5,"sma_60":18601.67,"sma_120":18347.17},{"date":"2025-04-10","open":18385,"high":18665,"low":18095,"close":18665,"volume":723098,"rsi_14":40.93,"sma_20":19651.0,"sma_60":18628.67,"sma_120":18326.67},{"date":"2025-04-11","open":18375,"high":18753,"low":18269,"close":18704,"volume":694351,"rsi_14":43.9,"sma_20":19680.5,"sma_60":18653.0,"sma_120":18306.92},{"date":"2025-04-14","open":18782,"high":18820,"low":18424,"close":18520,"volume":624954,"rsi_14":42.62,"sma_20":19666.5,"sma_60":18680.0,"sma_120":18293.5},{"date":"2025-04-15","open":18578,"high":18994,"low":18540,"close":18743,"volume":715438,"rsi_14":41.54,"sma_20":19605.0,"sma_60":18708.33,"sma_120":18283.67},{"date":"2025-04-16","open":18617,"high":18724,"low":18307,"close":18520,"volume":601672,"rsi_14":43.87,"sma_20":19559.5,"sma_60":18736.17,"sma_120":18271.08},{"date":"2025-04-17","open":18501,"high":18588,"low":18365,"close":18404,"volume":392905,"rsi_14":43.09,"sma_20":19498.0,"sma_60":18757.67,"sma_120":18262.08},{"date":"2025-04-18","open":18414,"high":18714,"low":18395,"close":18675,"volume":411276,"rsi_14":46.21,"sma_20":19438.0,"sma_60":18769.33,"sma_120":18257.5},{"date":"2025-04-21","open":18627,"high":18762,"low":18365,"close":18491,"volume":427356,"rsi_14":39.6,"sma_20":19388.5,"sma_60":18784.17,"sma_120":18249.25},{"date":"2025-04-22","open":18327,"high":18578,"low":18191,"close":18240,"volume":674611,"rsi_14":41.84,"sma_20":19326.0,"sma_60":18784.83,"sma_120":18241.17},{"date":"2025-04-23","open":18482,"high":19082,"low":18424,"close":19052,"volume":1183477,"rsi_14":46.23,"sma_20":19288.0,"sma_60":18804.33,"sma_120":18251.75},{"date":"2025-04-24","open":18975,"high":19159,"low":18095,"close":18520,"volume":1359322,"rsi_14":49.47,"sma_20":19251.0,"sma_60":18832.67,"sma_120":18253.92},{"date":"2025-04-25","open":18646,"high":18646,"low":18104,"close":18327,"volume":1119043,"rsi_14":60.65,"sma_20":19204.5,"sma_60":18851.0,"sma_120":18258.75},{"date":"2025-04-28","open":18288,"high":18636,"low":18249,"close":18511,"volume":651976,"rsi_14":58.97,"sma_20":19172.0,"sma_60":18869.67,"sma_120":18266.25},{"date":"2025-04-29","open":18511,"high":18511,"low":18220,"close":18346,"volume":774668,"rsi_14":57.93,"sma_20":19102.5,"sma_60":18880.17,"sma_120":18275.42},{"date":"2025-04-30","open":18288,"high":18617,"low":18288,"close":18617,"volume":693997,"rsi_14":49.34,"sma_20":19076.0,"sma_60":18899.67,"sma_120":18287.42},{"date":"2025-05-02","open":18530,"high":18598,"low":18230,"close":18443,"volume":397573,"rsi_14":46.55,"sma_20":19021.5,"sma_60":18921.83,"sma_120":18296.25},{"date":"2025-05-07","open":18627,"high":18927,"low":18598,"close":18849,"volume":645204,"rsi_14":54.11,"sma_20":19035.5,"sma_60":18945.83,"sma_120":18307.83},{"date":"2025-05-08","open":18888,"high":19546,"low":18888,"close":19352,"volume":1064549,"rsi_14":57.11,"sma_20":19138.0,"sma_60":18984.83,"sma_120":18318.33},{"date":"2025-05-09","open":19449,"high":19643,"low":19169,"close":19178,"volume":531006,"rsi_14":57.76,"sma_20":19212.5,"sma_60":19018.0,"sma_120":18329.58},{"date":"2025-05-12","open":19352,"high":19740,"low":19352,"close":19740,"volume":624561,"rsi_14":64.26,"sma_20":19320.5,"sma_60":19044.83,"sma_120":18346.58},{"date":"2025-05-13","open":19594,"high":19836,"low":19546,"close":19691,"volume":584756,"rsi_14":61.39,"sma_20":19373.5,"sma_60":19080.5,"sma_120":18367.33},{"date":"2025-05-14","open":19740,"high":19788,"low":19449,"close":19643,"volume":618302,"rsi_14":63.31,"sma_20":19422.0,"sma_60":19103.67,"sma_120":18389.83},{"date":"2025-05-15","open":19546,"high":19933,"low":19498,"close":19836,"volume":472268,"rsi_14":68.71,"sma_20":19490.0,"sma_60":19136.33,"sma_120":18419.08},{"date":"2025-05-16","open":19933,"high":19933,"low":19352,"close":19498,"volume":487769,"rsi_14":55.87,"sma_20":19529.0,"sma_60":19160.0,"sma_120":18449.25},{"date":"2025-05-19","open":19343,"high":19594,"low":19062,"close":19149,"volume":389290,"rsi_14":58.71,"sma_20":19561.5,"sma_60":19181.33,"sma_120":18473.75},{"date":"2025-05-20","open":19343,"high":19836,"low":19178,"close":19788,"volume":979747,"rsi_14":68.02,"sma_20":19633.0,"sma_60":19210.17,"sma_120":18496.58},{"date":"2025-05-21","open":19836,"high":20514,"low":19836,"close":20030,"volume":1030420,"rsi_14":68.47,"sma_20":19703.0,"sma_60":19244.83,"sma_120":18521.58},{"date":"2025-05-22","open":20127,"high":20514,"low":19740,"close":19836,"volume":1007793,"rsi_14":67.99,"sma_20":19772.5,"sma_60":19278.67,"sma_120":18543.58},{"date":"2025-05-23","open":20030,"high":20707,"low":19981,"close":20272,"volume":1111157,"rsi_14":69.21,"sma_20":19877.5,"sma_60":19329.17,"sma_120":18566.0},{"date":"2025-05-26","open":20562,"high":20562,"low":20030,"close":20320,"volume":738582,"rsi_14":72.45,"sma_20":19943.0,"sma_60":19384.5,"sma_120":18588.83},{"date":"2025-05-27","open":20223,"high":21336,"low":20078,"close":21046,"volume":1542957,"rsi_14":74.41,"sma_20":20073.5,"sma_60":19446.83,"sma_120":18613.42},{"date":"2025-05-28","open":21288,"high":21481,"low":20756,"close":20852,"volume":1208604,"rsi_14":67.9,"sma_20":20204.0,"sma_60":19508.5,"sma_120":18637.42},{"date":"2025-05-29","open":21046,"high":21288,"low":20756,"close":21143,"volume":736050,"rsi_14":72.81,"sma_20":20340.0,"sma_60":19599.67,"sma_120":18667.33},{"date":"2025-05-30","open":21143,"high":21288,"low":20562,"close":21046,"volume":1095951,"rsi_14":67.0,"sma_20":20479.5,"sma_60":19681.0,"sma_120":18695.83},{"date":"2025-06-02","open":20804,"high":20852,"low":20417,"close":20756,"volume":509136,"rsi_14":63.03,"sma_20":20590.0,"sma_60":19743.5,"sma_120":18725.0},{"date":"2025-06-04","open":20852,"high":21336,"low":20707,"close":21143,"volume":853163,"rsi_14":66.96,"sma_20":20729.5,"sma_60":19795.67,"sma_120":18757.75},{"date":"2025-06-05","open":21336,"high":21723,"low":21094,"close":21578,"volume":1048682,"rsi_14":68.67,"sma_20":20870.5,"sma_60":19860.0,"sma_120":18791.0},{"date":"2025-06-09","open":21772,"high":22159,"low":21143,"close":21239,"volume":1050139,"rsi_14":68.67,"sma_20":20968.0,"sma_60":19924.67,"sma_120":18825.83},{"date":"2025-06-10","open":21384,"high":22207,"low":21384,"close":22159,"volume":1286531,"rsi_14":78.74,"sma_20":21122.0,"sma_60":20000.5,"sma_120":18869.67},{"date":"2025-06-11","open":22449,"high":22546,"low":22062,"close":22449,"volume":1112894,"rsi_14":77.23,"sma_20":21262.0,"sma_60":20078.0,"sma_120":18918.67},{"date":"2025-06-12","open":22449,"high":22981,"low":22352,"close":22642,"volume":1456374,"rsi_14":77.0,"sma_20":21414.5,"sma_60":20146.33,"sma_120":18977.75},{"date":"2025-06-13","open":22546,"high":22739,"low":21917,"close":22352,"volume":1335612,"rsi_14":75.49,"sma_20":21554.5,"sma_60":20219.0,"sma_120":19028.25},{"date":"2025-06-16","open":22110,"high":22836,"low":22110,"close":22788,"volume":1305863,"rsi_14":75.49,"sma_20":21707.0,"sma_60":20287.83,"sma_120":19078.75},{"date":"2025-06-17","open":23126,"high":23223,"low":22159,"close":22497,"volume":910490,"rsi_14":71.03,"sma_20":21862.0,"sma_60":20332.0,"sma_120":19127.5},{"date":"2025-06-18","open":22207,"high":22449,"low":21868,"close":22159,"volume":680088,"rsi_14":61.62,"sma_20":22017.5,"sma_60":20379.5,"sma_120":19171.17},{"date":"2025-06-19","open":22255,"high":22304,"low":21626,"close":21917,"volume":614942,"rsi_14":61.0,"sma_20":22127.5,"sma_60":20419.5,"sma_120":19212.42},{"date":"2025-06-20","open":22062,"high":22110,"low":21626,"close":21675,"volume":1259075,"rsi_14":55.56,"sma_20":22212.5,"sma_60":20451.17,"sma_120":19253.83},{"date":"2025-06-23","open":21481,"high":22013,"low":21336,"close":21868,"volume":696011,"rsi_14":58.42,"sma_20":22317.5,"sma_60":20492.83,"sma_120":19296.25},{"date":"2025-06-24","open":22546,"high":22933,"low":22159,"close":22497,"volume":1291006,"rsi_14":66.67,"sma_20":22432.5,"sma_60":20545.33,"sma_120":19346.67},{"date":"2025-06-25","open":22352,"high":22691,"low":22110,"close":22255,"volume":869069,"rsi_14":60.95,"sma_20":22532.5,"sma_60":20587.83,"sma_120":19396.75},{"date":"2025-06-26","open":22159,"high":22255,"low":21578,"close":21917,"volume":701191,"rsi_14":53.4,"sma_20":22577.5,"sma_60":20634.0,"sma_120":19443.5},{"date":"2025-06-27","open":22013,"high":22013,"low":21046,"close":21288,"volume":649955,"rsi_14":50.46,"sma_20":22600.0,"sma_60":20669.5,"sma_120":19484.42},{"date":"2025-06-30","open":21481,"high":21530,"low":21046,"close":21384,"volume":827132,"rsi_14":41.3,"sma_20":22612.5,"sma_60":20708.17,"sma_120":19530.08},{"date":"2025-07-01","open":21772,"high":22400,"low":21675,"close":22159,"volume":1358612,"rsi_14":47.06,"sma_20":22670.0,"sma_60":20750.67,"sma_120":19583.42},{"date":"2025-07-02","open":21965,"high":22352,"low":21530,"close":22159,"volume":742546,"rsi_14":44.9,"sma_20":22742.5,"sma_60":20802.83,"sma_120":19636.33},{"date":"2025-07-03","open":22207,"high":22642,"low":22159,"close":22449,"volume":1553366,"rsi_14":51.02,"sma_20":22810.0,"sma_60":20853.67,"sma_120":19689.67},{"date":"2025-07-04","open":22497,"high":24094,"low":22449,"close":23126,"volume":2388893,"rsi_14":53.4,"sma_20":22890.0,"sma_60":20932.0,"sma_120":19748.0},{"date":"2025-07-07","open":23175,"high":23465,"low":22594,"close":22981,"volume":842019,"rsi_14":55.0,"sma_20":22980.0,"sma_60":21028.67,"sma_120":19802.75},{"date":"2025-07-08","open":23029,"high":23416,"low":22788,"close":22933,"volume":828135,"rsi_14":58.51,"sma_20":23020.0,"sma_60":21118.17,"sma_120":19853.83},{"date":"2025-07-09","open":22981,"high":24384,"low":22981,"close":24191,"volume":2031173,"rsi_14":70.43,"sma_20":23110.0,"sma_60":21230.83,"sma_120":19916.25},{"date":"2025-07-10","open":24142,"high":24384,"low":23707,"close":23900,"volume":873038,"rsi_14":69.83,"sma_20":23175.0,"sma_60":21321.0,"sma_120":19974.83},{"date":"2025-07-11","open":23900,"high":24287,"low":23804,"close":23997,"volume":836414,"rsi_14":69.3,"sma_20":23260.0,"sma_60":21412.17,"sma_120":20032.58},{"date":"2025-07-14","open":23997,"high":24674,"low":23755,"close":24529,"volume":863418,"rsi_14":68.75,"sma_20":23350.0,"sma_60":21515.67,"sma_120":20097.83},{"date":"2025-07-15","open":24771,"high":25352,"low":24336,"close":24529,"volume":968934,"rsi_14":71.96,"sma_20":23455.0,"sma_60":21615.33,"sma_120":20161.83},{"date":"2025-07-16","open":24578,"high":24578,"low":24094,"close":24287,"volume":583942,"rsi_14":73.33,"sma_20":23565.0,"sma_60":21714.67,"sma_120":20225.42},{"date":"2025-07-17","open":24239,"high":24626,"low":23900,"close":24578,"volume":772381,"rsi_14":84.69,"sma_20":23702.5,"sma_60":21821.0,"sma_120":20289.33},{"date":"2025-07-18","open":24578,"high":24965,"low":24432,"close":24771,"volume":845727,"rsi_14":85.0,"sma_20":23862.5,"sma_60":21926.0,"sma_120":20347.67},{"date":"2025-07-21","open":24820,"high":25255,"low":24578,"close":24965,"volume":552205,"rsi_14":82.95,"sma_20":24022.5,"sma_60":22037.5,"sma_120":20410.83},{"date":"2025-07-22","open":24820,"high":24916,"low":24287,"close":24481,"volume":468186,"rsi_14":74.49,"sma_20":24125.0,"sma_60":22145.0,"sma_120":20464.92},{"date":"2025-07-23","open":24481,"high":24674,"low":23852,"close":24142,"volume":734950,"rsi_14":67.68,"sma_20":24222.5,"sma_60":22232.67,"sma_120":20518.5},{"date":"2025-07-24","open":24191,"high":24916,"low":24191,"close":24674,"volume":1087087,"rsi_14":66.67,"sma_20":24365.0,"sma_60":22338.67,"sma_120":20585.67},{"date":"2025-07-25","open":24481,"high":24529,"low":23320,"close":23465,"volume":1637743,"rsi_14":54.24,"sma_20":24477.5,"sma_60":22427.17,"sma_120":20639.08},{"date":"2025-07-28","open":23610,"high":24578,"low":23562,"close":24384,"volume":1668046,"rsi_14":61.03,"sma_20":24632.5,"sma_60":22528.33,"sma_120":20699.0},{"date":"2025-07-29","open":24239,"high":25836,"low":23900,"close":25836,"volume":2155143,"rsi_14":62.14,"sma_20":24822.5,"sma_60":22657.33,"sma_120":20768.75},{"date":"2025-07-30","open":25497,"high":25836,"low":25255,"close":25545,"volume":905421,"rsi_14":62.14,"sma_20":24997.5,"sma_60":22776.67,"sma_120":20838.17},{"date":"2025-07-31","open":25545,"high":26029,"low":25303,"close":25642,"volume":928846,"rsi_14":62.14,"sma_20":25162.5,"sma_60":22900.67,"sma_120":20911.25},{"date":"2025-08-01","open":25207,"high":25642,"low":24723,"close":24965,"volume":912864,"rsi_14":53.15,"sma_20":25257.5,"sma_60":23006.0,"sma_120":20975.92},{"date":"2025-08-04","open":24723,"high":24820,"low":24191,"close":24529,"volume":477960,"rsi_14":50.0,"sma_20":25337.5,"sma_60":23095.17,"sma_120":21040.0},{"date":"2025-08-05","open":24771,"high":25207,"low":24771,"close":24916,"volume":586514,"rsi_14":54.19,"sma_20":25440.0,"sma_60":23194.0,"sma_120":21106.0},{"date":"2025-08-06","open":24723,"high":26271,"low":24723,"close":25690,"volume":1063743,"rsi_14":56.97,"sma_20":25517.5,"sma_60":23296.5,"sma_120":21170.67},{"date":"2025-08-07","open":25836,"high":25932,"low":25448,"close":25836,"volume":525570,"rsi_14":56.71,"sma_20":25617.5,"sma_60":23402.33,"sma_120":21241.42},{"date":"2025-08-08","open":25787,"high":26126,"low":25448,"close":25981,"volume":516140,"rsi_14":56.44,"sma_20":25720.0,"sma_60":23511.5,"sma_120":21307.58},{"date":"2025-08-11","open":26610,"high":26658,"low":25739,"close":26271,"volume":890690,"rsi_14":61.64,"sma_20":25810.0,"sma_60":23622.33,"sma_120":21379.33},{"date":"2025-08-12","open":26319,"high":27239,"low":26271,"close":26610,"volume":940988,"rsi_14":66.04,"sma_20":25917.5,"sma_60":23744.83,"sma_120":21452.42},{"date":"2025-08-13","open":26803,"high":27045,"low":26368,"close":26464,"volume":629171,"rsi_14":62.25,"sma_20":26030.0,"sma_60":23870.83,"sma_120":21526.08},{"date":"2025-08-14","open":26658,"high":27480,"low":26610,"close":27239,"volume":1122144,"rsi_14":77.46,"sma_20":26167.5,"sma_60":23999.17,"sma_120":21604.67},{"date":"2025-08-18","open":27093,"high":27529,"low":27045,"close":27335,"volume":533186,"rsi_14":74.4,"sma_20":26300.0,"sma_60":24125.0,"sma_120":21684.92},{"date":"2025-08-19","open":27577,"high":28109,"low":27432,"close":27771,"volume":828854,"rsi_14":69.23,"sma_20":26445.0,"sma_60":24261.67,"sma_120":21770.17},{"date":"2025-08-20","open":27480,"high":27577,"low":26658,"close":27432,"volume":692172,"rsi_14":68.57,"sma_20":26597.5,"sma_60":24385.0,"sma_120":21857.08},{"date":"2025-08-21","open":27722,"high":28013,"low":27577,"close":27577,"volume":545041,"rsi_14":68.87,"sma_20":26775.0,"sma_60":24510.0,"sma_120":21947.25},{"date":"2025-08-22","open":27480,"high":27868,"low":27384,"close":27626,"volume":492282,"rsi_14":79.57,"sma_20":26927.5,"sma_60":24623.33,"sma_120":22035.08},{"date":"2025-08-25","open":27868,"high":28303,"low":27771,"close":27964,"volume":657669,"rsi_14":89.01,"sma_20":27160.0,"sma_60":24745.83,"sma_120":22127.17},{"date":"2025-08-26","open":27771,"high":28109,"low":27529,"close":27868,"volume":713283,"rsi_14":85.88,"sma_20":27340.0,"sma_60":24861.67,"sma_120":22230.67},{"date":"2025-08-27","open":28013,"high":29222,"low":27916,"close":29029,"volume":1287520,"rsi_14":87.1,"sma_20":27505.0,"sma_60":24999.17,"sma_120":22340.08},{"date":"2025-08-28","open":29029,"high":29029,"low":27819,"close":27868,"volume":989414,"rsi_14":68.42,"sma_20":27625.0,"sma_60":25121.67,"sma_120":22432.58},{"date":"2025-08-29","open":27722,"high":28690,"low":27722,"close":28158,"volume":583189,"rsi_14":69.23,"sma_20":27755.0,"sma_60":25242.5,"sma_120":22519.08},{"date":"2025-09-01","open":28013,"high":28545,"low":27771,"close":28255,"volume":492329,"rsi_14":68.14,"sma_20":27925.0,"sma_60":25357.5,"sma_120":22608.75},{"date":"2025-09-02","open":28351,"high":28400,"low":27480,"close":27916,"volume":569632,"rsi_14":61.95,"sma_20":28100.0,"sma_60":25472.5,"sma_120":22698.58},{"date":"2025-09-03","open":27722,"high":28013,"low":27480,"close":27722,"volume":542808,"rsi_14":61.4,"sma_20":28245.0,"sma_60":25568.33,"sma_120":22784.42},{"date":"2025-09-04","open":27432,"high":27480,"low":26513,"close":26852,"volume":1525474,"rsi_14":46.55,"sma_20":28305.0,"sma_60":25644.17,"sma_120":22861.08},{"date":"2025-09-05","open":26803,"high":27432,"low":26803,"close":27335,"volume":593196,"rsi_14":50.0,"sma_20":28382.5,"sma_60":25725.0,"sma_120":22935.67},{"date":"2025-09-08","open":27529,"high":27674,"low":26900,"close":27093,"volume":681785,"rsi_14":44.17,"sma_20":28440.0,"sma_60":25806.67,"sma_120":23012.83},{"date":"2025-09-09","open":27239,"high":27287,"low":26610,"close":27093,"volume":656717,"rsi_14":46.9,"sma_20":28482.5,"sma_60":25880.83,"sma_120":23084.33},{"date":"2025-09-10","open":26948,"high":27771,"low":26948,"close":27722,"volume":1024788,"rsi_14":51.22,"sma_20":28540.0,"sma_60":25970.83,"sma_120":23151.42},{"date":"2025-09-11","open":27722,"high":28013,"low":27577,"close":27964,"volume":1118622,"rsi_14":52.76,"sma_20":28617.5,"sma_60":26070.83,"sma_120":23225.17},{"date":"2025-09-12","open":28013,"high":28013,"low":27287,"close":27480,"volume":668540,"rsi_14":46.15,"sma_20":28630.0,"sma_60":26166.67,"sma_120":23293.08},{"date":"2025-09-15","open":27335,"high":27916,"low":27335,"close":27577,"volume":554679,"rsi_14":47.69,"sma_20":28642.5,"sma_60":26268.33,"sma_120":23359.75},{"date":"2025-09-16","open":27529,"high":27674,"low":27190,"close":27335,"volume":745834,"rsi_14":34.23,"sma_20":28620.0,"sma_60":26362.5,"sma_120":23427.67},{"date":"2025-09-17","open":27239,"high":27480,"low":26948,"close":27142,"volume":537438,"rsi_14":41.76,"sma_20":28605.0,"sma_60":26442.5,"sma_120":23493.92},{"date":"2025-09-18","open":26853,"high":26997,"low":26086,"close":26997,"volume":1104800,"rsi_14":39.08,"sma_20":28587.5,"sma_60":26528.33,"sma_120":23558.08},{"date":"2025-09-19","open":27850,"high":28250,"low":27750,"close":28250,"volume":777233,"rsi_14":39.08,"sma_20":28572.5,"sma_60":26621.67,"sma_120":23627.83},{"date":"2025-09-22","open":27384,"high":27384,"low":26706,"close":26852,"volume":490160,"rsi_14":37.78,"sma_20":28515.0,"sma_60":26717.5,"sma_120":23693.5},{"date":"2025-09-23","open":26658,"high":27577,"low":26658,"close":27384,"volume":577198,"rsi_14":46.39,"sma_20":28490.0,"sma_60":26820.83,"sma_120":23764.5},{"date":"2025-09-24","open":27384,"high":27384,"low":26852,"close":26997,"volume":366487,"rsi_14":51.72,"sma_20":28385.0,"sma_60":26904.17,"sma_120":23827.42},{"date":"2025-09-25","open":26997,"high":27287,"low":26900,"close":26948,"volume":404232,"rsi_14":44.87,"sma_20":28337.5,"sma_60":26986.67,"sma_120":23894.75},{"date":"2025-09-26","open":26706,"high":26755,"low":26174,"close":26271,"volume":472101,"rsi_14":40.23,"sma_20":28240.0,"sma_60":27052.5,"sma_120":23953.08},{"date":"2025-09-29","open":26610,"high":26755,"low":26174,"close":26271,"volume":443407,"rsi_14":40.23,"sma_20":28137.5,"sma_60":27106.67,"sma_120":24019.33},{"date":"2025-09-30","open":26126,"high":26319,"low":25836,"close":25932,"volume":512055,"rsi_14":27.16,"sma_20":28035.0,"sma_60":27157.5,"sma_120":24093.08},{"date":"2025-10-01","open":25981,"high":26416,"low":25981,"close":26223,"volume":745295,"rsi_14":28.05,"sma_20":27957.5,"sma_60":27214.17,"sma_120":24166.17},{"date":"2025-10-02","open":26513,"high":26610,"low":26174,"close":26271,"volume":738075,"rsi_14":32.88,"sma_20":27927.5,"sma_60":27250.0,"sma_120":24240.42},{"date":"2025-10-10","open":26029,"high":27287,"low":25981,"close":26803,"volume":1008125,"rsi_14":40.24,"sma_20":27900.0,"sma_60":27300.0,"sma_120":24310.5},{"date":"2025-10-13","open":26755,"high":26755,"low":26126,"close":26513,"volume":565673,"rsi_14":39.76,"sma_20":27870.0,"sma_60":27343.33,"sma_120":24377.75},{"date":"2025-10-14","open":26464,"high":27577,"low":26464,"close":27190,"volume":1014522,"rsi_14":50.54,"sma_20":27875.0,"sma_60":27389.17,"sma_120":24452.42},{"date":"2025-10-15","open":26997,"high":27529,"low":26900,"close":27384,"volume":750234,"rsi_14":51.58,"sma_20":27857.5,"sma_60":27438.33,"sma_120":24526.83},{"date":"2025-10-16","open":27142,"high":27529,"low":26948,"close":27384,"volume":674855,"rsi_14":50.54,"sma_20":27827.5,"sma_60":27491.67,"sma_120":24603.17},{"date":"2025-10-17","open":27142,"high":27432,"low":26416,"close":26948,"volume":838846,"rsi_14":51.09,"sma_20":27800.0,"sma_60":27532.5,"sma_120":24676.75},{"date":"2025-10-20","open":26900,"high":27045,"low":26319,"close":26610,"volume":760899,"rsi_14":40.91,"sma_20":27750.0,"sma_60":27564.17,"sma_120":24745.08},{"date":"2025-10-21","open":26852,"high":27384,"low":26803,"close":27045,"volume":618544,"rsi_14":50.56,"sma_20":27735.0,"sma_60":27600.0,"sma_120":24818.75},{"date":"2025-10-22","open":27045,"high":27480,"low":26513,"close":27480,"volume":597411,"rsi_14":55.67,"sma_20":27752.5,"sma_60":27651.67,"sma_120":24898.33},{"date":"2025-10-23","open":27142,"high":29658,"low":27093,"close":29319,"volume":2478566,"rsi_14":76.03,"sma_20":27860.0,"sma_60":27740.83,"sma_120":24986.75},{"date":"2025-10-24","open":29561,"high":29609,"low":28013,"close":28351,"volume":1380051,"rsi_14":65.25,"sma_20":27912.5,"sma_60":27804.17,"sma_120":25071.42},{"date":"2025-10-27","open":28496,"high":28593,"low":27190,"close":27480,"volume":1384403,"rsi_14":60.53,"sma_20":27945.0,"sma_60":27873.33,"sma_120":25150.25},{"date":"2025-10-28","open":27722,"high":27819,"low":26223,"close":26416,"volume":1248089,"rsi_14":51.19,"sma_20":27895.0,"sma_60":27908.33,"sma_120":25218.33},{"date":"2025-10-29","open":26755,"high":26997,"low":26368,"close":26610,"volume":714284,"rsi_14":52.05,"sma_20":27875.0,"sma_60":27921.67,"sma_120":25289.5},{"date":"2025-10-30","open":26755,"high":27335,"low":26416,"close":26513,"volume":843355,"rsi_14":48.15,"sma_20":27852.5,"sma_60":27938.33,"sma_120":25357.5},{"date":"2025-10-31","open":26610,"high":26658,"low":24916,"close":25110,"volume":1889045,"rsi_14":42.16,"sma_20":27792.5,"sma_60":27929.17,"sma_120":25414.92},{"date":"2025-11-03","open":25303,"high":25836,"low":25207,"close":25642,"volume":681008,"rsi_14":41.21,"sma_20":27760.0,"sma_60":27940.83,"sma_120":25473.42},{"date":"2025-11-04","open":25545,"high":25836,"low":25158,"close":25545,"volume":719837,"rsi_14":39.44,"sma_20":27740.0,"sma_60":27958.33,"sma_120":25526.75},{"date":"2025-11-05","open":25787,"high":25884,"low":24384,"close":25013,"volume":909389,"rsi_14":37.17,"sma_20":27677.5,"sma_60":27960.0,"sma_120":25577.0},{"date":"2025-11-06","open":25545,"high":25884,"low":25207,"close":25497,"volume":867725,"rsi_14":42.19,"sma_20":27637.5,"sma_60":27956.67,"sma_120":25626.58},{"date":"2025-11-07","open":25061,"high":25448,"low":24432,"close":24723,"volume":566931,"rsi_14":40.3,"sma_20":27530.0,"sma_60":27937.5,"sma_120":25669.92},{"date":"2025-11-10","open":25013,"high":25110,"low":24529,"close":25110,"volume":434970,"rsi_14":40.0,"sma_20":27457.5,"sma_60":27922.5,"sma_120":25717.0},{"date":"2025-11-11","open":25158,"high":25545,"low":24868,"close":25061,"volume":651276,"rsi_14":36.98,"sma_20":27347.5,"sma_60":27901.67,"sma_120":25762.0},{"date":"2025-11-12","open":24916,"high":25545,"low":24868,"close":25448,"volume":636307,"rsi_14":25.31,"sma_20":27247.5,"sma_60":27881.67,"sma_120":25813.25},{"date":"2025-11-13","open":25448,"high":25690,"low":25352,"close":25448,"volume":530472,"rsi_14":28.87,"sma_20":27147.5,"sma_60":27864.17,"sma_120":25867.5},{"date":"2025-11-14","open":25255,"high":25497,"low":24965,"close":25207,"volume":475574,"rsi_14":31.78,"sma_20":27057.5,"sma_60":27829.17,"sma_120":25914.17},{"date":"2025-11-17","open":25255,"high":25545,"low":25110,"close":25448,"volume":373931,"rsi_14":41.07,"sma_20":26997.5,"sma_60":27796.67,"sma_120":25960.83},{"date":"2025-11-18","open":25207,"high":25352,"low":24432,"close":24481,"volume":614345,"rsi_14":32.81,"sma_20":26865.0,"sma_60":27740.0,"sma_120":26000.83},{"date":"2025-11-19","open":24674,"high":25303,"low":24432,"close":24771,"volume":478335,"rsi_14":36.36,"sma_20":26725.0,"sma_60":27694.17,"sma_120":26039.58},{"date":"2025-11-20","open":25013,"high":25352,"low":24820,"close":24868,"volume":760817,"rsi_14":47.62,"sma_20":26495.0,"sma_60":27647.5,"sma_120":26078.75},{"date":"2025-11-21","open":24529,"high":24626,"low":24094,"close":24432,"volume":498726,"rsi_14":37.86,"sma_20":26292.5,"sma_60":27592.5,"sma_120":26107.92},{"date":"2025-11-24","open":24771,"high":25303,"low":24384,"close":24529,"volume":751543,"rsi_14":39.81,"sma_20":26140.0,"sma_60":27533.33,"sma_120":26139.58},{"date":"2025-11-25","open":24771,"high":24965,"low":24142,"close":24287,"volume":505292,"rsi_14":42.27,"sma_20":26030.0,"sma_60":27471.67,"sma_120":26166.67},{"date":"2025-11-26","open":24481,"high":24771,"low":24191,"close":24771,"volume":613534,"rsi_14":42.27,"sma_20":25935.0,"sma_60":27398.33,"sma_120":26198.75},{"date":"2025-11-27","open":24723,"high":24965,"low":24674,"close":24965,"volume":300014,"rsi_14":52.94,"sma_20":25855.0,"sma_60":27348.33,"sma_120":26235.0},{"date":"2025-11-28","open":25013,"high":25061,"low":24578,"close":24723,"volume":401678,"rsi_14":45.12,"sma_20":25835.0,"sma_60":27289.17,"sma_120":26265.83},{"date":"2025-12-01","open":24820,"high":25110,"low":24336,"close":24674,"volume":701256,"rsi_14":45.12,"sma_20":25785.0,"sma_60":27227.5,"sma_120":26292.5},{"date":"2025-12-02","open":24529,"high":24916,"low":24432,"close":24820,"volume":452690,"rsi_14":41.56,"sma_20":25747.5,"sma_60":27174.17,"sma_120":26323.33},{"date":"2025-12-03","open":24820,"high":25158,"low":24578,"close":25158,"volume":438433,"rsi_14":46.43,"sma_20":25755.0,"sma_60":27130.0,"sma_120":26349.17},{"date":"2025-12-04","open":25013,"high":25158,"low":24674,"close":24916,"volume":640694,"rsi_14":46.43,"sma_20":25725.0,"sma_60":27096.67,"sma_120":26370.42},{"date":"2025-12-05","open":24674,"high":25207,"low":24626,"close":25110,"volume":711444,"rsi_14":45.78,"sma_20":25745.0,"sma_60":27058.33,"sma_120":26391.67},{"date":"2025-12-08","open":25158,"high":25303,"low":24481,"close":24626,"volume":776831,"rsi_14":52.05,"sma_20":25720.0,"sma_60":27015.83,"sma_120":26411.25},{"date":"2025-12-09","open":24578,"high":24674,"low":23416,"close":23804,"volume":1657691,"rsi_14":38.1,"sma_20":25655.0,"sma_60":26959.17,"sma_120":26420.0},{"date":"2025-12-10","open":23949,"high":24045,"low":23562,"close":23900,"volume":549552,"rsi_14":38.1,"sma_20":25575.0,"sma_60":26893.33,"sma_120":26432.08},{"date":"2025-12-11","open":23949,"high":24287,"low":23900,"close":23949,"volume":945946,"rsi_14":43.42,"sma_20":25497.5,"sma_60":26824.17,"sma_120":26447.5},{"date":"2025-12-12","open":24045,"high":24578,"low":23900,"close":24578,"volume":799074,"rsi_14":50.57,"sma_20":25465.0,"sma_60":26774.17,"sma_120":26470.42},{"date":"2025-12-15","open":24432,"high":24578,"low":23997,"close":24384,"volume":462217,"rsi_14":51.16,"sma_20":25410.0,"sma_60":26719.17,"sma_120":26493.75},{"date":"2025-12-16","open":24384,"high":24578,"low":23949,"close":24094,"volume":2044088,"rsi_14":41.46,"sma_20":25390.0,"sma_60":26663.33,"sma_120":26512.92},{"date":"2025-12-17","open":24336,"high":24578,"low":24094,"close":24384,"volume":487864,"rsi_14":42.86,"sma_20":25370.0,"sma_60":26615.83,"sma_120":26529.17},{"date":"2025-12-18","open":24191,"high":24239,"low":23804,"close":24045,"volume":619929,"rsi_14":41.86,"sma_20":25327.5,"sma_60":26560.83,"sma_120":26544.58},{"date":"2025-12-19","open":24239,"high":24239,"low":23900,"close":24142,"volume":901039,"rsi_14":43.68,"sma_20":25312.5,"sma_60":26505.83,"sma_120":26563.75},{"date":"2025-12-22","open":24384,"high":24578,"low":24142,"close":24481,"volume":540509,"rsi_14":46.15,"sma_20":25310.0,"sma_60":26465.0,"sma_120":26591.25},{"date":"2025-12-23","open":24529,"high":24578,"low":23900,"close":24045,"volume":557795,"rsi_14":37.63,"sma_20":25297.5,"sma_60":26407.5,"sma_120":26614.17},{"date":"2025-12-24","open":24045,"high":24094,"low":23755,"close":23949,"volume":315062,"rsi_14":38.89,"sma_20":25255.0,"sma_60":26355.0,"sma_120":26629.58},{"date":"2025-12-26","open":23949,"high":23997,"low":23416,"close":23610,"volume":372758,"rsi_14":33.33,"sma_20":25185.0,"sma_60":26297.5,"sma_120":26642.08},{"date":"2025-12-29","open":24050,"high":24300,"low":23950,"close":24300,"volume":377941,"rsi_14":36.47,"sma_20":25122.5,"sma_60":26250.0,"sma_120":26651.25},{"date":"2025-12-30","open":24000,"high":24200,"low":23650,"close":24050,"volume":716849,"rsi_14":42.47,"sma_20":25050.0,"sma_60":26198.33,"sma_120":26652.5},{"date":"2026-01-02","open":24050,"high":24100,"low":23150,"close":23250,"volume":707001,"rsi_14":33.33,"sma_20":24930.0,"sma_60":26139.17,"sma_120":26648.33},{"date":"2026-01-05","open":23550,"high":24650,"low":23450,"close":24350,"volume":747251,"rsi_14":46.3,"sma_20":24847.5,"sma_60":26093.33,"sma_120":26653.75},{"date":"2026-01-06","open":24400,"high":24500,"low":23950,"close":24300,"volume":529535,"rsi_14":38.54,"sma_20":24775.0,"sma_60":26045.83,"sma_120":26647.92},{"date":"2026-01-07","open":24100,"high":24950,"low":24000,"close":24150,"volume":754533,"rsi_14":38.95,"sma_20":24685.0,"sma_60":25986.67,"sma_120":26643.33},{"date":"2026-01-08","open":24000,"high":24200,"low":23650,"close":24000,"volume":777021,"rsi_14":40.22,"sma_20":24612.5,"sma_60":25930.0,"sma_120":26636.67},{"date":"2026-01-09","open":24200,"high":24850,"low":24100,"close":24600,"volume":651705,"rsi_14":43.88,"sma_20":24612.5,"sma_60":25871.67,"sma_120":26630.42},{"date":"2026-01-12","open":25150,"high":25400,"low":24900,"close":25100,"volume":720693,"rsi_14":52.48,"sma_20":24632.5,"sma_60":25818.33,"sma_120":26628.33},{"date":"2026-01-13","open":25500,"high":25550,"low":25000,"close":25500,"volume":671912,"rsi_14":55.14,"sma_20":24670.0,"sma_60":25771.67,"sma_120":26631.67},{"date":"2026-01-14","open":25500,"high":25700,"low":25300,"close":25650,"volume":738675,"rsi_14":53.4,"sma_20":24682.5,"sma_60":25735.0,"sma_120":26633.75},{"date":"2026-01-15","open":25550,"high":26150,"low":25300,"close":25900,"volume":955004,"rsi_14":60.61,"sma_20":24717.5,"sma_60":25708.33,"sma_120":26636.25},{"date":"2026-01-16","open":26200,"high":26200,"low":25250,"close":25600,"volume":907996,"rsi_14":58.25,"sma_20":24752.5,"sma_60":25669.17,"sma_120":26634.58},{"date":"2026-01-19","open":25300,"high":25700,"low":24900,"close":25050,"volume":716950,"rsi_14":57.14,"sma_20":24782.5,"sma_60":25535.0,"sma_120":26632.5},{"date":"2026-01-20","open":25000,"high":25800,"low":24850,"close":25700,"volume":646897,"rsi_14":64.6,"sma_20":24820.0,"sma_60":25475.0,"sma_120":26638.75},{"date":"2026-01-21","open":25400,"high":25550,"low":24800,"close":24900,"volume":693286,"rsi_14":64.6,"sma_20":24800.0,"sma_60":25416.67,"sma_120":26633.75},{"date":"2026-01-22","open":25100,"high":25350,"low":24800,"close":24850,"volume":721649,"rsi_14":55.43,"sma_20":24800.0,"sma_60":25375.83,"sma_120":26638.75},{"date":"2026-01-23","open":25000,"high":28500,"low":24950,"close":27000,"volume":3099137,"rsi_14":70.15,"sma_20":24912.5,"sma_60":25367.5,"sma_120":26653.75},{"date":"2026-01-26","open":27800,"high":30600,"low":27700,"close":28850,"volume":3843100,"rsi_14":77.98,"sma_20":25135.0,"sma_60":25391.67,"sma_120":26671.67},{"date":"2026-01-27","open":29100,"high":30500,"low":28800,"close":30200,"volume":2532145,"rsi_14":82.29,"sma_20":25430.0,"sma_60":25462.5,"sma_120":26703.33},{"date":"2026-01-28","open":30450,"high":32350,"low":30300,"close":32150,"volume":2084496,"rsi_14":84.47,"sma_20":25835.0,"sma_60":25556.67,"sma_120":26750.42},{"date":"2026-01-29","open":31900,"high":31950,"low":30650,"close":31450,"volume":1928912,"rsi_14":78.48,"sma_20":26245.0,"sma_60":25640.83,"sma_120":26797.5},{"date":"2026-01-30","open":31100,"high":31550,"low":30750,"close":30800,"volume":1091945,"rsi_14":73.25,"sma_20":26567.5,"sma_60":25723.33,"sma_120":26842.92},{"date":"2026-02-02","open":30450,"high":32100,"low":30050,"close":30800,"volume":1426002,"rsi_14":72.89,"sma_20":26892.5,"sma_60":25797.5,"sma_120":26885.0},{"date":"2026-02-03","open":31650,"high":32100,"low":31100,"close":31650,"volume":1247967,"rsi_14":74.26,"sma_20":27267.5,"sma_60":25899.17,"sma_120":26927.5},{"date":"2026-02-04","open":31950,"high":32400,"low":31550,"close":32100,"volume":895786,"rsi_14":77.08,"sma_20":27672.5,"sma_60":26007.5,"sma_120":26972.5},{"date":"2026-02-05","open":31800,"high":32600,"low":31600,"close":31650,"volume":935079,"rsi_14":74.3,"sma_20":28025.0,"sma_60":26102.5,"sma_120":27012.5},{"date":"2026-02-06","open":31250,"high":32200,"low":30750,"close":31850,"volume":949006,"rsi_14":78.1,"sma_20":28362.5,"sma_60":26201.67,"sma_120":27051.67},{"date":"2026-02-09","open":32600,"high":34200,"low":32300,"close":33300,"volume":1288070,"rsi_14":79.46,"sma_20":28752.5,"sma_60":26318.33,"sma_120":27100.0},{"date":"2026-02-10","open":33650,"high":34150,"low":32900,"close":32950,"volume":978595,"rsi_14":82.33,"sma_20":29117.5,"sma_60":26429.17,"sma_120":27146.67},{"date":"2026-02-11","open":33350,"high":33800,"low":33050,"close":33250,"volume":763940,"rsi_14":83.07,"sma_20":29485.0,"sma_60":26549.17,"sma_120":27189.17},{"date":"2026-02-12","open":33650,"high":34350,"low":33350,"close":33800,"volume":1121071,"rsi_14":80.63,"sma_20":29895.0,"sma_60":26674.17,"sma_120":27235.42},{"date":"2026-02-13","open":33700,"high":34250,"low":33450,"close":33900,"volume":628532,"rsi_14":77.01,"sma_20":30310.0,"sma_60":26817.5,"sma_120":27278.75},{"date":"2026-02-19","open":35000,"high":36200,"low":34700,"close":34950,"volume":922815,"rsi_14":76.24,"sma_20":30805.0,"sma_60":26973.33,"sma_120":27333.75},{"date":"2026-02-20","open":35900,"high":36000,"low":35200,"close":35600,"volume":782866,"rsi_14":72.26,"sma_20":31300.0,"sma_60":27138.33,"sma_120":27392.92},{"date":"2026-02-23","open":36250,"high":37450,"low":35250,"close":35700,"volume":979984,"rsi_14":79.72,"sma_20":31840.0,"sma_60":27312.5,"sma_120":27452.5},{"date":"2026-02-24","open":35550,"high":36600,"low":35000,"close":36500,"volume":788509,"rsi_14":89.04,"sma_20":32422.5,"sma_60":27498.33,"sma_120":27515.83},{"date":"2026-02-25","open":37100,"high":38700,"low":36600,"close":37650,"volume":1287750,"rsi_14":90.53,"sma_20":32955.0,"sma_60":27707.5,"sma_120":27589.58},{"date":"2026-02-26","open":38850,"high":39800,"low":37800,"close":38950,"volume":947349,"rsi_14":91.01,"sma_20":33460.0,"sma_60":27926.67,"sma_120":27637.5},{"date":"2026-02-27","open":38800,"high":38800,"low":36250,"close":36400,"volume":1321635,"rsi_14":69.55,"sma_20":33770.0,"sma_60":28106.67,"sma_120":27727.5},{"date":"2026-03-03","open":35150,"high":37400,"low":34500,"close":35150,"volume":1515089,"rsi_14":64.83,"sma_20":33920.0,"sma_60":28266.67,"sma_120":27777.92},{"date":"2026-03-04","open":33100,"high":34000,"low":30700,"close":30900,"volume":1500748,"rsi_14":47.0,"sma_20":33892.5,"sma_60":28356.67,"sma_120":27792.08},{"date":"2026-03-05","open":33450,"high":33900,"low":32100,"close":33150,"volume":918106,"rsi_14":49.55,"sma_20":34010.0,"sma_60":28481.67,"sma_120":27827.92},{"date":"2026-03-06","open":32250,"high":33850,"low":32050,"close":33450,"volume":604093,"rsi_14":51.51,"sma_20":34142.5,"sma_60":28605.83,"sma_120":27867.92},{"date":"2026-03-09","open":31600,"high":33850,"low":31150,"close":32900,"volume":1472514,"rsi_14":48.96,"sma_20":34205.0,"sma_60":28725.0,"sma_120":27910.83},{"date":"2026-03-10","open":34100,"high":34200,"low":30950,"close":31250,"volume":1835866,"rsi_14":42.9,"sma_20":34162.5,"sma_60":28813.33,"sma_120":27935.83},{"date":"2026-03-11","open":32550,"high":33150,"low":31400,"close":31800,"volume":1386665,"rsi_14":44.29,"sma_20":34170.0,"sma_60":28919.17,"sma_120":27967.5},{"date":"2026-03-12","open":31800,"high":32350,"low":31400,"close":31850,"volume":1227368,"rsi_14":41.09,"sma_20":34170.0,"sma_60":29040.0,"sma_120":27999.58},{"date":"2026-03-13","open":31000,"high":33700,"low":30650,"close":32800,"volume":1127575,"rsi_14":42.09,"sma_20":34145.0,"sma_60":29175.0,"sma_120":28034.17},{"date":"2026-03-16","open":32500,"high":32850,"low":31150,"close":31350,"volume":1426260,"rsi_14":38.58,"sma_20":34065.0,"sma_60":29288.33,"sma_120":28031.25},{"date":"2026-03-17","open":31700,"high":32200,"low":31450,"close":31650,"volume":755744,"rsi_14":36.93,"sma_20":33985.0,"sma_60":29389.17,"sma_120":28081.67},{"date":"2026-03-18","open":32000,"high":34200,"low":31700,"close":33300,"volume":1279626,"rsi_14":38.58,"sma_20":33960.0,"sma_60":29524.17,"sma_120":28121.67},{"date":"2026-03-19","open":32650,"high":33200,"low":32350,"close":32600,"volume":818555,"rsi_14":32.79,"sma_20":33895.0,"sma_60":29652.5,"sma_120":28157.92},{"date":"2026-03-20","open":34500,"high":36150,"low":33850,"close":35300,"volume":3479926,"rsi_14":47.04,"sma_20":33912.5,"sma_60":29820.83,"sma_120":28218.33},{"date":"2026-03-23","open":40150,"high":40700,"low":35100,"close":35950,"volume":6856936,"rsi_14":52.22,"sma_20":33930.0,"sma_60":30005.83,"sma_120":28283.33},{"date":"2026-03-24","open":38000,"high":38000,"low":32650,"close":33800,"volume":4372377,"rsi_14":59.12,"sma_20":33835.0,"sma_60":30153.33,"sma_120":28329.58},{"date":"2026-03-25","open":34800,"high":35050,"low":33150,"close":33700,"volume":2869919,"rsi_14":52.0,"sma_20":33695.0,"sma_60":30293.33,"sma_120":28379.17},{"date":"2026-03-26","open":33500,"high":34300,"low":32500,"close":32900,"volume":2474937,"rsi_14":48.07,"sma_20":33457.5,"sma_60":30427.5,"sma_120":28417.5},{"date":"2026-03-27","open":31600,"high":33150,"low":31050,"close":33100,"volume":1781247,"rsi_14":50.72,"sma_20":33165.0,"sma_60":30566.67,"sma_120":28460.83},{"date":"2026-03-30","open":31400,"high":33650,"low":31150,"close":33250,"volume":1441651,"rsi_14":58.06,"sma_20":33007.5,"sma_60":30714.17,"sma_120":28505.83},{"date":"2026-03-31","open":33800,"high":37450,"low":32950,"close":35700,"volume":5708246,"rsi_14":63.64,"sma_20":33035.0,"sma_60":30904.17,"sma_120":28577.08},{"date":"2026-04-01","open":37300,"high":38200,"low":36100,"close":37900,"volume":3550677,"rsi_14":68.39,"sma_20":33385.0,"sma_60":31135.0,"sma_120":28666.67},{"date":"2026-04-02","open":38800,"high":38800,"low":34750,"close":35100,"volume":3387897,"rsi_14":56.28,"sma_20":33482.5,"sma_60":31332.5,"sma_120":28735.83},{"date":"2026-04-03","open":36650,"high":42000,"low":36550,"close":40550,"volume":7790091,"rsi_14":70.63,"sma_20":33837.5,"sma_60":31602.5,"sma_120":28847.92},{"date":"2026-04-06","open":43000,"high":47700,"low":42550,"close":45650,"volume":10809716,"rsi_14":75.83,"sma_20":34475.0,"sma_60":31958.33,"sma_120":29002.08},{"date":"2026-04-07","open":51300,"high":52000,"low":46200,"close":47800,"volume":10975635,"rsi_14":76.27,"sma_20":35302.5,"sma_60":32352.5,"sma_120":29169.58},{"date":"2026-04-08","open":52500,"high":53300,"low":49300,"close":50500,"volume":9394497,"rsi_14":80.24,"sma_20":36237.5,"sma_60":32794.17,"sma_120":29362.08},{"date":"2026-04-09","open":50100,"high":54500,"low":49500,"close":51300,"volume":7591782,"rsi_14":78.88,"sma_20":37210.0,"sma_60":33239.17,"sma_120":29555.42},{"date":"2026-04-10","open":53200,"high":53200,"low":49950,"close":51200,"volume":4589057,"rsi_14":78.08,"sma_20":38130.0,"sma_60":33674.17,"sma_120":29746.25},{"date":"2026-04-13","open":49650,"high":50300,"low":48350,"close":49550,"volume":3119606,"rsi_14":79.55,"sma_20":39040.0,"sma_60":34075.0,"sma_120":29923.33},{"date":"2026-04-14","open":51000,"high":53300,"low":49000,"close":51800,"volume":4349602,"rsi_14":81.42,"sma_20":40047.5,"sma_60":34510.83,"sma_120":30122.92},{"date":"2026-04-15","open":52600,"high":53700,"low":51900,"close":52400,"volume":2963156,"rsi_14":84.09,"sma_20":41002.5,"sma_60":34952.5,"sma_120":30330.42},{"date":"2026-04-16","open":52000,"high":52100,"low":49750,"close":50400,"volume":3276541,"rsi_14":78.45,"sma_20":41892.5,"sma_60":35365.83,"sma_120":30517.5},{"date":"2026-04-17","open":50400,"high":50500,"low":49100,"close":49550,"volume":2485979,"rsi_14":76.21,"sma_20":42605.0,"sma_60":35774.17,"sma_120":30693.75},{"date":"2026-04-20","open":50300,"high":50500,"low":49050,"close":49300,"volume":1834955,"rsi_14":73.53,"sma_20":43272.5,"sma_60":36167.5,"sma_120":30852.08},{"date":"2026-04-21","open":49900,"high":52400,"low":49700,"close":51700,"volume":3496390,"rsi_14":73.71,"sma_20":44167.5,"sma_60":36614.17,"sma_120":31038.75},{"date":"2026-04-22","open":50700,"high":50900,"low":49400,"close":50600,"volume":2364427,"rsi_14":78.28,"sma_20":45012.5,"sma_60":37043.33,"sma_120":31223.75},{"date":"2026-04-23","open":51500,"high":52500,"low":48450,"close":50300,"volume":4019978,"rsi_14":71.91,"sma_20":45882.5,"sma_60":37431.67,"sma_120":31415.42},{"date":"2026-04-24","open":50200,"high":53400,"low":49450,"close":52500,"volume":3611224,"rsi_14":67.7,"sma_20":46852.5,"sma_60":37825.83,"sma_120":31623.75},{"date":"2026-04-27","open":54600,"high":55200,"low":53000,"close":54300,"volume":3433235,"rsi_14":67.11,"sma_20":47905.0,"sma_60":38227.5,"sma_120":31847.92},{"date":"2026-04-28","open":54000,"high":57800,"low":52800,"close":56300,"volume":5811327,"rsi_14":65.85,"sma_20":48935.0,"sma_60":38630.0,"sma_120":32100.83},{"date":"2026-04-29","open":55600,"high":55600,"low":53100,"close":54300,"volume":3042430,"rsi_14":57.69,"sma_20":49755.0,"sma_60":39010.83,"sma_120":32325.83},{"date":"2026-04-30","open":53700,"high":54100,"low":52700,"close":53100,"volume":1773468,"rsi_14":53.89,"sma_20":51680.0,"sma_60":44222.5,"sma_120":39044.58},{"date":"2026-05-04","open":53900,"high":56400,"low":52000,"close":55000,"volume":3029594,"rsi_14":63.07,"sma_20":51377.5,"sma_60":39785.83,"sma_120":32797.92},{"date":"2026-05-06","open":55200,"high":55600,"low":52750,"close":53000,"volume":2161824,"rsi_14":52.91,"sma_20":51745.0,"sma_60":40141.67,"sma_120":33020.0},{"date":"2026-05-07","open":60000,"high":67300,"low":59800,"close":64400,"volume":13927246,"rsi_14":69.11,"sma_20":52575.0,"sma_60":40680.0,"sma_120":33343.75},{"date":"2026-05-08","open":62000,"high":62900,"low":59000,"close":62400,"volume":4360630,"rsi_14":69.11,"sma_20":53170.0,"sma_60":41192.5,"sma_120":33647.5},{"date":"2026-05-11","open":61000,"high":61000,"low":58300,"close":58600,"volume":3866210,"rsi_14":63.17,"sma_20":53535.0,"sma_60":41638.33,"sma_120":33920.0},{"date":"2026-05-12","open":59100,"high":59400,"low":53300,"close":54900,"volume":4610741,"rsi_14":57.41,"sma_20":53720.0,"sma_60":41998.33,"sma_120":34158.33},{"date":"2026-05-13","open":53300,"high":53900,"low":51600,"close":53000,"volume":2207111,"rsi_14":51.74,"sma_20":53892.5,"sma_60":42332.5,"sma_120":34380.83},{"date":"2026-05-14","open":54500,"high":55200,"low":53100,"close":54700,"volume":2141503,"rsi_14":55.41,"sma_20":54037.5,"sma_60":42690.0,"sma_120":34619.58},{"date":"2026-05-15","open":55500,"high":55600,"low":49500,"close":50600,"volume":2899526,"rsi_14":50.36,"sma_20":53947.5,"sma_60":42970.0,"sma_120":34822.08},{"date":"2026-05-18","open":48500,"high":50000,"low":47450,"close":49500,"volume":2040153,"rsi_14":46.31,"sma_20":53902.5,"sma_60":43230.0,"sma_120":35023.75},{"date":"2026-05-19","open":49000,"high":50900,"low":47550,"close":49250,"volume":1827802,"rsi_14":43.53,"sma_20":53887.5,"sma_60":43468.33,"sma_120":35220.83},{"date":"2026-05-20","open":47600,"high":48350,"low":45900,"close":47400,"volume":1893931,"rsi_14":38.56,"sma_20":53792.5,"sma_60":43665.0,"sma_120":35401.67},{"date":"2026-05-21","open":51200,"high":51900,"low":49300,"close":51300,"volume":2139178,"rsi_14":46.32,"sma_20":53772.5,"sma_60":43925.0,"sma_120":35618.75},{"date":"2026-05-22","open":54300,"high":54400,"low":51900,"close":53400,"volume":1673749,"rsi_14":50.36,"sma_20":53912.5,"sma_60":44206.67,"sma_120":35852.5},{"date":"2026-05-26","open":56200,"high":57700,"low":53500,"close":54600,"volume":1995163,"rsi_14":49.51,"sma_20":54127.5,"sma_60":44489.17,"sma_120":36098.33},{"date":"2026-05-27","open":53700,"high":53700,"low":51200,"close":51300,"volume":1825981,"rsi_14":47.99,"sma_20":54067.5,"sma_60":44695.0,"sma_120":36312.5},{"date":"2026-05-28","open":51300,"high":51900,"low":49100,"close":50800,"volume":1669204,"rsi_14":28.34,"sma_20":53892.5,"sma_60":44935.0,"sma_120":36520.83},{"date":"2026-05-29","open":53100,"high":53800,"low":49950,"close":52900,"volume":2373485,"rsi_14":34.92,"sma_20":53722.5,"sma_60":45230.83,"sma_120":36748.75},{"date":"2026-06-01","open":50700,"high":51600,"low":49950,"close":50300,"volume":1840341,"rsi_14":36.3,"sma_20":53522.5,"sma_60":45554.17,"sma_120":36955.42},{"date":"2026-06-02","open":48800,"high":49850,"low":47700,"close":49300,"volume":1640254,"rsi_14":39.86,"sma_20":53332.5,"sma_60":45823.33,"sma_120":37152.5},{"date":"2026-06-04","open":49250,"high":50400,"low":48500,"close":49500,"volume":1274479,"rsi_14":43.24,"sma_20":53057.5,"sma_60":46090.83,"sma_120":37348.33},{"date":"2026-06-05","open":48800,"high":49300,"low":46900,"close":48350,"volume":1101720,"rsi_14":37.48,"sma_20":52825.0,"sma_60":46348.33,"sma_120":37536.67},{"date":"2026-06-08","open":43400,"high":45450,"low":42900,"close":44450,"volume":1209482,"rsi_14":37.77,"sma_20":51827.5,"sma_60":46568.33,"sma_120":37690.83},{"date":"2026-06-09","open":45100,"high":47200,"low":44525,"close":46450,"volume":1475636,"rsi_14":44.15,"sma_20":51030.0,"sma_60":46812.5,"sma_120":37865.83},{"date":"2026-06-10","open":45050,"high":47350,"low":44850,"close":47300,"volume":1356411,"rsi_14":46.34,"sma_20":50465.0,"sma_60":47070.0,"sma_120":38055.0},{"date":"2026-06-11","open":45300,"high":46050,"low":43200,"close":45550,"volume":2088330,"rsi_14":46.52,"sma_20":49997.5,"sma_60":47282.5,"sma_120":38228.75},{"date":"2026-06-12","open":52000,"high":52100,"low":47300,"close":47600,"volume":2522304,"rsi_14":42.51,"sma_20":49727.5,"sma_60":47553.33,"sma_120":38419.17},{"date":"2026-06-15","open":54600,"high":54600,"low":50700,"close":52100,"volume":3424543,"rsi_14":47.6,"sma_20":49597.5,"sma_60":47894.17,"sma_120":38641.67},{"date":"2026-06-16","open":52500,"high":58800,"low":51600,"close":56700,"volume":6517048,"rsi_14":53.44,"sma_20":49902.5,"sma_60":48284.17,"sma_120":38904.17},{"date":"2026-06-17","open":59200,"high":59200,"low":52400,"close":52500,"volume":3680804,"rsi_14":58.7,"sma_20":51700.0,"sma_60":50873.33,"sma_120":40720.0},{"date":"2026-06-18","open":53400,"high":53400,"low":49550,"close":49700,"volume":1944402,"rsi_14":48.37,"sma_20":50075.0,"sma_60":48855.83,"sma_120":39338.33},{"date":"2026-06-19","open":49900,"high":52100,"low":48050,"close":48650,"volume":3472057,"rsi_14":43.49,"sma_20":50137.5,"sma_60":49067.5,"sma_120":39536.67},{"date":"2026-06-22","open":47900,"high":51800,"low":47500,"close":49900,"volume":2135543,"rsi_14":49.36,"sma_20":50067.5,"sma_60":49335.83,"sma_120":39744.58},{"date":"2026-06-23","open":49600,"high":49700,"low":44800,"close":44850,"volume":2180894,"rsi_14":43.71,"sma_20":49640.0,"sma_60":49521.67,"sma_120":39907.5},{"date":"2026-06-24","open":44750,"high":45550,"low":43000,"close":43950,"volume":1741833,"rsi_14":42.3,"sma_20":49107.5,"sma_60":49705.83,"sma_120":40066.67},{"date":"2026-06-25","open":44600,"high":45400,"low":43000,"close":43200,"volume":1189536,"rsi_14":42.78,"sma_20":48702.5,"sma_60":49874.17,"sma_120":40220.42},{"date":"2026-06-26","open":42350,"high":42900,"low":39550,"close":41450,"volume":1530973,"rsi_14":45.52,"sma_20":48235.0,"sma_60":50010.83,"sma_120":40362.5},{"date":"2026-06-29","open":42800,"high":48050,"low":42050,"close":47650,"volume":3001472,"rsi_14":51.59,"sma_20":47972.5,"sma_60":50210.0,"sma_120":40557.08},{"date":"2026-06-30","open":47400,"high":48300,"low":46550,"close":47600,"volume":1630350,"rsi_14":50.41,"sma_20":47837.5,"sma_60":50371.67,"sma_120":40753.33},{"date":"2026-07-01","open":48650,"high":53500,"low":47450,"close":51700,"volume":5588262,"rsi_14":57.83,"sma_20":47957.5,"sma_60":50648.33,"sma_120":40990.42},{"date":"2026-07-02","open":50900,"high":51700,"low":47750,"close":49000,"volume":3121732,"rsi_14":51.75,"sma_20":47932.5,"sma_60":50789.17,"sma_120":41195.83},{"date":"2026-07-03","open":49300,"high":49350,"low":45000,"close":48100,"volume":2740108,"rsi_14":44.49,"sma_20":47920.0,"sma_60":50830.0,"sma_120":41394.17},{"date":"2026-07-06","open":48550,"high":50300,"low":47350,"close":48300,"volume":2097553,"rsi_14":36.83,"sma_20":48112.5,"sma_60":50838.33,"sma_120":41595.42},{"date":"2026-07-07","open":47850,"high":48700,"low":46200,"close":47550,"volume":2044854,"rsi_14":41.3,"sma_20":48167.5,"sma_60":50789.17,"sma_120":41791.67},{"date":"2026-07-08","open":46500,"high":46500,"low":42650,"close":43500,"volume":2509327,"rsi_14":39.56,"sma_20":47977.5,"sma_60":50659.17,"sma_120":41949.17},{"date":"2026-07-09","open":43550,"high":44650,"low":41400,"close":42050,"volume":2660438,"rsi_14":39.04,"sma_20":47802.5,"sma_60":50506.67,"sma_120":42090.42},{"date":"2026-07-10","open":42150,"high":45250,"low":42150,"close":44100,"volume":1827018,"rsi_14":40.61,"sma_20":47627.5,"sma_60":50415.83,"sma_120":42245.42},{"date":"2026-07-13","open":43900,"high":44750,"low":40800,"close":41100,"volume":1719102,"rsi_14":43.5,"sma_20":47077.5,"sma_60":50237.5,"sma_120":42374.17},{"date":"2026-07-14","open":41100,"high":41650,"low":38300,"close":40150,"volume":2548936,"rsi_14":43.43,"sma_20":46250.0,"sma_60":50033.33,"sma_120":42492.92},{"date":"2026-07-15","open":41700,"high":43850,"low":41500,"close":42550,"volume":1486703,"rsi_14":48.94,"sma_20":45752.5,"sma_60":49902.5,"sma_120":42634.17},{"date":"2026-07-16","open":41500,"high":42300,"low":39900,"close":40850,"volume":914936,"rsi_14":49.02,"sma_20":45310.0,"sma_60":49757.5,"sma_120":42765.83},{"date":"2026-07-20","open":39300,"high":40450,"low":38900,"close":39200,"volume":1133403,"rsi_14":33.72,"sma_20":44837.5,"sma_60":49589.17,"sma_120":42878.33},{"date":"2026-07-21","open":38650,"high":41750,"low":38550,"close":41300,"volume":1415172,"rsi_14":38.75,"sma_20":44407.5,"sma_60":49415.83,"sma_120":43015.0},{"date":"2026-07-22","open":42450,"high":42650,"low":41150,"close":41300,"volume":1442516,"rsi_14":28.24,"sma_20":44230.0,"sma_60":49260.83,"sma_120":43152.08},{"date":"2026-07-23","open":41700,"high":49700,"low":41000,"close":46650,"volume":7112328,"rsi_14":45.57,"sma_20":44365.0,"sma_60":49200.0,"sma_120":43315.83},{"date":"2026-07-24","open":46750,"high":49350,"low":45500,"close":47600,"volume":4928841,"rsi_14":49.06,"sma_20":44585.0,"sma_60":49118.33,"sma_120":43472.08},{"date":"2026-07-27","open":48100,"high":48550,"low":45650,"close":47650,"volume":1865410,"rsi_14":48.77,"sma_20":44895.0,"sma_60":49007.5,"sma_120":43617.5},{"date":"2026-07-28","open":46650,"high":47150,"low":43800,"close":44150,"volume":2011830,"rsi_14":44.18,"sma_20":44720.0,"sma_60":48805.0,"sma_120":43717.5},{"date":"2026-07-29","open":45050,"high":45150,"low":38500,"close":39750,"volume":2898163,"rsi_14":43.65,"sma_20":44327.5,"sma_60":48562.5,"sma_120":43786.67},{"date":"2026-07-30","open":38900,"high":43300,"low":38900,"close":41000,"volume":2218636,"rsi_14":48.21,"sma_20":43792.5,"sma_60":48360.83,"sma_120":43871.67},{"date":"2026-07-31","open":43000,"high":43800,"low":42200,"close":43800,"volume":1856844,"rsi_14":49.5,"sma_20":43532.5,"sma_60":48174.17,"sma_120":43980.0},{"date":"2026-08-03","open":42850,"high":45800,"low":42150,"close":44400,"volume":1897787,"rsi_14":55.96,"sma_20":43347.5,"sma_60":48030.83,"sma_120":44086.25},{"date":"2026-08-04","open":44400,"high":48000,"low":44200,"close":47750,"volume":2750339,"rsi_14":62.62,"sma_20":43320.0,"sma_60":47753.33,"sma_120":44216.67},{"date":"2026-08-05","open":48600,"high":49650,"low":47100,"close":49100,"volume":2451641,"rsi_14":61.27,"sma_20":43397.5,"sma_60":47531.67,"sma_120":44362.08},{"date":"2026-08-06","open":49300,"high":51400,"low":48300,"close":49450,"volume":2198958,"rsi_14":65.52,"sma_20":43695.0,"sma_60":47379.17,"sma_120":44508.75},{"date":"2026-08-07","open":49150,"high":49950,"low":47300,"close":48100,"volume":1781140,"rsi_14":66.24,"sma_20":43997.5,"sma_60":47265.83,"sma_120":44632.08},{"date":"2026-08-10","open":48150,"high":49100,"low":47400,"close":48800,"volume":1221377,"rsi_14":64.42,"sma_20":44232.5,"sma_60":47195.83,"sma_120":44764.17},{"date":"2026-08-11","open":48600,"high":49750,"low":47750,"close":48950,"volume":1380168,"rsi_14":64.63,"sma_20":44625.0,"sma_60":47100.0,"sma_120":44895.0},{"date":"2026-08-12","open":48800,"high":50100,"low":48450,"close":49300,"volume":1407550,"rsi_14":56.26,"sma_20":45082.5,"sma_60":47078.33,"sma_120":45024.17},{"date":"2026-08-13","open":49450,"high":50400,"low":48650,"close":49000,"volume":1780130,"rsi_14":53.41,"sma_20":45405.0,"sma_60":47070.0,"sma_120":45150.0},{"date":"2026-08-14","open":49200,"high":50800,"low":48450,"close":49800,"volume":1592948,"rsi_14":55.06,"sma_20":45852.5,"sma_60":47079.17,"sma_120":45273.75},{"date":"2026-08-18","open":49350,"high":49650,"low":47150,"close":47900,"volume":1247136,"rsi_14":59.54,"sma_20":46287.5,"sma_60":47087.5,"sma_120":45376.25},{"date":"2026-08-19","open":45900,"high":49600,"low":45300,"close":48500,"volume":1557136,"rsi_14":77.6,"sma_20":46647.5,"sma_60":47040.83,"sma_120":45482.92},{"date":"2026-08-20","open":48500,"high":49950,"low":47700,"close":48050,"volume":1350895,"rsi_14":73.42,"sma_20":46985.0,"sma_60":46951.67,"sma_120":45579.17},{"date":"2026-08-21","open":47400,"high":47750,"low":45000,"close":45150,"volume":1553910,"rsi_14":54.46,"sma_20":46910.0,"sma_60":46794.17,"sma_120":45641.67},{"date":"2026-08-24","open":44900,"high":45850,"low":44150,"close":44800,"volume":1121597,"rsi_14":51.34,"sma_20":46770.0,"sma_60":46685.83,"sma_120":45690.42},{"date":"2026-08-25","open":44850,"high":46200,"low":43450,"close":45850,"volume":1124728,"rsi_14":42.46,"sma_20":46680.0,"sma_60":46603.33,"sma_120":45769.17},{"date":"2026-08-26","open":47000,"high":48600,"low":46100,"close":48250,"volume":2241390,"rsi_14":46.89,"sma_20":46885.0,"sma_60":46525.83,"sma_120":45878.33},{"date":"2026-08-27","open":48450,"high":51000,"low":47650,"close":50100,"volume":2479469,"rsi_14":52.15,"sma_20":47402.5,"sma_60":46522.5,"sma_120":46038.33},{"date":"2026-08-28","open":49650,"high":50500,"low":48050,"close":48750,"volume":1391713,"rsi_14":52.15,"sma_20":47790.0,"sma_60":46513.33,"sma_120":46168.33},{"date":"2026-08-31","open":48000,"high":48000,"low":46100,"close":47100,"volume":844108,"rsi_14":44.72,"sma_20":47955.0,"sma_60":46473.33,"sma_120":46282.08},{"date":"2026-09-01","open":46750,"high":47000,"low":45250,"close":45800,"volume":939375,"rsi_14":40.87,"sma_20":48025.0,"sma_60":46430.83,"sma_120":46389.58},{"date":"2026-09-02","open":44250,"high":44700,"low":43500,"close":43700,"volume":1031956,"rsi_14":35.26,"sma_20":47822.5,"sma_60":46418.33,"sma_120":46493.33},{"date":"2026-09-03","open":44050,"high":47000,"low":43800,"close":46100,"volume":1488007,"rsi_14":43.13,"sma_20":47672.5,"sma_60":46412.5,"sma_120":46612.5},{"date":"2026-09-04","open":46050,"high":46050,"low":44950,"close":45850,"volume":917565,"rsi_14":40.39,"sma_20":47492.5,"sma_60":46388.33,"sma_120":46729.17},{"date":"2026-09-07","open":45900,"high":48300,"low":45050,"close":48000,"volume":1308050,"rsi_14":50.24,"sma_20":47487.5,"sma_60":46429.17,"sma_120":46855.83},{"date":"2026-09-08","open":48550,"high":51600,"low":48350,"close":49150,"volume":3107412,"rsi_14":51.52,"sma_20":47505.0,"sma_60":46455.0,"sma_120":47004.17},{"date":"2026-09-09","open":49250,"high":50900,"low":48950,"close":50800,"volume":1682372,"rsi_14":56.1,"sma_20":47597.5,"sma_60":46433.33,"sma_120":47163.75},{"date":"2026-09-10","open":49650,"high":51200,"low":48400,"close":50400,"volume":1811125,"rsi_14":63.09,"sma_20":47652.5,"sma_60":46328.33,"sma_120":47306.25},{"date":"2026-09-11","open":50500,"high":51300,"low":49650,"close":51000,"volume":1770303,"rsi_14":65.27,"sma_20":47752.5,"sma_60":46303.33,"sma_120":47459.58},{"date":"2026-09-14","open":50100,"high":51800,"low":49150,"close":50200,"volume":1281767,"rsi_14":60.85,"sma_20":47772.5,"sma_60":46311.67,"sma_120":47583.75},{"date":"2026-09-15","open":50100,"high":51500,"low":49400,"close":51100,"volume":1342637,"rsi_14":57.68,"sma_20":47932.5,"sma_60":46352.5,"sma_120":47710.0},{"date":"2026-09-16","open":50400,"high":50900,"low":49900,"close":50200,"volume":1281209,"rsi_14":50.28,"sma_20":48017.5,"sma_60":46357.5,"sma_120":47846.67},{"date":"2026-09-17","open":50600,"high":52000,"low":50200,"close":51400,"volume":1332808,"rsi_14":57.59,"sma_20":48185.0,"sma_60":46466.67,"sma_120":47994.17},{"date":"2026-09-18","open":51600,"high":55200,"low":51500,"close":52100,"volume":5629132,"rsi_14":65.15,"sma_20":48532.5,"sma_60":46602.5,"sma_120":48154.17},{"date":"2026-09-21","open":52000,"high":53200,"low":50700,"close":52200,"volume":1599481,"rsi_14":70.92,"sma_20":48902.5,"sma_60":46752.5,"sma_120":48313.33},{"date":"2026-09-22","open":52600,"high":53200,"low":50800,"close":51300,"volume":1598565,"rsi_14":76.95,"sma_20":49175.0,"sma_60":46916.67,"sma_120":48463.75},{"date":"2026-09-23","open":51600,"high":51600,"low":48600,"close":49600,"volume":2237039,"rsi_14":63.06,"sma_20":49242.5,"sma_60":46949.17,"sma_120":48579.58},{"date":"2026-09-28","open":49450,"high":50600,"low":48050,"close":49900,"volume":1547444,"rsi_14":65.06,"sma_20":49232.5,"sma_60":46987.5,"sma_120":48679.58},{"date":"2026-09-29","open":49200,"high":49450,"low":46750,"close":47750,"volume":1660410,"rsi_14":49.07,"sma_20":49182.5,"sma_60":46921.67,"sma_120":48785.0},{"date":"2026-09-30","open":47800,"high":48850,"low":47550,"close":47900,"volume":1795221,"rsi_14":44.98,"sma_20":49222.5,"sma_60":46903.33,"sma_120":48846.25},{"date":"2026-10-01","open":48100,"high":48850,"low":46700,"close":47450,"volume":1106700,"rsi_14":35.11,"sma_20":49305.0,"sma_60":46892.5,"sma_120":48861.25},{"date":"2026-10-02","open":47500,"high":47950,"low":47150,"close":47850,"volume":1065918,"rsi_14":38.67,"sma_20":49512.5,"sma_60":46885.0,"sma_120":48861.67},{"date":"2026-10-06","open":48000,"high":48400,"low":46950,"close":48050,"volume":1199929,"rsi_14":36.41,"sma_20":49610.0,"sma_60":46893.33,"sma_120":48841.25},{"date":"2026-10-07","open":48050,"high":49650,"low":47350,"close":48750,"volume":1885866,"rsi_14":43.26,"sma_20":49755.0,"sma_60":46980.83,"sma_120":48820.0},{"date":"2026-10-08","open":48400,"high":48950,"low":47600,"close":47900,"volume":1427224,"rsi_14":35.05,"sma_20":49750.0,"sma_60":47078.33,"sma_120":48792.5},{"date":"2026-10-12","open":47750,"high":48100,"low":45250,"close":45850,"volume":1795874,"rsi_14":31.65,"sma_20":49585.0,"sma_60":47107.5,"sma_120":48761.67},{"date":"2026-10-13","open":44400,"high":45750,"low":43100,"close":45200,"volume":1780041,"rsi_14":22.57,"sma_20":49305.0,"sma_60":47175.83,"sma_120":48706.67},{"date":"2026-10-14","open":45100,"high":46350,"low":44700,"close":45100,"volume":953229,"rsi_14":17.29,"sma_20":49040.0,"sma_60":47258.33,"sma_120":48645.83},{"date":"2026-10-15","open":43350,"high":44050,"low":41500,"close":41750,"volume":1527013,"rsi_14":12.54,"sma_20":48577.5,"sma_60":47245.0,"sma_120":48573.75},{"date":"2026-10-16","open":42600,"high":45200,"low":42600,"close":43600,"volume":1060196,"rsi_14":24.16,"sma_20":48247.5,"sma_60":47290.83,"sma_120":48524.17},{"date":"2026-10-19","open":43300,"high":45800,"low":42400,"close":45300,"volume":848236,"rsi_14":35.57,"sma_20":47957.5,"sma_60":47392.5,"sma_120":48490.83},{"date":"2026-10-20","open":44500,"high":45500,"low":42950,"close":43100,"volume":848904,"rsi_14":29.76,"sma_20":47602.5,"sma_60":47422.5,"sma_120":48419.17},{"date":"2026-10-21","open":44400,"high":48300,"low":44200,"close":47800,"volume":2262565,"rsi_14":50.13,"sma_20":47422.5,"sma_60":47530.83,"sma_120":48395.83},{"date":"2026-10-22","open":51000,"high":56500,"low":50500,"close":56100,"volume":12321933,"rsi_14":64.91,"sma_20":47622.5,"sma_60":47688.33,"sma_120":48444.17},{"date":"2026-10-23","open":56771,"high":61813,"low":56670,"close":59200,"volume":12679392}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":3415.9754653342975,"pbr":2.46,"per":17.33,"roa":1.74,"roe":3.87,"grade":"C","comment":"PER 17.51배, ROE 3.87%","revenue":9629504748877.0,"analysis":"PER 17.5배입니다. ROE 3.9%입니다. 시가총액 11.72조. 매출 9.63조, 영업이익 9152.00억.","eps_basis":"TTM","debt_ratio":1.2237161344510565,"market_cap":11603200000000,"net_income":695164988688.0,"total_debt":5776930343942.0,"ttm_window":"2025Q3~2026Q2","gross_margin":15.8,"total_assets":10497739509814.0,"total_equity":4720809165872.0,"profit_margin":7.22,"revenue_basis":"TTM","dividend_yield":1.53,"net_income_basis":"TTM","operating_income":915199811845.0,"operating_margin":9.5,"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":["특별한 경고 요인 없음"],"backtest_top3":[],"current_price":59200.0,"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":10700.0},{"date":"2016-10-25","close":10350.0},{"date":"2016-10-26","close":10200.0},{"date":"2016-10-27","close":10500.0},{"date":"2016-10-28","close":10200.0},{"date":"2016-10-31","close":9470.0},{"date":"2016-11-01","close":9200.0},{"date":"2016-11-02","close":9250.0},{"date":"2016-11-03","close":9300.0},{"date":"2016-11-04","close":9170.0},{"date":"2016-11-07","close":9500.0},{"date":"2016-11-08","close":9630.0},{"date":"2016-11-09","close":9150.0},{"date":"2016-11-10","close":9670.0},{"date":"2016-11-11","close":9880.0},{"date":"2016-11-14","close":10150.0},{"date":"2016-11-15","close":10050.0},{"date":"2016-11-16","close":10200.0},{"date":"2016-11-17","close":10150.0},{"date":"2016-11-18","close":9840.0},{"date":"2016-11-21","close":9970.0},{"date":"2016-11-22","close":9850.0},{"date":"2016-11-23","close":9720.0},{"date":"2016-11-24","close":9430.0},{"date":"2016-11-25","close":9480.0},{"date":"2016-11-28","close":9390.0},{"date":"2016-11-29","close":9490.0},{"date":"2016-11-30","close":9480.0},{"date":"2016-12-01","close":9750.0},{"date":"2016-12-02","close":9720.0},{"date":"2016-12-05","close":9450.0},{"date":"2016-12-06","close":9390.0},{"date":"2016-12-07","close":9170.0},{"date":"2016-12-08","close":9150.0},{"date":"2016-12-09","close":9240.0},{"date":"2016-12-12","close":9850.0},{"date":"2016-12-13","close":9870.0},{"date":"2016-12-14","close":10250.0},{"date":"2016-12-15","close":10400.0},{"date":"2016-12-16","close":10450.0},{"date":"2016-12-19","close":10250.0},{"date":"2016-12-20","close":10100.0},{"date":"2016-12-21","close":10600.0},{"date":"2016-12-22","close":10450.0},{"date":"2016-12-23","close":10550.0},{"date":"2016-12-26","close":10450.0},{"date":"2016-12-27","close":10150.0},{"date":"2016-12-28","close":10450.0},{"date":"2016-12-29","close":10300.0},{"date":"2017-01-02","close":10450.0},{"date":"2017-01-03","close":10700.0},{"date":"2017-01-04","close":10950.0},{"date":"2017-01-05","close":11050.0},{"date":"2017-01-06","close":11050.0},{"date":"2017-01-09","close":11150.0},{"date":"2017-01-10","close":10950.0},{"date":"2017-01-11","close":11250.0},{"date":"2017-01-12","close":11650.0},{"date":"2017-01-13","close":11650.0},{"date":"2017-01-16","close":11250.0},{"date":"2017-01-17","close":10800.0},{"date":"2017-01-18","close":11000.0},{"date":"2017-01-19","close":10700.0},{"date":"2017-01-20","close":10750.0},{"date":"2017-01-23","close":11600.0},{"date":"2017-01-24","close":11650.0},{"date":"2017-01-25","close":11550.0},{"date":"2017-01-26","close":12000.0},{"date":"2017-01-31","close":12600.0},{"date":"2017-02-01","close":12800.0},{"date":"2017-02-02","close":12400.0},{"date":"2017-02-03","close":12600.0},{"date":"2017-02-06","close":12500.0},{"date":"2017-02-07","close":12500.0},{"date":"2017-02-08","close":12250.0},{"date":"2017-02-09","close":12800.0},{"date":"2017-02-10","close":12850.0},{"date":"2017-02-13","close":12400.0},{"date":"2017-02-14","close":12750.0},{"date":"2017-02-15","close":12500.0},{"date":"2017-02-16","close":12400.0},{"date":"2017-02-17","close":12250.0},{"date":"2017-02-20","close":11600.0},{"date":"2017-02-21","close":12050.0},{"date":"2017-02-22","close":12350.0},{"date":"2017-02-23","close":12250.0},{"date":"2017-02-24","close":11800.0},{"date":"2017-02-27","close":12150.0},{"date":"2017-02-28","close":12400.0},{"date":"2017-03-02","close":12650.0},{"date":"2017-03-03","close":13050.0},{"date":"2017-03-06","close":13300.0},{"date":"2017-03-07","close":13500.0},{"date":"2017-03-08","close":13300.0},{"date":"2017-03-09","close":12450.0},{"date":"2017-03-10","close":12600.0},{"date":"2017-03-13","close":12450.0},{"date":"2017-03-14","close":12400.0},{"date":"2017-03-15","close":12400.0},{"date":"2017-03-16","close":13000.0},{"date":"2017-03-17","close":12900.0},{"date":"2017-03-20","close":12850.0},{"date":"2017-03-21","close":12700.0},{"date":"2017-03-22","close":12550.0},{"date":"2017-03-23","close":13000.0},{"date":"2017-03-24","close":12850.0},{"date":"2017-03-27","close":12400.0},{"date":"2017-03-28","close":12750.0},{"date":"2017-03-29","close":12750.0},{"date":"2017-03-30","close":12850.0},{"date":"2017-03-31","close":12850.0},{"date":"2017-04-03","close":12600.0},{"date":"2017-04-04","close":12400.0},{"date":"2017-04-05","close":12500.0},{"date":"2017-04-06","close":12400.0},{"date":"2017-04-07","close":12200.0},{"date":"2017-04-10","close":12550.0},{"date":"2017-04-11","close":12500.0},{"date":"2017-04-12","close":12900.0},{"date":"2017-04-13","close":13000.0},{"date":"2017-04-14","close":12950.0},{"date":"2017-04-17","close":12950.0},{"date":"2017-04-18","close":13050.0},{"date":"2017-04-19","close":12950.0},{"date":"2017-04-20","close":12850.0},{"date":"2017-04-21","close":13100.0},{"date":"2017-04-24","close":13200.0},{"date":"2017-04-25","close":12950.0},{"date":"2017-04-26","close":13250.0},{"date":"2017-04-27","close":12450.0},{"date":"2017-04-28","close":12200.0},{"date":"2017-05-02","close":12200.0},{"date":"2017-05-04","close":11800.0},{"date":"2017-05-08","close":11600.0},{"date":"2017-05-10","close":12000.0},{"date":"2017-05-11","close":12350.0},{"date":"2017-05-12","close":12350.0},{"date":"2017-05-15","close":12200.0},{"date":"2017-05-16","close":12750.0},{"date":"2017-05-17","close":12650.0},{"date":"2017-05-18","close":12200.0},{"date":"2017-05-19","close":12350.0},{"date":"2017-05-22","close":12300.0},{"date":"2017-05-23","close":12300.0},{"date":"2017-05-24","close":12400.0},{"date":"2017-05-25","close":12850.0},{"date":"2017-05-26","close":12900.0},{"date":"2017-05-29","close":12650.0},{"date":"2017-05-30","close":12550.0},{"date":"2017-05-31","close":12600.0},{"date":"2017-06-01","close":12750.0},{"date":"2017-06-02","close":12650.0},{"date":"2017-06-05","close":12400.0},{"date":"2017-06-07","close":12450.0},{"date":"2017-06-08","close":12400.0},{"date":"2017-06-09","close":12200.0},{"date":"2017-06-12","close":12200.0},{"date":"2017-06-13","close":12650.0},{"date":"2017-06-14","close":12750.0},{"date":"2017-06-15","close":12400.0},{"date":"2017-06-16","close":12200.0},{"date":"2017-06-19","close":12250.0},{"date":"2017-06-20","close":11900.0},{"date":"2017-06-21","close":11850.0},{"date":"2017-06-22","close":11600.0},{"date":"2017-06-23","close":12100.0},{"date":"2017-06-26","close":11900.0},{"date":"2017-06-27","close":11650.0},{"date":"2017-06-28","close":11700.0},{"date":"2017-06-29","close":12000.0},{"date":"2017-06-30","close":11900.0},{"date":"2017-07-03","close":12000.0},{"date":"2017-07-04","close":12050.0},{"date":"2017-07-05","close":12050.0},{"date":"2017-07-06","close":11900.0},{"date":"2017-07-07","close":11700.0},{"date":"2017-07-10","close":11850.0},{"date":"2017-07-11","close":11850.0},{"date":"2017-07-12","close":11650.0},{"date":"2017-07-13","close":11750.0},{"date":"2017-07-14","close":11700.0},{"date":"2017-07-17","close":11250.0},{"date":"2017-07-18","close":11100.0},{"date":"2017-07-19","close":11200.0},{"date":"2017-07-20","close":11200.0},{"date":"2017-07-21","close":11200.0},{"date":"2017-07-24","close":11150.0},{"date":"2017-07-25","close":11100.0},{"date":"2017-07-26","close":11200.0},{"date":"2017-07-27","close":11300.0},{"date":"2017-07-28","close":10900.0},{"date":"2017-07-31","close":10200.0},{"date":"2017-08-01","close":10450.0},{"date":"2017-08-02","close":10150.0},{"date":"2017-08-03","close":9780.0},{"date":"2017-08-04","close":9850.0},{"date":"2017-08-07","close":10650.0},{"date":"2017-08-08","close":10400.0},{"date":"2017-08-09","close":10150.0},{"date":"2017-08-10","close":10350.0},{"date":"2017-08-11","close":10350.0},{"date":"2017-08-14","close":10250.0},{"date":"2017-08-16","close":10150.0},{"date":"2017-08-17","close":10050.0},{"date":"2017-08-18","close":10150.0},{"date":"2017-08-21","close":10150.0},{"date":"2017-08-22","close":10050.0},{"date":"2017-08-23","close":10200.0},{"date":"2017-08-24","close":10150.0},{"date":"2017-08-25","close":10650.0},{"date":"2017-08-28","close":10950.0},{"date":"2017-08-29","close":11150.0},{"date":"2017-08-30","close":11000.0},{"date":"2017-08-31","close":10700.0},{"date":"2017-09-01","close":11050.0},{"date":"2017-09-04","close":10700.0},{"date":"2017-09-05","close":10750.0},{"date":"2017-09-06","close":10550.0},{"date":"2017-09-07","close":10650.0},{"date":"2017-09-08","close":10550.0},{"date":"2017-09-11","close":10300.0},{"date":"2017-09-12","close":10300.0},{"date":"2017-09-13","close":10200.0},{"date":"2017-09-14","close":10250.0},{"date":"2017-09-15","close":10450.0},{"date":"2017-09-18","close":10450.0},{"date":"2017-09-19","close":11100.0},{"date":"2017-09-20","close":11150.0},{"date":"2017-09-21","close":10900.0},{"date":"2017-09-22","close":10500.0},{"date":"2017-09-25","close":10300.0},{"date":"2017-09-26","close":10850.0},{"date":"2017-09-27","close":10750.0},{"date":"2017-09-28","close":10650.0},{"date":"2017-09-29","close":11000.0},{"date":"2017-10-10","close":10950.0},{"date":"2017-10-11","close":11200.0},{"date":"2017-10-12","close":11500.0},{"date":"2017-10-13","close":11550.0},{"date":"2017-10-16","close":11600.0},{"date":"2017-10-17","close":11400.0},{"date":"2017-10-18","close":11600.0},{"date":"2017-10-19","close":11700.0},{"date":"2017-10-20","close":11600.0},{"date":"2017-10-23","close":11500.0},{"date":"2017-10-24","close":11850.0},{"date":"2017-10-25","close":12100.0},{"date":"2017-10-26","close":11950.0},{"date":"2017-10-27","close":12500.0},{"date":"2017-10-30","close":12450.0},{"date":"2017-10-31","close":12200.0},{"date":"2017-11-01","close":12350.0},{"date":"2017-11-02","close":12100.0},{"date":"2017-11-03","close":12250.0},{"date":"2017-11-06","close":12750.0},{"date":"2017-11-07","close":13350.0},{"date":"2017-11-08","close":13100.0},{"date":"2017-11-09","close":13350.0},{"date":"2017-11-10","close":13000.0},{"date":"2017-11-13","close":12750.0},{"date":"2017-11-14","close":12900.0},{"date":"2017-11-15","close":12450.0},{"date":"2017-11-16","close":12700.0},{"date":"2017-11-17","close":12750.0},{"date":"2017-11-20","close":12900.0},{"date":"2017-11-21","close":12800.0},{"date":"2017-11-22","close":13100.0},{"date":"2017-11-23","close":13150.0},{"date":"2017-11-24","close":13100.0},{"date":"2017-11-27","close":12550.0},{"date":"2017-11-28","close":12750.0},{"date":"2017-11-29","close":13050.0},{"date":"2017-11-30","close":13100.0},{"date":"2017-12-01","close":13100.0},{"date":"2017-12-04","close":14000.0},{"date":"2017-12-05","close":14300.0},{"date":"2017-12-06","close":13300.0},{"date":"2017-12-07","close":13350.0},{"date":"2017-12-08","close":12900.0},{"date":"2017-12-11","close":12350.0},{"date":"2017-12-12","close":12200.0},{"date":"2017-12-13","close":12700.0},{"date":"2017-12-14","close":12500.0},{"date":"2017-12-15","close":12550.0},{"date":"2017-12-18","close":12150.0},{"date":"2017-12-19","close":12100.0},{"date":"2017-12-20","close":12250.0},{"date":"2017-12-21","close":12000.0},{"date":"2017-12-22","close":11850.0},{"date":"2017-12-26","close":11650.0},{"date":"2017-12-27","close":12000.0},{"date":"2017-12-28","close":12400.0},{"date":"2018-01-02","close":12126.0273},{"date":"2018-01-03","close":12033.1074},{"date":"2018-01-04","close":12822.9248},{"date":"2018-01-05","close":12869.3857},{"date":"2018-01-08","close":12915.8457},{"date":"2018-01-09","close":13287.5244},{"date":"2018-01-10","close":14402.5605},{"date":"2018-01-11","close":14402.5605},{"date":"2018-01-12","close":14495.4814},{"date":"2018-01-15","close":14402.5605},{"date":"2018-01-16","close":13659.2031},{"date":"2018-01-17","close":13426.9033},{"date":"2018-01-18","close":13566.2832},{"date":"2018-01-19","close":13984.4229},{"date":"2018-01-22","close":13984.4229},{"date":"2018-01-23","close":14681.3203},{"date":"2018-01-24","close":14727.7803},{"date":"2018-01-25","close":15656.9775},{"date":"2018-01-26","close":16121.5762},{"date":"2018-01-29","close":16260.957},{"date":"2018-01-30","close":16260.957},{"date":"2018-01-31","close":16260.957},{"date":"2018-02-01","close":15796.3574},{"date":"2018-02-02","close":16168.0361},{"date":"2018-02-05","close":15517.5977},{"date":"2018-02-06","close":15285.2988},{"date":"2018-02-07","close":13937.9619},{"date":"2018-02-08","close":14077.3418},{"date":"2018-02-09","close":13473.3633},{"date":"2018-02-12","close":13845.043},{"date":"2018-02-13","close":13566.2832},{"date":"2018-02-14","close":14356.1016},{"date":"2018-02-19","close":15006.5391},{"date":"2018-02-20","close":15006.5391},{"date":"2018-02-21","close":15052.999},{"date":"2018-02-22","close":15145.9189},{"date":"2018-02-23","close":15517.5977},{"date":"2018-02-26","close":15006.5391},{"date":"2018-02-27","close":14820.7002},{"date":"2018-02-28","close":14913.6191},{"date":"2018-03-02","close":14449.0215},{"date":"2018-03-05","close":14170.2617},{"date":"2018-03-06","close":15052.999},{"date":"2018-03-07","close":14913.6191},{"date":"2018-03-08","close":15285.2988},{"date":"2018-03-09","close":15471.1387},{"date":"2018-03-12","close":16725.5547},{"date":"2018-03-13","close":15889.2764},{"date":"2018-03-14","close":15796.3574},{"date":"2018-03-15","close":15889.2764},{"date":"2018-03-16","close":15796.3574},{"date":"2018-03-19","close":15749.8975},{"date":"2018-03-20","close":16121.5762},{"date":"2018-03-21","close":16400.3359},{"date":"2018-03-22","close":16121.5762},{"date":"2018-03-23","close":15517.5977},{"date":"2018-03-26","close":16075.1172},{"date":"2018-03-27","close":16353.876},{"date":"2018-03-28","close":16632.6348},{"date":"2018-03-29","close":17190.1523},{"date":"2018-03-30","close":16818.4746},{"date":"2018-04-02","close":16400.3359},{"date":"2018-04-03","close":16493.2559},{"date":"2018-04-04","close":16075.1172},{"date":"2018-04-05","close":16818.4746},{"date":"2018-04-06","close":16864.9336},{"date":"2018-04-09","close":17004.3145},{"date":"2018-04-10","close":17143.6934},{"date":"2018-04-11","close":17329.5332},{"date":"2018-04-12","close":17143.6934},{"date":"2018-04-13","close":17236.6133},{"date":"2018-04-16","close":17190.1523},{"date":"2018-04-17","close":16679.0957},{"date":"2018-04-18","close":16772.0137},{"date":"2018-04-19","close":17375.9922},{"date":"2018-04-20","close":16818.4746},{"date":"2018-04-23","close":16214.4951},{"date":"2018-04-24","close":16493.2559},{"date":"2018-04-25","close":15842.8164},{"date":"2018-04-26","close":16121.5762},{"date":"2018-04-27","close":15935.7363},{"date":"2018-04-30","close":16679.0957},{"date":"2018-05-02","close":16168.0361},{"date":"2018-05-03","close":16028.6572},{"date":"2018-05-04","close":16353.876},{"date":"2018-05-08","close":16028.6572},{"date":"2018-05-09","close":15982.1973},{"date":"2018-05-10","close":16075.1172},{"date":"2018-05-11","close":16493.2559},{"date":"2018-05-14","close":17561.834},{"date":"2018-05-15","close":17794.1309},{"date":"2018-05-16","close":17979.9707},{"date":"2018-05-17","close":18351.6504},{"date":"2018-05-18","close":18769.7891},{"date":"2018-05-21","close":17515.3711},{"date":"2018-05-23","close":17701.2129},{"date":"2018-05-24","close":17515.3711},{"date":"2018-05-25","close":17143.6934},{"date":"2018-05-28","close":17143.6934},{"date":"2018-05-29","close":17236.6133},{"date":"2018-05-30","close":16957.8555},{"date":"2018-05-31","close":17143.6934},{"date":"2018-06-01","close":16075.1172},{"date":"2018-06-04","close":16400.3359},{"date":"2018-06-05","close":15935.7363},{"date":"2018-06-07","close":15842.8164},{"date":"2018-06-08","close":15610.5176},{"date":"2018-06-11","close":15656.9775},{"date":"2018-06-12","close":15052.999},{"date":"2018-06-14","close":14727.7803},{"date":"2018-06-15","close":14449.0215},{"date":"2018-06-18","close":14030.8818},{"date":"2018-06-19","close":13473.3633},{"date":"2018-06-20","close":14309.6416},{"date":"2018-06-21","close":13845.043},{"date":"2018-06-22","close":14309.6416},{"date":"2018-06-25","close":14727.7803},{"date":"2018-06-26","close":14402.5605},{"date":"2018-06-27","close":14216.7217},{"date":"2018-06-28","close":14588.4004},{"date":"2018-06-29","close":14541.9404},{"date":"2018-07-02","close":13891.5029},{"date":"2018-07-03","close":14077.3418},{"date":"2018-07-04","close":14356.1016},{"date":"2018-07-05","close":13984.4229},{"date":"2018-07-06","close":14356.1016},{"date":"2018-07-09","close":14309.6416},{"date":"2018-07-10","close":14402.5605},{"date":"2018-07-11","close":14356.1016},{"date":"2018-07-12","close":13891.5029},{"date":"2018-07-13","close":14123.8018},{"date":"2018-07-16","close":14123.8018},{"date":"2018-07-17","close":13937.9619},{"date":"2018-07-18","close":13798.582},{"date":"2018-07-19","close":13752.123},{"date":"2018-07-20","close":13845.043},{"date":"2018-07-23","close":14449.0215},{"date":"2018-07-24","close":14774.2402},{"date":"2018-07-25","close":15145.9189},{"date":"2018-07-26","close":14867.1592},{"date":"2018-07-27","close":14960.0801},{"date":"2018-07-30","close":15471.1387},{"date":"2018-07-31","close":15796.3574},{"date":"2018-08-01","close":15517.5977},{"date":"2018-08-02","close":15564.0586},{"date":"2018-08-03","close":15982.1973},{"date":"2018-08-06","close":15517.5977},{"date":"2018-08-07","close":15703.4375},{"date":"2018-08-08","close":15703.4375},{"date":"2018-08-09","close":15378.2178},{"date":"2018-08-10","close":15331.7588},{"date":"2018-08-13","close":15238.8389},{"date":"2018-08-14","close":15238.8389},{"date":"2018-08-16","close":15006.5391},{"date":"2018-08-17","close":14681.3203},{"date":"2018-08-20","close":14913.6191},{"date":"2018-08-21","close":14867.1592},{"date":"2018-08-22","close":15424.6787},{"date":"2018-08-23","close":15331.7588},{"date":"2018-08-24","close":15192.3789},{"date":"2018-08-27","close":15052.999},{"date":"2018-08-28","close":15052.999},{"date":"2018-08-29","close":15145.9189},{"date":"2018-08-30","close":15378.2178},{"date":"2018-08-31","close":15656.9775},{"date":"2018-09-03","close":15285.2988},{"date":"2018-09-04","close":15099.46},{"date":"2018-09-05","close":15099.46},{"date":"2018-09-06","close":15052.999},{"date":"2018-09-07","close":15099.46},{"date":"2018-09-10","close":15703.4375},{"date":"2018-09-11","close":15610.5176},{"date":"2018-09-12","close":15471.1387},{"date":"2018-09-13","close":16121.5762},{"date":"2018-09-14","close":16214.4951},{"date":"2018-09-17","close":16121.5762},{"date":"2018-09-18","close":16168.0361},{"date":"2018-09-19","close":16121.5762},{"date":"2018-09-20","close":16679.0957},{"date":"2018-09-21","close":16632.6348},{"date":"2018-09-27","close":16957.8555},{"date":"2018-09-28","close":17933.5117},{"date":"2018-10-01","close":18305.1914},{"date":"2018-10-02","close":18305.1914},{"date":"2018-10-04","close":18258.7305},{"date":"2018-10-05","close":17979.9707},{"date":"2018-10-08","close":17654.752},{"date":"2018-10-10","close":18165.8125},{"date":"2018-10-11","close":16911.3945},{"date":"2018-10-12","close":17329.5332},{"date":"2018-10-15","close":17561.834},{"date":"2018-10-16","close":17375.9922},{"date":"2018-10-17","close":17329.5332},{"date":"2018-10-18","close":16864.9336},{"date":"2018-10-19","close":17004.3145},{"date":"2018-10-22","close":17004.3145},{"date":"2018-10-23","close":16493.2559},{"date":"2018-10-24","close":15935.7363},{"date":"2018-10-25","close":15796.3574},{"date":"2018-10-26","close":15052.999},{"date":"2018-10-29","close":15982.1973},{"date":"2018-10-30","close":16632.6348},{"date":"2018-10-31","close":16957.8555},{"date":"2018-11-01","close":16260.957},{"date":"2018-11-02","close":16864.9336},{"date":"2018-11-05","close":16818.4746},{"date":"2018-11-06","close":17283.0742},{"date":"2018-11-07","close":17050.7734},{"date":"2018-11-08","close":17283.0742},{"date":"2018-11-09","close":16864.9336},{"date":"2018-11-12","close":17097.2344},{"date":"2018-11-13","close":16957.8555},{"date":"2018-11-14","close":15889.2764},{"date":"2018-11-15","close":16214.4951},{"date":"2018-11-16","close":16493.2559},{"date":"2018-11-19","close":16725.5547},{"date":"2018-11-20","close":16957.8555},{"date":"2018-11-21","close":16586.1758},{"date":"2018-11-22","close":16957.8555},{"date":"2018-11-23","close":16539.7148},{"date":"2018-11-26","close":16353.876},{"date":"2018-11-27","close":16586.1758},{"date":"2018-11-28","close":17608.293},{"date":"2018-11-29","close":17561.834},{"date":"2018-11-30","close":18072.8906},{"date":"2018-12-03","close":18072.8906},{"date":"2018-12-04","close":17887.0527},{"date":"2018-12-05","close":17608.293},{"date":"2018-12-06","close":17608.293},{"date":"2018-12-07","close":17979.9707},{"date":"2018-12-10","close":17887.0527},{"date":"2018-12-11","close":17561.834},{"date":"2018-12-12","close":17933.5117},{"date":"2018-12-13","close":18072.8906},{"date":"2018-12-14","close":17887.0527},{"date":"2018-12-17","close":17747.6719},{"date":"2018-12-18","close":17236.6133},{"date":"2018-12-19","close":16539.7148},{"date":"2018-12-20","close":16214.4951},{"date":"2018-12-21","close":16260.957},{"date":"2018-12-24","close":15889.2764},{"date":"2018-12-26","close":15424.6787},{"date":"2018-12-27","close":16260.957},{"date":"2018-12-28","close":16353.876},{"date":"2019-01-02","close":16214.4951},{"date":"2019-01-03","close":16214.4951},{"date":"2019-01-04","close":16307.417},{"date":"2019-01-07","close":16725.5547},{"date":"2019-01-08","close":16260.957},{"date":"2019-01-09","close":16679.0957},{"date":"2019-01-10","close":16446.7949},{"date":"2019-01-11","close":16400.3359},{"date":"2019-01-14","close":16446.7949},{"date":"2019-01-15","close":16679.0957},{"date":"2019-01-16","close":16586.1758},{"date":"2019-01-17","close":16121.5762},{"date":"2019-01-18","close":15703.4375},{"date":"2019-01-21","close":15610.5176},{"date":"2019-01-22","close":15656.9775},{"date":"2019-01-23","close":15424.6787},{"date":"2019-01-24","close":15564.0586},{"date":"2019-01-25","close":15703.4375},{"date":"2019-01-28","close":15982.1973},{"date":"2019-01-29","close":15471.1387},{"date":"2019-01-30","close":15610.5176},{"date":"2019-01-31","close":15564.0586},{"date":"2019-02-01","close":14495.4814},{"date":"2019-02-07","close":14402.5605},{"date":"2019-02-08","close":14634.8604},{"date":"2019-02-11","close":14960.0801},{"date":"2019-02-12","close":14634.8604},{"date":"2019-02-13","close":14634.8604},{"date":"2019-02-14","close":14588.4004},{"date":"2019-02-15","close":14588.4004},{"date":"2019-02-18","close":14588.4004},{"date":"2019-02-19","close":14681.3203},{"date":"2019-02-20","close":14541.9404},{"date":"2019-02-21","close":14263.1807},{"date":"2019-02-22","close":14495.4814},{"date":"2019-02-25","close":14588.4004},{"date":"2019-02-26","close":15145.9189},{"date":"2019-02-27","close":14960.0801},{"date":"2019-02-28","close":14588.4004},{"date":"2019-03-04","close":14495.4814},{"date":"2019-03-05","close":14727.7803},{"date":"2019-03-06","close":14356.1016},{"date":"2019-03-07","close":14541.9404},{"date":"2019-03-08","close":14449.0215},{"date":"2019-03-11","close":14263.1807},{"date":"2019-03-12","close":14309.6416},{"date":"2019-03-13","close":14263.1807},{"date":"2019-03-14","close":14681.3203},{"date":"2019-03-15","close":14867.1592},{"date":"2019-03-18","close":14820.7002},{"date":"2019-03-19","close":14960.0801},{"date":"2019-03-20","close":15099.46},{"date":"2019-03-21","close":14960.0801},{"date":"2019-03-22","close":14960.0801},{"date":"2019-03-25","close":14588.4004},{"date":"2019-03-26","close":15099.46},{"date":"2019-03-27","close":14681.3203},{"date":"2019-03-28","close":14867.1592},{"date":"2019-03-29","close":14960.0801},{"date":"2019-04-01","close":15238.8389},{"date":"2019-04-02","close":15238.8389},{"date":"2019-04-03","close":15471.1387},{"date":"2019-04-04","close":15471.1387},{"date":"2019-04-05","close":15749.8975},{"date":"2019-04-08","close":15656.9775},{"date":"2019-04-09","close":15564.0586},{"date":"2019-04-10","close":15517.5977},{"date":"2019-04-11","close":15424.6787},{"date":"2019-04-12","close":15238.8389},{"date":"2019-04-15","close":15285.2988},{"date":"2019-04-16","close":15471.1387},{"date":"2019-04-17","close":15378.2178},{"date":"2019-04-18","close":14960.0801},{"date":"2019-04-19","close":14913.6191},{"date":"2019-04-22","close":14820.7002},{"date":"2019-04-23","close":15424.6787},{"date":"2019-04-24","close":15145.9189},{"date":"2019-04-25","close":15285.2988},{"date":"2019-04-26","close":15192.3789},{"date":"2019-04-29","close":15424.6787},{"date":"2019-04-30","close":15842.8164},{"date":"2019-05-02","close":16353.876},{"date":"2019-05-03","close":16353.876},{"date":"2019-05-07","close":15889.2764},{"date":"2019-05-08","close":15982.1973},{"date":"2019-05-09","close":15378.2178},{"date":"2019-05-10","close":15285.2988},{"date":"2019-05-13","close":15099.46},{"date":"2019-05-14","close":15192.3789},{"date":"2019-05-15","close":15378.2178},{"date":"2019-05-16","close":15285.2988},{"date":"2019-05-17","close":15517.5977},{"date":"2019-05-20","close":15424.6787},{"date":"2019-05-21","close":15610.5176},{"date":"2019-05-22","close":15656.9775},{"date":"2019-05-23","close":15749.8975},{"date":"2019-05-24","close":15656.9775},{"date":"2019-05-27","close":15610.5176},{"date":"2019-05-28","close":15517.5977},{"date":"2019-05-29","close":15424.6787},{"date":"2019-05-30","close":15656.9775},{"date":"2019-05-31","close":15517.5977},{"date":"2019-06-03","close":13984.4229},{"date":"2019-06-04","close":14541.9404},{"date":"2019-06-05","close":14867.1592},{"date":"2019-06-07","close":14727.7803},{"date":"2019-06-10","close":14867.1592},{"date":"2019-06-11","close":15145.9189},{"date":"2019-06-12","close":15378.2178},{"date":"2019-06-13","close":15471.1387},{"date":"2019-06-14","close":15703.4375},{"date":"2019-06-17","close":15610.5176},{"date":"2019-06-18","close":15796.3574},{"date":"2019-06-19","close":15935.7363},{"date":"2019-06-20","close":15935.7363},{"date":"2019-06-21","close":15935.7363},{"date":"2019-06-24","close":15796.3574},{"date":"2019-06-25","close":15982.1973},{"date":"2019-06-26","close":16028.6572},{"date":"2019-06-27","close":15889.2764},{"date":"2019-06-28","close":15935.7363},{"date":"2019-07-01","close":16075.1172},{"date":"2019-07-02","close":16168.0361},{"date":"2019-07-03","close":15982.1973},{"date":"2019-07-04","close":15749.8975},{"date":"2019-07-05","close":15982.1973},{"date":"2019-07-08","close":15471.1387},{"date":"2019-07-09","close":15145.9189},{"date":"2019-07-10","close":15517.5977},{"date":"2019-07-11","close":15749.8975},{"date":"2019-07-12","close":15703.4375},{"date":"2019-07-15","close":15424.6787},{"date":"2019-07-16","close":15424.6787},{"date":"2019-07-17","close":15285.2988},{"date":"2019-07-18","close":14913.6191},{"date":"2019-07-19","close":15192.3789},{"date":"2019-07-22","close":15192.3789},{"date":"2019-07-23","close":15052.999},{"date":"2019-07-24","close":14867.1592},{"date":"2019-07-25","close":14727.7803},{"date":"2019-07-26","close":14356.1016},{"date":"2019-07-29","close":14960.0801},{"date":"2019-07-30","close":15006.5391},{"date":"2019-07-31","close":15285.2988},{"date":"2019-08-01","close":14913.6191},{"date":"2019-08-02","close":14681.3203},{"date":"2019-08-05","close":14356.1016},{"date":"2019-08-06","close":14077.3418},{"date":"2019-08-07","close":14030.8818},{"date":"2019-08-08","close":14077.3418},{"date":"2019-08-09","close":14216.7217},{"date":"2019-08-12","close":14216.7217},{"date":"2019-08-13","close":14170.2617},{"date":"2019-08-14","close":13937.9619},{"date":"2019-08-16","close":14123.8018},{"date":"2019-08-19","close":14123.8018},{"date":"2019-08-20","close":14170.2617},{"date":"2019-08-21","close":14123.8018},{"date":"2019-08-22","close":14263.1807},{"date":"2019-08-23","close":14077.3418},{"date":"2019-08-26","close":14030.8818},{"date":"2019-08-27","close":14077.3418},{"date":"2019-08-28","close":14170.2617},{"date":"2019-08-29","close":14030.8818},{"date":"2019-08-30","close":14402.5605},{"date":"2019-09-02","close":14449.0215},{"date":"2019-09-03","close":14216.7217},{"date":"2019-09-04","close":14356.1016},{"date":"2019-09-05","close":14449.0215},{"date":"2019-09-06","close":14541.9404},{"date":"2019-09-09","close":14541.9404},{"date":"2019-09-10","close":15006.5391},{"date":"2019-09-11","close":15285.2988},{"date":"2019-09-16","close":16214.4951},{"date":"2019-09-17","close":16214.4951},{"date":"2019-09-18","close":15842.8164},{"date":"2019-09-19","close":15471.1387},{"date":"2019-09-20","close":15656.9775},{"date":"2019-09-23","close":15749.8975},{"date":"2019-09-24","close":15703.4375},{"date":"2019-09-25","close":15424.6787},{"date":"2019-09-26","close":15656.9775},{"date":"2019-09-27","close":15471.1387},{"date":"2019-09-30","close":15610.5176},{"date":"2019-10-01","close":15889.2764},{"date":"2019-10-02","close":15656.9775},{"date":"2019-10-04","close":15331.7588},{"date":"2019-10-07","close":15378.2178},{"date":"2019-10-08","close":15378.2178},{"date":"2019-10-10","close":15378.2178},{"date":"2019-10-11","close":15842.8164},{"date":"2019-10-14","close":15889.2764},{"date":"2019-10-15","close":15749.8975},{"date":"2019-10-16","close":16028.6572},{"date":"2019-10-17","close":15703.4375},{"date":"2019-10-18","close":15610.5176},{"date":"2019-10-21","close":15703.4375},{"date":"2019-10-22","close":15656.9775},{"date":"2019-10-23","close":15564.0586},{"date":"2019-10-24","close":15656.9775},{"date":"2019-10-25","close":15610.5176},{"date":"2019-10-28","close":15564.0586},{"date":"2019-10-29","close":15610.5176},{"date":"2019-10-30","close":16493.2559},{"date":"2019-10-31","close":16539.7148},{"date":"2019-11-01","close":16632.6348},{"date":"2019-11-04","close":17422.4531},{"date":"2019-11-05","close":17654.752},{"date":"2019-11-06","close":17608.293},{"date":"2019-11-07","close":17608.293},{"date":"2019-11-08","close":17654.752},{"date":"2019-11-11","close":17654.752},{"date":"2019-11-12","close":17375.9922},{"date":"2019-11-13","close":17468.9121},{"date":"2019-11-14","close":17515.3711},{"date":"2019-11-15","close":17608.293},{"date":"2019-11-18","close":17515.3711},{"date":"2019-11-19","close":17422.4531},{"date":"2019-11-20","close":17468.9121},{"date":"2019-11-21","close":17701.2129},{"date":"2019-11-22","close":17515.3711},{"date":"2019-11-25","close":17979.9707},{"date":"2019-11-26","close":17840.5918},{"date":"2019-11-27","close":17840.5918},{"date":"2019-11-28","close":17515.3711},{"date":"2019-11-29","close":17468.9121},{"date":"2019-12-02","close":17422.4531},{"date":"2019-12-03","close":17561.834},{"date":"2019-12-04","close":17375.9922},{"date":"2019-12-05","close":17561.834},{"date":"2019-12-06","close":17654.752},{"date":"2019-12-09","close":17654.752},{"date":"2019-12-10","close":17608.293},{"date":"2019-12-11","close":17747.6719},{"date":"2019-12-12","close":18119.3496},{"date":"2019-12-13","close":18491.0312},{"date":"2019-12-16","close":18119.3496},{"date":"2019-12-17","close":17654.752},{"date":"2019-12-18","close":17840.5918},{"date":"2019-12-19","close":17933.5117},{"date":"2019-12-20","close":18119.3496},{"date":"2019-12-23","close":17933.5117},{"date":"2019-12-24","close":17747.6719},{"date":"2019-12-26","close":17608.293},{"date":"2019-12-27","close":17887.0527},{"date":"2019-12-30","close":17840.5918},{"date":"2020-01-02","close":17933.5117},{"date":"2020-01-03","close":17887.0527},{"date":"2020-01-06","close":17468.9121},{"date":"2020-01-07","close":17840.5918},{"date":"2020-01-08","close":17515.3711},{"date":"2020-01-09","close":17979.9707},{"date":"2020-01-10","close":17933.5117},{"date":"2020-01-13","close":17747.6719},{"date":"2020-01-14","close":17654.752},{"date":"2020-01-15","close":17654.752},{"date":"2020-01-16","close":17468.9121},{"date":"2020-01-17","close":17701.2129},{"date":"2020-01-20","close":17515.3711},{"date":"2020-01-21","close":17468.9121},{"date":"2020-01-22","close":17375.9922},{"date":"2020-01-23","close":17004.3145},{"date":"2020-01-28","close":16539.7148},{"date":"2020-01-29","close":16679.0957},{"date":"2020-01-30","close":16121.5762},{"date":"2020-01-31","close":16028.6572},{"date":"2020-02-03","close":15378.2178},{"date":"2020-02-04","close":15471.1387},{"date":"2020-02-05","close":15192.3789},{"date":"2020-02-06","close":15935.7363},{"date":"2020-02-07","close":15703.4375},{"date":"2020-02-10","close":15517.5977},{"date":"2020-02-11","close":15610.5176},{"date":"2020-02-12","close":15424.6787},{"date":"2020-02-13","close":15285.2988},{"date":"2020-02-14","close":15099.46},{"date":"2020-02-17","close":15145.9189},{"date":"2020-02-18","close":14774.2402},{"date":"2020-02-19","close":14681.3203},{"date":"2020-02-20","close":14681.3203},{"date":"2020-02-21","close":14263.1807},{"date":"2020-02-24","close":13519.8242},{"date":"2020-02-25","close":13612.7432},{"date":"2020-02-26","close":13798.582},{"date":"2020-02-27","close":13473.3633},{"date":"2020-02-28","close":13101.6846},{"date":"2020-03-02","close":13055.2246},{"date":"2020-03-03","close":13194.6045},{"date":"2020-03-04","close":13287.5244},{"date":"2020-03-05","close":13287.5244},{"date":"2020-03-06","close":12962.3047},{"date":"2020-03-09","close":12962.3047},{"date":"2020-03-10","close":11986.6475},{"date":"2020-03-11","close":11661.4287},{"date":"2020-03-12","close":11661.4287},{"date":"2020-03-13","close":10314.0918},{"date":"2020-03-16","close":9895.9531},{"date":"2020-03-17","close":9161.8867},{"date":"2020-03-18","close":7489.332},{"date":"2020-03-19","close":6569.4263},{"date":"2020-03-20","close":7089.7769},{"date":"2020-03-23","close":6569.4263},{"date":"2020-03-24","close":7238.4487},{"date":"2020-03-25","close":8743.749},{"date":"2020-03-26","close":9384.8945},{"date":"2020-03-27","close":9477.8145},{"date":"2020-03-30","close":9245.5156},{"date":"2020-03-31","close":9431.3545},{"date":"2020-04-01","close":9171.1797},{"date":"2020-04-02","close":9617.1943},{"date":"2020-04-03","close":9663.6533},{"date":"2020-04-06","close":9942.4131},{"date":"2020-04-07","close":10221.1729},{"date":"2020-04-08","close":10360.5527},{"date":"2020-04-09","close":10732.2314},{"date":"2020-04-10","close":10825.1514},{"date":"2020-04-13","close":10592.8516},{"date":"2020-04-14","close":10592.8516},{"date":"2020-04-16","close":10221.1729},{"date":"2020-04-17","close":10639.3105},{"date":"2020-04-20","close":10453.4717},{"date":"2020-04-21","close":10221.1729},{"date":"2020-04-22","close":10174.7119},{"date":"2020-04-23","close":10453.4717},{"date":"2020-04-24","close":10128.2529},{"date":"2020-04-27","close":10314.0918},{"date":"2020-04-28","close":10267.6318},{"date":"2020-04-29","close":10685.7715},{"date":"2020-05-04","close":10314.0918},{"date":"2020-05-06","close":11057.4502},{"date":"2020-05-07","close":10778.6904},{"date":"2020-05-08","close":10825.1514},{"date":"2020-05-11","close":10546.3916},{"date":"2020-05-12","close":10314.0918},{"date":"2020-05-13","close":10221.1729},{"date":"2020-05-14","close":10035.333},{"date":"2020-05-15","close":10081.793},{"date":"2020-05-18","close":10314.0918},{"date":"2020-05-19","close":10825.1514},{"date":"2020-05-20","close":10778.6904},{"date":"2020-05-21","close":10732.2314},{"date":"2020-05-22","close":10453.4717},{"date":"2020-05-25","close":10360.5527},{"date":"2020-05-26","close":10639.3105},{"date":"2020-05-27","close":11289.75},{"date":"2020-05-28","close":10825.1514},{"date":"2020-05-29","close":11243.2891},{"date":"2020-06-01","close":11382.6689},{"date":"2020-06-02","close":11522.0488},{"date":"2020-06-03","close":12590.626},{"date":"2020-06-04","close":12358.3262},{"date":"2020-06-05","close":12544.166},{"date":"2020-06-08","close":12683.5449},{"date":"2020-06-09","close":12265.4072},{"date":"2020-06-10","close":12358.3262},{"date":"2020-06-11","close":12126.0273},{"date":"2020-06-12","close":11568.5088},{"date":"2020-06-15","close":10685.7715},{"date":"2020-06-16","close":11289.75},{"date":"2020-06-17","close":11150.3701},{"date":"2020-06-18","close":11289.75},{"date":"2020-06-19","close":11661.4287},{"date":"2020-06-22","close":11429.1289},{"date":"2020-06-23","close":11196.8301},{"date":"2020-06-24","close":11429.1289},{"date":"2020-06-25","close":10964.5303},{"date":"2020-06-26","close":11010.9902},{"date":"2020-06-29","close":10871.6104},{"date":"2020-06-30","close":11382.6689},{"date":"2020-07-01","close":11196.8301},{"date":"2020-07-02","close":11243.2891},{"date":"2020-07-03","close":11243.2891},{"date":"2020-07-06","close":11707.8887},{"date":"2020-07-07","close":11382.6689},{"date":"2020-07-08","close":11336.21},{"date":"2020-07-09","close":11196.8301},{"date":"2020-07-10","close":11103.9102},{"date":"2020-07-13","close":11336.21},{"date":"2020-07-14","close":11150.3701},{"date":"2020-07-15","close":11754.3477},{"date":"2020-07-16","close":11522.0488},{"date":"2020-07-17","close":11429.1289},{"date":"2020-07-20","close":11382.6689},{"date":"2020-07-21","close":11661.4287},{"date":"2020-07-22","close":11568.5088},{"date":"2020-07-23","close":11429.1289},{"date":"2020-07-24","close":11243.2891},{"date":"2020-07-27","close":11243.2891},{"date":"2020-07-28","close":11150.3701},{"date":"2020-07-29","close":11150.3701},{"date":"2020-07-30","close":11150.3701},{"date":"2020-07-31","close":11057.4502},{"date":"2020-08-03","close":10918.0703},{"date":"2020-08-04","close":11243.2891},{"date":"2020-08-05","close":11103.9102},{"date":"2020-08-06","close":11243.2891},{"date":"2020-08-07","close":11057.4502},{"date":"2020-08-10","close":11150.3701},{"date":"2020-08-11","close":11475.5889},{"date":"2020-08-12","close":11522.0488},{"date":"2020-08-13","close":11707.8887},{"date":"2020-08-14","close":11522.0488},{"date":"2020-08-18","close":11010.9902},{"date":"2020-08-19","close":11103.9102},{"date":"2020-08-20","close":10592.8516},{"date":"2020-08-21","close":10685.7715},{"date":"2020-08-24","close":11010.9902},{"date":"2020-08-25","close":11150.3701},{"date":"2020-08-26","close":10964.5303},{"date":"2020-08-27","close":10639.3105},{"date":"2020-08-28","close":10778.6904},{"date":"2020-08-31","close":10499.9316},{"date":"2020-09-01","close":10639.3105},{"date":"2020-09-02","close":10639.3105},{"date":"2020-09-03","close":10732.2314},{"date":"2020-09-04","close":10592.8516},{"date":"2020-09-07","close":10639.3105},{"date":"2020-09-08","close":10546.3916},{"date":"2020-09-09","close":10407.0117},{"date":"2020-09-10","close":10407.0117},{"date":"2020-09-11","close":10453.4717},{"date":"2020-09-14","close":10546.3916},{"date":"2020-09-15","close":10453.4717},{"date":"2020-09-16","close":10499.9316},{"date":"2020-09-17","close":10453.4717},{"date":"2020-09-18","close":10360.5527},{"date":"2020-09-21","close":10128.2529},{"date":"2020-09-22","close":9756.5742},{"date":"2020-09-23","close":9617.1943},{"date":"2020-09-24","close":9338.4346},{"date":"2020-09-25","close":9291.9746},{"date":"2020-09-28","close":9431.3545},{"date":"2020-09-29","close":9803.0332},{"date":"2020-10-05","close":10035.333},{"date":"2020-10-06","close":9942.4131},{"date":"2020-10-07","close":10035.333},{"date":"2020-10-08","close":9942.4131},{"date":"2020-10-12","close":9942.4131},{"date":"2020-10-13","close":9942.4131},{"date":"2020-10-14","close":9756.5742},{"date":"2020-10-15","close":9570.7344},{"date":"2020-10-16","close":10128.2529},{"date":"2020-10-19","close":10221.1729},{"date":"2020-10-20","close":10174.7119},{"date":"2020-10-21","close":10267.6318},{"date":"2020-10-22","close":10174.7119},{"date":"2020-10-23","close":10267.6318},{"date":"2020-10-26","close":9988.873},{"date":"2020-10-27","close":9803.0332},{"date":"2020-10-28","close":9895.9531},{"date":"2020-10-29","close":9663.6533},{"date":"2020-10-30","close":10918.0703},{"date":"2020-11-02","close":10685.7715},{"date":"2020-11-03","close":10685.7715},{"date":"2020-11-04","close":10453.4717},{"date":"2020-11-05","close":10453.4717},{"date":"2020-11-06","close":10453.4717},{"date":"2020-11-09","close":10639.3105},{"date":"2020-11-10","close":11289.75},{"date":"2020-11-11","close":11475.5889},{"date":"2020-11-12","close":11196.8301},{"date":"2020-11-13","close":11103.9102},{"date":"2020-11-16","close":12033.1074},{"date":"2020-11-17","close":11800.8086},{"date":"2020-11-18","close":12172.4873},{"date":"2020-11-19","close":12265.4072},{"date":"2020-11-20","close":12451.2461},{"date":"2020-11-23","close":12497.7061},{"date":"2020-11-24","close":12822.9248},{"date":"2020-11-25","close":13055.2246},{"date":"2020-11-26","close":13194.6045},{"date":"2020-11-27","close":13055.2246},{"date":"2020-11-30","close":12683.5449},{"date":"2020-12-01","close":12869.3857},{"date":"2020-12-02","close":12822.9248},{"date":"2020-12-03","close":12637.0859},{"date":"2020-12-04","close":12915.8457},{"date":"2020-12-07","close":12637.0859},{"date":"2020-12-08","close":12265.4072},{"date":"2020-12-09","close":12404.7871},{"date":"2020-12-10","close":12730.0059},{"date":"2020-12-11","close":12683.5449},{"date":"2020-12-14","close":12544.166},{"date":"2020-12-15","close":12265.4072},{"date":"2020-12-16","close":12311.8672},{"date":"2020-12-17","close":12126.0273},{"date":"2020-12-18","close":12126.0273},{"date":"2020-12-21","close":12079.5674},{"date":"2020-12-22","close":11707.8887},{"date":"2020-12-23","close":11800.8086},{"date":"2020-12-24","close":12172.4873},{"date":"2020-12-28","close":11986.6475},{"date":"2020-12-29","close":12033.1074},{"date":"2020-12-30","close":12311.8672},{"date":"2021-01-04","close":12544.166},{"date":"2021-01-05","close":12869.3857},{"date":"2021-01-06","close":12962.3047},{"date":"2021-01-07","close":13241.0645},{"date":"2021-01-08","close":13101.6846},{"date":"2021-01-11","close":13008.7646},{"date":"2021-01-12","close":13055.2246},{"date":"2021-01-13","close":13101.6846},{"date":"2021-01-14","close":13008.7646},{"date":"2021-01-15","close":12730.0059},{"date":"2021-01-18","close":12265.4072},{"date":"2021-01-19","close":12637.0859},{"date":"2021-01-20","close":12544.166},{"date":"2021-01-21","close":12544.166},{"date":"2021-01-22","close":12404.7871},{"date":"2021-01-25","close":12590.626},{"date":"2021-01-26","close":12358.3262},{"date":"2021-01-27","close":12358.3262},{"date":"2021-01-28","close":12126.0273},{"date":"2021-01-29","close":11475.5889},{"date":"2021-02-01","close":11661.4287},{"date":"2021-02-02","close":11847.2676},{"date":"2021-02-03","close":11940.1885},{"date":"2021-02-04","close":11707.8887},{"date":"2021-02-05","close":11754.3477},{"date":"2021-02-08","close":12079.5674},{"date":"2021-02-09","close":12172.4873},{"date":"2021-02-10","close":12544.166},{"date":"2021-02-15","close":12497.7061},{"date":"2021-02-16","close":12358.3262},{"date":"2021-02-17","close":12172.4873},{"date":"2021-02-18","close":11986.6475},{"date":"2021-02-19","close":11940.1885},{"date":"2021-02-22","close":12079.5674},{"date":"2021-02-23","close":12590.626},{"date":"2021-02-24","close":12079.5674},{"date":"2021-02-25","close":12358.3262},{"date":"2021-02-26","close":11986.6475},{"date":"2021-03-02","close":11893.7275},{"date":"2021-03-03","close":12033.1074},{"date":"2021-03-04","close":12033.1074},{"date":"2021-03-05","close":11893.7275},{"date":"2021-03-08","close":12590.626},{"date":"2021-03-09","close":12637.0859},{"date":"2021-03-10","close":12172.4873},{"date":"2021-03-11","close":12126.0273},{"date":"2021-03-12","close":12358.3262},{"date":"2021-03-15","close":12358.3262},{"date":"2021-03-16","close":12451.2461},{"date":"2021-03-17","close":12451.2461},{"date":"2021-03-18","close":12637.0859},{"date":"2021-03-19","close":12730.0059},{"date":"2021-03-22","close":13101.6846},{"date":"2021-03-23","close":12544.166},{"date":"2021-03-24","close":12358.3262},{"date":"2021-03-25","close":12358.3262},{"date":"2021-03-26","close":12730.0059},{"date":"2021-03-29","close":12962.3047},{"date":"2021-03-30","close":13101.6846},{"date":"2021-03-31","close":13008.7646},{"date":"2021-04-01","close":12915.8457},{"date":"2021-04-02","close":12915.8457},{"date":"2021-04-05","close":12962.3047},{"date":"2021-04-06","close":12915.8457},{"date":"2021-04-07","close":12962.3047},{"date":"2021-04-08","close":13008.7646},{"date":"2021-04-09","close":12962.3047},{"date":"2021-04-12","close":12869.3857},{"date":"2021-04-13","close":12776.4658},{"date":"2021-04-14","close":12962.3047},{"date":"2021-04-15","close":13798.582},{"date":"2021-04-16","close":13566.2832},{"date":"2021-04-19","close":13519.8242},{"date":"2021-04-20","close":14030.8818},{"date":"2021-04-21","close":14077.3418},{"date":"2021-04-22","close":14356.1016},{"date":"2021-04-23","close":14541.9404},{"date":"2021-04-26","close":15471.1387},{"date":"2021-04-27","close":15749.8975},{"date":"2021-04-28","close":15796.3574},{"date":"2021-04-29","close":15749.8975},{"date":"2021-04-30","close":16121.5762},{"date":"2021-05-03","close":16586.1758},{"date":"2021-05-04","close":15703.4375},{"date":"2021-05-06","close":16725.5547},{"date":"2021-05-07","close":16679.0957},{"date":"2021-05-10","close":16632.6348},{"date":"2021-05-11","close":17840.5918},{"date":"2021-05-12","close":17794.1309},{"date":"2021-05-13","close":17979.9707},{"date":"2021-05-14","close":17654.752},{"date":"2021-05-17","close":17422.4531},{"date":"2021-05-18","close":18165.8125},{"date":"2021-05-20","close":18351.6504},{"date":"2021-05-21","close":17840.5918},{"date":"2021-05-24","close":18026.4316},{"date":"2021-05-25","close":18165.8125},{"date":"2021-05-26","close":17375.9922},{"date":"2021-05-27","close":17747.6719},{"date":"2021-05-28","close":17933.5117},{"date":"2021-05-31","close":17561.834},{"date":"2021-06-01","close":17561.834},{"date":"2021-06-02","close":18491.0312},{"date":"2021-06-03","close":18258.7305},{"date":"2021-06-04","close":18212.2715},{"date":"2021-06-07","close":18165.8125},{"date":"2021-06-08","close":19652.5273},{"date":"2021-06-09","close":19698.9863},{"date":"2021-06-10","close":19745.4473},{"date":"2021-06-11","close":19698.9863},{"date":"2021-06-14","close":19884.8262},{"date":"2021-06-15","close":20860.4844},{"date":"2021-06-16","close":20581.7246},{"date":"2021-06-17","close":21650.3027},{"date":"2021-06-18","close":22393.6602},{"date":"2021-06-21","close":22393.6602},{"date":"2021-06-22","close":24205.5957},{"date":"2021-06-23","close":24484.3555},{"date":"2021-06-24","close":25413.5508},{"date":"2021-06-25","close":23229.9375},{"date":"2021-06-28","close":24205.5957},{"date":"2021-06-29","close":22254.2793},{"date":"2021-06-30","close":22207.8203},{"date":"2021-07-01","close":22254.2793},{"date":"2021-07-02","close":22625.959},{"date":"2021-07-05","close":22254.2793},{"date":"2021-07-06","close":22440.1191},{"date":"2021-07-07","close":21696.7617},{"date":"2021-07-08","close":21232.1621},{"date":"2021-07-09","close":21371.543},{"date":"2021-07-12","close":21232.1621},{"date":"2021-07-13","close":20953.4023},{"date":"2021-07-14","close":21418.002},{"date":"2021-07-15","close":20999.8633},{"date":"2021-07-16","close":21232.1621},{"date":"2021-07-19","close":20814.0234},{"date":"2021-07-20","close":20906.9434},{"date":"2021-07-21","close":21185.7031},{"date":"2021-07-22","close":21046.3242},{"date":"2021-07-23","close":21975.5215},{"date":"2021-07-26","close":21278.6211},{"date":"2021-07-27","close":22161.3594},{"date":"2021-07-28","close":22533.0391},{"date":"2021-07-29","close":22254.2793},{"date":"2021-07-30","close":21696.7617},{"date":"2021-08-02","close":22068.4414},{"date":"2021-08-03","close":21743.2207},{"date":"2021-08-04","close":21975.5215},{"date":"2021-08-05","close":21603.8418},{"date":"2021-08-06","close":21789.6816},{"date":"2021-08-09","close":21789.6816},{"date":"2021-08-10","close":22904.7188},{"date":"2021-08-11","close":21836.1406},{"date":"2021-08-12","close":21836.1406},{"date":"2021-08-13","close":21418.002},{"date":"2021-08-17","close":20628.1836},{"date":"2021-08-18","close":21418.002},{"date":"2021-08-19","close":19931.2852},{"date":"2021-08-20","close":19606.0664},{"date":"2021-08-23","close":19513.1484},{"date":"2021-08-24","close":19977.7461},{"date":"2021-08-25","close":20302.9648},{"date":"2021-08-26","close":19606.0664},{"date":"2021-08-27","close":19559.6074},{"date":"2021-08-30","close":20581.7246},{"date":"2021-08-31","close":20767.5645},{"date":"2021-09-01","close":22068.4414},{"date":"2021-09-02","close":21650.3027},{"date":"2021-09-03","close":22207.8203},{"date":"2021-09-06","close":22254.2793},{"date":"2021-09-07","close":21650.3027},{"date":"2021-09-08","close":21603.8418},{"date":"2021-09-09","close":20906.9434},{"date":"2021-09-10","close":21046.3242},{"date":"2021-09-13","close":21185.7031},{"date":"2021-09-14","close":22440.1191},{"date":"2021-09-15","close":24948.9531},{"date":"2021-09-16","close":25041.8711},{"date":"2021-09-17","close":25274.1719},{"date":"2021-09-23","close":26017.5293},{"date":"2021-09-24","close":24205.5957},{"date":"2021-09-27","close":24159.1348},{"date":"2021-09-28","close":24112.6738},{"date":"2021-09-29","close":24298.5137},{"date":"2021-09-30","close":23740.9961},{"date":"2021-10-01","close":23648.0762},{"date":"2021-10-05","close":23740.9961},{"date":"2021-10-06","close":22021.9805},{"date":"2021-10-07","close":22951.1777},{"date":"2021-10-08","close":22579.5},{"date":"2021-10-12","close":23462.2363},{"date":"2021-10-13","close":23601.6172},{"date":"2021-10-14","close":23601.6172},{"date":"2021-10-15","close":24019.7559},{"date":"2021-10-18","close":23415.7773},{"date":"2021-10-19","close":23229.9375},{"date":"2021-10-20","close":22951.1777},{"date":"2021-10-21","close":23694.5352},{"date":"2021-10-22","close":23787.4551},{"date":"2021-10-25","close":23462.2363},{"date":"2021-10-26","close":24437.8926},{"date":"2021-10-27","close":24391.4336},{"date":"2021-10-28","close":23415.7773},{"date":"2021-10-29","close":23044.0977},{"date":"2021-11-01","close":22904.7188},{"date":"2021-11-02","close":22858.2578},{"date":"2021-11-03","close":22393.6602},{"date":"2021-11-04","close":21929.0605},{"date":"2021-11-05","close":21929.0605},{"date":"2021-11-08","close":22114.9004},{"date":"2021-11-09","close":21929.0605},{"date":"2021-11-10","close":20999.8633},{"date":"2021-11-11","close":20814.0234},{"date":"2021-11-12","close":21325.084},{"date":"2021-11-15","close":21371.543},{"date":"2021-11-16","close":21278.6211},{"date":"2021-11-17","close":20674.6426},{"date":"2021-11-18","close":20721.1055},{"date":"2021-11-19","close":20674.6426},{"date":"2021-11-22","close":20953.4023},{"date":"2021-11-23","close":20953.4023},{"date":"2021-11-24","close":21743.2207},{"date":"2021-11-25","close":20860.4844},{"date":"2021-11-26","close":20442.3457},{"date":"2021-11-29","close":20024.2051},{"date":"2021-11-30","close":19280.8477},{"date":"2021-12-01","close":19559.6074},{"date":"2021-12-02","close":20535.2637},{"date":"2021-12-03","close":20906.9434},{"date":"2021-12-06","close":20906.9434},{"date":"2021-12-07","close":21371.543},{"date":"2021-12-08","close":21185.7031},{"date":"2021-12-09","close":21232.1621},{"date":"2021-12-10","close":21278.6211},{"date":"2021-12-13","close":21418.002},{"date":"2021-12-14","close":21185.7031},{"date":"2021-12-15","close":21232.1621},{"date":"2021-12-16","close":21092.7832},{"date":"2021-12-17","close":21789.6816},{"date":"2021-12-20","close":21325.084},{"date":"2021-12-21","close":21418.002},{"date":"2021-12-22","close":21278.6211},{"date":"2021-12-23","close":20999.8633},{"date":"2021-12-24","close":20999.8633},{"date":"2021-12-27","close":20395.8848},{"date":"2021-12-28","close":20349.4238},{"date":"2021-12-29","close":21325.084},{"date":"2021-12-30","close":21278.6211},{"date":"2022-01-03","close":22900.0},{"date":"2022-01-04","close":21557.3809},{"date":"2022-01-05","close":21510.9219},{"date":"2022-01-06","close":22672.4199},{"date":"2022-01-07","close":22858.2578},{"date":"2022-01-10","close":22625.959},{"date":"2022-01-11","close":22533.0391},{"date":"2022-01-12","close":22625.959},{"date":"2022-01-13","close":22625.959},{"date":"2022-01-14","close":21882.5996},{"date":"2022-01-17","close":21325.084},{"date":"2022-01-18","close":21418.002},{"date":"2022-01-19","close":21650.3027},{"date":"2022-01-20","close":22021.9805},{"date":"2022-01-21","close":21696.7617},{"date":"2022-01-24","close":21092.7832},{"date":"2022-01-25","close":20256.5059},{"date":"2022-01-26","close":20256.5059},{"date":"2022-01-27","close":19234.3887},{"date":"2022-01-28","close":20024.2051},{"date":"2022-02-03","close":21232.1621},{"date":"2022-02-04","close":21464.4629},{"date":"2022-02-07","close":21325.084},{"date":"2022-02-08","close":21325.084},{"date":"2022-02-09","close":21325.084},{"date":"2022-02-10","close":22672.4199},{"date":"2022-02-11","close":21882.5996},{"date":"2022-02-14","close":21371.543},{"date":"2022-02-15","close":20953.4023},{"date":"2022-02-16","close":21464.4629},{"date":"2022-02-17","close":21696.7617},{"date":"2022-02-18","close":21929.0605},{"date":"2022-02-21","close":21929.0605},{"date":"2022-02-22","close":21929.0605},{"date":"2022-02-23","close":21929.0605},{"date":"2022-02-24","close":20628.1836},{"date":"2022-02-25","close":21232.1621},{"date":"2022-02-28","close":21232.1621},{"date":"2022-03-02","close":21696.7617},{"date":"2022-03-03","close":21696.7617},{"date":"2022-03-04","close":21696.7617},{"date":"2022-03-07","close":24856.0332},{"date":"2022-03-08","close":24716.6523},{"date":"2022-03-10","close":24716.6523},{"date":"2022-03-11","close":24716.6523},{"date":"2022-03-14","close":25878.1504},{"date":"2022-03-15","close":25878.1504},{"date":"2022-03-16","close":25878.1504},{"date":"2022-03-17","close":25878.1504},{"date":"2022-03-18","close":24344.9746},{"date":"2022-03-21","close":24344.9746},{"date":"2022-03-22","close":25181.252},{"date":"2022-03-23","close":24716.6523},{"date":"2022-03-24","close":24809.5742},{"date":"2022-03-25","close":24623.7344},{"date":"2022-03-28","close":25785.2305},{"date":"2022-03-29","close":24716.6523},{"date":"2022-03-30","close":24763.1113},{"date":"2022-03-31","close":24344.9746},{"date":"2022-04-01","close":23973.2949},{"date":"2022-04-04","close":23648.0762},{"date":"2022-04-05","close":23322.8574},{"date":"2022-04-06","close":23415.7773},{"date":"2022-04-07","close":22393.6602},{"date":"2022-04-08","close":22579.5},{"date":"2022-04-11","close":22625.959},{"date":"2022-04-12","close":22068.4414},{"date":"2022-04-13","close":22579.5},{"date":"2022-04-14","close":22672.4199},{"date":"2022-04-15","close":22672.4199},{"date":"2022-04-18","close":22625.959},{"date":"2022-04-19","close":23044.0977},{"date":"2022-04-20","close":22533.0391},{"date":"2022-04-21","close":22672.4199},{"date":"2022-04-22","close":22486.5781},{"date":"2022-04-25","close":21929.0605},{"date":"2022-04-26","close":22811.7988},{"date":"2022-04-27","close":23601.6172},{"date":"2022-04-28","close":24530.8145},{"date":"2022-04-29","close":24159.1348},{"date":"2022-05-02","close":24252.0547},{"date":"2022-05-03","close":24205.5957},{"date":"2022-05-04","close":24577.2734},{"date":"2022-05-06","close":24902.4922},{"date":"2022-05-09","close":26650.0},{"date":"2022-05-10","close":24623.7344},{"date":"2022-05-11","close":23648.0762},{"date":"2022-05-12","close":23415.7773},{"date":"2022-05-13","close":24391.4336},{"date":"2022-05-16","close":24019.7559},{"date":"2022-05-17","close":24577.2734},{"date":"2022-05-18","close":23555.1562},{"date":"2022-05-19","close":22811.7988},{"date":"2022-05-20","close":22347.1992},{"date":"2022-05-23","close":21882.5996},{"date":"2022-05-24","close":21510.9219},{"date":"2022-05-25","close":21696.7617},{"date":"2022-05-26","close":22486.5781},{"date":"2022-05-27","close":22440.1191},{"date":"2022-05-30","close":22579.5},{"date":"2022-05-31","close":22811.7988},{"date":"2022-06-02","close":22347.1992},{"date":"2022-06-03","close":22254.2793},{"date":"2022-06-07","close":21789.6816},{"date":"2022-06-08","close":22021.9805},{"date":"2022-06-09","close":22486.5781},{"date":"2022-06-10","close":22718.8789},{"date":"2022-06-13","close":22161.3594},{"date":"2022-06-14","close":21325.084},{"date":"2022-06-15","close":20999.8633},{"date":"2022-06-16","close":20628.1836},{"date":"2022-06-17","close":20256.5059},{"date":"2022-06-20","close":19652.5273},{"date":"2022-06-21","close":19838.3672},{"date":"2022-06-22","close":19187.9277},{"date":"2022-06-23","close":18583.9492},{"date":"2022-06-24","close":18676.8691},{"date":"2022-06-27","close":19606.0664},{"date":"2022-06-28","close":19884.8262},{"date":"2022-06-29","close":19884.8262},{"date":"2022-06-30","close":20024.2051},{"date":"2022-07-01","close":20860.4844},{"date":"2022-07-04","close":20395.8848},{"date":"2022-07-05","close":20488.8047},{"date":"2022-07-06","close":18583.9492},{"date":"2022-07-07","close":18816.25},{"date":"2022-07-08","close":19095.0078},{"date":"2022-07-11","close":18909.1699},{"date":"2022-07-12","close":18583.9492},{"date":"2022-07-13","close":17933.5117},{"date":"2022-07-14","close":17654.752},{"date":"2022-07-15","close":17283.0742},{"date":"2022-07-18","close":18165.8125},{"date":"2022-07-19","close":17979.9707},{"date":"2022-07-20","close":18026.4316},{"date":"2022-07-21","close":18165.8125},{"date":"2022-07-22","close":17979.9707},{"date":"2022-07-25","close":18072.8906},{"date":"2022-07-26","close":18258.7305},{"date":"2022-07-27","close":18444.5703},{"date":"2022-07-28","close":17887.0527},{"date":"2022-07-29","close":18212.2715},{"date":"2022-08-01","close":18398.1094},{"date":"2022-08-02","close":18119.3496},{"date":"2022-08-03","close":18398.1094},{"date":"2022-08-04","close":18212.2715},{"date":"2022-08-05","close":18398.1094},{"date":"2022-08-08","close":18583.9492},{"date":"2022-08-09","close":19002.0879},{"date":"2022-08-10","close":19606.0664},{"date":"2022-08-11","close":19884.8262},{"date":"2022-08-12","close":20628.1836},{"date":"2022-08-16","close":20581.7246},{"date":"2022-08-17","close":20674.6426},{"date":"2022-08-18","close":20814.0234},{"date":"2022-08-19","close":20860.4844},{"date":"2022-08-22","close":21232.1621},{"date":"2022-08-23","close":20999.8633},{"date":"2022-08-24","close":21557.3809},{"date":"2022-08-25","close":21929.0605},{"date":"2022-08-26","close":22254.2793},{"date":"2022-08-29","close":21836.1406},{"date":"2022-08-30","close":22207.8203},{"date":"2022-08-31","close":21789.6816},{"date":"2022-09-01","close":20860.4844},{"date":"2022-09-02","close":20814.0234},{"date":"2022-09-05","close":21557.3809},{"date":"2022-09-06","close":21510.9219},{"date":"2022-09-07","close":21696.7617},{"date":"2022-09-08","close":21046.3242},{"date":"2022-09-13","close":20999.8633},{"date":"2022-09-14","close":20721.1055},{"date":"2022-09-15","close":20814.0234},{"date":"2022-09-16","close":20488.8047},{"date":"2022-09-19","close":20210.0449},{"date":"2022-09-20","close":21325.084},{"date":"2022-09-21","close":21603.8418},{"date":"2022-09-22","close":21882.5996},{"date":"2022-09-23","close":22068.4414},{"date":"2022-09-26","close":20256.5059},{"date":"2022-09-27","close":20906.9434},{"date":"2022-09-28","close":20349.4238},{"date":"2022-09-29","close":20395.8848},{"date":"2022-09-30","close":21139.2422},{"date":"2022-10-04","close":21789.6816},{"date":"2022-10-05","close":22161.3594},{"date":"2022-10-06","close":21836.1406},{"date":"2022-10-07","close":21929.0605},{"date":"2022-10-11","close":21464.4629},{"date":"2022-10-12","close":21836.1406},{"date":"2022-10-13","close":21975.5215},{"date":"2022-10-14","close":22951.1777},{"date":"2022-10-17","close":21557.3809},{"date":"2022-10-18","close":22533.0391},{"date":"2022-10-19","close":21929.0605},{"date":"2022-10-20","close":22486.5781},{"date":"2022-10-21","close":21603.8418},{"date":"2022-10-24","close":21882.5996},{"date":"2022-10-25","close":21650.3027},{"date":"2022-10-26","close":21232.1621},{"date":"2022-10-27","close":22207.8203},{"date":"2022-10-28","close":22300.7402},{"date":"2022-10-31","close":22161.3594},{"date":"2022-11-01","close":22440.1191},{"date":"2022-11-02","close":22625.959},{"date":"2022-11-03","close":23926.8359},{"date":"2022-11-04","close":24019.7559},{"date":"2022-11-07","close":24252.0547},{"date":"2022-11-08","close":24019.7559},{"date":"2022-11-09","close":24112.6738},{"date":"2022-11-10","close":23740.9961},{"date":"2022-11-11","close":24995.4121},{"date":"2022-11-14","close":24484.3555},{"date":"2022-11-15","close":24205.5957},{"date":"2022-11-16","close":24623.7344},{"date":"2022-11-17","close":23415.7773},{"date":"2022-11-18","close":23740.9961},{"date":"2022-11-21","close":23926.8359},{"date":"2022-11-22","close":23833.9141},{"date":"2022-11-23","close":24019.7559},{"date":"2022-11-24","close":24112.6738},{"date":"2022-11-25","close":23322.8574},{"date":"2022-11-28","close":22904.7188},{"date":"2022-11-29","close":22811.7988},{"date":"2022-11-30","close":22811.7988},{"date":"2022-12-01","close":22858.2578},{"date":"2022-12-02","close":22021.9805},{"date":"2022-12-05","close":22068.4414},{"date":"2022-12-06","close":22114.9004},{"date":"2022-12-07","close":21696.7617},{"date":"2022-12-08","close":21510.9219},{"date":"2022-12-09","close":21232.1621},{"date":"2022-12-12","close":21418.002},{"date":"2022-12-13","close":21185.7031},{"date":"2022-12-14","close":21557.3809},{"date":"2022-12-15","close":21278.6211},{"date":"2022-12-16","close":20953.4023},{"date":"2022-12-19","close":21418.002},{"date":"2022-12-20","close":21464.4629},{"date":"2022-12-21","close":21418.002},{"date":"2022-12-22","close":21371.543},{"date":"2022-12-23","close":20628.1836},{"date":"2022-12-26","close":20581.7246},{"date":"2022-12-27","close":21046.3242},{"date":"2022-12-28","close":21464.4629},{"date":"2022-12-29","close":20674.6426},{"date":"2023-01-02","close":21371.543},{"date":"2023-01-03","close":20814.0234},{"date":"2023-01-04","close":21046.3242},{"date":"2023-01-05","close":21278.6211},{"date":"2023-01-06","close":21929.0605},{"date":"2023-01-09","close":22207.8203},{"date":"2023-01-10","close":22625.959},{"date":"2023-01-11","close":22207.8203},{"date":"2023-01-12","close":22161.3594},{"date":"2023-01-13","close":22718.8789},{"date":"2023-01-16","close":22579.5},{"date":"2023-01-17","close":22486.5781},{"date":"2023-01-18","close":22347.1992},{"date":"2023-01-19","close":22254.2793},{"date":"2023-01-20","close":22625.959},{"date":"2023-01-25","close":22440.1191},{"date":"2023-01-26","close":22625.959},{"date":"2023-01-27","close":22858.2578},{"date":"2023-01-30","close":22533.0391},{"date":"2023-01-31","close":24019.7559},{"date":"2023-02-01","close":24577.2734},{"date":"2023-02-02","close":23880.377},{"date":"2023-02-03","close":24112.6738},{"date":"2023-02-06","close":23880.377},{"date":"2023-02-07","close":23880.377},{"date":"2023-02-08","close":24112.6738},{"date":"2023-02-09","close":24066.2148},{"date":"2023-02-10","close":24484.3555},{"date":"2023-02-13","close":25181.252},{"date":"2023-02-14","close":25274.1719},{"date":"2023-02-15","close":24856.0332},{"date":"2023-02-16","close":25645.8496},{"date":"2023-02-17","close":26156.9102},{"date":"2023-02-20","close":25785.2305},{"date":"2023-02-21","close":25831.6914},{"date":"2023-02-22","close":25320.6309},{"date":"2023-02-23","close":24995.4121},{"date":"2023-02-24","close":24902.4922},{"date":"2023-02-27","close":25274.1719},{"date":"2023-02-28","close":24391.4336},{"date":"2023-03-02","close":25134.793},{"date":"2023-03-03","close":25134.793},{"date":"2023-03-06","close":25041.8711},{"date":"2023-03-07","close":25181.252},{"date":"2023-03-08","close":25181.252},{"date":"2023-03-09","close":26621.5078},{"date":"2023-03-10","close":26714.4277},{"date":"2023-03-13","close":27364.8672},{"date":"2023-03-14","close":26853.8066},{"date":"2023-03-15","close":28061.7637},{"date":"2023-03-16","close":27411.3262},{"date":"2023-03-17","close":27783.0059},{"date":"2023-03-20","close":28108.2246},{"date":"2023-03-21","close":27829.4648},{"date":"2023-03-22","close":27364.8672},{"date":"2023-03-23","close":27132.5664},{"date":"2023-03-24","close":27179.0273},{"date":"2023-03-27","close":27086.1074},{"date":"2023-03-28","close":27783.0059},{"date":"2023-03-29","close":27875.9238},{"date":"2023-03-30","close":28201.1426},{"date":"2023-03-31","close":29455.5605},{"date":"2023-04-03","close":28898.043},{"date":"2023-04-04","close":29223.2617},{"date":"2023-04-05","close":29362.6406},{"date":"2023-04-06","close":27829.4648},{"date":"2023-04-07","close":27597.1641},{"date":"2023-04-10","close":27225.4863},{"date":"2023-04-11","close":27550.7051},{"date":"2023-04-12","close":27690.0859},{"date":"2023-04-13","close":27829.4648},{"date":"2023-04-14","close":28201.1426},{"date":"2023-04-17","close":28572.8242},{"date":"2023-04-18","close":27597.1641},{"date":"2023-04-19","close":27968.8457},{"date":"2023-04-20","close":27783.0059},{"date":"2023-04-21","close":27690.0859},{"date":"2023-04-24","close":27736.5449},{"date":"2023-04-25","close":27690.0859},{"date":"2023-04-26","close":27179.0273},{"date":"2023-04-27","close":27783.0059},{"date":"2023-04-28","close":27039.6484},{"date":"2023-05-02","close":27086.1074},{"date":"2023-05-03","close":26621.5078},{"date":"2023-05-04","close":26482.1289},{"date":"2023-05-08","close":27179.0273},{"date":"2023-05-09","close":27736.5449},{"date":"2023-05-10","close":27132.5664},{"date":"2023-05-11","close":27132.5664},{"date":"2023-05-12","close":27318.4062},{"date":"2023-05-15","close":27179.0273},{"date":"2023-05-16","close":27132.5664},{"date":"2023-05-17","close":26946.7266},{"date":"2023-05-18","close":26853.8066},{"date":"2023-05-19","close":28015.3047},{"date":"2023-05-22","close":28247.6035},{"date":"2023-05-23","close":28061.7637},{"date":"2023-05-24","close":28108.2246},{"date":"2023-05-25","close":27550.7051},{"date":"2023-05-26","close":26993.1855},{"date":"2023-05-30","close":26667.9668},{"date":"2023-05-31","close":26296.2891},{"date":"2023-06-01","close":26249.8281},{"date":"2023-06-02","close":26389.209},{"date":"2023-06-05","close":27271.9453},{"date":"2023-06-07","close":26900.2676},{"date":"2023-06-08","close":26575.0488},{"date":"2023-06-09","close":26621.5078},{"date":"2023-06-12","close":26296.2891},{"date":"2023-06-13","close":26156.9102},{"date":"2023-06-14","close":25692.3105},{"date":"2023-06-15","close":25367.0898},{"date":"2023-06-16","close":25599.3906},{"date":"2023-06-19","close":26017.5293},{"date":"2023-06-20","close":25645.8496},{"date":"2023-06-21","close":26063.9902},{"date":"2023-06-22","close":27039.6484},{"date":"2023-06-23","close":26017.5293},{"date":"2023-06-26","close":26482.1289},{"date":"2023-06-27","close":26342.748},{"date":"2023-06-28","close":26249.8281},{"date":"2023-06-29","close":26110.4492},{"date":"2023-06-30","close":26296.2891},{"date":"2023-07-03","close":27411.3262},{"date":"2023-07-04","close":27318.4062},{"date":"2023-07-05","close":27132.5664},{"date":"2023-07-06","close":27039.6484},{"date":"2023-07-07","close":26667.9668},{"date":"2023-07-10","close":27736.5449},{"date":"2023-07-11","close":28015.3047},{"date":"2023-07-12","close":29780.7793},{"date":"2023-07-13","close":29594.9414},{"date":"2023-07-14","close":30105.998},{"date":"2023-07-17","close":30338.2988},{"date":"2023-07-18","close":30198.9199},{"date":"2023-07-19","close":30152.459},{"date":"2023-07-20","close":30013.0781},{"date":"2023-07-21","close":31081.6543},{"date":"2023-07-24","close":30849.3574},{"date":"2023-07-25","close":30942.2773},{"date":"2023-07-26","close":30291.8379},{"date":"2023-07-27","close":31406.875},{"date":"2023-07-28","close":33218.8086},{"date":"2023-07-31","close":34380.3047},{"date":"2023-08-01","close":34194.4688},{"date":"2023-08-02","close":34287.3867},{"date":"2023-08-03","close":33822.7891},{"date":"2023-08-04","close":33265.2695},{"date":"2023-08-07","close":33125.8906},{"date":"2023-08-08","close":33683.4102},{"date":"2023-08-09","close":33358.1914},{"date":"2023-08-10","close":34566.1484},{"date":"2023-08-11","close":34566.1484},{"date":"2023-08-14","close":34659.0664},{"date":"2023-08-16","close":33776.3281},{"date":"2023-08-17","close":33822.7891},{"date":"2023-08-18","close":32986.5117},{"date":"2023-08-21","close":32521.9141},{"date":"2023-08-22","close":33032.9727},{"date":"2023-08-23","close":33311.7305},{"date":"2023-08-24","close":33451.1094},{"date":"2023-08-25","close":30802.8984},{"date":"2023-08-28","close":32196.6914},{"date":"2023-08-29","close":32475.4531},{"date":"2023-08-30","close":32847.1328},{"date":"2023-08-31","close":31592.7148},{"date":"2023-09-01","close":30895.8164},{"date":"2023-09-04","close":31081.6543},{"date":"2023-09-05","close":30663.5176},{"date":"2023-09-06","close":30663.5176},{"date":"2023-09-07","close":30431.2168},{"date":"2023-09-08","close":30709.9766},{"date":"2023-09-11","close":30524.1387},{"date":"2023-09-12","close":29780.7793},{"date":"2023-09-13","close":29269.7207},{"date":"2023-09-14","close":29548.4805},{"date":"2023-09-15","close":30152.459},{"date":"2023-09-18","close":30013.0781},{"date":"2023-09-19","close":30152.459},{"date":"2023-09-20","close":29780.7793},{"date":"2023-09-21","close":29687.8594},{"date":"2023-09-22","close":28386.9844},{"date":"2023-09-25","close":27875.9238},{"date":"2023-09-26","close":27457.7852},{"date":"2023-09-27","close":28108.2246},{"date":"2023-10-04","close":27225.4863},{"date":"2023-10-05","close":26760.8887},{"date":"2023-10-06","close":26900.2676},{"date":"2023-10-10","close":26296.2891},{"date":"2023-10-11","close":26528.5879},{"date":"2023-10-12","close":27411.3262},{"date":"2023-10-13","close":26853.8066},{"date":"2023-10-16","close":26714.4277},{"date":"2023-10-17","close":26900.2676},{"date":"2023-10-18","close":27086.1074},{"date":"2023-10-19","close":25971.0703},{"date":"2023-10-20","close":25785.2305},{"date":"2023-10-23","close":25552.9316},{"date":"2023-10-24","close":25878.1504},{"date":"2023-10-25","close":25878.1504},{"date":"2023-10-26","close":24948.9531},{"date":"2023-10-27","close":24670.1934},{"date":"2023-10-30","close":21650.3027},{"date":"2023-10-31","close":22068.4414},{"date":"2023-11-01","close":22625.959},{"date":"2023-11-02","close":22997.6387},{"date":"2023-11-03","close":22672.4199},{"date":"2023-11-06","close":24344.9746},{"date":"2023-11-07","close":23648.0762},{"date":"2023-11-08","close":23090.5566},{"date":"2023-11-09","close":22858.2578},{"date":"2023-11-10","close":22904.7188},{"date":"2023-11-13","close":22718.8789},{"date":"2023-11-14","close":23648.0762},{"date":"2023-11-15","close":24066.2148},{"date":"2023-11-16","close":23694.5352},{"date":"2023-11-17","close":23462.2363},{"date":"2023-11-20","close":24066.2148},{"date":"2023-11-21","close":23973.2949},{"date":"2023-11-22","close":24298.5137},{"date":"2023-11-23","close":24205.5957},{"date":"2023-11-24","close":23926.8359},{"date":"2023-11-27","close":24066.2148},{"date":"2023-11-28","close":24205.5957},{"date":"2023-11-29","close":23229.9375},{"date":"2023-11-30","close":23462.2363},{"date":"2023-12-01","close":22997.6387},{"date":"2023-12-04","close":23462.2363},{"date":"2023-12-05","close":23508.6953},{"date":"2023-12-06","close":23601.6172},{"date":"2023-12-07","close":23322.8574},{"date":"2023-12-08","close":23508.6953},{"date":"2023-12-11","close":23462.2363},{"date":"2023-12-12","close":23740.9961},{"date":"2023-12-13","close":23322.8574},{"date":"2023-12-14","close":23926.8359},{"date":"2023-12-15","close":24809.5742},{"date":"2023-12-18","close":24391.4336},{"date":"2023-12-19","close":25274.1719},{"date":"2023-12-20","close":26017.5293},{"date":"2023-12-21","close":25645.8496},{"date":"2023-12-22","close":26342.748},{"date":"2023-12-26","close":25971.0703},{"date":"2023-12-27","close":26017.5293},{"date":"2023-12-28","close":26946.7266},{"date":"2024-01-02","close":24902.4922},{"date":"2024-01-03","close":23508.6953},{"date":"2024-01-04","close":23276.3984},{"date":"2024-01-05","close":22625.959},{"date":"2024-01-08","close":23044.0977},{"date":"2024-01-09","close":23508.6953},{"date":"2024-01-10","close":23555.1562},{"date":"2024-01-11","close":23229.9375},{"date":"2024-01-12","close":23276.3984},{"date":"2024-01-15","close":22951.1777},{"date":"2024-01-16","close":22672.4199},{"date":"2024-01-17","close":22161.3594},{"date":"2024-01-18","close":22114.9004},{"date":"2024-01-19","close":22347.1992},{"date":"2024-01-22","close":21743.2207},{"date":"2024-01-23","close":22393.6602},{"date":"2024-01-24","close":22533.0391},{"date":"2024-01-25","close":22718.8789},{"date":"2024-01-26","close":22533.0391},{"date":"2024-01-29","close":22672.4199},{"date":"2024-01-30","close":22347.1992},{"date":"2024-01-31","close":20721.1055},{"date":"2024-02-01","close":21603.8418},{"date":"2024-02-02","close":21418.002},{"date":"2024-02-05","close":21603.8418},{"date":"2024-02-06","close":21325.084},{"date":"2024-02-07","close":21743.2207},{"date":"2024-02-08","close":21882.5996},{"date":"2024-02-13","close":21975.5215},{"date":"2024-02-14","close":21882.5996},{"date":"2024-02-15","close":22300.7402},{"date":"2024-02-16","close":22718.8789},{"date":"2024-02-19","close":22533.0391},{"date":"2024-02-20","close":22021.9805},{"date":"2024-02-21","close":22114.9004},{"date":"2024-02-22","close":22347.1992},{"date":"2024-02-23","close":22114.9004},{"date":"2024-02-26","close":21975.5215},{"date":"2024-02-27","close":22254.2793},{"date":"2024-02-28","close":24159.1348},{"date":"2024-02-29","close":22858.2578},{"date":"2024-03-04","close":23183.4766},{"date":"2024-03-05","close":23740.9961},{"date":"2024-03-06","close":24484.3555},{"date":"2024-03-07","close":23973.2949},{"date":"2024-03-08","close":24577.2734},{"date":"2024-03-11","close":24856.0332},{"date":"2024-03-12","close":24948.9531},{"date":"2024-03-13","close":23880.377},{"date":"2024-03-14","close":24298.5137},{"date":"2024-03-15","close":23880.377},{"date":"2024-03-18","close":23926.8359},{"date":"2024-03-19","close":23369.3164},{"date":"2024-03-20","close":23415.7773},{"date":"2024-03-21","close":23694.5352},{"date":"2024-03-22","close":22904.7188},{"date":"2024-03-25","close":22486.5781},{"date":"2024-03-26","close":22579.5},{"date":"2024-03-27","close":23137.0176},{"date":"2024-03-28","close":23415.7773},{"date":"2024-03-29","close":23229.9375},{"date":"2024-04-01","close":23415.7773},{"date":"2024-04-02","close":22904.7188},{"date":"2024-04-03","close":23508.6953},{"date":"2024-04-04","close":24205.5957},{"date":"2024-04-05","close":24252.0547},{"date":"2024-04-08","close":24252.0547},{"date":"2024-04-09","close":23601.6172},{"date":"2024-04-11","close":23229.9375},{"date":"2024-04-12","close":23183.4766},{"date":"2024-04-15","close":23973.2949},{"date":"2024-04-16","close":24298.5137},{"date":"2024-04-17","close":23044.0977},{"date":"2024-04-18","close":23880.377},{"date":"2024-04-19","close":22997.6387},{"date":"2024-04-22","close":24437.8926},{"date":"2024-04-23","close":24344.9746},{"date":"2024-04-24","close":24344.9746},{"date":"2024-04-25","close":24019.7559},{"date":"2024-04-26","close":24716.6523},{"date":"2024-04-29","close":24670.1934},{"date":"2024-04-30","close":24577.2734},{"date":"2024-05-02","close":24066.2148},{"date":"2024-05-03","close":23973.2949},{"date":"2024-05-07","close":24066.2148},{"date":"2024-05-08","close":24066.2148},{"date":"2024-05-09","close":23740.9961},{"date":"2024-05-10","close":23694.5352},{"date":"2024-05-13","close":23694.5352},{"date":"2024-05-14","close":23415.7773},{"date":"2024-05-16","close":23137.0176},{"date":"2024-05-17","close":22718.8789},{"date":"2024-05-20","close":22440.1191},{"date":"2024-05-21","close":22347.1992},{"date":"2024-05-22","close":22068.4414},{"date":"2024-05-23","close":22533.0391},{"date":"2024-05-24","close":22068.4414},{"date":"2024-05-27","close":22579.5},{"date":"2024-05-28","close":22300.7402},{"date":"2024-05-29","close":22114.9004},{"date":"2024-05-30","close":22068.4414},{"date":"2024-05-31","close":21743.2207},{"date":"2024-06-03","close":22254.2793},{"date":"2024-06-04","close":21975.5215},{"date":"2024-06-05","close":21603.8418},{"date":"2024-06-07","close":21464.4629},{"date":"2024-06-10","close":21278.6211},{"date":"2024-06-11","close":20721.1055},{"date":"2024-06-12","close":21371.543},{"date":"2024-06-13","close":21046.3242},{"date":"2024-06-14","close":21325.084},{"date":"2024-06-17","close":20628.1836},{"date":"2024-06-18","close":20395.8848},{"date":"2024-06-19","close":20674.6426},{"date":"2024-06-20","close":20767.5645},{"date":"2024-06-21","close":20674.6426},{"date":"2024-06-24","close":20721.1055},{"date":"2024-06-25","close":21185.7031},{"date":"2024-06-26","close":20999.8633},{"date":"2024-06-27","close":21418.002},{"date":"2024-06-28","close":22440.1191},{"date":"2024-07-01","close":22347.1992},{"date":"2024-07-02","close":22114.9004},{"date":"2024-07-03","close":21836.1406},{"date":"2024-07-04","close":22068.4414},{"date":"2024-07-05","close":22068.4414},{"date":"2024-07-08","close":22114.9004},{"date":"2024-07-09","close":22300.7402},{"date":"2024-07-10","close":21696.7617},{"date":"2024-07-11","close":21603.8418},{"date":"2024-07-12","close":21789.6816},{"date":"2024-07-15","close":21975.5215},{"date":"2024-07-16","close":21882.5996},{"date":"2024-07-17","close":23601.6172},{"date":"2024-07-18","close":23648.0762},{"date":"2024-07-19","close":23229.9375},{"date":"2024-07-22","close":23415.7773},{"date":"2024-07-23","close":23322.8574},{"date":"2024-07-24","close":23276.3984},{"date":"2024-07-25","close":23880.377},{"date":"2024-07-26","close":25924.6094},{"date":"2024-07-29","close":26482.1289},{"date":"2024-07-30","close":26296.2891},{"date":"2024-07-31","close":26528.5879},{"date":"2024-08-01","close":26389.209},{"date":"2024-08-02","close":25645.8496},{"date":"2024-08-05","close":22858.2578},{"date":"2024-08-06","close":24066.2148},{"date":"2024-08-07","close":24484.3555},{"date":"2024-08-08","close":25181.252},{"date":"2024-08-09","close":25088.332},{"date":"2024-08-12","close":25367.0898},{"date":"2024-08-13","close":24530.8145},{"date":"2024-08-14","close":24344.9746},{"date":"2024-08-16","close":24391.4336},{"date":"2024-08-19","close":24716.6523},{"date":"2024-08-20","close":25460.0117},{"date":"2024-08-21","close":25274.1719},{"date":"2024-08-22","close":24809.5742},{"date":"2024-08-23","close":24577.2734},{"date":"2024-08-26","close":24437.8926},{"date":"2024-08-27","close":24577.2734},{"date":"2024-08-28","close":24344.9746},{"date":"2024-08-29","close":23740.9961},{"date":"2024-08-30","close":23555.1562},{"date":"2024-09-02","close":23229.9375},{"date":"2024-09-03","close":24019.7559},{"date":"2024-09-04","close":23137.0176},{"date":"2024-09-05","close":22300.7402},{"date":"2024-09-06","close":22207.8203},{"date":"2024-09-09","close":21836.1406},{"date":"2024-09-10","close":22347.1992},{"date":"2024-09-11","close":21836.1406},{"date":"2024-09-12","close":22207.8203},{"date":"2024-09-13","close":22440.1191},{"date":"2024-09-19","close":22625.959},{"date":"2024-09-20","close":22161.3594},{"date":"2024-09-23","close":22393.6602},{"date":"2024-09-24","close":22672.4199},{"date":"2024-09-25","close":22440.1191},{"date":"2024-09-26","close":22625.959},{"date":"2024-09-27","close":20767.5645},{"date":"2024-09-30","close":20442.3457},{"date":"2024-10-02","close":20117.127},{"date":"2024-10-04","close":20581.7246},{"date":"2024-10-07","close":20814.0234},{"date":"2024-10-08","close":20814.0234},{"date":"2024-10-10","close":20767.5645},{"date":"2024-10-11","close":20674.6426},{"date":"2024-10-14","close":20674.6426},{"date":"2024-10-15","close":20163.5859},{"date":"2024-10-16","close":19280.8477},{"date":"2024-10-17","close":19095.0078},{"date":"2024-10-18","close":19187.9277},{"date":"2024-10-21","close":18676.8691},{"date":"2024-10-22","close":18444.5703},{"date":"2024-10-23","close":18676.8691},{"date":"2024-10-24","close":18416.6953},{"date":"2024-10-25","close":17115.8184},{"date":"2024-10-28","close":17543.248},{"date":"2024-10-29","close":17060.0664},{"date":"2024-10-30","close":16939.2695},{"date":"2024-10-31","close":16595.4668},{"date":"2024-11-01","close":16539.7148},{"date":"2024-11-04","close":16725.5547},{"date":"2024-11-05","close":16809.1816},{"date":"2024-11-06","close":17413.1602},{"date":"2024-11-07","close":17413.1602},{"date":"2024-11-08","close":17060.0664},{"date":"2024-11-11","close":16595.4668},{"date":"2024-11-12","close":16353.876},{"date":"2024-11-13","close":15787.0654},{"date":"2024-11-14","close":15359.6338},{"date":"2024-11-15","close":15656.9775},{"date":"2024-11-18","close":16456.0879},{"date":"2024-11-19","close":16446.7949},{"date":"2024-11-20","close":16595.4668},{"date":"2024-11-21","close":16967.1465},{"date":"2024-11-22","close":16967.1465},{"date":"2024-11-25","close":17468.9121},{"date":"2024-11-26","close":17348.1172},{"date":"2024-11-27","close":16967.1465},{"date":"2024-11-28","close":17032.1914},{"date":"2024-11-29","close":16679.0957},{"date":"2024-12-02","close":16651.2188},{"date":"2024-12-03","close":17013.6055},{"date":"2024-12-04","close":16511.8398},{"date":"2024-12-05","close":16391.0449},{"date":"2024-12-06","close":16093.7002},{"date":"2024-12-09","close":15155.2109},{"date":"2024-12-10","close":15833.5254},{"date":"2024-12-11","close":16251.6641},{"date":"2024-12-12","close":16168.0361},{"date":"2024-12-13","close":16409.627},{"date":"2024-12-16","close":16446.7949},{"date":"2024-12-17","close":16195.9121},{"date":"2024-12-18","close":16270.249},{"date":"2024-12-19","close":15982.1973},{"date":"2024-12-20","close":15787.0654},{"date":"2024-12-23","close":15833.5254},{"date":"2024-12-24","close":15879.9854},{"date":"2024-12-26","close":15443.2627},{"date":"2024-12-27","close":15965.7783},{"date":"2024-12-30","close":16014.1592},{"date":"2025-01-02","close":16256.0654},{"date":"2025-01-03","close":16352.8271},{"date":"2025-01-06","close":16623.7617},{"date":"2025-01-07","close":17001.1348},{"date":"2025-01-08","close":16943.0781},{"date":"2025-01-09","close":17097.8965},{"date":"2025-01-10","close":17291.4219},{"date":"2025-01-13","close":16952.7539},{"date":"2025-01-14","close":17097.8965},{"date":"2025-01-15","close":16904.373},{"date":"2025-01-16","close":17155.9551},{"date":"2025-01-17","close":17997.7871},{"date":"2025-01-20","close":17630.0898},{"date":"2025-01-21","close":18200.9883},{"date":"2025-01-22","close":17920.377},{"date":"2025-01-23","close":16875.3438},{"date":"2025-01-24","close":17262.3926},{"date":"2025-01-31","close":17426.8887},{"date":"2025-02-03","close":17736.5293},{"date":"2025-02-04","close":17484.9473},{"date":"2025-02-05","close":17155.9551},{"date":"2025-02-06","close":17455.918},{"date":"2025-02-07","close":17088.2207},{"date":"2025-02-10","close":17252.7168},{"date":"2025-02-11","close":18181.6348},{"date":"2025-02-12","close":17620.4141},{"date":"2025-02-13","close":18297.75},{"date":"2025-02-14","close":17939.7285},{"date":"2025-02-17","close":18123.5781},{"date":"2025-02-18","close":17910.7012},{"date":"2025-02-19","close":18113.9004},{"date":"2025-02-20","close":18017.1387},{"date":"2025-02-21","close":17871.9961},{"date":"2025-02-24","close":17339.8027},{"date":"2025-02-25","close":17107.5742},{"date":"2025-02-26","close":17426.8887},{"date":"2025-02-27","close":17272.0703},{"date":"2025-02-28","close":15849.6641},{"date":"2025-03-04","close":16323.7988},{"date":"2025-03-05","close":17126.9258},{"date":"2025-03-06","close":18113.9004},{"date":"2025-03-07","close":17842.9668},{"date":"2025-03-10","close":17484.9473},{"date":"2025-03-11","close":17755.8809},{"date":"2025-03-12","close":17949.4062},{"date":"2025-03-13","close":18675.123},{"date":"2025-03-14","close":18133.2539},{"date":"2025-03-17","close":18791.2383},{"date":"2025-03-18","close":19933.0332},{"date":"2025-03-19","close":19400.8398},{"date":"2025-03-20","close":19594.3652},{"date":"2025-03-21","close":19836.2695},{"date":"2025-03-24","close":19449.2207},{"date":"2025-03-25","close":19449.2207},{"date":"2025-03-26","close":19787.8887},{"date":"2025-03-27","close":19236.3438},{"date":"2025-03-28","close":19226.668},{"date":"2025-03-31","close":19139.582},{"date":"2025-04-01","close":19691.127},{"date":"2025-04-02","close":19129.9062},{"date":"2025-04-03","close":19497.6016},{"date":"2025-04-04","close":18578.3613},{"date":"2025-04-07","close":17368.832},{"date":"2025-04-08","close":17736.5293},{"date":"2025-04-09","close":17649.4414},{"date":"2025-04-10","close":18665.4473},{"date":"2025-04-11","close":18704.1504},{"date":"2025-04-14","close":18520.3027},{"date":"2025-04-15","close":18742.8555},{"date":"2025-04-16","close":18520.3027},{"date":"2025-04-17","close":18404.1875},{"date":"2025-04-18","close":18675.123},{"date":"2025-04-21","close":18491.2734},{"date":"2025-04-22","close":18239.6914},{"date":"2025-04-23","close":19052.4961},{"date":"2025-04-24","close":18520.3027},{"date":"2025-04-25","close":18326.7793},{"date":"2025-04-28","close":18510.627},{"date":"2025-04-29","close":18346.1309},{"date":"2025-04-30","close":18617.0645},{"date":"2025-05-02","close":18442.8926},{"date":"2025-05-07","close":18849.2949},{"date":"2025-05-08","close":19352.459},{"date":"2025-05-09","close":19178.2871},{"date":"2025-05-12","close":19739.5078},{"date":"2025-05-13","close":19691.127},{"date":"2025-05-14","close":19642.7461},{"date":"2025-05-15","close":19836.2695},{"date":"2025-05-16","close":19497.6016},{"date":"2025-05-19","close":19149.2578},{"date":"2025-05-20","close":19787.8887},{"date":"2025-05-21","close":20029.7949},{"date":"2025-05-22","close":19836.2695},{"date":"2025-05-23","close":20271.7012},{"date":"2025-05-26","close":20320.082},{"date":"2025-05-27","close":21045.7988},{"date":"2025-05-28","close":20852.2734},{"date":"2025-05-29","close":21142.5605},{"date":"2025-05-30","close":21045.7988},{"date":"2025-06-02","close":20755.5117},{"date":"2025-06-04","close":21142.5605},{"date":"2025-06-05","close":21577.9922},{"date":"2025-06-09","close":21239.3242},{"date":"2025-06-10","close":22158.5645},{"date":"2025-06-11","close":22448.8516},{"date":"2025-06-12","close":22642.377},{"date":"2025-06-13","close":22352.0898},{"date":"2025-06-16","close":22787.5195},{"date":"2025-06-17","close":22497.2324},{"date":"2025-06-18","close":22158.5645},{"date":"2025-06-19","close":21916.6602},{"date":"2025-06-20","close":21674.7539},{"date":"2025-06-23","close":21868.2793},{"date":"2025-06-24","close":22497.2324},{"date":"2025-06-25","close":22255.3281},{"date":"2025-06-26","close":21916.6602},{"date":"2025-06-27","close":21287.7051},{"date":"2025-06-30","close":21384.4668},{"date":"2025-07-01","close":22158.5645},{"date":"2025-07-02","close":22158.5645},{"date":"2025-07-03","close":22448.8516},{"date":"2025-07-04","close":23126.1875},{"date":"2025-07-07","close":22981.0449},{"date":"2025-07-08","close":22932.6641},{"date":"2025-07-09","close":24190.5742},{"date":"2025-07-10","close":23900.2871},{"date":"2025-07-11","close":23997.0488},{"date":"2025-07-14","close":24529.2422},{"date":"2025-07-15","close":24529.2422},{"date":"2025-07-16","close":24287.3359},{"date":"2025-07-17","close":24577.623},{"date":"2025-07-18","close":24771.1465},{"date":"2025-07-21","close":24964.6719},{"date":"2025-07-22","close":24480.8594},{"date":"2025-07-23","close":24142.1914},{"date":"2025-07-24","close":24674.3848},{"date":"2025-07-25","close":23464.8555},{"date":"2025-07-28","close":24384.0977},{"date":"2025-07-29","close":25835.5332},{"date":"2025-07-30","close":25545.2461},{"date":"2025-07-31","close":25642.0078},{"date":"2025-08-01","close":24964.6719},{"date":"2025-08-04","close":24529.2422},{"date":"2025-08-05","close":24916.291},{"date":"2025-08-06","close":25690.3887},{"date":"2025-08-07","close":25835.5332},{"date":"2025-08-08","close":25980.6758},{"date":"2025-08-11","close":26270.9629},{"date":"2025-08-12","close":26609.6309},{"date":"2025-08-13","close":26464.4863},{"date":"2025-08-14","close":27238.5859},{"date":"2025-08-18","close":27335.3477},{"date":"2025-08-19","close":27770.7773},{"date":"2025-08-20","close":27432.1094},{"date":"2025-08-21","close":27577.2539},{"date":"2025-08-22","close":27625.6348},{"date":"2025-08-25","close":27964.3027},{"date":"2025-08-26","close":27867.541},{"date":"2025-08-27","close":29028.6875},{"date":"2025-08-28","close":27867.541},{"date":"2025-08-29","close":28157.8281},{"date":"2025-09-01","close":28254.5898},{"date":"2025-09-02","close":27915.9219},{"date":"2025-09-03","close":27722.3965},{"date":"2025-09-04","close":26851.5371},{"date":"2025-09-05","close":27335.3477},{"date":"2025-09-08","close":27093.4414},{"date":"2025-09-09","close":27093.4414},{"date":"2025-09-10","close":27722.3965},{"date":"2025-09-11","close":27964.3027},{"date":"2025-09-12","close":27480.4922},{"date":"2025-09-15","close":27577.2539},{"date":"2025-09-16","close":27335.3477},{"date":"2025-09-17","close":27141.8242},{"date":"2025-09-18","close":26996.6797},{"date":"2025-09-19","close":28250.0},{"date":"2025-09-22","close":26851.5371},{"date":"2025-09-23","close":27383.7285},{"date":"2025-09-24","close":26996.6797},{"date":"2025-09-25","close":26948.2988},{"date":"2025-09-26","close":26270.9629},{"date":"2025-09-29","close":26270.9629},{"date":"2025-09-30","close":25932.2949},{"date":"2025-10-01","close":26222.582},{"date":"2025-10-02","close":26270.9629},{"date":"2025-10-10","close":26803.1562},{"date":"2025-10-13","close":26512.8691},{"date":"2025-10-14","close":27190.2051},{"date":"2025-10-15","close":27383.7285},{"date":"2025-10-16","close":27383.7285},{"date":"2025-10-17","close":26948.2988},{"date":"2025-10-20","close":26609.6309},{"date":"2025-10-21","close":27045.0605},{"date":"2025-10-22","close":27480.4922},{"date":"2025-10-23","close":29318.9746},{"date":"2025-10-24","close":28351.3516},{"date":"2025-10-27","close":27480.4922},{"date":"2025-10-28","close":26416.1055},{"date":"2025-10-29","close":26609.6309},{"date":"2025-10-30","close":26512.8691},{"date":"2025-10-31","close":25109.8145},{"date":"2025-11-03","close":25642.0078},{"date":"2025-11-04","close":25545.2461},{"date":"2025-11-05","close":25013.0527},{"date":"2025-11-06","close":25496.8652},{"date":"2025-11-07","close":24722.7656},{"date":"2025-11-10","close":25109.8145},{"date":"2025-11-11","close":25061.4336},{"date":"2025-11-12","close":25448.4824},{"date":"2025-11-13","close":25448.4824},{"date":"2025-11-14","close":25206.5781},{"date":"2025-11-17","close":25448.4824},{"date":"2025-11-18","close":24480.8594},{"date":"2025-11-19","close":24771.1465},{"date":"2025-11-20","close":24867.9102},{"date":"2025-11-21","close":24432.4785},{"date":"2025-11-24","close":24529.2422},{"date":"2025-11-25","close":24287.3359},{"date":"2025-11-26","close":24771.1465},{"date":"2025-11-27","close":24964.6719},{"date":"2025-11-28","close":24722.7656},{"date":"2025-12-01","close":24674.3848},{"date":"2025-12-02","close":24819.5273},{"date":"2025-12-03","close":25158.1973},{"date":"2025-12-04","close":24916.291},{"date":"2025-12-05","close":25109.8145},{"date":"2025-12-08","close":24626.0039},{"date":"2025-12-09","close":23803.5234},{"date":"2025-12-10","close":23900.2871},{"date":"2025-12-11","close":23948.668},{"date":"2025-12-12","close":24577.623},{"date":"2025-12-15","close":24384.0977},{"date":"2025-12-16","close":24093.8105},{"date":"2025-12-17","close":24384.0977},{"date":"2025-12-18","close":24045.4297},{"date":"2025-12-19","close":24142.1914},{"date":"2025-12-22","close":24480.8594},{"date":"2025-12-23","close":24045.4297},{"date":"2025-12-24","close":23948.668},{"date":"2025-12-26","close":23610.0},{"date":"2025-12-29","close":24300.0},{"date":"2025-12-30","close":24050.0},{"date":"2026-01-02","close":23250.0},{"date":"2026-01-05","close":24350.0},{"date":"2026-01-06","close":24300.0},{"date":"2026-01-07","close":24150.0},{"date":"2026-01-08","close":24000.0},{"date":"2026-01-09","close":24600.0},{"date":"2026-01-12","close":25100.0},{"date":"2026-01-13","close":25500.0},{"date":"2026-01-14","close":25650.0},{"date":"2026-01-15","close":25900.0},{"date":"2026-01-16","close":25600.0},{"date":"2026-01-19","close":25050.0},{"date":"2026-01-20","close":25700.0},{"date":"2026-01-21","close":24900.0},{"date":"2026-01-22","close":24850.0},{"date":"2026-01-23","close":27000.0},{"date":"2026-01-26","close":28850.0},{"date":"2026-01-27","close":30200.0},{"date":"2026-01-28","close":32150.0},{"date":"2026-01-29","close":31450.0},{"date":"2026-01-30","close":30800.0},{"date":"2026-02-02","close":30800.0},{"date":"2026-02-03","close":31650.0},{"date":"2026-02-04","close":32100.0},{"date":"2026-02-05","close":31650.0},{"date":"2026-02-06","close":31850.0},{"date":"2026-02-09","close":33300.0},{"date":"2026-02-10","close":32950.0},{"date":"2026-02-11","close":33250.0},{"date":"2026-02-12","close":33800.0},{"date":"2026-02-13","close":33900.0},{"date":"2026-02-19","close":34950.0},{"date":"2026-02-20","close":35600.0},{"date":"2026-02-23","close":35700.0},{"date":"2026-02-24","close":36500.0},{"date":"2026-02-25","close":37650.0},{"date":"2026-02-26","close":38950.0},{"date":"2026-02-27","close":36400.0},{"date":"2026-03-03","close":35150.0},{"date":"2026-03-04","close":30900.0},{"date":"2026-03-05","close":33150.0},{"date":"2026-03-06","close":33450.0},{"date":"2026-03-09","close":32900.0},{"date":"2026-03-10","close":31250.0},{"date":"2026-03-11","close":31800.0},{"date":"2026-03-12","close":31850.0},{"date":"2026-03-13","close":32800.0},{"date":"2026-03-16","close":31350.0},{"date":"2026-03-17","close":31650.0},{"date":"2026-03-18","close":33300.0},{"date":"2026-03-19","close":32600.0},{"date":"2026-03-20","close":35300.0},{"date":"2026-03-23","close":35950.0},{"date":"2026-03-24","close":33800.0},{"date":"2026-03-25","close":33700.0},{"date":"2026-03-26","close":32900.0},{"date":"2026-03-27","close":33100.0},{"date":"2026-03-30","close":33250.0},{"date":"2026-03-31","close":35700.0},{"date":"2026-04-01","close":37900.0},{"date":"2026-04-02","close":35100.0},{"date":"2026-04-03","close":40550.0},{"date":"2026-04-06","close":45650.0},{"date":"2026-04-07","close":47800.0},{"date":"2026-04-08","close":50500.0},{"date":"2026-04-09","close":51300.0},{"date":"2026-04-10","close":51200.0},{"date":"2026-04-13","close":49550.0},{"date":"2026-04-14","close":51800.0},{"date":"2026-04-15","close":52400.0},{"date":"2026-04-16","close":50400.0},{"date":"2026-04-17","close":49550.0},{"date":"2026-04-20","close":49300.0},{"date":"2026-04-21","close":51700.0},{"date":"2026-04-22","close":50600.0},{"date":"2026-04-23","close":50300.0},{"date":"2026-04-24","close":52500.0},{"date":"2026-04-27","close":54300.0},{"date":"2026-04-28","close":56300.0},{"date":"2026-04-29","close":54300.0},{"date":"2026-04-30","close":53100.0},{"date":"2026-05-04","close":55000.0},{"date":"2026-05-06","close":53000.0},{"date":"2026-05-07","close":64400.0},{"date":"2026-05-08","close":62400.0},{"date":"2026-05-11","close":58600.0},{"date":"2026-05-12","close":54900.0},{"date":"2026-05-13","close":53000.0},{"date":"2026-05-14","close":54700.0},{"date":"2026-05-15","close":50600.0},{"date":"2026-05-18","close":49500.0},{"date":"2026-05-19","close":49250.0},{"date":"2026-05-20","close":47400.0},{"date":"2026-05-21","close":51300.0},{"date":"2026-05-22","close":53400.0},{"date":"2026-05-26","close":54600.0},{"date":"2026-05-27","close":51300.0},{"date":"2026-05-28","close":50800.0},{"date":"2026-05-29","close":52900.0},{"date":"2026-06-01","close":50300.0},{"date":"2026-06-02","close":49300.0},{"date":"2026-06-04","close":49500.0},{"date":"2026-06-05","close":48350.0},{"date":"2026-06-08","close":44450.0},{"date":"2026-06-09","close":46450.0},{"date":"2026-06-10","close":47300.0},{"date":"2026-06-11","close":45550.0},{"date":"2026-06-12","close":47600.0},{"date":"2026-06-15","close":52100.0},{"date":"2026-06-16","close":56700.0},{"date":"2026-06-17","close":52500.0},{"date":"2026-06-18","close":49700.0},{"date":"2026-06-19","close":48650.0},{"date":"2026-06-22","close":49900.0},{"date":"2026-06-23","close":44850.0},{"date":"2026-06-24","close":43950.0},{"date":"2026-06-25","close":43200.0},{"date":"2026-06-26","close":41450.0},{"date":"2026-06-29","close":47650.0},{"date":"2026-06-30","close":47600.0},{"date":"2026-07-01","close":51700.0},{"date":"2026-07-02","close":49000.0},{"date":"2026-07-03","close":48100.0},{"date":"2026-07-06","close":48300.0},{"date":"2026-07-07","close":47550.0},{"date":"2026-07-08","close":43500.0},{"date":"2026-07-09","close":42050.0},{"date":"2026-07-10","close":44100.0},{"date":"2026-07-13","close":41100.0},{"date":"2026-07-14","close":40150.0},{"date":"2026-07-15","close":42550.0},{"date":"2026-07-16","close":40850.0},{"date":"2026-07-20","close":39200.0},{"date":"2026-07-21","close":41300.0},{"date":"2026-07-22","close":41300.0},{"date":"2026-07-23","close":46650.0},{"date":"2026-07-24","close":47600.0},{"date":"2026-07-27","close":47650.0},{"date":"2026-07-28","close":44150.0},{"date":"2026-07-29","close":39750.0},{"date":"2026-07-30","close":41000.0},{"date":"2026-07-31","close":43800.0},{"date":"2026-08-03","close":44400.0},{"date":"2026-08-04","close":47750.0},{"date":"2026-08-05","close":49100.0},{"date":"2026-08-06","close":49450.0},{"date":"2026-08-07","close":48100.0},{"date":"2026-08-10","close":48800.0},{"date":"2026-08-11","close":48950.0},{"date":"2026-08-12","close":49300.0},{"date":"2026-08-13","close":49000.0},{"date":"2026-08-14","close":49800.0},{"date":"2026-08-18","close":47900.0},{"date":"2026-08-19","close":48500.0},{"date":"2026-08-20","close":48050.0},{"date":"2026-08-21","close":45150.0},{"date":"2026-08-24","close":44800.0},{"date":"2026-08-25","close":45850.0},{"date":"2026-08-26","close":48250.0},{"date":"2026-08-27","close":50100.0},{"date":"2026-08-28","close":48750.0},{"date":"2026-08-31","close":47100.0},{"date":"2026-09-01","close":45800.0},{"date":"2026-09-02","close":43700.0},{"date":"2026-09-03","close":46100.0},{"date":"2026-09-04","close":45850.0},{"date":"2026-09-07","close":48000.0},{"date":"2026-09-08","close":49150.0},{"date":"2026-09-09","close":50800.0},{"date":"2026-09-10","close":50400.0},{"date":"2026-09-11","close":51000.0},{"date":"2026-09-14","close":50200.0},{"date":"2026-09-15","close":51100.0},{"date":"2026-09-16","close":50200.0},{"date":"2026-09-17","close":51400.0},{"date":"2026-09-18","close":52100.0},{"date":"2026-09-21","close":52200.0},{"date":"2026-09-22","close":51300.0},{"date":"2026-09-23","close":49600.0},{"date":"2026-09-28","close":49900.0},{"date":"2026-09-29","close":47750.0},{"date":"2026-09-30","close":47900.0},{"date":"2026-10-01","close":47450.0},{"date":"2026-10-02","close":47850.0},{"date":"2026-10-06","close":48050.0},{"date":"2026-10-07","close":48750.0},{"date":"2026-10-08","close":47900.0},{"date":"2026-10-12","close":45850.0},{"date":"2026-10-13","close":45200.0},{"date":"2026-10-14","close":45100.0},{"date":"2026-10-15","close":41750.0},{"date":"2026-10-16","close":43600.0},{"date":"2026-10-19","close":45300.0},{"date":"2026-10-20","close":43100.0},{"date":"2026-10-21","close":47800.0},{"date":"2026-10-22","close":56100.0},{"date":"2026-10-23","close":60300.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-3927958.0,"foreign_net":2309981.0,"institution_net":1617977.0},{"date":"2026-10-21","retail_net":-495018.0,"foreign_net":61262.0,"institution_net":433756.0},{"date":"2026-10-20","retail_net":28189.0,"foreign_net":-119444.0,"institution_net":91255.0},{"date":"2026-10-19","retail_net":35557.0,"foreign_net":-40988.0,"institution_net":5431.0},{"date":"2026-10-16","retail_net":-87932.0,"foreign_net":-42066.0,"institution_net":129998.0},{"date":"2026-10-15","retail_net":-69090.0,"foreign_net":-175244.0,"institution_net":244334.0},{"date":"2026-10-14","retail_net":-4745.0,"foreign_net":-9706.0,"institution_net":14451.0},{"date":"2026-10-13","retail_net":-110129.0,"foreign_net":-129621.0,"institution_net":239750.0},{"date":"2026-10-12","retail_net":-184914.0,"foreign_net":152743.0,"institution_net":32171.0},{"date":"2026-10-08","retail_net":74772.0,"foreign_net":57294.0,"institution_net":-132066.0},{"date":"2026-10-07","retail_net":-297206.0,"foreign_net":140190.0,"institution_net":157016.0},{"date":"2026-10-06","retail_net":68196.0,"foreign_net":27626.0,"institution_net":-95822.0},{"date":"2026-10-02","retail_net":76908.0,"foreign_net":-21450.0,"institution_net":-55458.0},{"date":"2026-10-01","retail_net":214136.0,"foreign_net":-147642.0,"institution_net":-66494.0},{"date":"2026-09-30","retail_net":15871.0,"foreign_net":66117.0,"institution_net":-81988.0},{"date":"2026-09-29","retail_net":739876.0,"foreign_net":-528401.0,"institution_net":-211475.0},{"date":"2026-09-28","retail_net":-166117.0,"foreign_net":65593.0,"institution_net":100524.0},{"date":"2026-09-23","retail_net":486673.0,"foreign_net":-577513.0,"institution_net":90840.0},{"date":"2026-09-22","retail_net":230521.0,"foreign_net":-220559.0,"institution_net":-9962.0},{"date":"2026-09-21","retail_net":-17271.0,"foreign_net":-176919.0,"institution_net":194190.0},{"date":"2026-09-18","retail_net":-643559.0,"foreign_net":-28122.0,"institution_net":671681.0},{"date":"2026-09-17","retail_net":6038.0,"foreign_net":-151785.0,"institution_net":145747.0},{"date":"2026-09-16","retail_net":65224.0,"foreign_net":-179628.0,"institution_net":114404.0},{"date":"2026-09-15","retail_net":-143099.0,"foreign_net":129893.0,"institution_net":13206.0},{"date":"2026-09-14","retail_net":-136418.0,"foreign_net":-145938.0,"institution_net":282356.0},{"date":"2026-09-11","retail_net":-19929.0,"foreign_net":-111798.0,"institution_net":131727.0},{"date":"2026-09-10","retail_net":-5448.0,"foreign_net":275489.0,"institution_net":-270041.0},{"date":"2026-09-09","retail_net":-443929.0,"foreign_net":222865.0,"institution_net":221064.0},{"date":"2026-09-08","retail_net":-1000623.0,"foreign_net":454905.0,"institution_net":545718.0},{"date":"2026-09-07","retail_net":-423881.0,"foreign_net":184940.0,"institution_net":238941.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":-3927958.0,"foreign_net":2309981.0,"institution_net":1617977.0},"d3":{"retail_net":-4394787.0,"foreign_net":2251799.0,"institution_net":2142988.0},"d7":{"retail_net":-4520997.0,"foreign_net":1983795.0,"institution_net":2537202.0},"d14":{"retail_net":-4679234.0,"foreign_net":2062935.0,"institution_net":2616299.0},"d30":{"retail_net":-6135305.0,"foreign_net":1342074.0,"institution_net":4793231.0}},"analysis":"최근 5일 외국인 순매수 216.87만, 기관 순매수 227.84만. 30일 누적: 외국인 134.21만, 기관 479.32만.","foreign_flow":2168745.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":2278417.0},"insider_trades":[],"price_analysis":{"current":59200.0,"low_30d":41500.0,"support":43480.0,"high_30d":61300.0,"change_1d":5.5,"change_7d":32.0,"change_30d":21.7,"resistance":59320.0,"position_in_range":89.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.01,"per":7.24,"quarter":"2024-Q2"},{"pbr":0.9,"per":6.57,"quarter":"2024-Q3"},{"pbr":0.69,"per":5.16,"quarter":"2024-Q4"},{"pbr":0.81,"per":6.24,"quarter":"2025-Q1"},{"pbr":0.88,"per":7.75,"quarter":"2025-Q2"},{"pbr":1.03,"per":9.41,"quarter":"2025-Q3"},{"pbr":0.91,"per":7.64,"quarter":"2025-Q4"},{"pbr":1.33,"per":11.23,"quarter":"2026-Q1"},{"pbr":1.69,"per":13.93,"quarter":"2026-Q2"},{"pbr":2.46,"per":17.33,"quarter":"현재"}],"timeline":[{"close":22440.1191,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":20442.3457,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":16014.1592,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":19139.582,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":21384.4668,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":25932.2949,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":24050.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":35700.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":47600.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.03,"pbr_5y_low":0.69,"per_5y_avg":8.35,"per_5y_low":5.16,"current_pbr":2.46,"current_per":17.33,"pbr_5y_high":1.69,"per_5y_high":13.93,"pbr_5y_median":0.91,"per_5y_median":7.64,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"per_percentile":100.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 15% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["특별한 경고 요인 없음"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"ENGINEERING & CONSTRUCTION"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +15.1%"},"momentum":{"grade":"C","reason":"RSI 65"},"valuation":{"grade":"C","reason":"PER 17.51x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 3.9%"},"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":1.74,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":3.87,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":8.72,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.22,"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":15.8,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":9.5,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":7.22,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.01,"per":7.24,"close":22440.1191,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.9,"per":6.57,"close":20442.3457,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.69,"per":5.16,"close":16014.1592,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.81,"per":6.24,"close":19139.582,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.88,"per":7.75,"close":21384.4668,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.03,"per":9.41,"close":25932.2949,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.91,"per":7.64,"close":24050.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.33,"per":11.23,"close":35700.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.69,"per":13.93,"close":47600.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"17.5배"},{"label":"PBR","value":"2.5배"},{"label":"5년 PER 밴드","value":"하위 100%"},{"label":"ROE","value":"3.9%"}],"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":925.0,"pbr":null,"per":null,"roa":0.01738547445070236,"roe":0.03866036004111345,"revenue":2609330842772.0,"market_cap":null,"net_income":182508182038.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.15800882233891028,"total_assets":10497739509814.0,"total_equity":4720809165872.0,"profit_margin":0.06994443902871052,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":273087546436.0,"operating_margin":0.10465807630046936},{"eps":793.31,"pbr":2.14,"per":16.41,"roa":0.015968297302233665,"roe":0.03617271359758058,"revenue":2267382739826.0,"market_cap":10133200000000.0,"net_income":163277876984.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.15162825674829972,"total_assets":10225127569560.0,"total_equity":4513840979708.0,"profit_margin":0.07201160797251638,"dividend_yield":1.53,"fiscal_quarter":"Q1","operating_income":188193584998.0,"operating_margin":0.08300036058863272},{"eps":932.8900095712225,"pbr":null,"per":null,"roa":0.01912504088510999,"roe":0.04318462730458382,"revenue":2757182099518.0,"market_cap":null,"net_income":192006949042.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.15126292063368202,"total_assets":10039557572475.0,"total_equity":4446187475181.0,"profit_margin":0.06963883490886072,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":277371822804.0,"operating_margin":0.10059974742055995},{"eps":764.7754557630751,"pbr":null,"per":null,"roa":0.018412464433944634,"roe":0.037143966168891755,"revenue":1995609066761.0,"market_cap":null,"net_income":157371980624.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.15469914606775692,"total_assets":8547035145055.0,"total_equity":4236811435495.0,"profit_margin":0.07885912288393472,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":176546857607.0,"operating_margin":0.08846765659044972},{"eps":688.492262272095,"pbr":null,"per":null,"roa":0.015075882490105857,"roe":0.03479680371329284,"revenue":2178022750175.0,"market_cap":null,"net_income":141716656088.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.14423300741774125,"total_assets":9400222917697.0,"total_equity":4072691769499.0,"profit_margin":0.06506665556023845,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":180856635847.0,"operating_margin":0.0830370738012119},{"eps":763.8036953364384,"pbr":null,"per":null,"roa":0.015717662857738263,"roe":0.039707355506143016,"revenue":2097955167196.0,"market_cap":null,"net_income":157212353869.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.14012452244339862,"total_assets":10002272939173.0,"total_equity":3959275349996.0,"profit_margin":0.07493599306944225,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":157303530634.0,"operating_margin":0.0749794528947167},{"eps":539.4825205307287,"pbr":null,"per":null,"roa":0.011088811868894658,"roe":0.028501893886942315,"revenue":2578507018942.0,"market_cap":null,"net_income":111036019001.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.1715293005851417,"total_assets":10013337796132.0,"total_equity":3895741786193.0,"profit_margin":0.04306213564101902,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":295762566209.0,"operating_margin":0.11470302932522394},{"eps":768.8613526960446,"pbr":null,"per":null,"roa":0.018751538620545627,"roe":0.041545740744299925,"revenue":2317032879805.0,"market_cap":null,"net_income":158246654003.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.1440389761711485,"total_assets":8439129033903.0,"total_equity":3808974185271.0,"profit_margin":0.06829711195825497,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":203926524591.0,"operating_margin":0.08801192523783362},{"eps":997.3022732382307,"pbr":null,"per":null,"roa":0.024010084542243945,"roe":0.05511075493307154,"revenue":2686275966447.0,"market_cap":null,"net_income":205264248510.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.14750787019998376,"total_assets":8549084787638.0,"total_equity":3724576967949.0,"profit_margin":0.0764121970616044,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":262573016528.0,"operating_margin":0.09774610643421418},{"eps":797.4534775380662,"pbr":null,"per":null,"roa":0.02059550295531267,"roe":0.04656087152052924,"revenue":2384735479283.0,"market_cap":null,"net_income":164125530466.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.14127153692295116,"total_assets":7968998417864.0,"total_equity":3524966889712.0,"profit_margin":0.06882336925491894,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":209349578689.0,"operating_margin":0.08778733763458894},{"eps":546.2004927065674,"pbr":null,"per":null,"roa":0.01441007109172848,"roe":0.03408343794425815,"revenue":2827466250075.0,"market_cap":null,"net_income":112418708630.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.14575312841915214,"total_assets":7801398613122.0,"total_equity":3298338295974.0,"profit_margin":0.03975952272711232,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":269850066142.0,"operating_margin":0.09543882836261691},{"eps":757.4455721364551,"pbr":null,"per":null,"roa":0.02063936456293285,"roe":0.04828914198550444,"revenue":2478112528383.0,"market_cap":null,"net_income":155897063833.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.10639736904281927,"total_assets":7553384861130.0,"total_equity":3228408238850.0,"profit_margin":0.06290959835255133,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":153441830862.0,"operating_margin":0.061918831007291966}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":3098.4018,"per":7.24,"date":"2024-06","close":22440.12,"source":"reported"},{"eps":3098.4018,"per":8.56,"date":"2024-07","close":26528.59,"source":"reported"},{"eps":3098.4018,"per":7.6,"date":"2024-08","close":23555.16,"source":"reported"},{"eps":3109.8176,"per":6.57,"date":"2024-09","close":20442.35,"source":"reported"},{"eps":3109.8176,"per":5.34,"date":"2024-10","close":16595.47,"source":"reported"},{"eps":3109.8176,"per":5.36,"date":"2024-11","close":16679.1,"source":"reported"},{"eps":3103.0996,"per":5.16,"date":"2024-12","close":16014.16,"source":"reported"},{"eps":3103.0996,"per":5.62,"date":"2025-01","close":17426.89,"source":"reported"},{"eps":3103.0996,"per":5.11,"date":"2025-02","close":15849.66,"source":"reported"},{"eps":3069.4498,"per":6.24,"date":"2025-03","close":19139.58,"source":"reported"},{"eps":3069.4498,"per":6.07,"date":"2025-04","close":18617.06,"source":"reported"},{"eps":3069.4498,"per":6.86,"date":"2025-05","close":21045.8,"source":"reported"},{"eps":2760.6398,"per":7.75,"date":"2025-06","close":21384.47,"source":"reported"},{"eps":2760.6398,"per":9.29,"date":"2025-07","close":25642.01,"source":"reported"},{"eps":2760.6398,"per":10.2,"date":"2025-08","close":28157.83,"source":"reported"},{"eps":2756.5539,"per":9.41,"date":"2025-09","close":25932.29,"source":"reported"},{"eps":2756.5539,"per":9.11,"date":"2025-10","close":25109.81,"source":"reported"},{"eps":2756.5539,"per":8.97,"date":"2025-11","close":24722.77,"source":"reported"},{"eps":3149.9614,"per":7.64,"date":"2025-12","close":24050.0,"source":"reported"},{"eps":3149.9614,"per":9.78,"date":"2026-01","close":30800.0,"source":"reported"},{"eps":3149.9614,"per":11.56,"date":"2026-02","close":36400.0,"source":"reported"},{"eps":3179.4677,"per":11.23,"date":"2026-03","close":35700.0,"source":"reported"},{"eps":3179.4677,"per":16.7,"date":"2026-04","close":53100.0,"source":"reported"},{"eps":3179.4677,"per":16.64,"date":"2026-05","close":52900.0,"source":"reported"},{"eps":3415.9755,"per":13.93,"date":"2026-06","close":47600.0,"source":"reported"},{"eps":3415.9755,"per":12.82,"date":"2026-07","close":43800.0,"source":"reported"},{"eps":3415.9755,"per":13.79,"date":"2026-08","close":47100.0,"source":"reported"},{"eps":3415.9755,"per":14.02,"date":"2026-09","close":47900.0,"source":"reported"},{"eps":3415.9755,"per":17.65,"date":"2026-10","close":60300.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":9.52,"std":3.66,"count":29,"current":17.65,"lower_1sd":5.86,"upper_1sd":13.19},"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":"삼성E&A","phase":"above-fold","symbol_resolved":true}