{"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":"2026-10-23T09:33:55.829232+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":2.1,"direction":"higher_better","percentile":53},{"name":"영업이익 성장률","unit":"%","value":-0.7,"direction":"higher_better","percentile":49}],"summary":"매출 +2.1%","percentile":51},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":43.5,"direction":null,"percentile":43},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-9.4,"direction":"higher_better","percentile":35}],"summary":"RSI 43","percentile":49},"valuation":{"grade":"C","metrics":[],"summary":"PER 7.7x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.73,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":20.83,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":15.64,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.44,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.7%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":2.92,"rating":"poor","direction":"lower_better","percentile":10},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":4.8,"rating":"good","direction":"higher_better","percentile":76},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.02,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"순차입금비율 2.9x","percentile":33}},"signals":[],"summary":"삼성카드(029780)은 Financial Services 섹터 KR 시장 종목입니다, 시가총액 4.88조. 현재가 42,150원, 전일 대비 +0.8%, 30일 -9.4%. PER 7.7배 / ROE 1.7%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 4.70만, 기관 순매수 2.28만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"A","metrics":[{"name":"배당수익률","unit":"%","value":5.14,"direction":"higher_better","percentile":null}],"summary":"배당수익률 5.14%","value_pct":5.14},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":39.6,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":2.5,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":2.92,"direction":"lower_better","percentile":null}],"summary":"배당성향 40%로 낮아 안정적","percentile":64},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":5.14},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-715.5253439082298,"grade":"C","trend":"하락","atr_14":982.1428571428571,"rsi_14":43.47826086956522,"sma_20":42335.0,"sma_60":45209.166666666664,"comment":"하락 추세, RSI 43","analysis":"RSI(14) 43.5로 중립 구간입니다. MACD(-715.53)가 시그널선(-878.54)을 상회합니다(골든크로스). 현재가가 SMA20(42335)과 SMA60(45209) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 41240~43430 (현재 위치 42%).","bb_lower":41239.50924239407,"bb_upper":43430.49075760593,"macd_signal":-878.5364804756223},"change_pct":0.72,"chart_data":[{"date":"2024-10-23","open":36542,"high":36542,"low":36051,"close":36229,"volume":35780,"rsi_14":44.55,"sma_20":40917.5,"sma_60":41670.83,"sma_120":40325.83},{"date":"2024-10-24","open":36229,"high":36453,"low":36140,"close":36274,"volume":56345,"rsi_14":52.27,"sma_20":40810.0,"sma_60":41690.0,"sma_120":40352.5},{"date":"2024-10-25","open":36319,"high":36765,"low":36185,"close":36586,"volume":43258,"rsi_14":50.0,"sma_20":40725.0,"sma_60":41715.83,"sma_120":40378.75},{"date":"2024-10-28","open":36631,"high":36631,"low":34891,"close":35159,"volume":181681,"rsi_14":36.21,"sma_20":40680.0,"sma_60":41724.17,"sma_120":40387.5},{"date":"2024-10-29","open":35114,"high":35560,"low":35069,"close":35292,"volume":66612,"rsi_14":44.12,"sma_20":40597.5,"sma_60":41725.0,"sma_120":40382.5},{"date":"2024-10-30","open":35248,"high":35962,"low":35203,"close":35828,"volume":73805,"rsi_14":51.35,"sma_20":40575.0,"sma_60":41706.67,"sma_120":40391.25},{"date":"2024-10-31","open":36006,"high":36051,"low":35337,"close":36051,"volume":64846,"rsi_14":44.9,"sma_20":40537.5,"sma_60":41703.33,"sma_120":40406.25},{"date":"2024-11-01","open":35962,"high":36274,"low":35516,"close":35872,"volume":43579,"rsi_14":44.44,"sma_20":40525.0,"sma_60":41671.67,"sma_120":40422.5},{"date":"2024-11-04","open":35872,"high":36006,"low":35337,"close":35739,"volume":72273,"rsi_14":39.58,"sma_20":40477.5,"sma_60":41657.5,"sma_120":40435.83},{"date":"2024-11-05","open":35382,"high":35739,"low":35292,"close":35649,"volume":33539,"rsi_14":41.76,"sma_20":40425.0,"sma_60":41653.33,"sma_120":40447.08},{"date":"2024-11-06","open":35605,"high":35694,"low":35292,"close":35471,"volume":66456,"rsi_14":40.86,"sma_20":40405.0,"sma_60":41657.5,"sma_120":40454.58},{"date":"2024-11-07","open":35337,"high":36497,"low":35292,"close":35694,"volume":71655,"rsi_14":39.56,"sma_20":40405.0,"sma_60":41677.5,"sma_120":40458.33},{"date":"2024-11-08","open":36319,"high":36408,"low":35783,"close":35962,"volume":38726,"rsi_14":46.15,"sma_20":40375.0,"sma_60":41699.17,"sma_120":40464.17},{"date":"2024-11-11","open":35739,"high":36319,"low":35739,"close":36096,"volume":50239,"rsi_14":46.15,"sma_20":40360.0,"sma_60":41695.83,"sma_120":40472.08},{"date":"2024-11-12","open":35872,"high":36854,"low":35872,"close":36274,"volume":69409,"rsi_14":50.55,"sma_20":40340.0,"sma_60":41686.67,"sma_120":40481.67},{"date":"2024-11-13","open":36051,"high":36051,"low":35337,"close":35471,"volume":42648,"rsi_14":41.67,"sma_20":40292.5,"sma_60":41667.5,"sma_120":40482.08},{"date":"2024-11-14","open":35605,"high":35783,"low":34980,"close":35025,"volume":73389,"rsi_14":34.23,"sma_20":40225.0,"sma_60":41645.83,"sma_120":40476.25},{"date":"2024-11-15","open":35426,"high":35828,"low":35025,"close":35159,"volume":55394,"rsi_14":50.0,"sma_20":40147.5,"sma_60":41621.67,"sma_120":40470.83},{"date":"2024-11-18","open":34846,"high":36676,"low":34846,"close":36453,"volume":97139,"rsi_14":62.04,"sma_20":40157.5,"sma_60":41620.83,"sma_120":40488.33},{"date":"2024-11-19","open":36096,"high":36542,"low":35828,"close":36185,"volume":36395,"rsi_14":53.92,"sma_20":40145.0,"sma_60":41605.83,"sma_120":40501.67},{"date":"2024-11-20","open":35962,"high":36542,"low":35962,"close":36185,"volume":20796,"rsi_14":51.55,"sma_20":40142.5,"sma_60":41591.67,"sma_120":40513.75},{"date":"2024-11-21","open":36274,"high":36899,"low":36229,"close":36631,"volume":45260,"rsi_14":58.25,"sma_20":40162.5,"sma_60":41580.0,"sma_120":40525.42},{"date":"2024-11-22","open":36899,"high":37702,"low":36720,"close":37657,"volume":62131,"rsi_14":67.48,"sma_20":40222.5,"sma_60":41582.5,"sma_120":40542.08},{"date":"2024-11-25","open":38059,"high":38059,"low":36943,"close":37122,"volume":52898,"rsi_14":62.41,"sma_20":40332.5,"sma_60":41528.33,"sma_120":40551.67},{"date":"2024-11-26","open":36854,"high":37077,"low":36586,"close":37077,"volume":23376,"rsi_14":63.85,"sma_20":40432.5,"sma_60":41467.5,"sma_120":40564.58},{"date":"2024-11-27","open":36854,"high":38371,"low":36854,"close":37836,"volume":84804,"rsi_14":66.9,"sma_20":40545.0,"sma_60":41417.5,"sma_120":40580.42},{"date":"2024-11-28","open":38193,"high":38996,"low":37702,"close":38728,"volume":113032,"rsi_14":69.87,"sma_20":40695.0,"sma_60":41402.5,"sma_120":40608.75},{"date":"2024-11-29","open":38817,"high":38817,"low":37925,"close":38103,"volume":57630,"rsi_14":63.47,"sma_20":40820.0,"sma_60":41372.5,"sma_120":40641.67},{"date":"2024-12-02","open":38594,"high":38594,"low":37613,"close":37970,"volume":49652,"rsi_14":61.45,"sma_20":40945.0,"sma_60":41357.5,"sma_120":40673.33},{"date":"2024-12-03","open":38460,"high":38996,"low":38148,"close":38728,"volume":112372,"rsi_14":72.12,"sma_20":41117.5,"sma_60":41345.83,"sma_120":40712.5},{"date":"2024-12-04","open":38594,"high":38594,"low":37033,"close":37345,"volume":134484,"rsi_14":63.98,"sma_20":41222.5,"sma_60":41290.0,"sma_120":40737.08},{"date":"2024-12-05","open":37211,"high":37880,"low":36988,"close":37300,"volume":64107,"rsi_14":63.04,"sma_20":41312.5,"sma_60":41241.67,"sma_120":40760.83},{"date":"2024-12-06","open":37836,"high":38148,"low":36809,"close":36809,"volume":72648,"rsi_14":52.41,"sma_20":41360.0,"sma_60":41185.83,"sma_120":40780.83},{"date":"2024-12-09","open":36765,"high":36765,"low":35426,"close":36274,"volume":94740,"rsi_14":50.58,"sma_20":41370.0,"sma_60":41120.0,"sma_120":40758.75},{"date":"2024-12-10","open":36765,"high":36765,"low":35605,"close":35605,"volume":89728,"rsi_14":46.52,"sma_20":41332.5,"sma_60":41075.83,"sma_120":40772.92},{"date":"2024-12-11","open":35649,"high":36140,"low":35560,"close":35962,"volume":62875,"rsi_14":45.95,"sma_20":41360.0,"sma_60":41028.33,"sma_120":40793.33},{"date":"2024-12-12","open":36140,"high":36586,"low":35962,"close":36586,"volume":120003,"rsi_14":43.18,"sma_20":41447.5,"sma_60":41011.67,"sma_120":40827.92},{"date":"2024-12-13","open":36229,"high":36453,"low":35739,"close":35783,"volume":88944,"rsi_14":41.76,"sma_20":41482.5,"sma_60":40979.17,"sma_120":40854.58},{"date":"2024-12-16","open":35872,"high":36408,"low":35828,"close":36140,"volume":76179,"rsi_14":44.44,"sma_20":41465.0,"sma_60":40936.67,"sma_120":40882.08},{"date":"2024-12-17","open":36140,"high":36899,"low":35917,"close":36542,"volume":151853,"rsi_14":41.99,"sma_20":41485.0,"sma_60":40892.5,"sma_120":40909.58},{"date":"2024-12-18","open":36854,"high":36943,"low":35917,"close":36185,"volume":60528,"rsi_14":33.14,"sma_20":41485.0,"sma_60":40848.33,"sma_120":40937.08},{"date":"2024-12-19","open":35828,"high":36274,"low":35694,"close":36006,"volume":49665,"rsi_14":35.22,"sma_20":41450.0,"sma_60":40807.5,"sma_120":40960.83},{"date":"2024-12-20","open":35783,"high":36096,"low":35292,"close":35649,"volume":115179,"rsi_14":34.15,"sma_20":41337.5,"sma_60":40761.67,"sma_120":40980.42},{"date":"2024-12-23","open":35694,"high":37077,"low":35694,"close":36988,"volume":63282,"rsi_14":38.98,"sma_20":41330.0,"sma_60":40780.83,"sma_120":41014.58},{"date":"2024-12-24","open":36988,"high":37122,"low":36051,"close":36497,"volume":56586,"rsi_14":43.95,"sma_20":41297.5,"sma_60":40775.83,"sma_120":41036.25},{"date":"2024-12-26","open":36408,"high":36586,"low":36229,"close":36542,"volume":54477,"rsi_14":44.59,"sma_20":41225.0,"sma_60":40781.67,"sma_120":41059.17},{"date":"2024-12-27","open":36140,"high":36274,"low":35516,"close":35649,"volume":58149,"rsi_14":42.17,"sma_20":41052.5,"sma_60":40761.67,"sma_120":41072.08},{"date":"2024-12-30","open":35649,"high":35917,"low":35114,"close":35203,"volume":61474,"rsi_14":42.68,"sma_20":40890.0,"sma_60":40745.0,"sma_120":41073.33},{"date":"2025-01-02","open":35203,"high":35516,"low":34579,"close":34891,"volume":57843,"rsi_14":44.87,"sma_20":40717.5,"sma_60":40713.33,"sma_120":41067.5},{"date":"2025-01-03","open":34757,"high":35292,"low":34132,"close":34266,"volume":113468,"rsi_14":38.27,"sma_20":40467.5,"sma_60":40670.0,"sma_120":41057.92},{"date":"2025-01-06","open":34534,"high":34712,"low":34132,"close":34623,"volume":86618,"rsi_14":35.9,"sma_20":40315.0,"sma_60":40647.5,"sma_120":41055.42},{"date":"2025-01-07","open":34757,"high":35516,"low":34757,"close":35471,"volume":97346,"rsi_14":47.77,"sma_20":40212.5,"sma_60":40643.33,"sma_120":41060.42},{"date":"2025-01-08","open":35159,"high":36006,"low":35159,"close":35739,"volume":61905,"rsi_14":47.1,"sma_20":40152.5,"sma_60":40629.17,"sma_120":41067.08},{"date":"2025-01-09","open":35516,"high":35917,"low":35337,"close":35382,"volume":83911,"rsi_14":41.56,"sma_20":40102.5,"sma_60":40610.83,"sma_120":41065.0},{"date":"2025-01-10","open":35292,"high":35828,"low":35248,"close":35605,"volume":48786,"rsi_14":45.7,"sma_20":40102.5,"sma_60":40591.67,"sma_120":41067.5},{"date":"2025-01-13","open":35382,"high":35783,"low":35248,"close":35649,"volume":47245,"rsi_14":47.3,"sma_20":40085.0,"sma_60":40579.17,"sma_120":41075.42},{"date":"2025-01-14","open":35828,"high":35828,"low":35203,"close":35382,"volume":31126,"rsi_14":47.95,"sma_20":40017.5,"sma_60":40563.33,"sma_120":41076.67},{"date":"2025-01-15","open":35649,"high":36319,"low":35605,"close":35783,"volume":51268,"rsi_14":39.2,"sma_20":40017.5,"sma_60":40549.17,"sma_120":41083.33},{"date":"2025-01-16","open":36229,"high":36229,"low":35694,"close":35872,"volume":46379,"rsi_14":43.97,"sma_20":40002.5,"sma_60":40541.67,"sma_120":41089.58},{"date":"2025-01-17","open":35962,"high":36363,"low":35917,"close":36185,"volume":50491,"rsi_14":46.72,"sma_20":39982.5,"sma_60":40537.5,"sma_120":41097.92},{"date":"2025-01-20","open":36051,"high":36185,"low":35828,"close":35917,"volume":18865,"rsi_14":52.78,"sma_20":39967.5,"sma_60":40531.67,"sma_120":41101.25},{"date":"2025-01-21","open":36140,"high":36229,"low":35783,"close":35917,"volume":18230,"rsi_14":58.16,"sma_20":39962.5,"sma_60":40525.0,"sma_120":41107.5},{"date":"2025-01-22","open":36140,"high":36274,"low":35828,"close":35828,"volume":20833,"rsi_14":61.29,"sma_20":39972.5,"sma_60":40510.83,"sma_120":41113.33},{"date":"2025-01-23","open":36140,"high":36229,"low":35605,"close":35783,"volume":50563,"rsi_14":71.25,"sma_20":39905.0,"sma_60":40522.5,"sma_120":41123.33},{"date":"2025-01-24","open":36051,"high":36765,"low":35828,"close":36542,"volume":65983,"rsi_14":74.16,"sma_20":39907.5,"sma_60":40545.83,"sma_120":41135.42},{"date":"2025-01-31","open":36988,"high":37523,"low":36542,"close":37479,"volume":72278,"rsi_14":74.73,"sma_20":39960.0,"sma_60":40576.67,"sma_120":41141.67},{"date":"2025-02-03","open":36765,"high":38059,"low":36274,"close":37880,"volume":105499,"rsi_14":75.53,"sma_20":40085.0,"sma_60":40610.83,"sma_120":41157.08},{"date":"2025-02-04","open":37925,"high":38014,"low":37389,"close":37613,"volume":67735,"rsi_14":77.17,"sma_20":40220.0,"sma_60":40643.33,"sma_120":41157.5},{"date":"2025-02-05","open":37479,"high":38639,"low":37479,"close":38193,"volume":89952,"rsi_14":79.0,"sma_20":40405.0,"sma_60":40689.17,"sma_120":41173.33},{"date":"2025-02-06","open":38683,"high":38683,"low":38148,"close":38460,"volume":70446,"rsi_14":80.0,"sma_20":40640.0,"sma_60":40741.67,"sma_120":41197.5},{"date":"2025-02-07","open":38103,"high":38505,"low":37925,"close":37925,"volume":57624,"rsi_14":75.68,"sma_20":40825.0,"sma_60":40787.5,"sma_120":41222.5},{"date":"2025-02-10","open":38014,"high":38103,"low":37166,"close":37166,"volume":63624,"rsi_14":63.03,"sma_20":40920.0,"sma_60":40815.0,"sma_120":41246.25},{"date":"2025-02-11","open":37211,"high":37702,"low":37166,"close":37300,"volume":59712,"rsi_14":63.33,"sma_20":41007.5,"sma_60":40840.0,"sma_120":41269.58},{"date":"2025-02-12","open":37479,"high":37925,"low":37211,"close":37568,"volume":44316,"rsi_14":63.03,"sma_20":41130.0,"sma_60":40867.5,"sma_120":41281.67},{"date":"2025-02-13","open":37479,"high":37657,"low":37300,"close":37479,"volume":77806,"rsi_14":65.22,"sma_20":41235.0,"sma_60":40890.0,"sma_120":41288.33},{"date":"2025-02-14","open":37523,"high":38371,"low":37479,"close":37880,"volume":76738,"rsi_14":67.74,"sma_20":41360.0,"sma_60":40935.0,"sma_120":41301.25},{"date":"2025-02-17","open":38148,"high":38639,"low":37925,"close":38550,"volume":69625,"rsi_14":72.26,"sma_20":41537.5,"sma_60":41000.83,"sma_120":41323.33},{"date":"2025-02-18","open":38550,"high":38862,"low":38237,"close":38817,"volume":62089,"rsi_14":73.94,"sma_20":41707.5,"sma_60":41069.17,"sma_120":41345.42},{"date":"2025-02-19","open":38594,"high":39933,"low":38505,"close":39531,"volume":107170,"rsi_14":73.76,"sma_20":41912.5,"sma_60":41126.67,"sma_120":41373.75},{"date":"2025-02-20","open":39531,"high":39754,"low":39130,"close":39710,"volume":58927,"rsi_14":70.16,"sma_20":42110.0,"sma_60":41192.5,"sma_120":41399.17},{"date":"2025-02-21","open":39888,"high":39933,"low":39397,"close":39442,"volume":46646,"rsi_14":64.46,"sma_20":42307.5,"sma_60":41253.33,"sma_120":41422.5},{"date":"2025-02-24","open":39442,"high":40067,"low":39263,"close":39888,"volume":62912,"rsi_14":70.4,"sma_20":42530.0,"sma_60":41314.17,"sma_120":41447.08},{"date":"2025-02-25","open":39754,"high":40602,"low":39487,"close":40513,"volume":79390,"rsi_14":70.63,"sma_20":42792.5,"sma_60":41367.5,"sma_120":41475.0},{"date":"2025-02-26","open":40602,"high":40870,"low":40200,"close":40557,"volume":64925,"rsi_14":69.42,"sma_20":43060.0,"sma_60":41431.67,"sma_120":41480.0},{"date":"2025-02-27","open":40334,"high":40647,"low":38594,"close":40290,"volume":48824,"rsi_14":73.04,"sma_20":43270.0,"sma_60":41491.67,"sma_120":41479.58},{"date":"2025-02-28","open":40200,"high":40468,"low":39799,"close":40111,"volume":58069,"rsi_14":82.35,"sma_20":43417.5,"sma_60":41534.17,"sma_120":41475.83},{"date":"2025-03-04","open":40111,"high":40334,"low":39442,"close":39754,"volume":41497,"rsi_14":75.7,"sma_20":43522.5,"sma_60":41553.33,"sma_120":41477.92},{"date":"2025-03-05","open":39754,"high":40067,"low":38862,"close":39219,"volume":66855,"rsi_14":66.37,"sma_20":43612.5,"sma_60":41574.17,"sma_120":41473.33},{"date":"2025-03-06","open":39219,"high":39620,"low":38906,"close":39620,"volume":49775,"rsi_14":70.0,"sma_20":43692.5,"sma_60":41605.0,"sma_120":41481.25},{"date":"2025-03-07","open":39710,"high":39710,"low":38594,"close":38594,"volume":56964,"rsi_14":55.97,"sma_20":43700.0,"sma_60":41602.5,"sma_120":41474.17},{"date":"2025-03-10","open":38371,"high":38773,"low":38148,"close":38639,"volume":32468,"rsi_14":50.83,"sma_20":43740.0,"sma_60":41626.67,"sma_120":41458.33},{"date":"2025-03-11","open":38237,"high":38416,"low":37925,"close":38103,"volume":47394,"rsi_14":43.65,"sma_20":43792.5,"sma_60":41641.67,"sma_120":41441.67},{"date":"2025-03-12","open":37836,"high":38349,"low":37836,"close":38148,"volume":38916,"rsi_14":36.04,"sma_20":43840.0,"sma_60":41666.67,"sma_120":41426.25},{"date":"2025-03-13","open":38014,"high":38550,"low":37925,"close":38014,"volume":93322,"rsi_14":32.73,"sma_20":43865.0,"sma_60":41699.17,"sma_120":41409.58},{"date":"2025-03-14","open":38014,"high":38193,"low":37702,"close":37970,"volume":37968,"rsi_14":34.29,"sma_20":43892.5,"sma_60":41743.33,"sma_120":41409.58},{"date":"2025-03-17","open":38148,"high":38639,"low":37880,"close":38639,"volume":74294,"rsi_14":37.27,"sma_20":43935.0,"sma_60":41793.33,"sma_120":41410.83},{"date":"2025-03-18","open":38639,"high":38906,"low":38193,"close":38371,"volume":112778,"rsi_14":26.47,"sma_20":43925.0,"sma_60":41826.67,"sma_120":41419.17},{"date":"2025-03-19","open":38683,"high":39219,"low":38639,"close":39174,"volume":64821,"rsi_14":36.97,"sma_20":43945.0,"sma_60":41890.0,"sma_120":41434.58},{"date":"2025-03-20","open":39263,"high":39620,"low":39130,"close":39487,"volume":59055,"rsi_14":42.5,"sma_20":43942.5,"sma_60":41952.5,"sma_120":41444.58},{"date":"2025-03-21","open":39397,"high":39710,"low":38594,"close":38594,"volume":124822,"rsi_14":37.5,"sma_20":43880.0,"sma_60":41990.83,"sma_120":41441.67},{"date":"2025-03-24","open":39040,"high":39442,"low":38773,"close":38906,"volume":79973,"rsi_14":42.96,"sma_20":43850.0,"sma_60":42041.67,"sma_120":41445.0},{"date":"2025-03-25","open":38951,"high":39576,"low":38817,"close":39442,"volume":134359,"rsi_14":51.85,"sma_20":43825.0,"sma_60":42105.83,"sma_120":41456.67},{"date":"2025-03-26","open":39632,"high":39918,"low":38775,"close":39156,"volume":203792,"rsi_14":32.45,"sma_20":43610.0,"sma_60":42125.0,"sma_120":41443.33},{"date":"2025-03-27","open":39013,"high":39156,"low":38680,"close":38727,"volume":75197,"rsi_14":35.06,"sma_20":43370.0,"sma_60":42111.67,"sma_120":41446.25},{"date":"2025-03-28","open":38727,"high":38918,"low":38346,"close":38632,"volume":44843,"rsi_14":34.29,"sma_20":43140.0,"sma_60":42105.83,"sma_120":41440.83},{"date":"2025-03-31","open":38537,"high":38537,"low":37822,"close":38156,"volume":97606,"rsi_14":34.68,"sma_20":42895.0,"sma_60":42090.83,"sma_120":41436.25},{"date":"2025-04-01","open":38013,"high":38394,"low":37632,"close":38251,"volume":68151,"rsi_14":35.06,"sma_20":42675.0,"sma_60":42094.17,"sma_120":41427.92},{"date":"2025-04-02","open":38108,"high":38775,"low":37965,"close":38584,"volume":43737,"rsi_14":38.2,"sma_20":42502.5,"sma_60":42111.67,"sma_120":41428.33},{"date":"2025-04-03","open":37822,"high":38775,"low":37536,"close":38775,"volume":78661,"rsi_14":39.78,"sma_20":42317.5,"sma_60":42138.33,"sma_120":41425.83},{"date":"2025-04-04","open":38156,"high":38823,"low":38108,"close":38632,"volume":58690,"rsi_14":33.73,"sma_20":42182.5,"sma_60":42174.17,"sma_120":41422.08},{"date":"2025-04-07","open":38013,"high":38108,"low":36822,"close":37298,"volume":97775,"rsi_14":29.84,"sma_20":41975.0,"sma_60":42180.0,"sma_120":41413.75},{"date":"2025-04-08","open":37632,"high":37679,"low":36870,"close":36965,"volume":68161,"rsi_14":21.67,"sma_20":41780.0,"sma_60":42164.17,"sma_120":41403.75},{"date":"2025-04-09","open":36870,"high":37155,"low":36298,"close":36679,"volume":56692,"rsi_14":17.88,"sma_20":41567.5,"sma_60":42138.33,"sma_120":41383.75},{"date":"2025-04-10","open":37203,"high":37489,"low":36965,"close":37060,"volume":101213,"rsi_14":23.95,"sma_20":41382.5,"sma_60":42125.83,"sma_120":41368.33},{"date":"2025-04-11","open":37013,"high":37679,"low":36774,"close":37489,"volume":57037,"rsi_14":24.85,"sma_20":41222.5,"sma_60":42116.67,"sma_120":41354.17},{"date":"2025-04-14","open":37346,"high":37822,"low":37346,"close":37584,"volume":31431,"rsi_14":20.13,"sma_20":41030.0,"sma_60":42108.33,"sma_120":41343.75},{"date":"2025-04-15","open":37489,"high":38013,"low":37441,"close":37822,"volume":49271,"rsi_14":36.27,"sma_20":40865.0,"sma_60":42109.17,"sma_120":41336.25},{"date":"2025-04-16","open":37632,"high":38442,"low":37632,"close":38394,"volume":44679,"rsi_14":46.67,"sma_20":40685.0,"sma_60":42112.5,"sma_120":41330.83},{"date":"2025-04-17","open":38537,"high":38537,"low":38156,"close":38251,"volume":26609,"rsi_14":46.23,"sma_20":40480.0,"sma_60":42111.67,"sma_120":41326.67},{"date":"2025-04-18","open":38203,"high":38870,"low":38156,"close":38680,"volume":28425,"rsi_14":55.24,"sma_20":40347.5,"sma_60":42112.5,"sma_120":41325.0},{"date":"2025-04-21","open":38632,"high":39061,"low":38537,"close":39061,"volume":24778,"rsi_14":57.66,"sma_20":40217.5,"sma_60":42125.0,"sma_120":41328.33},{"date":"2025-04-22","open":38966,"high":39251,"low":38823,"close":39108,"volume":39088,"rsi_14":55.24,"sma_20":40060.0,"sma_60":42138.33,"sma_120":41331.67},{"date":"2025-04-23","open":39299,"high":39490,"low":39108,"close":39347,"volume":39726,"rsi_14":55.66,"sma_20":40070.0,"sma_60":42157.5,"sma_120":41334.17},{"date":"2025-04-24","open":39347,"high":39728,"low":39156,"close":39585,"volume":49020,"rsi_14":59.26,"sma_20":40115.0,"sma_60":42181.67,"sma_120":41352.08},{"date":"2025-04-25","open":39728,"high":39728,"low":39156,"close":39299,"volume":61449,"rsi_14":74.42,"sma_20":40150.0,"sma_60":42186.67,"sma_120":41366.25},{"date":"2025-04-28","open":39108,"high":39537,"low":39061,"close":39394,"volume":56399,"rsi_14":81.48,"sma_20":40215.0,"sma_60":42175.83,"sma_120":41376.25},{"date":"2025-04-29","open":39204,"high":39918,"low":39204,"close":39871,"volume":62376,"rsi_14":89.41,"sma_20":40300.0,"sma_60":42165.83,"sma_120":41388.33},{"date":"2025-04-30","open":39490,"high":39966,"low":39442,"close":39966,"volume":47745,"rsi_14":88.61,"sma_20":40372.5,"sma_60":42162.5,"sma_120":41402.92},{"date":"2025-05-02","open":39728,"high":40014,"low":39632,"close":39871,"volume":33328,"rsi_14":84.72,"sma_20":40430.0,"sma_60":42146.67,"sma_120":41417.92},{"date":"2025-05-07","open":40252,"high":40299,"low":39632,"close":39823,"volume":64259,"rsi_14":83.1,"sma_20":40492.5,"sma_60":42125.0,"sma_120":41433.33},{"date":"2025-05-08","open":39632,"high":40014,"low":39442,"close":39537,"volume":53227,"rsi_14":75.0,"sma_20":40610.0,"sma_60":42108.33,"sma_120":41447.92},{"date":"2025-05-09","open":39632,"high":40014,"low":39442,"close":40014,"volume":61759,"rsi_14":74.29,"sma_20":40770.0,"sma_60":42114.17,"sma_120":41464.58},{"date":"2025-05-12","open":40014,"high":40204,"low":39585,"close":40156,"volume":46908,"rsi_14":78.57,"sma_20":40952.5,"sma_60":42120.0,"sma_120":41480.0},{"date":"2025-05-13","open":39775,"high":40109,"low":39609,"close":40014,"volume":55493,"rsi_14":71.88,"sma_20":41107.5,"sma_60":42118.33,"sma_120":41492.92},{"date":"2025-05-14","open":39966,"high":40204,"low":39728,"close":40061,"volume":87624,"rsi_14":68.42,"sma_20":41242.5,"sma_60":42119.17,"sma_120":41504.58},{"date":"2025-05-15","open":39775,"high":40204,"low":39728,"close":40014,"volume":50678,"rsi_14":66.67,"sma_20":41370.0,"sma_60":42111.67,"sma_120":41523.33},{"date":"2025-05-16","open":40014,"high":40252,"low":39871,"close":40014,"volume":21821,"rsi_14":63.46,"sma_20":41485.0,"sma_60":42091.67,"sma_120":41546.25},{"date":"2025-05-19","open":39775,"high":39823,"low":39394,"close":39442,"volume":40419,"rsi_14":47.46,"sma_20":41540.0,"sma_60":42056.67,"sma_120":41562.92},{"date":"2025-05-20","open":39680,"high":39966,"low":39632,"close":39871,"volume":41838,"rsi_14":59.68,"sma_20":41625.0,"sma_60":42015.83,"sma_120":41571.25},{"date":"2025-05-21","open":39775,"high":40299,"low":39775,"close":40252,"volume":53954,"rsi_14":63.24,"sma_20":41707.5,"sma_60":41978.33,"sma_120":41585.42},{"date":"2025-05-22","open":39871,"high":40680,"low":39632,"close":40538,"volume":99864,"rsi_14":60.94,"sma_20":41785.0,"sma_60":41950.83,"sma_120":41602.08},{"date":"2025-05-23","open":40490,"high":40585,"low":40109,"close":40490,"volume":60868,"rsi_14":58.73,"sma_20":41857.5,"sma_60":41914.17,"sma_120":41614.17},{"date":"2025-05-26","open":40680,"high":41109,"low":40537,"close":41109,"volume":55616,"rsi_14":67.57,"sma_20":41950.0,"sma_60":41876.67,"sma_120":41622.08},{"date":"2025-05-27","open":40728,"high":41252,"low":40395,"close":41109,"volume":71103,"rsi_14":68.49,"sma_20":42030.0,"sma_60":41838.33,"sma_120":41635.0},{"date":"2025-05-28","open":40871,"high":41681,"low":40871,"close":41252,"volume":81029,"rsi_14":75.71,"sma_20":42132.5,"sma_60":41807.5,"sma_120":41649.58},{"date":"2025-05-29","open":41633,"high":41919,"low":41300,"close":41824,"volume":87366,"rsi_14":76.39,"sma_20":42260.0,"sma_60":41790.0,"sma_120":41662.08},{"date":"2025-05-30","open":41585,"high":41728,"low":40823,"close":41157,"volume":85876,"rsi_14":62.65,"sma_20":42327.5,"sma_60":41767.5,"sma_120":41660.42},{"date":"2025-06-02","open":40776,"high":41347,"low":40680,"close":40776,"volume":58818,"rsi_14":59.09,"sma_20":42370.0,"sma_60":41748.33,"sma_120":41661.25},{"date":"2025-06-04","open":40823,"high":42157,"low":40823,"close":42062,"volume":128976,"rsi_14":68.42,"sma_20":42485.0,"sma_60":41744.17,"sma_120":41674.58},{"date":"2025-06-05","open":41824,"high":42205,"low":41490,"close":42205,"volume":102343,"rsi_14":69.83,"sma_20":42610.0,"sma_60":41761.67,"sma_120":41682.08},{"date":"2025-06-09","open":42062,"high":45730,"low":42062,"close":45253,"volume":240563,"rsi_14":80.56,"sma_20":42910.0,"sma_60":41831.67,"sma_120":41729.17},{"date":"2025-06-10","open":45730,"high":46825,"low":45110,"close":45730,"volume":147289,"rsi_14":87.08,"sma_20":43210.0,"sma_60":41920.0,"sma_120":41780.83},{"date":"2025-06-11","open":45730,"high":48778,"low":45730,"close":48397,"volume":173634,"rsi_14":89.78,"sma_20":43642.5,"sma_60":42054.17,"sma_120":41860.42},{"date":"2025-06-12","open":48016,"high":48588,"low":46825,"close":47064,"volume":159892,"rsi_14":79.18,"sma_20":44012.5,"sma_60":42167.5,"sma_120":41933.33},{"date":"2025-06-13","open":46968,"high":47397,"low":46492,"close":46873,"volume":73796,"rsi_14":77.37,"sma_20":44370.0,"sma_60":42278.33,"sma_120":42010.83},{"date":"2025-06-16","open":47302,"high":48111,"low":46778,"close":48111,"volume":91557,"rsi_14":79.85,"sma_20":44795.0,"sma_60":42398.33,"sma_120":42095.83},{"date":"2025-06-17","open":47635,"high":48588,"low":47540,"close":47730,"volume":139311,"rsi_14":76.43,"sma_20":45200.0,"sma_60":42516.67,"sma_120":42171.67},{"date":"2025-06-18","open":47302,"high":48397,"low":46730,"close":46921,"volume":96383,"rsi_14":71.79,"sma_20":45592.5,"sma_60":42605.83,"sma_120":42247.92},{"date":"2025-06-19","open":46730,"high":47206,"low":45611,"close":46635,"volume":112599,"rsi_14":69.96,"sma_20":45947.5,"sma_60":42684.17,"sma_120":42318.33},{"date":"2025-06-20","open":46873,"high":46873,"low":45730,"close":46016,"volume":318470,"rsi_14":65.49,"sma_20":46250.0,"sma_60":42768.33,"sma_120":42379.58},{"date":"2025-06-23","open":45730,"high":47064,"low":45682,"close":46730,"volume":94439,"rsi_14":70.53,"sma_20":46575.0,"sma_60":42859.17,"sma_120":42450.42},{"date":"2025-06-24","open":46968,"high":47826,"low":46682,"close":46873,"volume":95459,"rsi_14":72.86,"sma_20":46910.0,"sma_60":42942.5,"sma_120":42524.17},{"date":"2025-06-25","open":46778,"high":47349,"low":46587,"close":47016,"volume":82725,"rsi_14":70.31,"sma_20":47220.0,"sma_60":43080.0,"sma_120":42602.5},{"date":"2025-06-26","open":46778,"high":47254,"low":46397,"close":46921,"volume":63188,"rsi_14":69.41,"sma_20":47525.0,"sma_60":43223.33,"sma_120":42667.5},{"date":"2025-06-27","open":47206,"high":47349,"low":46587,"close":47159,"volume":73080,"rsi_14":60.2,"sma_20":47835.0,"sma_60":43372.5,"sma_120":42739.17},{"date":"2025-06-30","open":47635,"high":48397,"low":46873,"close":47064,"volume":103158,"rsi_14":57.45,"sma_20":48110.0,"sma_60":43528.33,"sma_120":42809.58},{"date":"2025-07-01","open":47064,"high":49541,"low":47064,"close":48111,"volume":109967,"rsi_14":48.05,"sma_20":48475.0,"sma_60":43700.83,"sma_120":42897.5},{"date":"2025-07-02","open":47826,"high":48493,"low":47540,"close":48397,"volume":63070,"rsi_14":60.61,"sma_20":48875.0,"sma_60":43872.5,"sma_120":42992.08},{"date":"2025-07-03","open":48683,"high":49159,"low":48397,"close":49064,"volume":66104,"rsi_14":66.2,"sma_20":49242.5,"sma_60":44052.5,"sma_120":43095.42},{"date":"2025-07-04","open":48683,"high":49445,"low":48683,"close":48969,"volume":50462,"rsi_14":57.63,"sma_20":49597.5,"sma_60":44233.33,"sma_120":43203.75},{"date":"2025-07-07","open":48969,"high":49541,"low":48588,"close":49255,"volume":46797,"rsi_14":63.79,"sma_20":49807.5,"sma_60":44442.5,"sma_120":43311.25},{"date":"2025-07-08","open":49445,"high":50398,"low":49159,"close":50112,"volume":53626,"rsi_14":78.63,"sma_20":50037.5,"sma_60":44672.5,"sma_120":43418.33},{"date":"2025-07-09","open":50112,"high":51160,"low":50112,"close":50398,"volume":93047,"rsi_14":83.76,"sma_20":50142.5,"sma_60":44912.5,"sma_120":43525.42},{"date":"2025-07-10","open":50112,"high":53351,"low":49922,"close":53351,"volume":178974,"rsi_14":96.39,"sma_20":50472.5,"sma_60":45197.5,"sma_120":43661.67},{"date":"2025-07-11","open":53351,"high":54685,"low":52970,"close":53923,"volume":92772,"rsi_14":96.32,"sma_20":50842.5,"sma_60":45485.0,"sma_120":43800.83},{"date":"2025-07-14","open":53542,"high":56876,"low":53542,"close":55638,"volume":172795,"rsi_14":96.94,"sma_20":51237.5,"sma_60":45800.83,"sma_120":43954.58},{"date":"2025-07-15","open":55352,"high":56686,"low":54304,"close":54685,"volume":124231,"rsi_14":87.79,"sma_20":51602.5,"sma_60":46095.83,"sma_120":44102.5},{"date":"2025-07-16","open":54304,"high":54304,"low":52494,"close":53161,"volume":98092,"rsi_14":76.95,"sma_20":51930.0,"sma_60":46354.17,"sma_120":44233.33},{"date":"2025-07-17","open":53732,"high":53828,"low":51922,"close":53161,"volume":99022,"rsi_14":76.47,"sma_20":52272.5,"sma_60":46615.0,"sma_120":44363.33},{"date":"2025-07-18","open":53161,"high":53637,"low":51446,"close":52113,"volume":60506,"rsi_14":70.54,"sma_20":52592.5,"sma_60":46850.0,"sma_120":44481.25},{"date":"2025-07-21","open":51255,"high":51827,"low":49350,"close":50303,"volume":121694,"rsi_14":58.39,"sma_20":52780.0,"sma_60":47046.67,"sma_120":44585.83},{"date":"2025-07-22","open":50589,"high":51255,"low":50303,"close":50493,"volume":67252,"rsi_14":58.09,"sma_20":52970.0,"sma_60":47245.83,"sma_120":44692.08},{"date":"2025-07-23","open":50970,"high":51255,"low":50017,"close":50874,"volume":65161,"rsi_14":57.14,"sma_20":53172.5,"sma_60":47447.5,"sma_120":44802.5},{"date":"2025-07-24","open":50874,"high":51827,"low":50493,"close":50779,"volume":61803,"rsi_14":57.14,"sma_20":53375.0,"sma_60":47643.33,"sma_120":44912.5},{"date":"2025-07-25","open":50303,"high":51255,"low":49731,"close":50112,"volume":75311,"rsi_14":53.28,"sma_20":53530.0,"sma_60":47832.5,"sma_120":45009.58},{"date":"2025-07-28","open":49731,"high":49826,"low":46206,"close":46587,"volume":200389,"rsi_14":38.79,"sma_20":53505.0,"sma_60":47958.33,"sma_120":45067.08},{"date":"2025-07-29","open":46492,"high":47445,"low":46301,"close":46968,"volume":67929,"rsi_14":39.16,"sma_20":53445.0,"sma_60":48082.5,"sma_120":45124.17},{"date":"2025-07-30","open":47016,"high":47635,"low":46968,"close":47397,"volume":47829,"rsi_14":27.6,"sma_20":53392.5,"sma_60":48212.5,"sma_120":45187.5},{"date":"2025-07-31","open":47111,"high":47587,"low":46873,"close":47445,"volume":60577,"rsi_14":24.63,"sma_20":53307.5,"sma_60":48345.0,"sma_120":45245.83},{"date":"2025-08-01","open":47016,"high":47540,"low":46254,"close":46635,"volume":83387,"rsi_14":12.05,"sma_20":53185.0,"sma_60":48464.17,"sma_120":45294.58},{"date":"2025-08-04","open":46492,"high":47397,"low":46063,"close":47111,"volume":48213,"rsi_14":16.74,"sma_20":53072.5,"sma_60":48596.67,"sma_120":45352.5},{"date":"2025-08-05","open":46921,"high":48397,"low":46873,"close":47826,"volume":54009,"rsi_14":24.77,"sma_20":52952.5,"sma_60":48733.33,"sma_120":45423.75},{"date":"2025-08-06","open":47540,"high":48302,"low":47540,"close":48016,"volume":50362,"rsi_14":26.11,"sma_20":52827.5,"sma_60":48870.83,"sma_120":45495.42},{"date":"2025-08-07","open":47826,"high":48397,"low":47540,"close":48016,"volume":35975,"rsi_14":28.92,"sma_20":52547.5,"sma_60":49010.83,"sma_120":45564.58},{"date":"2025-08-08","open":47730,"high":48588,"low":47540,"close":48302,"volume":30134,"rsi_14":37.79,"sma_20":52252.5,"sma_60":49155.0,"sma_120":45637.08},{"date":"2025-08-11","open":48683,"high":48683,"low":47540,"close":48016,"volume":32535,"rsi_14":35.06,"sma_20":51852.5,"sma_60":49295.0,"sma_120":45703.33},{"date":"2025-08-12","open":47588,"high":48588,"low":47588,"close":47826,"volume":40587,"rsi_14":31.18,"sma_20":51492.5,"sma_60":49431.67,"sma_120":45761.67},{"date":"2025-08-13","open":47826,"high":48302,"low":47635,"close":47730,"volume":25275,"rsi_14":31.18,"sma_20":51207.5,"sma_60":49576.67,"sma_120":45816.67},{"date":"2025-08-14","open":48302,"high":48588,"low":47826,"close":48207,"volume":41017,"rsi_14":37.95,"sma_20":50947.5,"sma_60":49722.5,"sma_120":45869.17},{"date":"2025-08-18","open":47826,"high":48302,"low":46825,"close":47635,"volume":59344,"rsi_14":60.58,"sma_20":50712.5,"sma_60":49851.67,"sma_120":45915.0},{"date":"2025-08-19","open":48397,"high":48397,"low":47349,"close":47635,"volume":23570,"rsi_14":57.29,"sma_20":50572.5,"sma_60":49975.83,"sma_120":45963.33},{"date":"2025-08-20","open":48397,"high":48493,"low":46778,"close":47540,"volume":63196,"rsi_14":51.69,"sma_20":50417.5,"sma_60":50099.17,"sma_120":46006.67},{"date":"2025-08-21","open":47588,"high":48111,"low":47397,"close":47397,"volume":23686,"rsi_14":49.45,"sma_20":50235.0,"sma_60":50209.17,"sma_120":46042.92},{"date":"2025-08-22","open":47397,"high":48207,"low":47397,"close":47921,"volume":37085,"rsi_14":65.88,"sma_20":50085.0,"sma_60":50328.33,"sma_120":46083.33},{"date":"2025-08-25","open":47492,"high":48302,"low":47492,"close":48207,"volume":32572,"rsi_14":64.2,"sma_20":49985.0,"sma_60":50450.0,"sma_120":46128.75},{"date":"2025-08-26","open":47730,"high":48111,"low":47588,"close":47730,"volume":24607,"rsi_14":48.68,"sma_20":50045.0,"sma_60":50553.33,"sma_120":46171.67},{"date":"2025-08-27","open":47730,"high":48111,"low":47349,"close":47397,"volume":38147,"rsi_14":41.77,"sma_20":50067.5,"sma_60":50662.5,"sma_120":46215.0},{"date":"2025-08-28","open":47397,"high":48493,"low":47206,"close":48016,"volume":35667,"rsi_14":50.0,"sma_20":50100.0,"sma_60":50789.17,"sma_120":46268.75},{"date":"2025-08-29","open":48493,"high":48493,"low":47730,"close":48111,"volume":25376,"rsi_14":47.73,"sma_20":50135.0,"sma_60":50895.0,"sma_120":46319.58},{"date":"2025-09-01","open":48493,"high":48493,"low":47588,"close":48207,"volume":39489,"rsi_14":52.38,"sma_20":50217.5,"sma_60":51000.0,"sma_120":46380.83},{"date":"2025-09-02","open":48683,"high":49255,"low":48254,"close":48874,"volume":49677,"rsi_14":61.7,"sma_20":50310.0,"sma_60":51063.33,"sma_120":46447.5},{"date":"2025-09-03","open":48302,"high":48683,"low":47826,"close":48302,"volume":35136,"rsi_14":55.77,"sma_20":50335.0,"sma_60":51108.33,"sma_120":46514.17},{"date":"2025-09-04","open":47826,"high":48397,"low":47826,"close":48397,"volume":30300,"rsi_14":52.08,"sma_20":50355.0,"sma_60":51108.33,"sma_120":46581.25},{"date":"2025-09-05","open":47826,"high":48397,"low":47730,"close":48207,"volume":30791,"rsi_14":56.82,"sma_20":50365.0,"sma_60":51128.33,"sma_120":46647.92},{"date":"2025-09-08","open":48397,"high":48874,"low":48207,"close":48397,"volume":28294,"rsi_14":58.7,"sma_20":50370.0,"sma_60":51155.0,"sma_120":46716.67},{"date":"2025-09-09","open":48969,"high":49541,"low":48302,"close":49445,"volume":58663,"rsi_14":67.86,"sma_20":50445.0,"sma_60":51178.33,"sma_120":46788.33},{"date":"2025-09-10","open":48874,"high":50874,"low":48874,"close":50589,"volume":65653,"rsi_14":75.19,"sma_20":50590.0,"sma_60":51228.33,"sma_120":46872.5},{"date":"2025-09-11","open":50589,"high":51351,"low":49731,"close":51160,"volume":170478,"rsi_14":75.37,"sma_20":50770.0,"sma_60":51302.5,"sma_120":46954.17},{"date":"2025-09-12","open":50779,"high":51255,"low":49826,"close":50303,"volume":86173,"rsi_14":65.07,"sma_20":50880.0,"sma_60":51366.67,"sma_120":47025.42},{"date":"2025-09-15","open":49826,"high":51351,"low":49826,"close":50779,"volume":62894,"rsi_14":71.92,"sma_20":51045.0,"sma_60":51450.0,"sma_120":47109.17},{"date":"2025-09-16","open":50398,"high":51351,"low":50398,"close":51255,"volume":75334,"rsi_14":77.18,"sma_20":51235.0,"sma_60":51529.17,"sma_120":47194.17},{"date":"2025-09-17","open":50684,"high":50874,"low":50017,"close":50589,"volume":54080,"rsi_14":68.0,"sma_20":51395.0,"sma_60":51594.17,"sma_120":47268.33},{"date":"2025-09-18","open":50493,"high":50779,"low":49922,"close":50684,"volume":51771,"rsi_14":68.0,"sma_20":51567.5,"sma_60":51658.33,"sma_120":47369.17},{"date":"2025-09-19","open":52700,"high":53200,"low":51500,"close":51500,"volume":158160,"rsi_14":54.95,"sma_20":51627.5,"sma_60":51695.83,"sma_120":47459.58},{"date":"2025-09-22","open":49445,"high":50112,"low":49159,"close":49350,"volume":54142,"rsi_14":52.87,"sma_20":51687.5,"sma_60":51734.17,"sma_120":47553.33},{"date":"2025-09-23","open":49064,"high":50017,"low":48778,"close":49064,"volume":62397,"rsi_14":54.76,"sma_20":51757.5,"sma_60":51769.17,"sma_120":47648.75},{"date":"2025-09-24","open":49541,"high":49541,"low":48588,"close":49064,"volume":50671,"rsi_14":54.22,"sma_20":51845.0,"sma_60":51785.83,"sma_120":47743.33},{"date":"2025-09-25","open":49064,"high":49541,"low":48588,"close":49064,"volume":48116,"rsi_14":55.56,"sma_20":51900.0,"sma_60":51797.5,"sma_120":47835.0},{"date":"2025-09-26","open":48588,"high":49255,"low":48493,"close":49064,"volume":52857,"rsi_14":54.43,"sma_20":51950.0,"sma_60":51797.5,"sma_120":47925.0},{"date":"2025-09-29","open":49922,"high":50303,"low":48778,"close":49731,"volume":52543,"rsi_14":52.0,"sma_20":52030.0,"sma_60":51810.83,"sma_120":48022.08},{"date":"2025-09-30","open":49255,"high":50017,"low":48874,"close":49826,"volume":38974,"rsi_14":43.75,"sma_20":52080.0,"sma_60":51820.83,"sma_120":48131.67},{"date":"2025-10-01","open":49826,"high":49826,"low":48207,"close":48302,"volume":56425,"rsi_14":29.73,"sma_20":52080.0,"sma_60":51789.17,"sma_120":48230.83},{"date":"2025-10-02","open":49161,"high":49257,"low":48302,"close":48302,"volume":116302,"rsi_14":33.33,"sma_20":52070.0,"sma_60":51750.83,"sma_120":48331.67},{"date":"2025-10-10","open":47730,"high":48111,"low":47159,"close":47206,"volume":123916,"rsi_14":23.78,"sma_20":52017.5,"sma_60":51643.33,"sma_120":48420.42},{"date":"2025-10-13","open":47540,"high":47540,"low":46635,"close":47064,"volume":50096,"rsi_14":17.65,"sma_20":51947.5,"sma_60":51523.33,"sma_120":48504.17},{"date":"2025-10-14","open":46682,"high":47206,"low":46540,"close":46730,"volume":57226,"rsi_14":18.6,"sma_20":51805.0,"sma_60":51367.5,"sma_120":48584.17},{"date":"2025-10-15","open":46682,"high":47206,"low":46682,"close":46968,"volume":50598,"rsi_14":20.45,"sma_20":51615.0,"sma_60":51232.5,"sma_120":48664.17},{"date":"2025-10-16","open":46873,"high":47587,"low":46873,"close":47302,"volume":59465,"rsi_14":32.38,"sma_20":51412.5,"sma_60":51130.0,"sma_120":48742.08},{"date":"2025-10-17","open":47064,"high":47397,"low":46635,"close":47111,"volume":68059,"rsi_14":27.18,"sma_20":51245.0,"sma_60":51024.17,"sma_120":48819.58},{"date":"2025-10-20","open":46968,"high":47611,"low":46682,"close":47445,"volume":79488,"rsi_14":33.65,"sma_20":51070.0,"sma_60":50942.5,"sma_120":48896.25},{"date":"2025-10-21","open":47445,"high":48016,"low":47254,"close":47349,"volume":55090,"rsi_14":33.02,"sma_20":50865.0,"sma_60":50890.83,"sma_120":48968.75},{"date":"2025-10-22","open":47159,"high":47635,"low":46825,"close":47635,"volume":45748,"rsi_14":36.61,"sma_20":50710.0,"sma_60":50840.83,"sma_120":49043.33},{"date":"2025-10-23","open":47111,"high":47826,"low":46873,"close":47064,"volume":56160,"rsi_14":33.06,"sma_20":50520.0,"sma_60":50774.17,"sma_120":49110.83},{"date":"2025-10-24","open":47254,"high":47540,"low":46968,"close":47064,"volume":74083,"rsi_14":24.55,"sma_20":50415.0,"sma_60":50709.17,"sma_120":49176.25},{"date":"2025-10-27","open":47016,"high":48111,"low":47016,"close":47921,"volume":74648,"rsi_14":34.13,"sma_20":50340.0,"sma_60":50670.83,"sma_120":49251.67},{"date":"2025-10-28","open":47730,"high":48016,"low":47445,"close":47826,"volume":57622,"rsi_14":44.79,"sma_20":50275.0,"sma_60":50692.5,"sma_120":49325.42},{"date":"2025-10-29","open":48302,"high":48302,"low":47159,"close":47730,"volume":66092,"rsi_14":44.79,"sma_20":50205.0,"sma_60":50705.83,"sma_120":49394.17},{"date":"2025-10-30","open":47254,"high":48016,"low":47159,"close":47302,"volume":80469,"rsi_14":51.19,"sma_20":50112.5,"sma_60":50704.17,"sma_120":49458.33},{"date":"2025-10-31","open":47349,"high":47826,"low":47111,"close":47206,"volume":59239,"rsi_14":51.81,"sma_20":50015.0,"sma_60":50700.0,"sma_120":49522.5},{"date":"2025-11-03","open":47588,"high":47588,"low":47064,"close":47254,"volume":49599,"rsi_14":57.14,"sma_20":49885.0,"sma_60":50710.83,"sma_120":49587.5},{"date":"2025-11-04","open":47064,"high":47492,"low":46778,"close":47159,"volume":70291,"rsi_14":52.7,"sma_20":49745.0,"sma_60":50711.67,"sma_120":49654.17},{"date":"2025-11-05","open":47587,"high":47635,"low":46682,"close":47302,"volume":69661,"rsi_14":50.0,"sma_20":49692.5,"sma_60":50702.5,"sma_120":49717.92},{"date":"2025-11-06","open":47635,"high":48874,"low":47349,"close":48588,"volume":114905,"rsi_14":66.67,"sma_20":49712.5,"sma_60":50712.5,"sma_120":49791.67},{"date":"2025-11-07","open":49064,"high":49636,"low":48111,"close":48683,"volume":63821,"rsi_14":64.77,"sma_20":49790.0,"sma_60":50724.17,"sma_120":49867.5},{"date":"2025-11-10","open":49541,"high":50207,"low":48969,"close":49541,"volume":78220,"rsi_14":72.12,"sma_20":49920.0,"sma_60":50745.83,"sma_120":49950.42},{"date":"2025-11-11","open":49159,"high":50398,"low":48969,"close":49350,"volume":77907,"rsi_14":67.65,"sma_20":50057.5,"sma_60":50769.17,"sma_120":50032.08},{"date":"2025-11-12","open":49159,"high":50398,"low":49159,"close":50303,"volume":61631,"rsi_14":80.91,"sma_20":50232.5,"sma_60":50812.5,"sma_120":50122.08},{"date":"2025-11-13","open":50207,"high":51255,"low":50017,"close":50589,"volume":95378,"rsi_14":81.9,"sma_20":50405.0,"sma_60":50862.5,"sma_120":50219.58},{"date":"2025-11-14","open":50589,"high":51160,"low":49922,"close":50398,"volume":71075,"rsi_14":75.49,"sma_20":50577.5,"sma_60":50900.83,"sma_120":50311.67},{"date":"2025-11-17","open":50112,"high":51541,"low":49731,"close":51065,"volume":91097,"rsi_14":79.82,"sma_20":50767.5,"sma_60":50960.83,"sma_120":50406.25},{"date":"2025-11-18","open":50589,"high":51160,"low":50303,"close":50493,"volume":78233,"rsi_14":73.39,"sma_20":50932.5,"sma_60":51010.83,"sma_120":50493.33},{"date":"2025-11-19","open":51351,"high":52208,"low":50684,"close":51351,"volume":117952,"rsi_14":81.95,"sma_20":51127.5,"sma_60":51077.5,"sma_120":50588.33},{"date":"2025-11-20","open":51446,"high":51922,"low":50303,"close":50493,"volume":76111,"rsi_14":73.15,"sma_20":51307.5,"sma_60":51131.67,"sma_120":50670.42},{"date":"2025-11-21","open":50589,"high":51636,"low":50398,"close":51065,"volume":72781,"rsi_14":75.0,"sma_20":51517.5,"sma_60":51186.67,"sma_120":50757.5},{"date":"2025-11-24","open":51541,"high":51827,"low":50874,"close":50970,"volume":60055,"rsi_14":75.0,"sma_20":51677.5,"sma_60":51235.0,"sma_120":50842.5},{"date":"2025-11-25","open":50779,"high":52113,"low":50779,"close":51446,"volume":81468,"rsi_14":76.05,"sma_20":51867.5,"sma_60":51300.0,"sma_120":50926.67},{"date":"2025-11-26","open":52303,"high":52684,"low":51732,"close":52303,"volume":70450,"rsi_14":74.68,"sma_20":52107.5,"sma_60":51385.83,"sma_120":51024.17},{"date":"2025-11-27","open":51922,"high":53066,"low":51827,"close":52113,"volume":41823,"rsi_14":72.5,"sma_20":52360.0,"sma_60":51457.5,"sma_120":51123.33},{"date":"2025-11-28","open":52399,"high":52494,"low":51732,"close":52303,"volume":43308,"rsi_14":69.86,"sma_20":52627.5,"sma_60":51530.83,"sma_120":51212.92},{"date":"2025-12-01","open":52780,"high":52970,"low":51636,"close":52113,"volume":37499,"rsi_14":69.86,"sma_20":52882.5,"sma_60":51599.17,"sma_120":51299.58},{"date":"2025-12-02","open":52494,"high":52875,"low":52018,"close":52494,"volume":40916,"rsi_14":67.16,"sma_20":53162.5,"sma_60":51662.5,"sma_120":51362.92},{"date":"2025-12-03","open":52208,"high":52780,"low":51636,"close":51827,"volume":55426,"rsi_14":59.15,"sma_20":53400.0,"sma_60":51724.17,"sma_120":51416.25},{"date":"2025-12-04","open":51446,"high":52018,"low":50398,"close":51541,"volume":68310,"rsi_14":58.33,"sma_20":53555.0,"sma_60":51779.17,"sma_120":51443.75},{"date":"2025-12-05","open":51065,"high":51827,"low":50970,"close":51636,"volume":55822,"rsi_14":54.55,"sma_20":53710.0,"sma_60":51839.17,"sma_120":51483.75},{"date":"2025-12-08","open":51446,"high":51922,"low":50970,"close":51446,"volume":33696,"rsi_14":58.06,"sma_20":53810.0,"sma_60":51892.5,"sma_120":51523.75},{"date":"2025-12-09","open":51541,"high":51541,"low":50398,"close":50970,"volume":47293,"rsi_14":46.55,"sma_20":53895.0,"sma_60":51919.17,"sma_120":51548.75},{"date":"2025-12-10","open":51065,"high":51255,"low":50493,"close":50779,"volume":34263,"rsi_14":52.94,"sma_20":53920.0,"sma_60":51922.5,"sma_120":51575.42},{"date":"2025-12-11","open":51255,"high":53637,"low":50779,"close":52875,"volume":327377,"rsi_14":64.18,"sma_20":54040.0,"sma_60":51952.5,"sma_120":51627.5},{"date":"2025-12-12","open":52875,"high":56686,"low":52684,"close":54590,"volume":396013,"rsi_14":72.62,"sma_20":54260.0,"sma_60":52027.5,"sma_120":51697.08},{"date":"2025-12-15","open":54018,"high":54018,"low":52208,"close":52208,"volume":77540,"rsi_14":53.85,"sma_20":54320.0,"sma_60":52052.5,"sma_120":51751.25},{"date":"2025-12-16","open":52399,"high":54018,"low":51827,"close":53351,"volume":91187,"rsi_14":55.14,"sma_20":54470.0,"sma_60":52089.17,"sma_120":51809.17},{"date":"2025-12-17","open":53828,"high":53828,"low":52399,"close":52780,"volume":51775,"rsi_14":53.15,"sma_20":54545.0,"sma_60":52127.5,"sma_120":51860.83},{"date":"2025-12-18","open":52589,"high":53161,"low":52113,"close":52208,"volume":51673,"rsi_14":49.57,"sma_20":54635.0,"sma_60":52154.17,"sma_120":51906.25},{"date":"2025-12-19","open":52589,"high":53161,"low":52018,"close":52018,"volume":136620,"rsi_14":49.57,"sma_20":54685.0,"sma_60":52205.83,"sma_120":51950.83},{"date":"2025-12-22","open":53161,"high":53732,"low":52303,"close":53066,"volume":44019,"rsi_14":52.46,"sma_20":54795.0,"sma_60":52270.83,"sma_120":52002.5},{"date":"2025-12-23","open":53161,"high":53637,"low":52875,"close":53447,"volume":29390,"rsi_14":57.14,"sma_20":54900.0,"sma_60":52347.5,"sma_120":52058.33},{"date":"2025-12-24","open":53447,"high":54018,"low":53161,"close":53732,"volume":34930,"rsi_14":59.66,"sma_20":54975.0,"sma_60":52429.17,"sma_120":52107.5},{"date":"2025-12-26","open":53161,"high":54304,"low":53161,"close":53351,"volume":58454,"rsi_14":57.38,"sma_20":55040.0,"sma_60":52504.17,"sma_120":52150.83},{"date":"2025-12-29","open":52684,"high":53732,"low":52208,"close":53542,"volume":48630,"rsi_14":59.02,"sma_20":55105.0,"sma_60":52582.5,"sma_120":52190.0},{"date":"2025-12-30","open":53161,"high":53732,"low":52875,"close":53256,"volume":55931,"rsi_14":60.0,"sma_20":55165.0,"sma_60":52644.17,"sma_120":52227.5},{"date":"2026-01-02","open":53447,"high":53637,"low":51636,"close":51732,"volume":61165,"rsi_14":53.73,"sma_20":55125.0,"sma_60":52677.5,"sma_120":52249.17},{"date":"2026-01-05","open":52208,"high":52399,"low":50970,"close":51351,"volume":52528,"rsi_14":43.1,"sma_20":55100.0,"sma_60":52730.83,"sma_120":52260.0},{"date":"2026-01-06","open":51636,"high":51827,"low":51351,"close":51446,"volume":44633,"rsi_14":33.33,"sma_20":55095.0,"sma_60":52787.5,"sma_120":52269.17},{"date":"2026-01-07","open":50779,"high":51541,"low":50112,"close":50398,"volume":80015,"rsi_14":38.82,"sma_20":55030.0,"sma_60":52843.33,"sma_120":52243.33},{"date":"2026-01-08","open":50017,"high":50589,"low":49350,"close":49731,"volume":88237,"rsi_14":26.25,"sma_20":54940.0,"sma_60":52890.0,"sma_120":52206.67},{"date":"2026-01-09","open":50207,"high":50207,"low":49350,"close":49826,"volume":42345,"rsi_14":29.33,"sma_20":54880.0,"sma_60":52944.17,"sma_120":52155.83},{"date":"2026-01-12","open":49731,"high":49731,"low":48683,"close":49255,"volume":87303,"rsi_14":29.33,"sma_20":54800.0,"sma_60":52984.17,"sma_120":52108.33},{"date":"2026-01-13","open":49731,"high":50303,"low":49445,"close":49826,"volume":94951,"rsi_14":35.44,"sma_20":54640.0,"sma_60":53028.33,"sma_120":52079.17},{"date":"2026-01-14","open":50398,"high":50398,"low":49541,"close":49826,"volume":54019,"rsi_14":25.0,"sma_20":54390.0,"sma_60":53075.83,"sma_120":52050.0},{"date":"2026-01-15","open":49826,"high":50303,"low":49445,"close":49922,"volume":90821,"rsi_14":21.54,"sma_20":54270.0,"sma_60":53119.17,"sma_120":52030.83},{"date":"2026-01-16","open":50017,"high":50684,"low":49731,"close":50303,"volume":61906,"rsi_14":24.19,"sma_20":53980.0,"sma_60":53217.5,"sma_120":52030.83},{"date":"2026-01-19","open":50017,"high":50779,"low":49731,"close":50398,"volume":64894,"rsi_14":22.95,"sma_20":53885.0,"sma_60":53275.83,"sma_120":52030.0},{"date":"2026-01-20","open":50493,"high":51255,"low":50493,"close":51065,"volume":76945,"rsi_14":32.31,"sma_20":53835.0,"sma_60":53345.83,"sma_120":52031.67},{"date":"2026-01-21","open":51351,"high":51636,"low":50684,"close":51065,"volume":85761,"rsi_14":42.86,"sma_20":53730.0,"sma_60":53400.83,"sma_120":52034.17},{"date":"2026-01-22","open":50589,"high":51541,"low":50493,"close":51065,"volume":57995,"rsi_14":46.67,"sma_20":53605.0,"sma_60":53457.5,"sma_120":52042.5},{"date":"2026-01-23","open":51255,"high":52684,"low":51255,"close":52589,"volume":82148,"rsi_14":60.0,"sma_20":53545.0,"sma_60":53542.5,"sma_120":52095.0},{"date":"2026-01-26","open":52208,"high":53066,"low":52018,"close":52208,"volume":89410,"rsi_14":67.92,"sma_20":53485.0,"sma_60":53628.33,"sma_120":52140.83},{"date":"2026-01-27","open":52684,"high":53828,"low":52208,"close":53447,"volume":55115,"rsi_14":83.05,"sma_20":53480.0,"sma_60":53737.5,"sma_120":52193.75},{"date":"2026-01-28","open":54018,"high":54971,"low":53732,"close":53732,"volume":105100,"rsi_14":83.61,"sma_20":53505.0,"sma_60":53850.83,"sma_120":52248.75},{"date":"2026-01-29","open":53066,"high":55161,"low":52780,"close":54495,"volume":120656,"rsi_14":93.65,"sma_20":53650.0,"sma_60":53979.17,"sma_120":52317.5},{"date":"2026-01-30","open":53828,"high":54495,"low":53256,"close":54114,"volume":101932,"rsi_14":86.89,"sma_20":53795.0,"sma_60":54098.33,"sma_120":52378.75},{"date":"2026-02-02","open":54114,"high":54590,"low":51922,"close":52303,"volume":87820,"rsi_14":66.25,"sma_20":53840.0,"sma_60":54163.33,"sma_120":52417.92},{"date":"2026-02-03","open":53732,"high":54209,"low":52684,"close":53828,"volume":66616,"rsi_14":71.58,"sma_20":54020.0,"sma_60":54253.33,"sma_120":52468.75},{"date":"2026-02-04","open":54304,"high":55161,"low":53542,"close":54495,"volume":87294,"rsi_14":72.45,"sma_20":54270.0,"sma_60":54326.67,"sma_120":52525.42},{"date":"2026-02-05","open":54209,"high":55733,"low":54114,"close":55447,"volume":105193,"rsi_14":75.0,"sma_20":54565.0,"sma_60":54430.0,"sma_120":52587.92},{"date":"2026-02-06","open":55066,"high":56114,"low":53637,"close":56114,"volume":99105,"rsi_14":76.32,"sma_20":54925.0,"sma_60":54548.33,"sma_120":52658.75},{"date":"2026-02-09","open":56686,"high":57353,"low":55924,"close":56495,"volume":81744,"rsi_14":75.68,"sma_20":55275.0,"sma_60":54656.67,"sma_120":52734.58},{"date":"2026-02-10","open":56591,"high":58020,"low":55924,"close":57734,"volume":134288,"rsi_14":78.23,"sma_20":55690.0,"sma_60":54781.67,"sma_120":52822.08},{"date":"2026-02-11","open":58020,"high":58782,"low":57162,"close":58020,"volume":123952,"rsi_14":78.74,"sma_20":56115.0,"sma_60":54915.0,"sma_120":52907.92},{"date":"2026-02-12","open":58210,"high":59449,"low":58115,"close":58591,"volume":227277,"rsi_14":76.92,"sma_20":56550.0,"sma_60":55046.67,"sma_120":53003.75},{"date":"2026-02-13","open":59068,"high":60306,"low":57829,"close":59353,"volume":126664,"rsi_14":80.99,"sma_20":57025.0,"sma_60":55201.67,"sma_120":53106.25},{"date":"2026-02-19","open":60687,"high":61164,"low":59068,"close":60782,"volume":139532,"rsi_14":81.3,"sma_20":57570.0,"sma_60":55366.67,"sma_120":53222.08},{"date":"2026-02-20","open":60782,"high":64689,"low":60782,"close":64212,"volume":153601,"rsi_14":85.26,"sma_20":58260.0,"sma_60":55606.67,"sma_120":53369.17},{"date":"2026-02-23","open":64307,"high":65927,"low":62688,"close":63164,"volume":148920,"rsi_14":78.62,"sma_20":58895.0,"sma_60":55818.33,"sma_120":53502.5},{"date":"2026-02-24","open":63736,"high":64307,"low":59734,"close":60973,"volume":143833,"rsi_14":70.22,"sma_20":59415.0,"sma_60":55993.33,"sma_120":53614.17},{"date":"2026-02-25","open":60973,"high":61449,"low":59544,"close":60401,"volume":125445,"rsi_14":75.76,"sma_20":59825.0,"sma_60":56150.0,"sma_120":53725.0},{"date":"2026-02-26","open":60020,"high":60687,"low":58877,"close":60116,"volume":108237,"rsi_14":71.71,"sma_20":60240.0,"sma_60":56255.0,"sma_120":53856.25},{"date":"2026-02-27","open":60592,"high":60878,"low":59068,"close":60020,"volume":89200,"rsi_14":69.86,"sma_20":60585.0,"sma_60":56425.0,"sma_120":53941.25},{"date":"2026-03-03","open":60592,"high":60782,"low":57543,"close":58972,"volume":103556,"rsi_14":62.59,"sma_20":60860.0,"sma_60":56541.67,"sma_120":54036.25},{"date":"2026-03-04","open":59544,"high":59544,"low":53637,"close":54590,"volume":203957,"rsi_14":45.7,"sma_20":60865.0,"sma_60":56585.0,"sma_120":54092.08},{"date":"2026-03-05","open":57162,"high":58020,"low":56209,"close":56686,"volume":126319,"rsi_14":50.49,"sma_20":61000.0,"sma_60":56658.33,"sma_120":54160.42},{"date":"2026-03-06","open":55733,"high":56781,"low":55733,"close":56495,"volume":71625,"rsi_14":46.63,"sma_20":61220.0,"sma_60":56740.0,"sma_120":54232.08},{"date":"2026-03-09","open":54495,"high":55447,"low":53447,"close":55447,"volume":98058,"rsi_14":43.28,"sma_20":61305.0,"sma_60":56808.33,"sma_120":54293.75},{"date":"2026-03-10","open":57829,"high":57829,"low":55733,"close":56019,"volume":102855,"rsi_14":43.28,"sma_20":61385.0,"sma_60":56885.0,"sma_120":54362.08},{"date":"2026-03-11","open":57162,"high":57924,"low":56686,"close":56686,"volume":72228,"rsi_14":43.0,"sma_20":61450.0,"sma_60":56976.67,"sma_120":54434.58},{"date":"2026-03-12","open":57067,"high":57829,"low":56400,"close":57829,"volume":111832,"rsi_14":42.13,"sma_20":61540.0,"sma_60":57096.67,"sma_120":54507.92},{"date":"2026-03-13","open":56400,"high":56972,"low":55733,"close":56305,"volume":104315,"rsi_14":26.55,"sma_20":61530.0,"sma_60":57193.33,"sma_120":54557.92},{"date":"2026-03-16","open":55924,"high":56495,"low":55447,"close":55447,"volume":73666,"rsi_14":26.86,"sma_20":61410.0,"sma_60":57163.33,"sma_120":54595.42},{"date":"2026-03-17","open":55733,"high":56305,"low":55447,"close":55828,"volume":86227,"rsi_14":32.69,"sma_20":61295.0,"sma_60":57260.0,"sma_120":54643.75},{"date":"2026-03-18","open":56305,"high":57353,"low":55828,"close":57257,"volume":143714,"rsi_14":40.0,"sma_20":61225.0,"sma_60":57348.33,"sma_120":54700.42},{"date":"2026-03-19","open":56686,"high":57924,"low":56400,"close":56972,"volume":84823,"rsi_14":40.0,"sma_20":61100.0,"sma_60":57411.67,"sma_120":54750.42},{"date":"2026-03-20","open":57448,"high":57734,"low":56781,"close":56876,"volume":103263,"rsi_14":40.0,"sma_20":60895.0,"sma_60":57483.33,"sma_120":54805.42},{"date":"2026-03-23","open":56876,"high":57067,"low":55733,"close":56209,"volume":149796,"rsi_14":40.99,"sma_20":60475.0,"sma_60":57553.33,"sma_120":54853.75},{"date":"2026-03-24","open":57448,"high":57543,"low":55066,"close":56400,"volume":150884,"rsi_14":58.12,"sma_20":60120.0,"sma_60":57630.0,"sma_120":54917.92},{"date":"2026-03-25","open":57400,"high":57400,"low":55800,"close":56400,"volume":198526,"rsi_14":37.4,"sma_20":59740.0,"sma_60":57641.67,"sma_120":54956.25},{"date":"2026-03-26","open":56300,"high":56300,"low":54200,"close":54500,"volume":129993,"rsi_14":32.86,"sma_20":59295.0,"sma_60":57615.0,"sma_120":54981.25},{"date":"2026-03-27","open":53900,"high":55100,"low":53300,"close":55000,"volume":125189,"rsi_14":38.06,"sma_20":58890.0,"sma_60":57591.67,"sma_120":55010.42},{"date":"2026-03-30","open":53900,"high":54000,"low":51700,"close":53800,"volume":106863,"rsi_14":32.14,"sma_20":58430.0,"sma_60":57555.0,"sma_120":55029.58},{"date":"2026-03-31","open":53100,"high":53500,"low":52100,"close":53100,"volume":141713,"rsi_14":27.14,"sma_20":57990.0,"sma_60":57503.33,"sma_120":55042.92},{"date":"2026-04-01","open":54300,"high":54400,"low":52800,"close":53200,"volume":154641,"rsi_14":20.93,"sma_20":57785.0,"sma_60":57458.33,"sma_120":55051.25},{"date":"2026-04-02","open":53300,"high":53800,"low":51000,"close":51600,"volume":139001,"rsi_14":20.93,"sma_20":57390.0,"sma_60":57413.33,"sma_120":55045.42},{"date":"2026-04-03","open":51700,"high":53000,"low":51600,"close":52100,"volume":87331,"rsi_14":25.6,"sma_20":57030.0,"sma_60":57383.33,"sma_120":55057.08},{"date":"2026-04-06","open":52300,"high":53400,"low":52200,"close":52900,"volume":83964,"rsi_14":27.91,"sma_20":56765.0,"sma_60":57365.0,"sma_120":55076.25},{"date":"2026-04-07","open":52500,"high":53700,"low":52500,"close":53000,"volume":67802,"rsi_14":19.13,"sma_20":56475.0,"sma_60":57366.67,"sma_120":55105.0},{"date":"2026-04-08","open":54400,"high":55000,"low":53200,"close":53600,"volume":122342,"rsi_14":23.73,"sma_20":56180.0,"sma_60":57390.0,"sma_120":55140.0},{"date":"2026-04-09","open":53500,"high":54200,"low":53200,"close":54200,"volume":116581,"rsi_14":27.64,"sma_20":55855.0,"sma_60":57421.67,"sma_120":55182.92},{"date":"2026-04-10","open":54300,"high":55100,"low":54200,"close":55000,"volume":75325,"rsi_14":33.87,"sma_20":55650.0,"sma_60":57476.67,"sma_120":55230.42},{"date":"2026-04-13","open":54300,"high":54400,"low":52600,"close":53100,"volume":103245,"rsi_14":28.37,"sma_20":55395.0,"sma_60":57490.0,"sma_120":55259.17},{"date":"2026-04-14","open":53200,"high":54400,"low":53200,"close":54300,"volume":110199,"rsi_14":41.6,"sma_20":55180.0,"sma_60":57523.33,"sma_120":55299.58},{"date":"2026-04-15","open":54900,"high":54900,"low":53500,"close":54300,"volume":118435,"rsi_14":49.06,"sma_20":54890.0,"sma_60":57555.0,"sma_120":55337.08},{"date":"2026-04-16","open":54500,"high":54800,"low":54000,"close":54700,"volume":100961,"rsi_14":48.57,"sma_20":54635.0,"sma_60":57586.67,"sma_120":55378.75},{"date":"2026-04-17","open":54700,"high":54900,"low":54000,"close":54400,"volume":115457,"rsi_14":53.12,"sma_20":54370.0,"sma_60":57611.67,"sma_120":55415.42},{"date":"2026-04-20","open":54900,"high":55000,"low":54100,"close":54400,"volume":83949,"rsi_14":57.3,"sma_20":54140.0,"sma_60":57625.0,"sma_120":55457.08},{"date":"2026-04-21","open":54300,"high":54900,"low":53600,"close":54000,"volume":70174,"rsi_14":54.35,"sma_20":53880.0,"sma_60":57631.67,"sma_120":55495.42},{"date":"2026-04-22","open":53900,"high":54400,"low":53600,"close":54100,"volume":93927,"rsi_14":66.23,"sma_20":53765.0,"sma_60":57640.0,"sma_120":55527.08},{"date":"2026-04-23","open":54600,"high":55200,"low":53700,"close":54500,"volume":123260,"rsi_14":65.79,"sma_20":53765.0,"sma_60":57628.33,"sma_120":55562.92},{"date":"2026-04-24","open":54600,"high":54900,"low":53800,"close":53800,"volume":85773,"rsi_14":56.0,"sma_20":53705.0,"sma_60":57611.67,"sma_120":55593.75},{"date":"2026-04-27","open":53900,"high":54200,"low":52900,"close":53000,"volume":139136,"rsi_14":50.0,"sma_20":53665.0,"sma_60":57560.0,"sma_120":55621.67},{"date":"2026-04-28","open":53000,"high":54000,"low":52800,"close":53600,"volume":109389,"rsi_14":50.0,"sma_20":53690.0,"sma_60":57513.33,"sma_120":55655.42},{"date":"2026-04-29","open":54000,"high":54000,"low":52400,"close":53000,"volume":109550,"rsi_14":42.68,"sma_20":53680.0,"sma_60":57443.33,"sma_120":55711.25},{"date":"2026-04-30","open":52600,"high":53400,"low":52600,"close":53300,"volume":140081,"rsi_14":39.13,"sma_20":53895.0,"sma_60":53871.67,"sma_120":57055.0},{"date":"2026-05-04","open":53700,"high":54000,"low":52200,"close":52500,"volume":120715,"rsi_14":45.45,"sma_20":53785.0,"sma_60":57345.0,"sma_120":55739.17},{"date":"2026-05-06","open":52600,"high":52700,"low":51600,"close":51600,"volume":315715,"rsi_14":28.57,"sma_20":53720.0,"sma_60":57263.33,"sma_120":55744.17},{"date":"2026-05-07","open":52000,"high":52000,"low":50800,"close":51600,"volume":188228,"rsi_14":28.57,"sma_20":53650.0,"sma_60":57170.0,"sma_120":55748.33},{"date":"2026-05-08","open":51700,"high":51700,"low":50600,"close":50900,"volume":160017,"rsi_14":21.21,"sma_20":53515.0,"sma_60":57048.33,"sma_120":55739.17},{"date":"2026-05-11","open":51200,"high":51200,"low":50000,"close":50200,"volume":140154,"rsi_14":20.0,"sma_20":53315.0,"sma_60":56903.33,"sma_120":55725.83},{"date":"2026-05-12","open":50300,"high":50300,"low":48700,"close":49450,"volume":262594,"rsi_14":18.06,"sma_20":53037.5,"sma_60":56739.17,"sma_120":55697.92},{"date":"2026-05-13","open":50200,"high":50200,"low":48200,"close":48850,"volume":154490,"rsi_14":17.61,"sma_20":52825.0,"sma_60":56543.33,"sma_120":55662.5},{"date":"2026-05-14","open":48850,"high":51000,"low":48200,"close":51000,"volume":181605,"rsi_14":34.5,"sma_20":52660.0,"sma_60":56378.33,"sma_120":55646.67},{"date":"2026-05-15","open":50700,"high":52000,"low":49350,"close":50800,"volume":336215,"rsi_14":31.12,"sma_20":52485.0,"sma_60":56200.0,"sma_120":55623.33},{"date":"2026-05-18","open":51000,"high":51300,"low":48700,"close":48800,"volume":124126,"rsi_14":27.48,"sma_20":52190.0,"sma_60":55975.0,"sma_120":55588.33},{"date":"2026-05-19","open":49250,"high":49600,"low":48400,"close":49150,"volume":129172,"rsi_14":31.92,"sma_20":51927.5,"sma_60":55730.83,"sma_120":55548.75},{"date":"2026-05-20","open":49900,"high":49900,"low":47950,"close":48350,"volume":129139,"rsi_14":25.81,"sma_20":51625.0,"sma_60":55413.33,"sma_120":55510.0},{"date":"2026-05-21","open":48900,"high":48950,"low":47550,"close":47900,"volume":176480,"rsi_14":26.17,"sma_20":51320.0,"sma_60":55106.67,"sma_120":55462.5},{"date":"2026-05-22","open":48150,"high":48500,"low":47650,"close":48200,"volume":102271,"rsi_14":26.17,"sma_20":51025.0,"sma_60":54843.33,"sma_120":55418.33},{"date":"2026-05-26","open":48400,"high":48500,"low":47400,"close":47650,"volume":127353,"rsi_14":26.79,"sma_20":50682.5,"sma_60":54580.83,"sma_120":55365.42},{"date":"2026-05-27","open":47450,"high":47850,"low":46500,"close":46850,"volume":138628,"rsi_14":27.05,"sma_20":50335.0,"sma_60":54310.0,"sma_120":55298.33},{"date":"2026-05-28","open":47300,"high":47450,"low":46050,"close":46950,"volume":189361,"rsi_14":27.75,"sma_20":50032.5,"sma_60":54042.5,"sma_120":55233.75},{"date":"2026-05-29","open":47400,"high":47500,"low":46050,"close":46150,"volume":156883,"rsi_14":27.49,"sma_20":49660.0,"sma_60":53780.0,"sma_120":55160.83},{"date":"2026-06-01","open":46150,"high":46500,"low":45500,"close":45850,"volume":158611,"rsi_14":28.57,"sma_20":49302.5,"sma_60":53589.17,"sma_120":55087.08},{"date":"2026-06-02","open":45600,"high":46850,"low":45150,"close":46750,"volume":159170,"rsi_14":36.89,"sma_20":48975.0,"sma_60":53376.67,"sma_120":55017.5},{"date":"2026-06-04","open":46500,"high":46600,"low":45500,"close":46050,"volume":139627,"rsi_14":36.54,"sma_20":48652.5,"sma_60":53155.83,"sma_120":54947.92},{"date":"2026-06-05","open":46900,"high":47200,"low":45350,"close":46000,"volume":112046,"rsi_14":19.88,"sma_20":48372.5,"sma_60":52952.5,"sma_120":54880.42},{"date":"2026-06-08","open":44950,"high":45250,"low":44050,"close":45200,"volume":136638,"rsi_14":18.54,"sma_20":48052.5,"sma_60":52725.83,"sma_120":54805.42},{"date":"2026-06-09","open":45200,"high":46300,"low":44450,"close":45350,"volume":110117,"rsi_14":25.53,"sma_20":47775.0,"sma_60":52490.0,"sma_120":54733.33},{"date":"2026-06-10","open":45100,"high":46300,"low":44800,"close":46200,"volume":125276,"rsi_14":30.46,"sma_20":47575.0,"sma_60":52248.33,"sma_120":54672.5},{"date":"2026-06-11","open":45400,"high":47600,"low":44550,"close":47150,"volume":690769,"rsi_14":42.21,"sma_20":47460.0,"sma_60":52049.17,"sma_120":54621.25},{"date":"2026-06-12","open":47700,"high":52300,"low":46750,"close":51500,"volume":852800,"rsi_14":65.52,"sma_20":47592.5,"sma_60":51937.5,"sma_120":54587.92},{"date":"2026-06-15","open":51600,"high":53300,"low":49900,"close":51700,"volume":421302,"rsi_14":65.22,"sma_20":47627.5,"sma_60":51822.5,"sma_120":54541.25},{"date":"2026-06-16","open":50600,"high":55000,"low":50500,"close":53300,"volume":791474,"rsi_14":72.51,"sma_20":47752.5,"sma_60":51709.17,"sma_120":54528.75},{"date":"2026-06-17","open":52900,"high":53200,"low":49500,"close":49650,"volume":173855,"rsi_14":64.54,"sma_20":49380.0,"sma_60":51140.0,"sma_120":54365.83},{"date":"2026-06-18","open":49650,"high":50600,"low":49050,"close":49600,"volume":120310,"rsi_14":58.63,"sma_20":47817.5,"sma_60":51371.67,"sma_120":54427.5},{"date":"2026-06-19","open":49550,"high":50900,"low":48200,"close":49550,"volume":168166,"rsi_14":61.64,"sma_20":47877.5,"sma_60":51214.17,"sma_120":54383.75},{"date":"2026-06-22","open":49550,"high":49550,"low":46950,"close":46950,"volume":128147,"rsi_14":53.25,"sma_20":47830.0,"sma_60":51010.0,"sma_120":54320.0},{"date":"2026-06-23","open":47200,"high":47700,"low":46050,"close":46550,"volume":109414,"rsi_14":49.39,"sma_20":47747.5,"sma_60":50845.83,"sma_120":54243.75},{"date":"2026-06-24","open":47050,"high":47100,"low":45400,"close":45800,"volume":127611,"rsi_14":49.24,"sma_20":47655.0,"sma_60":50700.83,"sma_120":54157.92},{"date":"2026-06-25","open":46450,"high":47600,"low":46200,"close":46400,"volume":70308,"rsi_14":51.18,"sma_20":47632.5,"sma_60":50557.5,"sma_120":54074.58},{"date":"2026-06-26","open":46400,"high":46900,"low":44750,"close":46050,"volume":100277,"rsi_14":52.57,"sma_20":47587.5,"sma_60":50428.33,"sma_120":53991.67},{"date":"2026-06-29","open":46550,"high":47000,"low":45700,"close":46750,"volume":85854,"rsi_14":54.09,"sma_20":47617.5,"sma_60":50322.5,"sma_120":53912.92},{"date":"2026-06-30","open":46900,"high":48700,"low":46700,"close":47950,"volume":80782,"rsi_14":55.01,"sma_20":47722.5,"sma_60":50235.0,"sma_120":53846.67},{"date":"2026-07-01","open":48900,"high":49150,"low":46400,"close":47200,"volume":65806,"rsi_14":50.14,"sma_20":47745.0,"sma_60":50161.67,"sma_120":53787.5},{"date":"2026-07-02","open":47450,"high":49000,"low":46400,"close":48200,"volume":100412,"rsi_14":38.13,"sma_20":47852.5,"sma_60":50096.67,"sma_120":53740.0},{"date":"2026-07-03","open":48700,"high":50400,"low":48200,"close":49850,"volume":128475,"rsi_14":43.97,"sma_20":48045.0,"sma_60":50045.83,"sma_120":53705.42},{"date":"2026-07-06","open":50100,"high":50300,"low":48200,"close":48750,"volume":94461,"rsi_14":34.68,"sma_20":48222.5,"sma_60":49975.0,"sma_120":53670.83},{"date":"2026-07-07","open":48300,"high":49250,"low":48000,"close":49150,"volume":72962,"rsi_14":47.84,"sma_20":48412.5,"sma_60":49900.83,"sma_120":53645.42},{"date":"2026-07-08","open":49350,"high":50200,"low":47950,"close":48850,"volume":72243,"rsi_14":46.84,"sma_20":48545.0,"sma_60":49811.67,"sma_120":53616.67},{"date":"2026-07-09","open":48000,"high":51700,"low":47350,"close":51700,"volume":157176,"rsi_14":57.34,"sma_20":48772.5,"sma_60":49756.67,"sma_120":53616.67},{"date":"2026-07-10","open":51000,"high":51000,"low":48400,"close":48400,"volume":156943,"rsi_14":54.72,"sma_20":48617.5,"sma_60":49678.33,"sma_120":53584.17},{"date":"2026-07-13","open":48700,"high":49200,"low":47450,"close":47800,"volume":87099,"rsi_14":54.02,"sma_20":48422.5,"sma_60":49570.0,"sma_120":53546.67},{"date":"2026-07-14","open":48300,"high":49200,"low":47800,"close":47850,"volume":146855,"rsi_14":56.9,"sma_20":48150.0,"sma_60":49462.5,"sma_120":53508.75},{"date":"2026-07-15","open":48600,"high":48650,"low":47200,"close":47550,"volume":106335,"rsi_14":53.95,"sma_20":48045.0,"sma_60":49343.33,"sma_120":53465.0},{"date":"2026-07-16","open":47650,"high":48150,"low":46600,"close":47050,"volume":81429,"rsi_14":53.4,"sma_20":47917.5,"sma_60":49220.83,"sma_120":53416.25},{"date":"2026-07-20","open":47250,"high":47950,"low":46200,"close":47900,"volume":85938,"rsi_14":53.87,"sma_20":47835.0,"sma_60":49112.5,"sma_120":53368.75},{"date":"2026-07-21","open":47400,"high":48100,"low":46800,"close":47350,"volume":62447,"rsi_14":47.89,"sma_20":47855.0,"sma_60":49001.67,"sma_120":53316.67},{"date":"2026-07-22","open":47700,"high":48650,"low":47500,"close":47500,"volume":69871,"rsi_14":51.1,"sma_20":47902.5,"sma_60":48891.67,"sma_120":53265.83},{"date":"2026-07-23","open":47250,"high":48400,"low":47200,"close":48150,"volume":71908,"rsi_14":49.81,"sma_20":48020.0,"sma_60":48785.83,"sma_120":53207.08},{"date":"2026-07-24","open":47700,"high":49150,"low":47700,"close":48800,"volume":64579,"rsi_14":45.71,"sma_20":48140.0,"sma_60":48702.5,"sma_120":53157.08},{"date":"2026-07-27","open":49500,"high":50400,"low":48700,"close":50200,"volume":125505,"rsi_14":55.78,"sma_20":48347.5,"sma_60":48655.83,"sma_120":53107.92},{"date":"2026-07-28","open":49600,"high":49600,"low":47200,"close":47450,"volume":98524,"rsi_14":44.3,"sma_20":48382.5,"sma_60":48553.33,"sma_120":53033.33},{"date":"2026-07-29","open":47650,"high":49850,"low":46700,"close":47400,"volume":126502,"rsi_14":45.05,"sma_20":48355.0,"sma_60":48460.0,"sma_120":52951.67},{"date":"2026-07-30","open":47850,"high":48850,"low":46950,"close":47350,"volume":104055,"rsi_14":31.65,"sma_20":48362.5,"sma_60":48360.83,"sma_120":52872.92},{"date":"2026-07-31","open":47700,"high":48050,"low":46550,"close":47000,"volume":181555,"rsi_14":42.13,"sma_20":48302.5,"sma_60":48269.17,"sma_120":52807.08},{"date":"2026-08-03","open":46650,"high":47200,"low":46100,"close":46950,"volume":82735,"rsi_14":44.91,"sma_20":48157.5,"sma_60":48191.67,"sma_120":52727.5},{"date":"2026-08-04","open":46550,"high":47100,"low":46200,"close":46550,"volume":79246,"rsi_14":42.53,"sma_20":48047.5,"sma_60":48107.5,"sma_120":52638.75},{"date":"2026-08-05","open":46600,"high":47400,"low":46500,"close":46550,"volume":83974,"rsi_14":44.05,"sma_20":47917.5,"sma_60":48035.0,"sma_120":52541.67},{"date":"2026-08-06","open":46750,"high":47350,"low":46500,"close":47350,"volume":85547,"rsi_14":51.72,"sma_20":47842.5,"sma_60":47987.5,"sma_120":52445.42},{"date":"2026-08-07","open":47000,"high":47950,"low":47000,"close":47850,"volume":43481,"rsi_14":49.7,"sma_20":47650.0,"sma_60":47960.83,"sma_120":52350.0},{"date":"2026-08-10","open":47450,"high":47900,"low":46700,"close":47650,"volume":49951,"rsi_14":51.87,"sma_20":47612.5,"sma_60":47940.83,"sma_120":52242.08},{"date":"2026-08-11","open":47700,"high":47700,"low":47000,"close":47250,"volume":74297,"rsi_14":48.48,"sma_20":47585.0,"sma_60":47878.33,"sma_120":52128.33},{"date":"2026-08-12","open":47250,"high":47550,"low":47000,"close":47100,"volume":73985,"rsi_14":43.23,"sma_20":47547.5,"sma_60":47816.67,"sma_120":52008.33},{"date":"2026-08-13","open":47100,"high":47650,"low":46450,"close":46900,"volume":190510,"rsi_14":36.99,"sma_20":47515.0,"sma_60":47785.0,"sma_120":51880.0},{"date":"2026-08-14","open":46850,"high":48650,"low":46850,"close":48550,"volume":144643,"rsi_14":39.07,"sma_20":47590.0,"sma_60":47775.0,"sma_120":51752.92},{"date":"2026-08-18","open":48000,"high":48700,"low":47450,"close":47950,"volume":75670,"rsi_14":54.63,"sma_20":47592.5,"sma_60":47768.33,"sma_120":51590.83},{"date":"2026-08-19","open":47600,"high":47650,"low":46500,"close":46750,"volume":84388,"rsi_14":45.04,"sma_20":47562.5,"sma_60":47749.17,"sma_120":51427.92},{"date":"2026-08-20","open":46750,"high":47150,"low":46050,"close":46050,"volume":113239,"rsi_14":40.97,"sma_20":47490.0,"sma_60":47713.33,"sma_120":51278.33},{"date":"2026-08-21","open":46000,"high":46450,"low":45400,"close":46150,"volume":55556,"rsi_14":43.88,"sma_20":47390.0,"sma_60":47688.33,"sma_120":51134.58},{"date":"2026-08-24","open":46150,"high":46450,"low":45850,"close":46300,"volume":47945,"rsi_14":45.39,"sma_20":47265.0,"sma_60":47679.17,"sma_120":50994.58},{"date":"2026-08-25","open":46250,"high":46550,"low":45950,"close":46150,"volume":75162,"rsi_14":47.06,"sma_20":47062.5,"sma_60":47665.83,"sma_120":50854.17},{"date":"2026-08-26","open":46400,"high":46750,"low":46100,"close":46750,"volume":85120,"rsi_14":51.35,"sma_20":47027.5,"sma_60":47675.83,"sma_120":50727.92},{"date":"2026-08-27","open":46900,"high":47200,"low":46250,"close":46350,"volume":79310,"rsi_14":42.86,"sma_20":46975.0,"sma_60":47684.17,"sma_120":50636.67},{"date":"2026-08-28","open":46250,"high":47650,"low":45650,"close":47300,"volume":100475,"rsi_14":46.31,"sma_20":46972.5,"sma_60":47693.33,"sma_120":50535.0},{"date":"2026-08-31","open":47000,"high":47250,"low":46350,"close":46950,"volume":559170,"rsi_14":45.39,"sma_20":46970.0,"sma_60":47708.33,"sma_120":50432.08},{"date":"2026-09-01","open":46600,"high":46800,"low":45850,"close":46050,"volume":146208,"rsi_14":42.59,"sma_20":46925.0,"sma_60":47709.17,"sma_120":50330.83},{"date":"2026-09-02","open":46050,"high":46050,"low":45300,"close":45400,"volume":87500,"rsi_14":40.12,"sma_20":46867.5,"sma_60":47712.5,"sma_120":50219.17},{"date":"2026-09-03","open":45700,"high":46600,"low":45400,"close":46600,"volume":131395,"rsi_14":48.44,"sma_20":46870.0,"sma_60":47733.33,"sma_120":50111.67},{"date":"2026-09-04","open":46500,"high":46650,"low":45900,"close":46150,"volume":81970,"rsi_14":35.71,"sma_20":46810.0,"sma_60":47732.5,"sma_120":49990.42},{"date":"2026-09-07","open":46300,"high":46650,"low":46050,"close":46650,"volume":65393,"rsi_14":42.17,"sma_20":46750.0,"sma_60":47724.17,"sma_120":49886.67},{"date":"2026-09-08","open":46700,"high":46850,"low":46250,"close":46500,"volume":46753,"rsi_14":48.28,"sma_20":46692.5,"sma_60":47640.83,"sma_120":49789.17},{"date":"2026-09-09","open":46600,"high":46600,"low":45800,"close":45950,"volume":65769,"rsi_14":49.3,"sma_20":46627.5,"sma_60":47545.0,"sma_120":49683.75},{"date":"2026-09-10","open":45800,"high":45900,"low":45200,"close":45600,"volume":160413,"rsi_14":46.26,"sma_20":46552.5,"sma_60":47416.67,"sma_120":49562.92},{"date":"2026-09-11","open":45200,"high":45700,"low":45000,"close":45500,"volume":56735,"rsi_14":44.52,"sma_20":46482.5,"sma_60":47347.5,"sma_120":49443.75},{"date":"2026-09-14","open":45200,"high":45650,"low":45050,"close":45550,"volume":63194,"rsi_14":45.83,"sma_20":46332.5,"sma_60":47280.0,"sma_120":49325.83},{"date":"2026-09-15","open":45450,"high":45550,"low":45100,"close":45200,"volume":55625,"rsi_14":38.85,"sma_20":46195.0,"sma_60":47207.5,"sma_120":49210.83},{"date":"2026-09-16","open":45200,"high":45250,"low":44300,"close":44550,"volume":80082,"rsi_14":37.5,"sma_20":46085.0,"sma_60":47167.5,"sma_120":49088.75},{"date":"2026-09-17","open":44600,"high":44650,"low":44200,"close":44550,"volume":85569,"rsi_14":28.0,"sma_20":46010.0,"sma_60":47134.17,"sma_120":48990.0},{"date":"2026-09-18","open":44600,"high":44600,"low":43750,"close":44000,"volume":122926,"rsi_14":27.13,"sma_20":45902.5,"sma_60":47104.17,"sma_120":48902.5},{"date":"2026-09-21","open":43800,"high":43800,"low":43150,"close":43650,"volume":107802,"rsi_14":29.66,"sma_20":45770.0,"sma_60":47058.33,"sma_120":48807.92},{"date":"2026-09-22","open":43350,"high":43550,"low":42600,"close":42850,"volume":154767,"rsi_14":28.93,"sma_20":45605.0,"sma_60":47005.0,"sma_120":48716.67},{"date":"2026-09-23","open":43000,"high":43250,"low":42450,"close":42750,"volume":101280,"rsi_14":11.11,"sma_20":45405.0,"sma_60":46938.33,"sma_120":48630.42},{"date":"2026-09-28","open":42700,"high":43500,"low":42250,"close":43150,"volume":164120,"rsi_14":19.39,"sma_20":45245.0,"sma_60":46858.33,"sma_120":48546.67},{"date":"2026-09-29","open":43450,"high":43450,"low":42200,"close":42600,"volume":81063,"rsi_14":9.09,"sma_20":45010.0,"sma_60":46781.67,"sma_120":48471.67},{"date":"2026-09-30","open":42800,"high":42850,"low":42100,"close":42400,"volume":101082,"rsi_14":9.0,"sma_20":44782.5,"sma_60":46685.0,"sma_120":48390.83},{"date":"2026-10-01","open":42400,"high":42400,"low":41550,"close":41850,"volume":69627,"rsi_14":9.0,"sma_20":44572.5,"sma_60":46551.67,"sma_120":48298.75},{"date":"2026-10-02","open":41850,"high":42300,"low":41600,"close":42200,"volume":42880,"rsi_14":16.0,"sma_20":44412.5,"sma_60":46442.5,"sma_120":48208.75},{"date":"2026-10-06","open":42300,"high":42350,"low":41600,"close":41900,"volume":57648,"rsi_14":15.38,"sma_20":44177.5,"sma_60":46321.67,"sma_120":48111.25},{"date":"2026-10-07","open":41750,"high":42050,"low":41550,"close":41750,"volume":65945,"rsi_14":14.15,"sma_20":43957.5,"sma_60":46203.33,"sma_120":48007.5},{"date":"2026-10-08","open":41750,"high":41900,"low":41200,"close":41350,"volume":70238,"rsi_14":14.02,"sma_20":43692.5,"sma_60":46030.83,"sma_120":47893.75},{"date":"2026-10-12","open":41150,"high":41950,"low":41100,"close":41650,"volume":65302,"rsi_14":21.0,"sma_20":43450.0,"sma_60":45918.33,"sma_120":47798.33},{"date":"2026-10-13","open":41850,"high":42900,"low":40850,"close":42250,"volume":123368,"rsi_14":29.46,"sma_20":43265.0,"sma_60":45825.83,"sma_120":47697.92},{"date":"2026-10-14","open":42700,"high":43050,"low":41800,"close":42100,"volume":99175,"rsi_14":31.73,"sma_20":43090.0,"sma_60":45730.0,"sma_120":47596.25},{"date":"2026-10-15","open":42000,"high":42400,"low":41050,"close":42100,"volume":125997,"rsi_14":34.02,"sma_20":42920.0,"sma_60":45639.17,"sma_120":47491.25},{"date":"2026-10-16","open":42400,"high":43300,"low":42200,"close":42700,"volume":83692,"rsi_14":48.39,"sma_20":42777.5,"sma_60":45566.67,"sma_120":47393.75},{"date":"2026-10-19","open":42750,"high":43000,"low":42000,"close":42650,"volume":51475,"rsi_14":48.91,"sma_20":42650.0,"sma_60":45479.17,"sma_120":47295.83},{"date":"2026-10-20","open":42650,"high":43350,"low":42350,"close":42800,"volume":70244,"rsi_14":45.98,"sma_20":42562.5,"sma_60":45403.33,"sma_120":47202.5},{"date":"2026-10-21","open":42900,"high":42900,"low":42100,"close":42200,"volume":65090,"rsi_14":45.45,"sma_20":42445.0,"sma_60":45315.0,"sma_120":47103.33},{"date":"2026-10-22","open":41900,"high":42250,"low":41500,"close":41800,"volume":55418,"rsi_14":43.48,"sma_20":42335.0,"sma_60":45209.17,"sma_120":46997.5},{"date":"2026-10-23","open":41204,"high":42100,"low":40024,"close":42100,"volume":100262}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":5471.99,"pbr":0.55,"per":7.69,"roa":0.44,"roe":1.73,"grade":"C","comment":"PER 7.7배, ROE 1.73%","revenue":3969839000000.0,"analysis":"PER 7.7배입니다. ROE 1.7%입니다. 시가총액 4.88조. 매출 3.97조, 영업이익 8269.38억.","eps_basis":"TTM","debt_ratio":2.922185328387386,"market_cap":4877694801400,"net_income":620770000000.0,"total_debt":26020684000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":null,"total_assets":34925213000000.0,"total_equity":8904529000000.0,"profit_margin":15.64,"revenue_basis":"TTM","dividend_yield":5.14,"net_income_basis":"TTM","operating_income":826938000000.0,"operating_margin":20.83,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["부채비율(부채총계/자본총계) 2.9배로 재무 리스크","외국인 30일 누적 순매도"],"backtest_top3":[],"current_price":42100.0,"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":50800.0},{"date":"2016-10-25","close":50000.0},{"date":"2016-10-26","close":49400.0},{"date":"2016-10-27","close":48600.0},{"date":"2016-10-28","close":49050.0},{"date":"2016-10-31","close":48200.0},{"date":"2016-11-01","close":47600.0},{"date":"2016-11-02","close":47150.0},{"date":"2016-11-03","close":46950.0},{"date":"2016-11-04","close":46800.0},{"date":"2016-11-07","close":47300.0},{"date":"2016-11-08","close":47300.0},{"date":"2016-11-09","close":45500.0},{"date":"2016-11-10","close":45650.0},{"date":"2016-11-11","close":45300.0},{"date":"2016-11-14","close":44950.0},{"date":"2016-11-15","close":44600.0},{"date":"2016-11-16","close":44650.0},{"date":"2016-11-17","close":45050.0},{"date":"2016-11-18","close":44250.0},{"date":"2016-11-21","close":44350.0},{"date":"2016-11-22","close":43400.0},{"date":"2016-11-23","close":44300.0},{"date":"2016-11-24","close":43450.0},{"date":"2016-11-25","close":43200.0},{"date":"2016-11-28","close":42850.0},{"date":"2016-11-29","close":42350.0},{"date":"2016-11-30","close":41800.0},{"date":"2016-12-01","close":42000.0},{"date":"2016-12-02","close":41200.0},{"date":"2016-12-05","close":42200.0},{"date":"2016-12-06","close":41400.0},{"date":"2016-12-07","close":41650.0},{"date":"2016-12-08","close":42500.0},{"date":"2016-12-09","close":41450.0},{"date":"2016-12-12","close":41700.0},{"date":"2016-12-13","close":41400.0},{"date":"2016-12-14","close":41950.0},{"date":"2016-12-15","close":41700.0},{"date":"2016-12-16","close":42050.0},{"date":"2016-12-19","close":42100.0},{"date":"2016-12-20","close":42100.0},{"date":"2016-12-21","close":41200.0},{"date":"2016-12-22","close":41500.0},{"date":"2016-12-23","close":41600.0},{"date":"2016-12-26","close":42500.0},{"date":"2016-12-27","close":43150.0},{"date":"2016-12-28","close":41200.0},{"date":"2016-12-29","close":39700.0},{"date":"2017-01-02","close":40300.0},{"date":"2017-01-03","close":39500.0},{"date":"2017-01-04","close":39200.0},{"date":"2017-01-05","close":39000.0},{"date":"2017-01-06","close":39550.0},{"date":"2017-01-09","close":38750.0},{"date":"2017-01-10","close":38950.0},{"date":"2017-01-11","close":39450.0},{"date":"2017-01-12","close":39200.0},{"date":"2017-01-13","close":39050.0},{"date":"2017-01-16","close":39100.0},{"date":"2017-01-17","close":38550.0},{"date":"2017-01-18","close":38700.0},{"date":"2017-01-19","close":39150.0},{"date":"2017-01-20","close":39200.0},{"date":"2017-01-23","close":38750.0},{"date":"2017-01-24","close":38700.0},{"date":"2017-01-25","close":39200.0},{"date":"2017-01-26","close":39600.0},{"date":"2017-01-31","close":39150.0},{"date":"2017-02-01","close":38750.0},{"date":"2017-02-02","close":38950.0},{"date":"2017-02-03","close":40400.0},{"date":"2017-02-06","close":41600.0},{"date":"2017-02-07","close":41750.0},{"date":"2017-02-08","close":41750.0},{"date":"2017-02-09","close":42050.0},{"date":"2017-02-10","close":42300.0},{"date":"2017-02-13","close":42550.0},{"date":"2017-02-14","close":41900.0},{"date":"2017-02-15","close":41950.0},{"date":"2017-02-16","close":41800.0},{"date":"2017-02-17","close":41100.0},{"date":"2017-02-20","close":40500.0},{"date":"2017-02-21","close":40900.0},{"date":"2017-02-22","close":42000.0},{"date":"2017-02-23","close":42800.0},{"date":"2017-02-24","close":42750.0},{"date":"2017-02-27","close":41450.0},{"date":"2017-02-28","close":42350.0},{"date":"2017-03-02","close":41450.0},{"date":"2017-03-03","close":41250.0},{"date":"2017-03-06","close":40550.0},{"date":"2017-03-07","close":40500.0},{"date":"2017-03-08","close":40500.0},{"date":"2017-03-09","close":40600.0},{"date":"2017-03-10","close":40050.0},{"date":"2017-03-13","close":39650.0},{"date":"2017-03-14","close":39300.0},{"date":"2017-03-15","close":40350.0},{"date":"2017-03-16","close":40250.0},{"date":"2017-03-17","close":40700.0},{"date":"2017-03-20","close":40200.0},{"date":"2017-03-21","close":39650.0},{"date":"2017-03-22","close":38500.0},{"date":"2017-03-23","close":38700.0},{"date":"2017-03-24","close":39700.0},{"date":"2017-03-27","close":39850.0},{"date":"2017-03-28","close":39450.0},{"date":"2017-03-29","close":38750.0},{"date":"2017-03-30","close":38850.0},{"date":"2017-03-31","close":39200.0},{"date":"2017-04-03","close":39450.0},{"date":"2017-04-04","close":38950.0},{"date":"2017-04-05","close":39050.0},{"date":"2017-04-06","close":38800.0},{"date":"2017-04-07","close":38600.0},{"date":"2017-04-10","close":37800.0},{"date":"2017-04-11","close":37900.0},{"date":"2017-04-12","close":37850.0},{"date":"2017-04-13","close":39200.0},{"date":"2017-04-14","close":38450.0},{"date":"2017-04-17","close":39050.0},{"date":"2017-04-18","close":39150.0},{"date":"2017-04-19","close":38800.0},{"date":"2017-04-20","close":38900.0},{"date":"2017-04-21","close":38800.0},{"date":"2017-04-24","close":39250.0},{"date":"2017-04-25","close":39300.0},{"date":"2017-04-26","close":39500.0},{"date":"2017-04-27","close":39750.0},{"date":"2017-04-28","close":39900.0},{"date":"2017-05-02","close":40400.0},{"date":"2017-05-04","close":40700.0},{"date":"2017-05-08","close":42050.0},{"date":"2017-05-10","close":42500.0},{"date":"2017-05-11","close":42450.0},{"date":"2017-05-12","close":41850.0},{"date":"2017-05-15","close":41300.0},{"date":"2017-05-16","close":40850.0},{"date":"2017-05-17","close":40600.0},{"date":"2017-05-18","close":40500.0},{"date":"2017-05-19","close":40750.0},{"date":"2017-05-22","close":40100.0},{"date":"2017-05-23","close":40750.0},{"date":"2017-05-24","close":40050.0},{"date":"2017-05-25","close":40200.0},{"date":"2017-05-26","close":41850.0},{"date":"2017-05-29","close":41800.0},{"date":"2017-05-30","close":41450.0},{"date":"2017-05-31","close":42000.0},{"date":"2017-06-01","close":40950.0},{"date":"2017-06-02","close":41150.0},{"date":"2017-06-05","close":40950.0},{"date":"2017-06-07","close":40650.0},{"date":"2017-06-08","close":40850.0},{"date":"2017-06-09","close":41400.0},{"date":"2017-06-12","close":40600.0},{"date":"2017-06-13","close":41200.0},{"date":"2017-06-14","close":40700.0},{"date":"2017-06-15","close":40500.0},{"date":"2017-06-16","close":40500.0},{"date":"2017-06-19","close":40150.0},{"date":"2017-06-20","close":39800.0},{"date":"2017-06-21","close":39400.0},{"date":"2017-06-22","close":39350.0},{"date":"2017-06-23","close":39350.0},{"date":"2017-06-26","close":38900.0},{"date":"2017-06-27","close":38850.0},{"date":"2017-06-28","close":39000.0},{"date":"2017-06-29","close":39350.0},{"date":"2017-06-30","close":39050.0},{"date":"2017-07-03","close":39050.0},{"date":"2017-07-04","close":38750.0},{"date":"2017-07-05","close":38950.0},{"date":"2017-07-06","close":39100.0},{"date":"2017-07-07","close":39100.0},{"date":"2017-07-10","close":39000.0},{"date":"2017-07-11","close":39000.0},{"date":"2017-07-12","close":38950.0},{"date":"2017-07-13","close":38750.0},{"date":"2017-07-14","close":38950.0},{"date":"2017-07-17","close":39300.0},{"date":"2017-07-18","close":39700.0},{"date":"2017-07-19","close":39400.0},{"date":"2017-07-20","close":39350.0},{"date":"2017-07-21","close":40150.0},{"date":"2017-07-24","close":40250.0},{"date":"2017-07-25","close":40100.0},{"date":"2017-07-26","close":40650.0},{"date":"2017-07-27","close":40850.0},{"date":"2017-07-28","close":41150.0},{"date":"2017-07-31","close":39700.0},{"date":"2017-08-01","close":40700.0},{"date":"2017-08-02","close":40700.0},{"date":"2017-08-03","close":39750.0},{"date":"2017-08-04","close":39550.0},{"date":"2017-08-07","close":39350.0},{"date":"2017-08-08","close":39200.0},{"date":"2017-08-09","close":39000.0},{"date":"2017-08-10","close":39050.0},{"date":"2017-08-11","close":38550.0},{"date":"2017-08-14","close":38650.0},{"date":"2017-08-16","close":38550.0},{"date":"2017-08-17","close":38400.0},{"date":"2017-08-18","close":38200.0},{"date":"2017-08-21","close":38200.0},{"date":"2017-08-22","close":38000.0},{"date":"2017-08-23","close":38000.0},{"date":"2017-08-24","close":37800.0},{"date":"2017-08-25","close":38000.0},{"date":"2017-08-28","close":38200.0},{"date":"2017-08-29","close":37950.0},{"date":"2017-08-30","close":37800.0},{"date":"2017-08-31","close":37100.0},{"date":"2017-09-01","close":36800.0},{"date":"2017-09-04","close":36050.0},{"date":"2017-09-05","close":36000.0},{"date":"2017-09-06","close":35750.0},{"date":"2017-09-07","close":36050.0},{"date":"2017-09-08","close":36250.0},{"date":"2017-09-11","close":36650.0},{"date":"2017-09-12","close":36600.0},{"date":"2017-09-13","close":35900.0},{"date":"2017-09-14","close":36700.0},{"date":"2017-09-15","close":35800.0},{"date":"2017-09-18","close":35550.0},{"date":"2017-09-19","close":35600.0},{"date":"2017-09-20","close":36250.0},{"date":"2017-09-21","close":36200.0},{"date":"2017-09-22","close":36000.0},{"date":"2017-09-25","close":35850.0},{"date":"2017-09-26","close":36600.0},{"date":"2017-09-27","close":36350.0},{"date":"2017-09-28","close":35850.0},{"date":"2017-09-29","close":36850.0},{"date":"2017-10-10","close":37450.0},{"date":"2017-10-11","close":37150.0},{"date":"2017-10-12","close":37150.0},{"date":"2017-10-13","close":36750.0},{"date":"2017-10-16","close":36700.0},{"date":"2017-10-17","close":36250.0},{"date":"2017-10-18","close":36000.0},{"date":"2017-10-19","close":36250.0},{"date":"2017-10-20","close":36700.0},{"date":"2017-10-23","close":36200.0},{"date":"2017-10-24","close":36600.0},{"date":"2017-10-25","close":36750.0},{"date":"2017-10-26","close":36600.0},{"date":"2017-10-27","close":37000.0},{"date":"2017-10-30","close":36700.0},{"date":"2017-10-31","close":36650.0},{"date":"2017-11-01","close":37150.0},{"date":"2017-11-02","close":37550.0},{"date":"2017-11-03","close":37800.0},{"date":"2017-11-06","close":38550.0},{"date":"2017-11-07","close":38500.0},{"date":"2017-11-08","close":38250.0},{"date":"2017-11-09","close":38250.0},{"date":"2017-11-10","close":38200.0},{"date":"2017-11-13","close":38200.0},{"date":"2017-11-14","close":38550.0},{"date":"2017-11-15","close":38350.0},{"date":"2017-11-16","close":38100.0},{"date":"2017-11-17","close":38250.0},{"date":"2017-11-20","close":38100.0},{"date":"2017-11-21","close":37800.0},{"date":"2017-11-22","close":37700.0},{"date":"2017-11-23","close":37650.0},{"date":"2017-11-24","close":37750.0},{"date":"2017-11-27","close":37700.0},{"date":"2017-11-28","close":38100.0},{"date":"2017-11-29","close":37750.0},{"date":"2017-11-30","close":38200.0},{"date":"2017-12-01","close":37900.0},{"date":"2017-12-04","close":38900.0},{"date":"2017-12-05","close":39100.0},{"date":"2017-12-06","close":39500.0},{"date":"2017-12-07","close":39350.0},{"date":"2017-12-08","close":39100.0},{"date":"2017-12-11","close":39100.0},{"date":"2017-12-12","close":39300.0},{"date":"2017-12-13","close":40000.0},{"date":"2017-12-14","close":40750.0},{"date":"2017-12-15","close":40900.0},{"date":"2017-12-18","close":41200.0},{"date":"2017-12-19","close":41000.0},{"date":"2017-12-20","close":40950.0},{"date":"2017-12-21","close":41300.0},{"date":"2017-12-22","close":41200.0},{"date":"2017-12-26","close":41350.0},{"date":"2017-12-27","close":39450.0},{"date":"2017-12-28","close":39600.0},{"date":"2018-01-02","close":24504.8359},{"date":"2018-01-03","close":24661.916},{"date":"2018-01-04","close":24536.252},{"date":"2018-01-05","close":24473.4199},{"date":"2018-01-08","close":24473.4199},{"date":"2018-01-09","close":24127.8398},{"date":"2018-01-10","close":24065.0059},{"date":"2018-01-11","close":23813.6758},{"date":"2018-01-12","close":23876.5078},{"date":"2018-01-15","close":23719.4238},{"date":"2018-01-16","close":23845.0918},{"date":"2018-01-17","close":24033.5898},{"date":"2018-01-18","close":24316.3359},{"date":"2018-01-19","close":24410.5898},{"date":"2018-01-22","close":24379.168},{"date":"2018-01-23","close":24599.082},{"date":"2018-01-24","close":25038.916},{"date":"2018-01-25","close":25384.4961},{"date":"2018-01-26","close":25038.916},{"date":"2018-01-29","close":24693.334},{"date":"2018-01-30","close":24065.0059},{"date":"2018-01-31","close":24473.4199},{"date":"2018-02-01","close":24065.0059},{"date":"2018-02-02","close":23939.3398},{"date":"2018-02-05","close":23876.5078},{"date":"2018-02-06","close":23530.9258},{"date":"2018-02-07","close":23688.0078},{"date":"2018-02-08","close":23593.7578},{"date":"2018-02-09","close":23436.6758},{"date":"2018-02-12","close":23373.8438},{"date":"2018-02-13","close":23373.8438},{"date":"2018-02-14","close":23248.1797},{"date":"2018-02-19","close":23342.4238},{"date":"2018-02-20","close":23216.7578},{"date":"2018-02-21","close":23373.8438},{"date":"2018-02-22","close":23028.2598},{"date":"2018-02-23","close":23216.7578},{"date":"2018-02-26","close":23248.1797},{"date":"2018-02-27","close":23122.5137},{"date":"2018-02-28","close":22808.3457},{"date":"2018-03-02","close":22274.2676},{"date":"2018-03-05","close":22399.9355},{"date":"2018-03-06","close":22431.3496},{"date":"2018-03-07","close":22525.5977},{"date":"2018-03-08","close":22557.0156},{"date":"2018-03-09","close":22871.1816},{"date":"2018-03-12","close":22996.8477},{"date":"2018-03-13","close":22808.3457},{"date":"2018-03-14","close":22462.7656},{"date":"2018-03-15","close":22557.0156},{"date":"2018-03-16","close":22651.2637},{"date":"2018-03-19","close":22462.7656},{"date":"2018-03-20","close":22431.3496},{"date":"2018-03-21","close":22337.0996},{"date":"2018-03-22","close":22305.6836},{"date":"2018-03-23","close":21991.5215},{"date":"2018-03-26","close":22054.3516},{"date":"2018-03-27","close":22399.9355},{"date":"2018-03-28","close":22305.6836},{"date":"2018-03-29","close":22525.5977},{"date":"2018-03-30","close":22525.5977},{"date":"2018-04-02","close":22557.0156},{"date":"2018-04-03","close":22431.3496},{"date":"2018-04-04","close":22054.3516},{"date":"2018-04-05","close":22117.1855},{"date":"2018-04-06","close":22085.7715},{"date":"2018-04-09","close":22117.1855},{"date":"2018-04-10","close":22399.9355},{"date":"2018-04-11","close":22148.6016},{"date":"2018-04-12","close":22054.3516},{"date":"2018-04-13","close":22085.7715},{"date":"2018-04-16","close":21960.1016},{"date":"2018-04-17","close":22085.7715},{"date":"2018-04-18","close":22054.3516},{"date":"2018-04-19","close":21991.5215},{"date":"2018-04-20","close":21991.5215},{"date":"2018-04-23","close":22242.8496},{"date":"2018-04-24","close":22494.1816},{"date":"2018-04-25","close":23091.0938},{"date":"2018-04-26","close":23091.0938},{"date":"2018-04-27","close":23028.2598},{"date":"2018-04-30","close":23436.6758},{"date":"2018-05-02","close":24787.584},{"date":"2018-05-03","close":24976.084},{"date":"2018-05-04","close":24787.584},{"date":"2018-05-08","close":24756.168},{"date":"2018-05-09","close":24850.418},{"date":"2018-05-10","close":24284.9219},{"date":"2018-05-11","close":24379.168},{"date":"2018-05-14","close":24504.8359},{"date":"2018-05-15","close":24567.668},{"date":"2018-05-16","close":24661.916},{"date":"2018-05-17","close":24724.748},{"date":"2018-05-18","close":24819.002},{"date":"2018-05-21","close":24819.002},{"date":"2018-05-23","close":24410.5898},{"date":"2018-05-24","close":24379.168},{"date":"2018-05-25","close":24159.2578},{"date":"2018-05-28","close":24222.0879},{"date":"2018-05-29","close":23593.7578},{"date":"2018-05-30","close":23248.1797},{"date":"2018-05-31","close":23311.0098},{"date":"2018-06-01","close":23688.0078},{"date":"2018-06-04","close":23845.0918},{"date":"2018-06-05","close":23688.0078},{"date":"2018-06-07","close":24442.002},{"date":"2018-06-08","close":24630.502},{"date":"2018-06-11","close":24724.748},{"date":"2018-06-12","close":24787.584},{"date":"2018-06-14","close":24819.002},{"date":"2018-06-15","close":23028.2598},{"date":"2018-06-18","close":23311.0098},{"date":"2018-06-19","close":22776.9316},{"date":"2018-06-20","close":23216.7578},{"date":"2018-06-21","close":23091.0938},{"date":"2018-06-22","close":23719.4238},{"date":"2018-06-25","close":23970.7578},{"date":"2018-06-26","close":24379.168},{"date":"2018-06-27","close":24253.5059},{"date":"2018-06-28","close":23813.6758},{"date":"2018-06-29","close":24065.0059},{"date":"2018-07-02","close":23530.9258},{"date":"2018-07-03","close":23279.5938},{"date":"2018-07-04","close":22494.1816},{"date":"2018-07-05","close":22965.4297},{"date":"2018-07-06","close":23279.5938},{"date":"2018-07-09","close":23436.6758},{"date":"2018-07-10","close":23122.5137},{"date":"2018-07-11","close":23028.2598},{"date":"2018-07-12","close":23059.6797},{"date":"2018-07-13","close":23248.1797},{"date":"2018-07-16","close":22934.0117},{"date":"2018-07-17","close":22776.9316},{"date":"2018-07-18","close":22557.0156},{"date":"2018-07-19","close":22305.6836},{"date":"2018-07-20","close":22902.5977},{"date":"2018-07-23","close":23153.9277},{"date":"2018-07-24","close":23279.5938},{"date":"2018-07-25","close":23279.5938},{"date":"2018-07-26","close":22996.8477},{"date":"2018-07-27","close":22808.3457},{"date":"2018-07-30","close":22651.2637},{"date":"2018-07-31","close":22242.8496},{"date":"2018-08-01","close":22085.7715},{"date":"2018-08-02","close":21960.1016},{"date":"2018-08-03","close":21865.8574},{"date":"2018-08-06","close":22148.6016},{"date":"2018-08-07","close":21865.8574},{"date":"2018-08-08","close":22211.4355},{"date":"2018-08-09","close":22148.6016},{"date":"2018-08-10","close":21991.5215},{"date":"2018-08-13","close":21645.9375},{"date":"2018-08-14","close":21740.1895},{"date":"2018-08-16","close":21645.9375},{"date":"2018-08-17","close":21803.0234},{"date":"2018-08-20","close":21991.5215},{"date":"2018-08-21","close":22022.9355},{"date":"2018-08-22","close":21865.8574},{"date":"2018-08-23","close":21677.3574},{"date":"2018-08-24","close":21960.1016},{"date":"2018-08-27","close":21740.1895},{"date":"2018-08-28","close":21897.2695},{"date":"2018-08-29","close":21897.2695},{"date":"2018-08-30","close":21865.8574},{"date":"2018-08-31","close":22148.6016},{"date":"2018-09-03","close":22588.4336},{"date":"2018-09-04","close":22274.2676},{"date":"2018-09-05","close":22022.9355},{"date":"2018-09-06","close":22117.1855},{"date":"2018-09-07","close":22180.0176},{"date":"2018-09-10","close":22211.4355},{"date":"2018-09-11","close":22148.6016},{"date":"2018-09-12","close":22242.8496},{"date":"2018-09-13","close":22714.0977},{"date":"2018-09-14","close":22714.0977},{"date":"2018-09-17","close":22462.7656},{"date":"2018-09-18","close":22337.0996},{"date":"2018-09-19","close":22274.2676},{"date":"2018-09-20","close":22368.5156},{"date":"2018-09-21","close":23185.3477},{"date":"2018-09-27","close":22996.8477},{"date":"2018-09-28","close":23122.5137},{"date":"2018-10-01","close":23216.7578},{"date":"2018-10-02","close":22839.7676},{"date":"2018-10-04","close":22808.3457},{"date":"2018-10-05","close":22871.1816},{"date":"2018-10-08","close":22651.2637},{"date":"2018-10-10","close":22180.0176},{"date":"2018-10-11","close":21865.8574},{"date":"2018-10-12","close":21426.0234},{"date":"2018-10-15","close":20986.1914},{"date":"2018-10-16","close":20954.7754},{"date":"2018-10-17","close":20766.2773},{"date":"2018-10-18","close":20734.8633},{"date":"2018-10-19","close":20734.8633},{"date":"2018-10-22","close":21017.6113},{"date":"2018-10-23","close":20514.9453},{"date":"2018-10-24","close":21206.1074},{"date":"2018-10-25","close":21771.6035},{"date":"2018-10-26","close":21771.6035},{"date":"2018-10-29","close":21614.5234},{"date":"2018-10-30","close":20640.6133},{"date":"2018-10-31","close":21143.2754},{"date":"2018-11-01","close":20703.4473},{"date":"2018-11-02","close":20797.6953},{"date":"2018-11-05","close":20577.7793},{"date":"2018-11-06","close":20954.7754},{"date":"2018-11-07","close":20766.2773},{"date":"2018-11-08","close":20923.3613},{"date":"2018-11-09","close":21080.4414},{"date":"2018-11-12","close":21583.1055},{"date":"2018-11-13","close":21268.9414},{"date":"2018-11-14","close":21677.3574},{"date":"2018-11-15","close":21268.9414},{"date":"2018-11-16","close":21080.4414},{"date":"2018-11-19","close":20891.9453},{"date":"2018-11-20","close":21017.6113},{"date":"2018-11-21","close":20577.7793},{"date":"2018-11-22","close":20640.6133},{"date":"2018-11-23","close":20483.5293},{"date":"2018-11-26","close":20514.9453},{"date":"2018-11-27","close":20263.6152},{"date":"2018-11-28","close":19949.4512},{"date":"2018-11-29","close":20169.3652},{"date":"2018-11-30","close":20295.0312},{"date":"2018-12-03","close":20357.8652},{"date":"2018-12-04","close":20232.1973},{"date":"2018-12-05","close":20263.6152},{"date":"2018-12-06","close":20357.8652},{"date":"2018-12-07","close":20326.4473},{"date":"2018-12-10","close":20829.1133},{"date":"2018-12-11","close":20860.5273},{"date":"2018-12-12","close":20923.3613},{"date":"2018-12-13","close":21206.1074},{"date":"2018-12-14","close":21551.6914},{"date":"2018-12-17","close":21080.4414},{"date":"2018-12-18","close":21834.4355},{"date":"2018-12-19","close":22211.4355},{"date":"2018-12-20","close":22305.6836},{"date":"2018-12-21","close":22619.8477},{"date":"2018-12-24","close":23185.3477},{"date":"2018-12-26","close":22462.7656},{"date":"2018-12-27","close":22923.2012},{"date":"2018-12-28","close":22725.873},{"date":"2019-01-02","close":22824.541},{"date":"2019-01-03","close":22331.2148},{"date":"2019-01-04","close":22692.9863},{"date":"2019-01-07","close":22923.2012},{"date":"2019-01-08","close":23021.8691},{"date":"2019-01-09","close":23021.8691},{"date":"2019-01-10","close":22791.6484},{"date":"2019-01-11","close":22692.9863},{"date":"2019-01-14","close":23120.5352},{"date":"2019-01-15","close":22824.541},{"date":"2019-01-16","close":22890.3184},{"date":"2019-01-17","close":23186.3105},{"date":"2019-01-18","close":22988.9805},{"date":"2019-01-21","close":22956.0938},{"date":"2019-01-22","close":22956.0938},{"date":"2019-01-23","close":22824.541},{"date":"2019-01-24","close":22758.7637},{"date":"2019-01-25","close":22758.7637},{"date":"2019-01-28","close":22133.8828},{"date":"2019-01-29","close":21739.2227},{"date":"2019-01-30","close":21344.5605},{"date":"2019-01-31","close":21936.5508},{"date":"2019-02-01","close":21903.6641},{"date":"2019-02-07","close":22035.2168},{"date":"2019-02-08","close":21870.7754},{"date":"2019-02-11","close":21936.5508},{"date":"2019-02-12","close":21837.8887},{"date":"2019-02-13","close":21936.5508},{"date":"2019-02-14","close":22627.209},{"date":"2019-02-15","close":22100.9941},{"date":"2019-02-18","close":22166.7715},{"date":"2019-02-19","close":22002.3301},{"date":"2019-02-20","close":22199.6582},{"date":"2019-02-21","close":22331.2148},{"date":"2019-02-22","close":22298.3242},{"date":"2019-02-25","close":22396.9922},{"date":"2019-02-26","close":22331.2148},{"date":"2019-02-27","close":22232.5488},{"date":"2019-02-28","close":22396.9922},{"date":"2019-03-04","close":21772.1094},{"date":"2019-03-05","close":22068.1055},{"date":"2019-03-06","close":22133.8828},{"date":"2019-03-07","close":22232.5488},{"date":"2019-03-08","close":21706.334},{"date":"2019-03-11","close":21870.7754},{"date":"2019-03-12","close":21739.2227},{"date":"2019-03-13","close":22035.2168},{"date":"2019-03-14","close":22561.4336},{"date":"2019-03-15","close":22791.6484},{"date":"2019-03-18","close":22890.3184},{"date":"2019-03-19","close":22956.0938},{"date":"2019-03-20","close":22923.2012},{"date":"2019-03-21","close":22824.541},{"date":"2019-03-22","close":22364.0996},{"date":"2019-03-25","close":22725.873},{"date":"2019-03-26","close":22166.7715},{"date":"2019-03-27","close":22232.5488},{"date":"2019-03-28","close":22331.2148},{"date":"2019-03-29","close":22627.209},{"date":"2019-04-01","close":23186.3105},{"date":"2019-04-02","close":22923.2012},{"date":"2019-04-03","close":23252.0859},{"date":"2019-04-04","close":22824.541},{"date":"2019-04-05","close":22791.6484},{"date":"2019-04-08","close":23054.7578},{"date":"2019-04-09","close":22956.0938},{"date":"2019-04-10","close":23350.75},{"date":"2019-04-11","close":23416.5273},{"date":"2019-04-12","close":23580.9688},{"date":"2019-04-15","close":23613.8594},{"date":"2019-04-16","close":23613.8594},{"date":"2019-04-17","close":23252.0859},{"date":"2019-04-18","close":23186.3105},{"date":"2019-04-19","close":22857.4258},{"date":"2019-04-22","close":22923.2012},{"date":"2019-04-23","close":23876.9648},{"date":"2019-04-24","close":24567.6211},{"date":"2019-04-25","close":24699.1758},{"date":"2019-04-26","close":24172.959},{"date":"2019-04-29","close":24370.291},{"date":"2019-04-30","close":24403.1797},{"date":"2019-05-02","close":24468.9551},{"date":"2019-05-03","close":24304.5117},{"date":"2019-05-07","close":24107.1836},{"date":"2019-05-08","close":24172.959},{"date":"2019-05-09","close":23613.8594},{"date":"2019-05-10","close":23580.9688},{"date":"2019-05-13","close":23252.0859},{"date":"2019-05-14","close":23482.3047},{"date":"2019-05-15","close":23054.7578},{"date":"2019-05-16","close":23021.8691},{"date":"2019-05-17","close":23449.418},{"date":"2019-05-20","close":23679.6348},{"date":"2019-05-21","close":23646.748},{"date":"2019-05-22","close":23679.6348},{"date":"2019-05-23","close":24140.0723},{"date":"2019-05-24","close":24205.8535},{"date":"2019-05-27","close":24534.7344},{"date":"2019-05-28","close":24140.0723},{"date":"2019-05-29","close":24140.0723},{"date":"2019-05-30","close":24337.4062},{"date":"2019-05-31","close":24205.8535},{"date":"2019-06-03","close":24370.291},{"date":"2019-06-04","close":24468.9551},{"date":"2019-06-05","close":24633.3984},{"date":"2019-06-07","close":24534.7344},{"date":"2019-06-10","close":24863.6191},{"date":"2019-06-11","close":25060.9473},{"date":"2019-06-12","close":25126.7246},{"date":"2019-06-13","close":25324.0547},{"date":"2019-06-14","close":25060.9473},{"date":"2019-06-17","close":24995.1719},{"date":"2019-06-18","close":24567.6211},{"date":"2019-06-19","close":24995.1719},{"date":"2019-06-20","close":25126.7246},{"date":"2019-06-21","close":24830.7285},{"date":"2019-06-24","close":24797.8398},{"date":"2019-06-25","close":24764.9512},{"date":"2019-06-26","close":25488.498},{"date":"2019-06-27","close":25422.7227},{"date":"2019-06-28","close":25126.7246},{"date":"2019-07-01","close":24929.3965},{"date":"2019-07-02","close":24896.5039},{"date":"2019-07-03","close":24534.7344},{"date":"2019-07-04","close":24567.6211},{"date":"2019-07-05","close":24666.2871},{"date":"2019-07-08","close":23876.9648},{"date":"2019-07-09","close":23745.4121},{"date":"2019-07-10","close":24238.7363},{"date":"2019-07-11","close":24534.7344},{"date":"2019-07-12","close":24172.959},{"date":"2019-07-15","close":23909.8574},{"date":"2019-07-16","close":23778.3027},{"date":"2019-07-17","close":24107.1836},{"date":"2019-07-18","close":24107.1836},{"date":"2019-07-19","close":24041.4082},{"date":"2019-07-22","close":24074.2969},{"date":"2019-07-23","close":24041.4082},{"date":"2019-07-24","close":23679.6348},{"date":"2019-07-25","close":23811.1875},{"date":"2019-07-26","close":23679.6348},{"date":"2019-07-29","close":23284.9746},{"date":"2019-07-30","close":23252.0859},{"date":"2019-07-31","close":23876.9648},{"date":"2019-08-01","close":23548.082},{"date":"2019-08-02","close":23252.0859},{"date":"2019-08-05","close":22791.6484},{"date":"2019-08-06","close":22890.3184},{"date":"2019-08-07","close":22660.0957},{"date":"2019-08-08","close":22561.4336},{"date":"2019-08-09","close":22298.3242},{"date":"2019-08-12","close":22166.7715},{"date":"2019-08-13","close":21673.4473},{"date":"2019-08-14","close":21443.2266},{"date":"2019-08-16","close":21311.6719},{"date":"2019-08-19","close":21311.6719},{"date":"2019-08-20","close":21410.3359},{"date":"2019-08-21","close":21509.0059},{"date":"2019-08-22","close":21509.0059},{"date":"2019-08-23","close":21147.2305},{"date":"2019-08-26","close":21147.2305},{"date":"2019-08-27","close":20719.6797},{"date":"2019-08-28","close":21245.8965},{"date":"2019-08-29","close":21377.4492},{"date":"2019-08-30","close":21805.0},{"date":"2019-09-02","close":21969.4395},{"date":"2019-09-03","close":21805.0},{"date":"2019-09-04","close":22035.2168},{"date":"2019-09-05","close":21673.4473},{"date":"2019-09-06","close":21837.8887},{"date":"2019-09-09","close":21969.4395},{"date":"2019-09-10","close":22561.4336},{"date":"2019-09-11","close":22956.0938},{"date":"2019-09-16","close":22528.543},{"date":"2019-09-17","close":22528.543},{"date":"2019-09-18","close":22364.0996},{"date":"2019-09-19","close":22232.5488},{"date":"2019-09-20","close":22166.7715},{"date":"2019-09-23","close":22331.2148},{"date":"2019-09-24","close":22331.2148},{"date":"2019-09-25","close":22199.6582},{"date":"2019-09-26","close":22462.7656},{"date":"2019-09-27","close":22068.1055},{"date":"2019-09-30","close":23120.5352},{"date":"2019-10-01","close":22988.9805},{"date":"2019-10-02","close":22364.0996},{"date":"2019-10-04","close":22166.7715},{"date":"2019-10-07","close":22133.8828},{"date":"2019-10-08","close":22068.1055},{"date":"2019-10-10","close":21903.6641},{"date":"2019-10-11","close":22429.877},{"date":"2019-10-14","close":22791.6484},{"date":"2019-10-15","close":22758.7637},{"date":"2019-10-16","close":23120.5352},{"date":"2019-10-17","close":23186.3105},{"date":"2019-10-18","close":22758.7637},{"date":"2019-10-21","close":22890.3184},{"date":"2019-10-22","close":22956.0938},{"date":"2019-10-23","close":22594.3184},{"date":"2019-10-24","close":22660.0957},{"date":"2019-10-25","close":22429.877},{"date":"2019-10-28","close":22429.877},{"date":"2019-10-29","close":22331.2148},{"date":"2019-10-30","close":22133.8828},{"date":"2019-10-31","close":22068.1055},{"date":"2019-11-01","close":21969.4395},{"date":"2019-11-04","close":22429.877},{"date":"2019-11-05","close":22495.6543},{"date":"2019-11-06","close":22528.543},{"date":"2019-11-07","close":22495.6543},{"date":"2019-11-08","close":23021.8691},{"date":"2019-11-11","close":24534.7344},{"date":"2019-11-12","close":24436.0664},{"date":"2019-11-13","close":24172.959},{"date":"2019-11-14","close":24600.5098},{"date":"2019-11-15","close":24468.9551},{"date":"2019-11-18","close":24172.959},{"date":"2019-11-19","close":24370.291},{"date":"2019-11-20","close":24337.4062},{"date":"2019-11-21","close":24140.0723},{"date":"2019-11-22","close":24205.8535},{"date":"2019-11-25","close":24074.2969},{"date":"2019-11-26","close":24370.291},{"date":"2019-11-27","close":24732.0625},{"date":"2019-11-28","close":24666.2871},{"date":"2019-11-29","close":24403.1797},{"date":"2019-12-02","close":24304.5117},{"date":"2019-12-03","close":23811.1875},{"date":"2019-12-04","close":24074.2969},{"date":"2019-12-05","close":24600.5098},{"date":"2019-12-06","close":24534.7344},{"date":"2019-12-09","close":24962.2832},{"date":"2019-12-10","close":24863.6191},{"date":"2019-12-11","close":25291.168},{"date":"2019-12-12","close":26014.7109},{"date":"2019-12-13","close":26310.707},{"date":"2019-12-16","close":25981.8242},{"date":"2019-12-17","close":26606.7012},{"date":"2019-12-18","close":27396.0254},{"date":"2019-12-19","close":26935.582},{"date":"2019-12-20","close":26672.4785},{"date":"2019-12-23","close":27067.1406},{"date":"2019-12-24","close":26540.9258},{"date":"2019-12-26","close":26080.4883},{"date":"2019-12-27","close":26423.1992},{"date":"2019-12-30","close":26457.4727},{"date":"2020-01-02","close":25669.2305},{"date":"2020-01-03","close":25772.043},{"date":"2020-01-06","close":25463.6035},{"date":"2020-01-07","close":25874.8574},{"date":"2020-01-08","close":26046.2168},{"date":"2020-01-09","close":26149.0273},{"date":"2020-01-10","close":26011.9434},{"date":"2020-01-13","close":25909.1309},{"date":"2020-01-14","close":26560.2832},{"date":"2020-01-15","close":26560.2832},{"date":"2020-01-16","close":26937.2715},{"date":"2020-01-17","close":26457.4727},{"date":"2020-01-20","close":26080.4883},{"date":"2020-01-21","close":26217.5703},{"date":"2020-01-22","close":26354.6582},{"date":"2020-01-23","close":26286.1133},{"date":"2020-01-28","close":25292.2461},{"date":"2020-01-29","close":25052.3457},{"date":"2020-01-30","close":25497.873},{"date":"2020-01-31","close":26011.9434},{"date":"2020-02-03","close":25257.9766},{"date":"2020-02-04","close":24606.8184},{"date":"2020-02-05","close":24606.8184},{"date":"2020-02-06","close":26286.1133},{"date":"2020-02-07","close":25943.4004},{"date":"2020-02-10","close":25600.6914},{"date":"2020-02-11","close":25257.9766},{"date":"2020-02-12","close":26046.2168},{"date":"2020-02-13","close":25257.9766},{"date":"2020-02-14","close":25257.9766},{"date":"2020-02-17","close":25120.8887},{"date":"2020-02-18","close":24743.9062},{"date":"2020-02-19","close":24504.0078},{"date":"2020-02-20","close":24092.752},{"date":"2020-02-21","close":23921.3926},{"date":"2020-02-24","close":22996.0664},{"date":"2020-02-25","close":23235.9668},{"date":"2020-02-26","close":23235.9668},{"date":"2020-02-27","close":23373.0527},{"date":"2020-02-28","close":23098.8809},{"date":"2020-03-02","close":22858.9824},{"date":"2020-03-03","close":23338.7812},{"date":"2020-03-04","close":23235.9668},{"date":"2020-03-05","close":23989.9355},{"date":"2020-03-06","close":23647.2207},{"date":"2020-03-09","close":23647.2207},{"date":"2020-03-10","close":22961.7949},{"date":"2020-03-11","close":23064.6113},{"date":"2020-03-12","close":23064.6113},{"date":"2020-03-13","close":21453.8574},{"date":"2020-03-16","close":21282.5},{"date":"2020-03-17","close":20391.4453},{"date":"2020-03-18","close":19294.7637},{"date":"2020-03-19","close":16176.0713},{"date":"2020-03-20","close":18712.1504},{"date":"2020-03-23","close":17238.4844},{"date":"2020-03-24","close":17786.8242},{"date":"2020-03-25","close":18609.3359},{"date":"2020-03-26","close":18300.8926},{"date":"2020-03-27","close":19808.832},{"date":"2020-03-30","close":21145.416},{"date":"2020-03-31","close":20494.2617},{"date":"2020-04-01","close":19191.9473},{"date":"2020-04-02","close":19534.6621},{"date":"2020-04-03","close":19466.1191},{"date":"2020-04-06","close":19911.6465},{"date":"2020-04-07","close":19911.6465},{"date":"2020-04-08","close":19740.2891},{"date":"2020-04-09","close":19706.0195},{"date":"2020-04-10","close":20048.7324},{"date":"2020-04-13","close":19843.1035},{"date":"2020-04-14","close":19945.918},{"date":"2020-04-16","close":19706.0195},{"date":"2020-04-17","close":19877.377},{"date":"2020-04-20","close":19603.2051},{"date":"2020-04-21","close":19226.2207},{"date":"2020-04-22","close":19020.5918},{"date":"2020-04-23","close":19157.6777},{"date":"2020-04-24","close":19054.8633},{"date":"2020-04-27","close":19808.832},{"date":"2020-04-28","close":19568.9336},{"date":"2020-04-29","close":20562.8027},{"date":"2020-05-04","close":19911.6465},{"date":"2020-05-06","close":19774.5605},{"date":"2020-05-07","close":20391.4453},{"date":"2020-05-08","close":20665.6172},{"date":"2020-05-11","close":20220.0898},{"date":"2020-05-12","close":19877.377},{"date":"2020-05-13","close":20117.2734},{"date":"2020-05-14","close":19911.6465},{"date":"2020-05-15","close":20185.8164},{"date":"2020-05-18","close":20014.4609},{"date":"2020-05-19","close":20699.8887},{"date":"2020-05-20","close":20425.7168},{"date":"2020-05-21","close":20220.0898},{"date":"2020-05-22","close":20083.0039},{"date":"2020-05-25","close":20083.0039},{"date":"2020-05-26","close":20322.9043},{"date":"2020-05-27","close":20254.3613},{"date":"2020-05-28","close":20459.9863},{"date":"2020-05-29","close":20254.3613},{"date":"2020-06-01","close":20185.8164},{"date":"2020-06-02","close":20494.2617},{"date":"2020-06-03","close":21385.3125},{"date":"2020-06-04","close":20939.7852},{"date":"2020-06-05","close":21179.6855},{"date":"2020-06-08","close":21145.416},{"date":"2020-06-09","close":20836.9746},{"date":"2020-06-10","close":20562.8027},{"date":"2020-06-11","close":20083.0039},{"date":"2020-06-12","close":19568.9336},{"date":"2020-06-15","close":18677.8789},{"date":"2020-06-16","close":19466.1191},{"date":"2020-06-17","close":19123.4062},{"date":"2020-06-18","close":18883.5078},{"date":"2020-06-19","close":19020.5918},{"date":"2020-06-22","close":18780.6914},{"date":"2020-06-23","close":18952.0488},{"date":"2020-06-24","close":19329.0332},{"date":"2020-06-25","close":19089.1348},{"date":"2020-06-26","close":19157.6777},{"date":"2020-06-29","close":18609.3359},{"date":"2020-06-30","close":18746.4199},{"date":"2020-07-01","close":19054.8633},{"date":"2020-07-02","close":19671.7461},{"date":"2020-07-03","close":19671.7461},{"date":"2020-07-06","close":19808.832},{"date":"2020-07-07","close":19397.5762},{"date":"2020-07-08","close":19466.1191},{"date":"2020-07-09","close":19466.1191},{"date":"2020-07-10","close":19191.9473},{"date":"2020-07-13","close":19397.5762},{"date":"2020-07-14","close":19740.2891},{"date":"2020-07-15","close":19671.7461},{"date":"2020-07-16","close":19706.0195},{"date":"2020-07-17","close":19706.0195},{"date":"2020-07-20","close":19568.9336},{"date":"2020-07-21","close":19431.8496},{"date":"2020-07-22","close":19568.9336},{"date":"2020-07-23","close":19397.5762},{"date":"2020-07-24","close":19260.4922},{"date":"2020-07-27","close":19294.7637},{"date":"2020-07-28","close":19226.2207},{"date":"2020-07-29","close":19671.7461},{"date":"2020-07-30","close":19774.5605},{"date":"2020-07-31","close":19397.5762},{"date":"2020-08-03","close":19260.4922},{"date":"2020-08-04","close":19329.0332},{"date":"2020-08-05","close":19397.5762},{"date":"2020-08-06","close":19637.4746},{"date":"2020-08-07","close":19603.2051},{"date":"2020-08-10","close":20048.7324},{"date":"2020-08-11","close":20117.2734},{"date":"2020-08-12","close":20357.1758},{"date":"2020-08-13","close":20528.5312},{"date":"2020-08-14","close":20597.0723},{"date":"2020-08-18","close":19980.1895},{"date":"2020-08-19","close":20494.2617},{"date":"2020-08-20","close":19774.5605},{"date":"2020-08-21","close":19774.5605},{"date":"2020-08-24","close":20117.2734},{"date":"2020-08-25","close":20391.4453},{"date":"2020-08-26","close":20185.8164},{"date":"2020-08-27","close":19808.832},{"date":"2020-08-28","close":19980.1895},{"date":"2020-08-31","close":19706.0195},{"date":"2020-09-01","close":19774.5605},{"date":"2020-09-02","close":19843.1035},{"date":"2020-09-03","close":19671.7461},{"date":"2020-09-04","close":19603.2051},{"date":"2020-09-07","close":19637.4746},{"date":"2020-09-08","close":19740.2891},{"date":"2020-09-09","close":19637.4746},{"date":"2020-09-10","close":19466.1191},{"date":"2020-09-11","close":19500.3926},{"date":"2020-09-14","close":19774.5605},{"date":"2020-09-15","close":19877.377},{"date":"2020-09-16","close":19774.5605},{"date":"2020-09-17","close":19706.0195},{"date":"2020-09-18","close":19808.832},{"date":"2020-09-21","close":19637.4746},{"date":"2020-09-22","close":19466.1191},{"date":"2020-09-23","close":19363.3047},{"date":"2020-09-24","close":18952.0488},{"date":"2020-09-25","close":18986.3203},{"date":"2020-09-28","close":19089.1348},{"date":"2020-09-29","close":19329.0332},{"date":"2020-10-05","close":19637.4746},{"date":"2020-10-06","close":19637.4746},{"date":"2020-10-07","close":19740.2891},{"date":"2020-10-08","close":19945.918},{"date":"2020-10-12","close":20014.4609},{"date":"2020-10-13","close":19945.918},{"date":"2020-10-14","close":19740.2891},{"date":"2020-10-15","close":19911.6465},{"date":"2020-10-16","close":19740.2891},{"date":"2020-10-19","close":20048.7324},{"date":"2020-10-20","close":20083.0039},{"date":"2020-10-21","close":20562.8027},{"date":"2020-10-22","close":20322.9043},{"date":"2020-10-23","close":20665.6172},{"date":"2020-10-26","close":20631.3457},{"date":"2020-10-27","close":20357.1758},{"date":"2020-10-28","close":20768.4297},{"date":"2020-10-29","close":20631.3457},{"date":"2020-10-30","close":20151.5488},{"date":"2020-11-02","close":21419.584},{"date":"2020-11-03","close":21419.584},{"date":"2020-11-04","close":21351.043},{"date":"2020-11-05","close":21522.4004},{"date":"2020-11-06","close":21659.4863},{"date":"2020-11-09","close":21830.8418},{"date":"2020-11-10","close":22036.4688},{"date":"2020-11-11","close":22550.5391},{"date":"2020-11-12","close":22105.0137},{"date":"2020-11-13","close":21967.9277},{"date":"2020-11-16","close":22207.8262},{"date":"2020-11-17","close":22002.1973},{"date":"2020-11-18","close":22516.2656},{"date":"2020-11-19","close":23818.5781},{"date":"2020-11-20","close":23818.5781},{"date":"2020-11-23","close":23921.3926},{"date":"2020-11-24","close":23715.7656},{"date":"2020-11-25","close":23373.0527},{"date":"2020-11-26","close":23475.8672},{"date":"2020-11-27","close":23270.2383},{"date":"2020-11-30","close":22687.623},{"date":"2020-12-01","close":23098.8809},{"date":"2020-12-02","close":23612.9512},{"date":"2020-12-03","close":23578.6797},{"date":"2020-12-04","close":23544.4121},{"date":"2020-12-07","close":23235.9668},{"date":"2020-12-08","close":23407.3242},{"date":"2020-12-09","close":23715.7656},{"date":"2020-12-10","close":23475.8672},{"date":"2020-12-11","close":23612.9512},{"date":"2020-12-14","close":23715.7656},{"date":"2020-12-15","close":23921.3926},{"date":"2020-12-16","close":24024.209},{"date":"2020-12-17","close":23989.9355},{"date":"2020-12-18","close":24264.1055},{"date":"2020-12-21","close":24264.1055},{"date":"2020-12-22","close":23921.3926},{"date":"2020-12-23","close":23715.7656},{"date":"2020-12-24","close":24161.291},{"date":"2020-12-28","close":24024.209},{"date":"2020-12-29","close":23915.8262},{"date":"2020-12-30","close":23482.3066},{"date":"2021-01-04","close":22579.1406},{"date":"2021-01-05","close":23084.9141},{"date":"2021-01-06","close":22976.5352},{"date":"2021-01-07","close":23337.8027},{"date":"2021-01-08","close":23554.5605},{"date":"2021-01-11","close":23301.6738},{"date":"2021-01-12","close":23265.5469},{"date":"2021-01-13","close":23518.4336},{"date":"2021-01-14","close":23771.3184},{"date":"2021-01-15","close":23626.8125},{"date":"2021-01-18","close":23265.5469},{"date":"2021-01-19","close":23626.8125},{"date":"2021-01-20","close":23699.0664},{"date":"2021-01-21","close":23626.8125},{"date":"2021-01-22","close":23265.5469},{"date":"2021-01-25","close":23337.8027},{"date":"2021-01-26","close":22940.4082},{"date":"2021-01-27","close":23121.041},{"date":"2021-01-28","close":22290.1289},{"date":"2021-01-29","close":21459.2168},{"date":"2021-02-01","close":22326.2539},{"date":"2021-02-02","close":22506.8887},{"date":"2021-02-03","close":22615.2695},{"date":"2021-02-04","close":22217.875},{"date":"2021-02-05","close":22904.2812},{"date":"2021-02-08","close":23301.6738},{"date":"2021-02-09","close":23337.8027},{"date":"2021-02-10","close":23373.9297},{"date":"2021-02-15","close":23157.1699},{"date":"2021-02-16","close":23121.041},{"date":"2021-02-17","close":23265.5469},{"date":"2021-02-18","close":22832.0273},{"date":"2021-02-19","close":23121.041},{"date":"2021-02-22","close":22832.0273},{"date":"2021-02-23","close":22832.0273},{"date":"2021-02-24","close":22615.2695},{"date":"2021-02-25","close":23084.9141},{"date":"2021-02-26","close":23807.4473},{"date":"2021-03-02","close":23915.8262},{"date":"2021-03-03","close":23988.0801},{"date":"2021-03-04","close":23699.0664},{"date":"2021-03-05","close":23554.5605},{"date":"2021-03-08","close":23951.9512},{"date":"2021-03-09","close":24060.332},{"date":"2021-03-10","close":24457.7246},{"date":"2021-03-11","close":24674.4863},{"date":"2021-03-12","close":24493.8535},{"date":"2021-03-15","close":24674.4863},{"date":"2021-03-16","close":24710.6113},{"date":"2021-03-17","close":24602.2324},{"date":"2021-03-18","close":24421.5996},{"date":"2021-03-19","close":24096.459},{"date":"2021-03-22","close":24855.1211},{"date":"2021-03-23","close":24566.1074},{"date":"2021-03-24","close":24277.0918},{"date":"2021-03-25","close":24566.1074},{"date":"2021-03-26","close":24457.7246},{"date":"2021-03-29","close":24493.8535},{"date":"2021-03-30","close":24818.9941},{"date":"2021-03-31","close":24891.2441},{"date":"2021-04-01","close":24674.4863},{"date":"2021-04-02","close":24493.8535},{"date":"2021-04-05","close":24385.4746},{"date":"2021-04-06","close":24710.6113},{"date":"2021-04-07","close":24927.3711},{"date":"2021-04-08","close":24674.4863},{"date":"2021-04-09","close":24855.1211},{"date":"2021-04-12","close":24963.498},{"date":"2021-04-13","close":24674.4863},{"date":"2021-04-14","close":24638.3594},{"date":"2021-04-15","close":24927.3711},{"date":"2021-04-16","close":24927.3711},{"date":"2021-04-19","close":24818.9941},{"date":"2021-04-20","close":25035.752},{"date":"2021-04-21","close":24638.3594},{"date":"2021-04-22","close":24818.9941},{"date":"2021-04-23","close":24855.1211},{"date":"2021-04-26","close":25288.6387},{"date":"2021-04-27","close":25577.6504},{"date":"2021-04-28","close":25324.7676},{"date":"2021-04-29","close":25144.1309},{"date":"2021-04-30","close":25505.3984},{"date":"2021-05-03","close":24313.2207},{"date":"2021-05-04","close":23843.5742},{"date":"2021-05-06","close":24782.8672},{"date":"2021-05-07","close":24746.7402},{"date":"2021-05-10","close":24999.625},{"date":"2021-05-11","close":25469.2695},{"date":"2021-05-12","close":24060.332},{"date":"2021-05-13","close":24240.9648},{"date":"2021-05-14","close":24277.0918},{"date":"2021-05-17","close":23771.3184},{"date":"2021-05-18","close":23879.6992},{"date":"2021-05-20","close":23301.6738},{"date":"2021-05-21","close":23265.5469},{"date":"2021-05-24","close":23157.1699},{"date":"2021-05-25","close":23229.4199},{"date":"2021-05-26","close":23157.1699},{"date":"2021-05-27","close":23699.0664},{"date":"2021-05-28","close":24060.332},{"date":"2021-05-31","close":24566.1074},{"date":"2021-06-01","close":24602.2324},{"date":"2021-06-02","close":24385.4746},{"date":"2021-06-03","close":24421.5996},{"date":"2021-06-04","close":24204.8418},{"date":"2021-06-07","close":24421.5996},{"date":"2021-06-08","close":24529.9785},{"date":"2021-06-09","close":24240.9648},{"date":"2021-06-10","close":24204.8418},{"date":"2021-06-11","close":24674.4863},{"date":"2021-06-14","close":24746.7402},{"date":"2021-06-15","close":25071.8789},{"date":"2021-06-16","close":25216.3848},{"date":"2021-06-17","close":24782.8672},{"date":"2021-06-18","close":24855.1211},{"date":"2021-06-21","close":24240.9648},{"date":"2021-06-22","close":24602.2324},{"date":"2021-06-23","close":24240.9648},{"date":"2021-06-24","close":24277.0918},{"date":"2021-06-25","close":24638.3594},{"date":"2021-06-28","close":25035.752},{"date":"2021-06-29","close":24818.9941},{"date":"2021-06-30","close":24782.8672},{"date":"2021-07-01","close":24602.2324},{"date":"2021-07-02","close":24746.7402},{"date":"2021-07-05","close":25144.1309},{"date":"2021-07-06","close":25180.2578},{"date":"2021-07-07","close":25397.0195},{"date":"2021-07-08","close":25577.6504},{"date":"2021-07-09","close":25035.752},{"date":"2021-07-12","close":25071.8789},{"date":"2021-07-13","close":25108.0039},{"date":"2021-07-14","close":25288.6387},{"date":"2021-07-15","close":25397.0195},{"date":"2021-07-16","close":25649.9043},{"date":"2021-07-19","close":25433.1426},{"date":"2021-07-20","close":25397.0195},{"date":"2021-07-21","close":25144.1309},{"date":"2021-07-22","close":25505.3984},{"date":"2021-07-23","close":25288.6387},{"date":"2021-07-26","close":25108.0039},{"date":"2021-07-27","close":25397.0195},{"date":"2021-07-28","close":25144.1309},{"date":"2021-07-29","close":25216.3848},{"date":"2021-07-30","close":25288.6387},{"date":"2021-08-02","close":25071.8789},{"date":"2021-08-03","close":25035.752},{"date":"2021-08-04","close":25180.2578},{"date":"2021-08-05","close":25144.1309},{"date":"2021-08-06","close":25108.0039},{"date":"2021-08-09","close":25035.752},{"date":"2021-08-10","close":24818.9941},{"date":"2021-08-11","close":24674.4863},{"date":"2021-08-12","close":24710.6113},{"date":"2021-08-13","close":24746.7402},{"date":"2021-08-17","close":24493.8535},{"date":"2021-08-18","close":24529.9785},{"date":"2021-08-19","close":24493.8535},{"date":"2021-08-20","close":23915.8262},{"date":"2021-08-23","close":24349.3457},{"date":"2021-08-24","close":24457.7246},{"date":"2021-08-25","close":24457.7246},{"date":"2021-08-26","close":24674.4863},{"date":"2021-08-27","close":24818.9941},{"date":"2021-08-30","close":24891.2441},{"date":"2021-08-31","close":24638.3594},{"date":"2021-09-01","close":24963.498},{"date":"2021-09-02","close":24927.3711},{"date":"2021-09-03","close":24818.9941},{"date":"2021-09-06","close":24710.6113},{"date":"2021-09-07","close":24782.8672},{"date":"2021-09-08","close":24602.2324},{"date":"2021-09-09","close":24240.9648},{"date":"2021-09-10","close":24493.8535},{"date":"2021-09-13","close":24638.3594},{"date":"2021-09-14","close":24638.3594},{"date":"2021-09-15","close":24710.6113},{"date":"2021-09-16","close":24638.3594},{"date":"2021-09-17","close":24421.5996},{"date":"2021-09-23","close":24493.8535},{"date":"2021-09-24","close":24457.7246},{"date":"2021-09-27","close":24493.8535},{"date":"2021-09-28","close":24349.3457},{"date":"2021-09-29","close":24204.8418},{"date":"2021-09-30","close":24421.5996},{"date":"2021-10-01","close":24638.3594},{"date":"2021-10-05","close":24602.2324},{"date":"2021-10-06","close":24602.2324},{"date":"2021-10-07","close":24963.498},{"date":"2021-10-08","close":25108.0039},{"date":"2021-10-12","close":24638.3594},{"date":"2021-10-13","close":24818.9941},{"date":"2021-10-14","close":24818.9941},{"date":"2021-10-15","close":25071.8789},{"date":"2021-10-18","close":25360.8926},{"date":"2021-10-19","close":25433.1426},{"date":"2021-10-20","close":25216.3848},{"date":"2021-10-21","close":25505.3984},{"date":"2021-10-22","close":25360.8926},{"date":"2021-10-25","close":25577.6504},{"date":"2021-10-26","close":25541.5234},{"date":"2021-10-27","close":25397.0195},{"date":"2021-10-28","close":25035.752},{"date":"2021-10-29","close":24746.7402},{"date":"2021-11-01","close":24782.8672},{"date":"2021-11-02","close":24999.625},{"date":"2021-11-03","close":24746.7402},{"date":"2021-11-04","close":24746.7402},{"date":"2021-11-05","close":24638.3594},{"date":"2021-11-08","close":24638.3594},{"date":"2021-11-09","close":24602.2324},{"date":"2021-11-10","close":24529.9785},{"date":"2021-11-11","close":24421.5996},{"date":"2021-11-12","close":24710.6113},{"date":"2021-11-15","close":24782.8672},{"date":"2021-11-16","close":24710.6113},{"date":"2021-11-17","close":24782.8672},{"date":"2021-11-18","close":24457.7246},{"date":"2021-11-19","close":24493.8535},{"date":"2021-11-22","close":24421.5996},{"date":"2021-11-23","close":24493.8535},{"date":"2021-11-24","close":24638.3594},{"date":"2021-11-25","close":24457.7246},{"date":"2021-11-26","close":24277.0918},{"date":"2021-11-29","close":23988.0801},{"date":"2021-11-30","close":23446.1797},{"date":"2021-12-01","close":23518.4336},{"date":"2021-12-02","close":23771.3184},{"date":"2021-12-03","close":24060.332},{"date":"2021-12-06","close":24132.5859},{"date":"2021-12-07","close":24421.5996},{"date":"2021-12-08","close":24529.9785},{"date":"2021-12-09","close":24638.3594},{"date":"2021-12-10","close":24602.2324},{"date":"2021-12-13","close":24674.4863},{"date":"2021-12-14","close":24349.3457},{"date":"2021-12-15","close":24566.1074},{"date":"2021-12-16","close":24602.2324},{"date":"2021-12-17","close":25252.5117},{"date":"2021-12-20","close":24999.625},{"date":"2021-12-21","close":24927.3711},{"date":"2021-12-22","close":24891.2441},{"date":"2021-12-23","close":24602.2324},{"date":"2021-12-24","close":24566.1074},{"date":"2021-12-27","close":24710.6113},{"date":"2021-12-28","close":24818.9941},{"date":"2021-12-29","close":24586.6777},{"date":"2021-12-30","close":24393.0801},{"date":"2022-01-03","close":31300.0},{"date":"2022-01-04","close":24160.7637},{"date":"2022-01-05","close":24625.3965},{"date":"2022-01-06","close":24354.3613},{"date":"2022-01-07","close":24431.8008},{"date":"2022-01-10","close":24431.8008},{"date":"2022-01-11","close":24354.3613},{"date":"2022-01-12","close":24393.0801},{"date":"2022-01-13","close":24431.8008},{"date":"2022-01-14","close":24122.0469},{"date":"2022-01-17","close":23928.4492},{"date":"2022-01-18","close":23734.8535},{"date":"2022-01-19","close":23967.168},{"date":"2022-01-20","close":23618.6973},{"date":"2022-01-21","close":24083.3281},{"date":"2022-01-24","close":23889.7324},{"date":"2022-01-25","close":23502.541},{"date":"2022-01-26","close":23502.541},{"date":"2022-01-27","close":23076.6289},{"date":"2022-01-28","close":23967.168},{"date":"2022-02-03","close":24199.4844},{"date":"2022-02-04","close":24431.8008},{"date":"2022-02-07","close":24586.6777},{"date":"2022-02-08","close":24586.6777},{"date":"2022-02-09","close":24586.6777},{"date":"2022-02-10","close":25051.3086},{"date":"2022-02-11","close":24935.1484},{"date":"2022-02-14","close":25244.9023},{"date":"2022-02-15","close":25012.5898},{"date":"2022-02-16","close":25090.0254},{"date":"2022-02-17","close":25012.5898},{"date":"2022-02-18","close":25051.3086},{"date":"2022-02-21","close":25051.3086},{"date":"2022-02-22","close":25051.3086},{"date":"2022-02-23","close":25051.3086},{"date":"2022-02-24","close":24896.4297},{"date":"2022-02-25","close":24780.2734},{"date":"2022-02-28","close":24780.2734},{"date":"2022-03-02","close":24935.1484},{"date":"2022-03-03","close":25322.3398},{"date":"2022-03-04","close":25322.3398},{"date":"2022-03-07","close":24664.1152},{"date":"2022-03-08","close":24547.957},{"date":"2022-03-10","close":24547.957},{"date":"2022-03-11","close":24547.957},{"date":"2022-03-14","close":24780.2734},{"date":"2022-03-15","close":24780.2734},{"date":"2022-03-16","close":24780.2734},{"date":"2022-03-17","close":24780.2734},{"date":"2022-03-18","close":24818.9941},{"date":"2022-03-21","close":24818.9941},{"date":"2022-03-22","close":24857.7109},{"date":"2022-03-23","close":24818.9941},{"date":"2022-03-24","close":24973.8691},{"date":"2022-03-25","close":24780.2734},{"date":"2022-03-28","close":24780.2734},{"date":"2022-03-29","close":24857.7109},{"date":"2022-03-30","close":24896.4297},{"date":"2022-03-31","close":25012.5898},{"date":"2022-04-01","close":24935.1484},{"date":"2022-04-04","close":25283.6211},{"date":"2022-04-05","close":25128.7441},{"date":"2022-04-06","close":25438.498},{"date":"2022-04-07","close":25322.3398},{"date":"2022-04-08","close":25244.9023},{"date":"2022-04-11","close":25593.375},{"date":"2022-04-12","close":25361.0605},{"date":"2022-04-13","close":25748.252},{"date":"2022-04-14","close":25864.4102},{"date":"2022-04-15","close":25709.5332},{"date":"2022-04-18","close":25554.6562},{"date":"2022-04-19","close":25670.8125},{"date":"2022-04-20","close":25786.9707},{"date":"2022-04-21","close":25786.9707},{"date":"2022-04-22","close":25593.375},{"date":"2022-04-25","close":25786.9707},{"date":"2022-04-26","close":25786.9707},{"date":"2022-04-27","close":25670.8125},{"date":"2022-04-28","close":25864.4102},{"date":"2022-04-29","close":25903.1289},{"date":"2022-05-02","close":25864.4102},{"date":"2022-05-03","close":25748.252},{"date":"2022-05-04","close":25903.1289},{"date":"2022-05-06","close":25903.1289},{"date":"2022-05-09","close":33100.0},{"date":"2022-05-10","close":25786.9707},{"date":"2022-05-11","close":25477.2168},{"date":"2022-05-12","close":25399.7793},{"date":"2022-05-13","close":25748.252},{"date":"2022-05-16","close":25709.5332},{"date":"2022-05-17","close":25825.6895},{"date":"2022-05-18","close":25786.9707},{"date":"2022-05-19","close":25748.252},{"date":"2022-05-20","close":25903.1289},{"date":"2022-05-23","close":25864.4102},{"date":"2022-05-24","close":25864.4102},{"date":"2022-05-25","close":25980.5664},{"date":"2022-05-26","close":25980.5664},{"date":"2022-05-27","close":26212.8809},{"date":"2022-05-30","close":26096.7246},{"date":"2022-05-31","close":26367.7598},{"date":"2022-06-02","close":26212.8809},{"date":"2022-06-03","close":26212.8809},{"date":"2022-06-07","close":25941.8496},{"date":"2022-06-08","close":25632.0938},{"date":"2022-06-09","close":25361.0605},{"date":"2022-06-10","close":25438.498},{"date":"2022-06-13","close":24780.2734},{"date":"2022-06-14","close":24625.3965},{"date":"2022-06-15","close":24199.4844},{"date":"2022-06-16","close":24122.0469},{"date":"2022-06-17","close":23812.293},{"date":"2022-06-20","close":23928.4492},{"date":"2022-06-21","close":24431.8008},{"date":"2022-06-22","close":24083.3281},{"date":"2022-06-23","close":24160.7637},{"date":"2022-06-24","close":24238.2051},{"date":"2022-06-27","close":24354.3613},{"date":"2022-06-28","close":24315.6426},{"date":"2022-06-29","close":23967.168},{"date":"2022-06-30","close":23618.6973},{"date":"2022-07-01","close":23889.7324},{"date":"2022-07-04","close":23851.0137},{"date":"2022-07-05","close":24586.6777},{"date":"2022-07-06","close":23579.9785},{"date":"2022-07-07","close":23425.1016},{"date":"2022-07-08","close":23618.6973},{"date":"2022-07-11","close":23463.8203},{"date":"2022-07-12","close":23579.9785},{"date":"2022-07-13","close":23347.6641},{"date":"2022-07-14","close":23231.5059},{"date":"2022-07-15","close":23037.9102},{"date":"2022-07-18","close":23618.6973},{"date":"2022-07-19","close":23502.541},{"date":"2022-07-20","close":23657.416},{"date":"2022-07-21","close":23889.7324},{"date":"2022-07-22","close":23773.5723},{"date":"2022-07-25","close":24083.3281},{"date":"2022-07-26","close":24199.4844},{"date":"2022-07-27","close":24393.0801},{"date":"2022-07-28","close":24238.2051},{"date":"2022-07-29","close":24818.9941},{"date":"2022-08-01","close":24586.6777},{"date":"2022-08-02","close":24470.5195},{"date":"2022-08-03","close":24470.5195},{"date":"2022-08-04","close":24547.957},{"date":"2022-08-05","close":24664.1152},{"date":"2022-08-08","close":24780.2734},{"date":"2022-08-09","close":24431.8008},{"date":"2022-08-10","close":24354.3613},{"date":"2022-08-11","close":24818.9941},{"date":"2022-08-12","close":24818.9941},{"date":"2022-08-16","close":24818.9941},{"date":"2022-08-17","close":24664.1152},{"date":"2022-08-18","close":24431.8008},{"date":"2022-08-19","close":24470.5195},{"date":"2022-08-22","close":24470.5195},{"date":"2022-08-23","close":24354.3613},{"date":"2022-08-24","close":24393.0801},{"date":"2022-08-25","close":24625.3965},{"date":"2022-08-26","close":24547.957},{"date":"2022-08-29","close":24315.6426},{"date":"2022-08-30","close":24354.3613},{"date":"2022-08-31","close":24276.9238},{"date":"2022-09-01","close":24044.6094},{"date":"2022-09-02","close":24005.8887},{"date":"2022-09-05","close":24315.6426},{"date":"2022-09-06","close":24431.8008},{"date":"2022-09-07","close":23967.168},{"date":"2022-09-08","close":23928.4492},{"date":"2022-09-13","close":24354.3613},{"date":"2022-09-14","close":24276.9238},{"date":"2022-09-15","close":24276.9238},{"date":"2022-09-16","close":24199.4844},{"date":"2022-09-19","close":24199.4844},{"date":"2022-09-20","close":24276.9238},{"date":"2022-09-21","close":24315.6426},{"date":"2022-09-22","close":24354.3613},{"date":"2022-09-23","close":24315.6426},{"date":"2022-09-26","close":24005.8887},{"date":"2022-09-27","close":24005.8887},{"date":"2022-09-28","close":23425.1016},{"date":"2022-09-29","close":23579.9785},{"date":"2022-09-30","close":23386.3828},{"date":"2022-10-04","close":23812.293},{"date":"2022-10-05","close":23541.2598},{"date":"2022-10-06","close":23579.9785},{"date":"2022-10-07","close":23773.5723},{"date":"2022-10-11","close":23386.3828},{"date":"2022-10-12","close":23425.1016},{"date":"2022-10-13","close":23347.6641},{"date":"2022-10-14","close":23425.1016},{"date":"2022-10-17","close":23812.293},{"date":"2022-10-18","close":23773.5723},{"date":"2022-10-19","close":23696.1348},{"date":"2022-10-20","close":23502.541},{"date":"2022-10-21","close":23696.1348},{"date":"2022-10-24","close":23734.8535},{"date":"2022-10-25","close":23657.416},{"date":"2022-10-26","close":23425.1016},{"date":"2022-10-27","close":23851.0137},{"date":"2022-10-28","close":23967.168},{"date":"2022-10-31","close":23928.4492},{"date":"2022-11-01","close":23696.1348},{"date":"2022-11-02","close":23734.8535},{"date":"2022-11-03","close":23696.1348},{"date":"2022-11-04","close":23967.168},{"date":"2022-11-07","close":24005.8887},{"date":"2022-11-08","close":24044.6094},{"date":"2022-11-09","close":24160.7637},{"date":"2022-11-10","close":24160.7637},{"date":"2022-11-11","close":24315.6426},{"date":"2022-11-14","close":24664.1152},{"date":"2022-11-15","close":24470.5195},{"date":"2022-11-16","close":24315.6426},{"date":"2022-11-17","close":24199.4844},{"date":"2022-11-18","close":24238.2051},{"date":"2022-11-21","close":24354.3613},{"date":"2022-11-22","close":24393.0801},{"date":"2022-11-23","close":24393.0801},{"date":"2022-11-24","close":24509.2383},{"date":"2022-11-25","close":24470.5195},{"date":"2022-11-28","close":24393.0801},{"date":"2022-11-29","close":24509.2383},{"date":"2022-11-30","close":25012.5898},{"date":"2022-12-01","close":25167.4648},{"date":"2022-12-02","close":24896.4297},{"date":"2022-12-05","close":25051.3086},{"date":"2022-12-06","close":24896.4297},{"date":"2022-12-07","close":25090.0254},{"date":"2022-12-08","close":25090.0254},{"date":"2022-12-09","close":25167.4648},{"date":"2022-12-12","close":25206.1836},{"date":"2022-12-13","close":25515.9375},{"date":"2022-12-14","close":25515.9375},{"date":"2022-12-15","close":25206.1836},{"date":"2022-12-16","close":25167.4648},{"date":"2022-12-19","close":25128.7441},{"date":"2022-12-20","close":25128.7441},{"date":"2022-12-21","close":25167.4648},{"date":"2022-12-22","close":25244.9023},{"date":"2022-12-23","close":25438.498},{"date":"2022-12-26","close":25554.6562},{"date":"2022-12-27","close":25283.6211},{"date":"2022-12-28","close":25199.7617},{"date":"2022-12-29","close":24780.4648},{"date":"2023-01-02","close":24235.377},{"date":"2023-01-03","close":24319.2383},{"date":"2023-01-04","close":24486.957},{"date":"2023-01-05","close":25115.9043},{"date":"2023-01-06","close":25409.4102},{"date":"2023-01-09","close":25409.4102},{"date":"2023-01-10","close":25493.2715},{"date":"2023-01-11","close":25409.4102},{"date":"2023-01-12","close":25241.6934},{"date":"2023-01-13","close":25451.3418},{"date":"2023-01-16","close":25660.9883},{"date":"2023-01-17","close":25367.4824},{"date":"2023-01-18","close":25409.4102},{"date":"2023-01-19","close":25493.2715},{"date":"2023-01-20","close":25577.1289},{"date":"2023-01-25","close":25577.1289},{"date":"2023-01-26","close":25702.918},{"date":"2023-01-27","close":26122.2168},{"date":"2023-01-30","close":26122.2168},{"date":"2023-01-31","close":25744.8477},{"date":"2023-02-01","close":25744.8477},{"date":"2023-02-02","close":25870.6387},{"date":"2023-02-03","close":25912.5664},{"date":"2023-02-06","close":25912.5664},{"date":"2023-02-07","close":25702.918},{"date":"2023-02-08","close":25954.4961},{"date":"2023-02-09","close":25912.5664},{"date":"2023-02-10","close":25954.4961},{"date":"2023-02-13","close":26080.2871},{"date":"2023-02-14","close":25870.6387},{"date":"2023-02-15","close":25660.9883},{"date":"2023-02-16","close":25702.918},{"date":"2023-02-17","close":25577.1289},{"date":"2023-02-20","close":25744.8477},{"date":"2023-02-21","close":25786.7773},{"date":"2023-02-22","close":25535.2012},{"date":"2023-02-23","close":25660.9883},{"date":"2023-02-24","close":25577.1289},{"date":"2023-02-27","close":25451.3418},{"date":"2023-02-28","close":25744.8477},{"date":"2023-03-02","close":25535.2012},{"date":"2023-03-03","close":25367.4824},{"date":"2023-03-06","close":25409.4102},{"date":"2023-03-07","close":25367.4824},{"date":"2023-03-08","close":25157.832},{"date":"2023-03-09","close":25241.6934},{"date":"2023-03-10","close":25199.7617},{"date":"2023-03-13","close":25241.6934},{"date":"2023-03-14","close":24990.1133},{"date":"2023-03-15","close":24948.1836},{"date":"2023-03-16","close":24696.6055},{"date":"2023-03-17","close":24864.3262},{"date":"2023-03-20","close":24990.1133},{"date":"2023-03-21","close":25409.4102},{"date":"2023-03-22","close":25157.832},{"date":"2023-03-23","close":25325.5527},{"date":"2023-03-24","close":25115.9043},{"date":"2023-03-27","close":24948.1836},{"date":"2023-03-28","close":25241.6934},{"date":"2023-03-29","close":25409.4102},{"date":"2023-03-30","close":25409.4102},{"date":"2023-03-31","close":25493.2715},{"date":"2023-04-03","close":25409.4102},{"date":"2023-04-04","close":25493.2715},{"date":"2023-04-05","close":25409.4102},{"date":"2023-04-06","close":25283.623},{"date":"2023-04-07","close":25451.3418},{"date":"2023-04-10","close":25199.7617},{"date":"2023-04-11","close":25283.623},{"date":"2023-04-12","close":25367.4824},{"date":"2023-04-13","close":25577.1289},{"date":"2023-04-14","close":25493.2715},{"date":"2023-04-17","close":25409.4102},{"date":"2023-04-18","close":25367.4824},{"date":"2023-04-19","close":25451.3418},{"date":"2023-04-20","close":25619.0586},{"date":"2023-04-21","close":25493.2715},{"date":"2023-04-24","close":25409.4102},{"date":"2023-04-25","close":25325.5527},{"date":"2023-04-26","close":25199.7617},{"date":"2023-04-27","close":24906.2559},{"date":"2023-04-28","close":24990.1133},{"date":"2023-05-02","close":25115.9043},{"date":"2023-05-03","close":24948.1836},{"date":"2023-05-04","close":24948.1836},{"date":"2023-05-08","close":25283.623},{"date":"2023-05-09","close":25409.4102},{"date":"2023-05-10","close":25115.9043},{"date":"2023-05-11","close":25241.6934},{"date":"2023-05-12","close":25115.9043},{"date":"2023-05-15","close":25325.5527},{"date":"2023-05-16","close":25283.623},{"date":"2023-05-17","close":25157.832},{"date":"2023-05-18","close":25241.6934},{"date":"2023-05-19","close":25283.623},{"date":"2023-05-22","close":25451.3418},{"date":"2023-05-23","close":25577.1289},{"date":"2023-05-24","close":25535.2012},{"date":"2023-05-25","close":25493.2715},{"date":"2023-05-26","close":25325.5527},{"date":"2023-05-30","close":25367.4824},{"date":"2023-05-31","close":25199.7617},{"date":"2023-06-01","close":25157.832},{"date":"2023-06-02","close":25283.623},{"date":"2023-06-05","close":25241.6934},{"date":"2023-06-07","close":25241.6934},{"date":"2023-06-08","close":25367.4824},{"date":"2023-06-09","close":25157.832},{"date":"2023-06-12","close":25325.5527},{"date":"2023-06-13","close":25157.832},{"date":"2023-06-14","close":25115.9043},{"date":"2023-06-15","close":25032.043},{"date":"2023-06-16","close":25032.043},{"date":"2023-06-19","close":25157.832},{"date":"2023-06-20","close":25073.9746},{"date":"2023-06-21","close":25032.043},{"date":"2023-06-22","close":25032.043},{"date":"2023-06-23","close":24780.4648},{"date":"2023-06-26","close":24738.5352},{"date":"2023-06-27","close":24738.5352},{"date":"2023-06-28","close":24696.6055},{"date":"2023-06-29","close":24528.8867},{"date":"2023-06-30","close":24864.3262},{"date":"2023-07-03","close":24864.3262},{"date":"2023-07-04","close":24654.6777},{"date":"2023-07-05","close":24445.0273},{"date":"2023-07-06","close":24151.5195},{"date":"2023-07-07","close":23899.9414},{"date":"2023-07-10","close":24235.377},{"date":"2023-07-11","close":24277.3086},{"date":"2023-07-12","close":24151.5195},{"date":"2023-07-13","close":24193.4473},{"date":"2023-07-14","close":24361.168},{"date":"2023-07-17","close":24235.377},{"date":"2023-07-18","close":24277.3086},{"date":"2023-07-19","close":24319.2383},{"date":"2023-07-20","close":24277.3086},{"date":"2023-07-21","close":24277.3086},{"date":"2023-07-24","close":24151.5195},{"date":"2023-07-25","close":24067.6602},{"date":"2023-07-26","close":23941.8711},{"date":"2023-07-27","close":24235.377},{"date":"2023-07-28","close":23983.7988},{"date":"2023-07-31","close":23899.9414},{"date":"2023-08-01","close":24151.5195},{"date":"2023-08-02","close":24109.5898},{"date":"2023-08-03","close":24067.6602},{"date":"2023-08-04","close":24403.0977},{"date":"2023-08-07","close":24445.0273},{"date":"2023-08-08","close":24277.3086},{"date":"2023-08-09","close":24570.8164},{"date":"2023-08-10","close":24361.168},{"date":"2023-08-11","close":24612.7461},{"date":"2023-08-14","close":24612.7461},{"date":"2023-08-16","close":24612.7461},{"date":"2023-08-17","close":24570.8164},{"date":"2023-08-18","close":24486.957},{"date":"2023-08-21","close":24528.8867},{"date":"2023-08-22","close":24486.957},{"date":"2023-08-23","close":24570.8164},{"date":"2023-08-24","close":24738.5352},{"date":"2023-08-25","close":24906.2559},{"date":"2023-08-28","close":24822.3945},{"date":"2023-08-29","close":24990.1133},{"date":"2023-08-30","close":25115.9043},{"date":"2023-08-31","close":25115.9043},{"date":"2023-09-01","close":25157.832},{"date":"2023-09-04","close":25325.5527},{"date":"2023-09-05","close":25073.9746},{"date":"2023-09-06","close":25325.5527},{"date":"2023-09-07","close":25367.4824},{"date":"2023-09-08","close":25619.0586},{"date":"2023-09-11","close":25744.8477},{"date":"2023-09-12","close":25577.1289},{"date":"2023-09-13","close":25702.918},{"date":"2023-09-14","close":25870.6387},{"date":"2023-09-15","close":25912.5664},{"date":"2023-09-18","close":25828.709},{"date":"2023-09-19","close":25786.7773},{"date":"2023-09-20","close":25954.4961},{"date":"2023-09-21","close":25744.8477},{"date":"2023-09-22","close":25828.709},{"date":"2023-09-25","close":25702.918},{"date":"2023-09-26","close":25619.0586},{"date":"2023-09-27","close":25535.2012},{"date":"2023-10-04","close":25241.6934},{"date":"2023-10-05","close":25409.4102},{"date":"2023-10-06","close":25660.9883},{"date":"2023-10-10","close":25828.709},{"date":"2023-10-11","close":25912.5664},{"date":"2023-10-12","close":26038.3574},{"date":"2023-10-13","close":25954.4961},{"date":"2023-10-16","close":25912.5664},{"date":"2023-10-17","close":25912.5664},{"date":"2023-10-18","close":26080.2871},{"date":"2023-10-19","close":26080.2871},{"date":"2023-10-20","close":25996.4258},{"date":"2023-10-23","close":25702.918},{"date":"2023-10-24","close":25744.8477},{"date":"2023-10-25","close":25912.5664},{"date":"2023-10-26","close":25828.709},{"date":"2023-10-27","close":26248.0059},{"date":"2023-10-30","close":26331.8652},{"date":"2023-10-31","close":26289.9355},{"date":"2023-11-01","close":26289.9355},{"date":"2023-11-02","close":26206.0742},{"date":"2023-11-03","close":26373.7949},{"date":"2023-11-06","close":26835.0234},{"date":"2023-11-07","close":26876.9531},{"date":"2023-11-08","close":26960.8105},{"date":"2023-11-09","close":27380.1074},{"date":"2023-11-10","close":27338.1777},{"date":"2023-11-13","close":27422.0371},{"date":"2023-11-14","close":27547.8262},{"date":"2023-11-15","close":27673.6152},{"date":"2023-11-16","close":27673.6152},{"date":"2023-11-17","close":27673.6152},{"date":"2023-11-20","close":27673.6152},{"date":"2023-11-21","close":27715.5449},{"date":"2023-11-22","close":27673.6152},{"date":"2023-11-23","close":27715.5449},{"date":"2023-11-24","close":27380.1074},{"date":"2023-11-27","close":27422.0371},{"date":"2023-11-28","close":27422.0371},{"date":"2023-11-29","close":27170.459},{"date":"2023-11-30","close":27673.6152},{"date":"2023-12-01","close":27380.1074},{"date":"2023-12-04","close":27380.1074},{"date":"2023-12-05","close":27631.6875},{"date":"2023-12-06","close":27463.9668},{"date":"2023-12-07","close":27631.6875},{"date":"2023-12-08","close":27547.8262},{"date":"2023-12-11","close":27463.9668},{"date":"2023-12-12","close":27338.1777},{"date":"2023-12-13","close":27296.248},{"date":"2023-12-14","close":27422.0371},{"date":"2023-12-15","close":27212.3887},{"date":"2023-12-18","close":27044.6719},{"date":"2023-12-19","close":26918.8809},{"date":"2023-12-20","close":27212.3887},{"date":"2023-12-21","close":27086.6016},{"date":"2023-12-22","close":27128.5312},{"date":"2023-12-26","close":27128.5312},{"date":"2023-12-27","close":26960.8105},{"date":"2023-12-28","close":27128.5312},{"date":"2024-01-02","close":26918.8809},{"date":"2024-01-03","close":26667.3027},{"date":"2024-01-04","close":26499.584},{"date":"2024-01-05","close":26583.4434},{"date":"2024-01-08","close":26499.584},{"date":"2024-01-09","close":26583.4434},{"date":"2024-01-10","close":26667.3027},{"date":"2024-01-11","close":26583.4434},{"date":"2024-01-12","close":26457.6543},{"date":"2024-01-15","close":26583.4434},{"date":"2024-01-16","close":26667.3027},{"date":"2024-01-17","close":26415.7227},{"date":"2024-01-18","close":26373.7949},{"date":"2024-01-19","close":26457.6543},{"date":"2024-01-22","close":26793.0918},{"date":"2024-01-23","close":26876.9531},{"date":"2024-01-24","close":27044.6719},{"date":"2024-01-25","close":27296.248},{"date":"2024-01-26","close":27170.459},{"date":"2024-01-29","close":27589.7559},{"date":"2024-01-30","close":26793.0918},{"date":"2024-01-31","close":27673.6152},{"date":"2024-02-01","close":29266.9453},{"date":"2024-02-02","close":29183.084},{"date":"2024-02-05","close":28889.5781},{"date":"2024-02-06","close":28638.0},{"date":"2024-02-07","close":29350.8047},{"date":"2024-02-08","close":29686.2422},{"date":"2024-02-13","close":30357.1191},{"date":"2024-02-14","close":30357.1191},{"date":"2024-02-15","close":30357.1191},{"date":"2024-02-16","close":30482.9062},{"date":"2024-02-19","close":30776.416},{"date":"2024-02-20","close":31111.8516},{"date":"2024-02-21","close":30944.1348},{"date":"2024-02-22","close":31195.7129},{"date":"2024-02-23","close":31866.5879},{"date":"2024-02-26","close":30357.1191},{"date":"2024-02-27","close":30315.1895},{"date":"2024-02-28","close":30566.7656},{"date":"2024-02-29","close":31489.2168},{"date":"2024-03-04","close":32537.4609},{"date":"2024-03-05","close":32789.043},{"date":"2024-03-06","close":32956.7617},{"date":"2024-03-07","close":32998.6875},{"date":"2024-03-08","close":33292.1992},{"date":"2024-03-11","close":32537.4609},{"date":"2024-03-12","close":32495.5312},{"date":"2024-03-13","close":32998.6875},{"date":"2024-03-14","close":33879.2188},{"date":"2024-03-15","close":33837.2852},{"date":"2024-03-18","close":32789.043},{"date":"2024-03-19","close":32537.4609},{"date":"2024-03-20","close":32914.832},{"date":"2024-03-21","close":34005.0039},{"date":"2024-03-22","close":34759.7383},{"date":"2024-03-25","close":34801.668},{"date":"2024-03-26","close":35024.7578},{"date":"2024-03-27","close":34400.1094},{"date":"2024-03-28","close":34310.8789},{"date":"2024-03-29","close":33775.4648},{"date":"2024-04-01","close":32793.8789},{"date":"2024-04-02","close":32615.4121},{"date":"2024-04-03","close":32526.1738},{"date":"2024-04-04","close":32481.5566},{"date":"2024-04-05","close":32213.8516},{"date":"2024-04-08","close":32526.1738},{"date":"2024-04-09","close":32570.791},{"date":"2024-04-11","close":31589.207},{"date":"2024-04-12","close":31589.207},{"date":"2024-04-15","close":31812.2949},{"date":"2024-04-16","close":33016.9688},{"date":"2024-04-17","close":32436.9414},{"date":"2024-04-18","close":31946.1465},{"date":"2024-04-19","close":32080.0},{"date":"2024-04-22","close":33686.2305},{"date":"2024-04-23","close":33998.5547},{"date":"2024-04-24","close":33418.5273},{"date":"2024-04-25","close":33775.4648},{"date":"2024-04-26","close":34221.6445},{"date":"2024-04-29","close":35827.875},{"date":"2024-04-30","close":34890.9062},{"date":"2024-05-02","close":34444.7266},{"date":"2024-05-03","close":34132.4062},{"date":"2024-05-07","close":34310.8789},{"date":"2024-05-08","close":34444.7266},{"date":"2024-05-09","close":34667.8164},{"date":"2024-05-10","close":35292.4609},{"date":"2024-05-13","close":35337.0781},{"date":"2024-05-14","close":35247.8438},{"date":"2024-05-16","close":35247.8438},{"date":"2024-05-17","close":35426.3125},{"date":"2024-05-20","close":35649.4023},{"date":"2024-05-21","close":35738.6367},{"date":"2024-05-22","close":34578.582},{"date":"2024-05-23","close":34757.0508},{"date":"2024-05-24","close":34890.9062},{"date":"2024-05-27","close":35381.6953},{"date":"2024-05-28","close":35872.4922},{"date":"2024-05-29","close":36095.5781},{"date":"2024-05-30","close":35694.0195},{"date":"2024-05-31","close":36140.1953},{"date":"2024-06-03","close":35694.0195},{"date":"2024-06-04","close":34578.582},{"date":"2024-06-05","close":34578.582},{"date":"2024-06-07","close":34533.9648},{"date":"2024-06-10","close":34712.4336},{"date":"2024-06-11","close":34757.0508},{"date":"2024-06-12","close":34667.8164},{"date":"2024-06-13","close":38638.7773},{"date":"2024-06-14","close":34087.7891},{"date":"2024-06-17","close":33775.4648},{"date":"2024-06-18","close":32883.1133},{"date":"2024-06-19","close":32927.7344},{"date":"2024-06-20","close":33195.4375},{"date":"2024-06-21","close":33596.9961},{"date":"2024-06-24","close":33240.0586},{"date":"2024-06-25","close":33463.1445},{"date":"2024-06-26","close":33552.3789},{"date":"2024-06-27","close":33329.293},{"date":"2024-06-28","close":34177.0234},{"date":"2024-07-01","close":34087.7891},{"date":"2024-07-02","close":34266.2617},{"date":"2024-07-03","close":35069.375},{"date":"2024-07-04","close":35515.5508},{"date":"2024-07-05","close":35292.4609},{"date":"2024-07-08","close":34890.9062},{"date":"2024-07-09","close":34935.5234},{"date":"2024-07-10","close":35024.7578},{"date":"2024-07-11","close":35604.7852},{"date":"2024-07-12","close":35337.0781},{"date":"2024-07-15","close":34801.668},{"date":"2024-07-16","close":35247.8438},{"date":"2024-07-17","close":35069.375},{"date":"2024-07-18","close":35203.2266},{"date":"2024-07-19","close":35292.4609},{"date":"2024-07-22","close":35560.168},{"date":"2024-07-23","close":35247.8438},{"date":"2024-07-24","close":35203.2266},{"date":"2024-07-25","close":34712.4336},{"date":"2024-07-26","close":35247.8438},{"date":"2024-07-29","close":36809.457},{"date":"2024-07-30","close":36229.4297},{"date":"2024-07-31","close":37567.957},{"date":"2024-08-01","close":36497.1367},{"date":"2024-08-02","close":35872.4922},{"date":"2024-08-05","close":35247.8438},{"date":"2024-08-06","close":34623.1992},{"date":"2024-08-07","close":34801.668},{"date":"2024-08-08","close":36274.0469},{"date":"2024-08-09","close":36764.8438},{"date":"2024-08-12","close":36497.1367},{"date":"2024-08-13","close":36184.8125},{"date":"2024-08-14","close":36452.5195},{"date":"2024-08-16","close":36497.1367},{"date":"2024-08-19","close":36987.9258},{"date":"2024-08-20","close":36943.3086},{"date":"2024-08-21","close":37255.6328},{"date":"2024-08-22","close":37523.3398},{"date":"2024-08-23","close":40021.9219},{"date":"2024-08-26","close":40334.2422},{"date":"2024-08-27","close":40512.7109},{"date":"2024-08-28","close":39531.125},{"date":"2024-08-29","close":39709.5977},{"date":"2024-08-30","close":38772.6289},{"date":"2024-09-02","close":39352.6562},{"date":"2024-09-03","close":40334.2422},{"date":"2024-09-04","close":39888.0664},{"date":"2024-09-05","close":39798.832},{"date":"2024-09-06","close":39798.832},{"date":"2024-09-09","close":37969.5117},{"date":"2024-09-10","close":38504.9219},{"date":"2024-09-11","close":37478.7227},{"date":"2024-09-12","close":37523.3398},{"date":"2024-09-13","close":38415.6914},{"date":"2024-09-19","close":38906.4805},{"date":"2024-09-20","close":38549.5391},{"date":"2024-09-23","close":38192.6016},{"date":"2024-09-24","close":38103.3672},{"date":"2024-09-25","close":35961.7266},{"date":"2024-09-26","close":36764.8438},{"date":"2024-09-27","close":36229.4297},{"date":"2024-09-30","close":36720.2227},{"date":"2024-10-02","close":36095.5781},{"date":"2024-10-04","close":36586.3711},{"date":"2024-10-07","close":36586.3711},{"date":"2024-10-08","close":35827.875},{"date":"2024-10-10","close":35694.0195},{"date":"2024-10-11","close":36497.1367},{"date":"2024-10-14","close":36497.1367},{"date":"2024-10-15","close":36630.9883},{"date":"2024-10-16","close":36318.6641},{"date":"2024-10-17","close":36229.4297},{"date":"2024-10-18","close":36541.7539},{"date":"2024-10-21","close":36274.0469},{"date":"2024-10-22","close":36407.9023},{"date":"2024-10-23","close":36229.4297},{"date":"2024-10-24","close":36274.0469},{"date":"2024-10-25","close":36586.3711},{"date":"2024-10-28","close":35158.6094},{"date":"2024-10-29","close":35292.4609},{"date":"2024-10-30","close":35827.875},{"date":"2024-10-31","close":36050.957},{"date":"2024-11-01","close":35872.4922},{"date":"2024-11-04","close":35738.6367},{"date":"2024-11-05","close":35649.4023},{"date":"2024-11-06","close":35470.9336},{"date":"2024-11-07","close":35694.0195},{"date":"2024-11-08","close":35961.7266},{"date":"2024-11-11","close":36095.5781},{"date":"2024-11-12","close":36274.0469},{"date":"2024-11-13","close":35470.9336},{"date":"2024-11-14","close":35024.7578},{"date":"2024-11-15","close":35158.6094},{"date":"2024-11-18","close":36452.5195},{"date":"2024-11-19","close":36184.8125},{"date":"2024-11-20","close":36184.8125},{"date":"2024-11-21","close":36630.9883},{"date":"2024-11-22","close":37657.1875},{"date":"2024-11-25","close":37121.7812},{"date":"2024-11-26","close":37077.1641},{"date":"2024-11-27","close":37835.6602},{"date":"2024-11-28","close":38728.0117},{"date":"2024-11-29","close":38103.3672},{"date":"2024-12-02","close":37969.5117},{"date":"2024-12-03","close":38728.0117},{"date":"2024-12-04","close":37344.8672},{"date":"2024-12-05","close":37300.25},{"date":"2024-12-06","close":36809.457},{"date":"2024-12-09","close":36274.0469},{"date":"2024-12-10","close":35604.7852},{"date":"2024-12-11","close":35961.7266},{"date":"2024-12-12","close":36586.3711},{"date":"2024-12-13","close":35783.2578},{"date":"2024-12-16","close":36140.1953},{"date":"2024-12-17","close":36541.7539},{"date":"2024-12-18","close":36184.8125},{"date":"2024-12-19","close":36006.3398},{"date":"2024-12-20","close":35649.4023},{"date":"2024-12-23","close":36987.9258},{"date":"2024-12-24","close":36497.1367},{"date":"2024-12-26","close":36541.7539},{"date":"2024-12-27","close":35649.4023},{"date":"2024-12-30","close":35203.2266},{"date":"2025-01-02","close":34890.9062},{"date":"2025-01-03","close":34266.2617},{"date":"2025-01-06","close":34623.1992},{"date":"2025-01-07","close":35470.9336},{"date":"2025-01-08","close":35738.6367},{"date":"2025-01-09","close":35381.6953},{"date":"2025-01-10","close":35604.7852},{"date":"2025-01-13","close":35649.4023},{"date":"2025-01-14","close":35381.6953},{"date":"2025-01-15","close":35783.2578},{"date":"2025-01-16","close":35872.4922},{"date":"2025-01-17","close":36184.8125},{"date":"2025-01-20","close":35917.1094},{"date":"2025-01-21","close":35917.1094},{"date":"2025-01-22","close":35827.875},{"date":"2025-01-23","close":35783.2578},{"date":"2025-01-24","close":36541.7539},{"date":"2025-01-31","close":37478.7227},{"date":"2025-02-03","close":37880.2773},{"date":"2025-02-04","close":37612.5742},{"date":"2025-02-05","close":38192.6016},{"date":"2025-02-06","close":38460.3047},{"date":"2025-02-07","close":37924.8945},{"date":"2025-02-10","close":37166.3984},{"date":"2025-02-11","close":37300.25},{"date":"2025-02-12","close":37567.957},{"date":"2025-02-13","close":37478.7227},{"date":"2025-02-14","close":37880.2773},{"date":"2025-02-17","close":38549.5391},{"date":"2025-02-18","close":38817.2461},{"date":"2025-02-19","close":39531.125},{"date":"2025-02-20","close":39709.5977},{"date":"2025-02-21","close":39441.8906},{"date":"2025-02-24","close":39888.0664},{"date":"2025-02-25","close":40512.7109},{"date":"2025-02-26","close":40557.332},{"date":"2025-02-27","close":40289.625},{"date":"2025-02-28","close":40111.1562},{"date":"2025-03-04","close":39754.2148},{"date":"2025-03-05","close":39218.8047},{"date":"2025-03-06","close":39620.3633},{"date":"2025-03-07","close":38594.1562},{"date":"2025-03-10","close":38638.7773},{"date":"2025-03-11","close":38103.3672},{"date":"2025-03-12","close":38147.9844},{"date":"2025-03-13","close":38014.1328},{"date":"2025-03-14","close":37969.5117},{"date":"2025-03-17","close":38638.7773},{"date":"2025-03-18","close":38371.0742},{"date":"2025-03-19","close":39174.1875},{"date":"2025-03-20","close":39486.5078},{"date":"2025-03-21","close":38594.1562},{"date":"2025-03-24","close":38906.4805},{"date":"2025-03-25","close":39441.8906},{"date":"2025-03-26","close":39156.082},{"date":"2025-03-27","close":38727.3633},{"date":"2025-03-28","close":38632.0938},{"date":"2025-03-31","close":38155.7422},{"date":"2025-04-01","close":38251.0117},{"date":"2025-04-02","close":38584.4609},{"date":"2025-04-03","close":38775.0},{"date":"2025-04-04","close":38632.0938},{"date":"2025-04-07","close":37298.3125},{"date":"2025-04-08","close":36964.8633},{"date":"2025-04-09","close":36679.0547},{"date":"2025-04-10","close":37060.1367},{"date":"2025-04-11","close":37488.8516},{"date":"2025-04-14","close":37584.1211},{"date":"2025-04-15","close":37822.2969},{"date":"2025-04-16","close":38393.918},{"date":"2025-04-17","close":38251.0117},{"date":"2025-04-18","close":38679.7305},{"date":"2025-04-21","close":39060.8125},{"date":"2025-04-22","close":39108.4453},{"date":"2025-04-23","close":39346.6211},{"date":"2025-04-24","close":39584.7969},{"date":"2025-04-25","close":39298.9883},{"date":"2025-04-28","close":39394.2578},{"date":"2025-04-29","close":39870.6094},{"date":"2025-04-30","close":39965.8789},{"date":"2025-05-02","close":39870.6094},{"date":"2025-05-07","close":39822.9727},{"date":"2025-05-08","close":39537.1602},{"date":"2025-05-09","close":40013.5117},{"date":"2025-05-12","close":40156.418},{"date":"2025-05-13","close":40013.5117},{"date":"2025-05-14","close":40061.1484},{"date":"2025-05-15","close":40013.5117},{"date":"2025-05-16","close":40013.5117},{"date":"2025-05-19","close":39441.8906},{"date":"2025-05-20","close":39870.6094},{"date":"2025-05-21","close":40251.6875},{"date":"2025-05-22","close":40537.5},{"date":"2025-05-23","close":40489.8633},{"date":"2025-05-26","close":41109.1211},{"date":"2025-05-27","close":41109.1211},{"date":"2025-05-28","close":41252.0273},{"date":"2025-05-29","close":41823.6484},{"date":"2025-05-30","close":41156.7578},{"date":"2025-06-02","close":40775.6758},{"date":"2025-06-04","close":42061.8242},{"date":"2025-06-05","close":42204.7305},{"date":"2025-06-09","close":45253.3789},{"date":"2025-06-10","close":45729.7305},{"date":"2025-06-11","close":48397.2969},{"date":"2025-06-12","close":47063.5117},{"date":"2025-06-13","close":46872.9727},{"date":"2025-06-16","close":48111.4883},{"date":"2025-06-17","close":47730.4062},{"date":"2025-06-18","close":46920.6094},{"date":"2025-06-19","close":46634.7969},{"date":"2025-06-20","close":46015.5391},{"date":"2025-06-23","close":46730.0664},{"date":"2025-06-24","close":46872.9727},{"date":"2025-06-25","close":47015.8789},{"date":"2025-06-26","close":46920.6094},{"date":"2025-06-27","close":47158.7852},{"date":"2025-06-30","close":47063.5117},{"date":"2025-07-01","close":48111.4883},{"date":"2025-07-02","close":48397.2969},{"date":"2025-07-03","close":49064.1875},{"date":"2025-07-04","close":48968.918},{"date":"2025-07-07","close":49254.7305},{"date":"2025-07-08","close":50112.1602},{"date":"2025-07-09","close":50397.9727},{"date":"2025-07-10","close":53351.3516},{"date":"2025-07-11","close":53922.9727},{"date":"2025-07-14","close":55637.8359},{"date":"2025-07-15","close":54685.1367},{"date":"2025-07-16","close":53160.8125},{"date":"2025-07-17","close":53160.8125},{"date":"2025-07-18","close":52112.8359},{"date":"2025-07-21","close":50302.7031},{"date":"2025-07-22","close":50493.2422},{"date":"2025-07-23","close":50874.3242},{"date":"2025-07-24","close":50779.0547},{"date":"2025-07-25","close":50112.1602},{"date":"2025-07-28","close":46587.1602},{"date":"2025-07-29","close":46968.2422},{"date":"2025-07-30","close":47396.9609},{"date":"2025-07-31","close":47444.5938},{"date":"2025-08-01","close":46634.7969},{"date":"2025-08-04","close":47111.1484},{"date":"2025-08-05","close":47825.6758},{"date":"2025-08-06","close":48016.2148},{"date":"2025-08-07","close":48016.2148},{"date":"2025-08-08","close":48302.0273},{"date":"2025-08-11","close":48016.2148},{"date":"2025-08-12","close":47825.6758},{"date":"2025-08-13","close":47730.4062},{"date":"2025-08-14","close":48206.7578},{"date":"2025-08-18","close":47635.1367},{"date":"2025-08-19","close":47635.1367},{"date":"2025-08-20","close":47539.8633},{"date":"2025-08-21","close":47396.9609},{"date":"2025-08-22","close":47920.9453},{"date":"2025-08-25","close":48206.7578},{"date":"2025-08-26","close":47730.4062},{"date":"2025-08-27","close":47396.9609},{"date":"2025-08-28","close":48016.2148},{"date":"2025-08-29","close":48111.4883},{"date":"2025-09-01","close":48206.7578},{"date":"2025-09-02","close":48873.6484},{"date":"2025-09-03","close":48302.0273},{"date":"2025-09-04","close":48397.2969},{"date":"2025-09-05","close":48206.7578},{"date":"2025-09-08","close":48397.2969},{"date":"2025-09-09","close":49445.2695},{"date":"2025-09-10","close":50588.5117},{"date":"2025-09-11","close":51160.1367},{"date":"2025-09-12","close":50302.7031},{"date":"2025-09-15","close":50779.0547},{"date":"2025-09-16","close":51255.4062},{"date":"2025-09-17","close":50588.5117},{"date":"2025-09-18","close":50683.7852},{"date":"2025-09-19","close":51500.0},{"date":"2025-09-22","close":49350.0},{"date":"2025-09-23","close":49064.1875},{"date":"2025-09-24","close":49064.1875},{"date":"2025-09-25","close":49064.1875},{"date":"2025-09-26","close":49064.1875},{"date":"2025-09-29","close":49731.082},{"date":"2025-09-30","close":49826.3516},{"date":"2025-10-01","close":48302.0273},{"date":"2025-10-02","close":48302.0273},{"date":"2025-10-10","close":47206.418},{"date":"2025-10-13","close":47063.5117},{"date":"2025-10-14","close":46730.0664},{"date":"2025-10-15","close":46968.2422},{"date":"2025-10-16","close":47301.6875},{"date":"2025-10-17","close":47111.1484},{"date":"2025-10-20","close":47444.5938},{"date":"2025-10-21","close":47349.3242},{"date":"2025-10-22","close":47635.1367},{"date":"2025-10-23","close":47063.5117},{"date":"2025-10-24","close":47063.5117},{"date":"2025-10-27","close":47920.9453},{"date":"2025-10-28","close":47825.6758},{"date":"2025-10-29","close":47730.4062},{"date":"2025-10-30","close":47301.6875},{"date":"2025-10-31","close":47206.418},{"date":"2025-11-03","close":47254.0547},{"date":"2025-11-04","close":47158.7852},{"date":"2025-11-05","close":47301.6875},{"date":"2025-11-06","close":48587.8359},{"date":"2025-11-07","close":48683.1094},{"date":"2025-11-10","close":49540.5391},{"date":"2025-11-11","close":49350.0},{"date":"2025-11-12","close":50302.7031},{"date":"2025-11-13","close":50588.5117},{"date":"2025-11-14","close":50397.9727},{"date":"2025-11-17","close":51064.8633},{"date":"2025-11-18","close":50493.2422},{"date":"2025-11-19","close":51350.6758},{"date":"2025-11-20","close":50493.2422},{"date":"2025-11-21","close":51064.8633},{"date":"2025-11-24","close":50969.5938},{"date":"2025-11-25","close":51445.9453},{"date":"2025-11-26","close":52303.3789},{"date":"2025-11-27","close":52112.8359},{"date":"2025-11-28","close":52303.3789},{"date":"2025-12-01","close":52112.8359},{"date":"2025-12-02","close":52493.918},{"date":"2025-12-03","close":51827.0273},{"date":"2025-12-04","close":51541.2148},{"date":"2025-12-05","close":51636.4883},{"date":"2025-12-08","close":51445.9453},{"date":"2025-12-09","close":50969.5938},{"date":"2025-12-10","close":50779.0547},{"date":"2025-12-11","close":52875.0},{"date":"2025-12-12","close":54589.8633},{"date":"2025-12-15","close":52208.1094},{"date":"2025-12-16","close":53351.3516},{"date":"2025-12-17","close":52779.7305},{"date":"2025-12-18","close":52208.1094},{"date":"2025-12-19","close":52017.5664},{"date":"2025-12-22","close":53065.5391},{"date":"2025-12-23","close":53446.6211},{"date":"2025-12-24","close":53732.4336},{"date":"2025-12-26","close":53351.3516},{"date":"2025-12-29","close":53541.8906},{"date":"2025-12-30","close":53256.082},{"date":"2026-01-02","close":51731.7578},{"date":"2026-01-05","close":51350.6758},{"date":"2026-01-06","close":51445.9453},{"date":"2026-01-07","close":50397.9727},{"date":"2026-01-08","close":49731.082},{"date":"2026-01-09","close":49826.3516},{"date":"2026-01-12","close":49254.7305},{"date":"2026-01-13","close":49826.3516},{"date":"2026-01-14","close":49826.3516},{"date":"2026-01-15","close":49921.6211},{"date":"2026-01-16","close":50302.7031},{"date":"2026-01-19","close":50397.9727},{"date":"2026-01-20","close":51064.8633},{"date":"2026-01-21","close":51064.8633},{"date":"2026-01-22","close":51064.8633},{"date":"2026-01-23","close":52589.1875},{"date":"2026-01-26","close":52208.1094},{"date":"2026-01-27","close":53446.6211},{"date":"2026-01-28","close":53732.4336},{"date":"2026-01-29","close":54494.5938},{"date":"2026-01-30","close":54113.5117},{"date":"2026-02-02","close":52303.3789},{"date":"2026-02-03","close":53827.7031},{"date":"2026-02-04","close":54494.5938},{"date":"2026-02-05","close":55447.2969},{"date":"2026-02-06","close":56114.1875},{"date":"2026-02-09","close":56495.2695},{"date":"2026-02-10","close":57733.7852},{"date":"2026-02-11","close":58019.5938},{"date":"2026-02-12","close":58591.2148},{"date":"2026-02-13","close":59353.3789},{"date":"2026-02-19","close":60782.4336},{"date":"2026-02-20","close":64212.1602},{"date":"2026-02-23","close":63164.1875},{"date":"2026-02-24","close":60972.9727},{"date":"2026-02-25","close":60401.3516},{"date":"2026-02-26","close":60115.5391},{"date":"2026-02-27","close":60020.2695},{"date":"2026-03-03","close":58972.2969},{"date":"2026-03-04","close":54589.8633},{"date":"2026-03-05","close":56685.8125},{"date":"2026-03-06","close":56495.2695},{"date":"2026-03-09","close":55447.2969},{"date":"2026-03-10","close":56018.918},{"date":"2026-03-11","close":56685.8125},{"date":"2026-03-12","close":57829.0547},{"date":"2026-03-13","close":56304.7305},{"date":"2026-03-16","close":55447.2969},{"date":"2026-03-17","close":55828.3789},{"date":"2026-03-18","close":57257.4336},{"date":"2026-03-19","close":56971.6211},{"date":"2026-03-20","close":56876.3516},{"date":"2026-03-23","close":56209.4609},{"date":"2026-03-24","close":56400.0},{"date":"2026-03-25","close":56400.0},{"date":"2026-03-26","close":54500.0},{"date":"2026-03-27","close":55000.0},{"date":"2026-03-30","close":53800.0},{"date":"2026-03-31","close":53100.0},{"date":"2026-04-01","close":53200.0},{"date":"2026-04-02","close":51600.0},{"date":"2026-04-03","close":52100.0},{"date":"2026-04-06","close":52900.0},{"date":"2026-04-07","close":53000.0},{"date":"2026-04-08","close":53600.0},{"date":"2026-04-09","close":54200.0},{"date":"2026-04-10","close":55000.0},{"date":"2026-04-13","close":53100.0},{"date":"2026-04-14","close":54300.0},{"date":"2026-04-15","close":54300.0},{"date":"2026-04-16","close":54700.0},{"date":"2026-04-17","close":54400.0},{"date":"2026-04-20","close":54400.0},{"date":"2026-04-21","close":54000.0},{"date":"2026-04-22","close":54100.0},{"date":"2026-04-23","close":54500.0},{"date":"2026-04-24","close":53800.0},{"date":"2026-04-27","close":53000.0},{"date":"2026-04-28","close":53600.0},{"date":"2026-04-29","close":53000.0},{"date":"2026-04-30","close":53300.0},{"date":"2026-05-04","close":52500.0},{"date":"2026-05-06","close":51600.0},{"date":"2026-05-07","close":51600.0},{"date":"2026-05-08","close":50900.0},{"date":"2026-05-11","close":50200.0},{"date":"2026-05-12","close":49450.0},{"date":"2026-05-13","close":48850.0},{"date":"2026-05-14","close":51000.0},{"date":"2026-05-15","close":50800.0},{"date":"2026-05-18","close":48800.0},{"date":"2026-05-19","close":49150.0},{"date":"2026-05-20","close":48350.0},{"date":"2026-05-21","close":47900.0},{"date":"2026-05-22","close":48200.0},{"date":"2026-05-26","close":47650.0},{"date":"2026-05-27","close":46850.0},{"date":"2026-05-28","close":46950.0},{"date":"2026-05-29","close":46150.0},{"date":"2026-06-01","close":45850.0},{"date":"2026-06-02","close":46750.0},{"date":"2026-06-04","close":46050.0},{"date":"2026-06-05","close":46000.0},{"date":"2026-06-08","close":45200.0},{"date":"2026-06-09","close":45350.0},{"date":"2026-06-10","close":46200.0},{"date":"2026-06-11","close":47150.0},{"date":"2026-06-12","close":51500.0},{"date":"2026-06-15","close":51700.0},{"date":"2026-06-16","close":53300.0},{"date":"2026-06-17","close":49650.0},{"date":"2026-06-18","close":49600.0},{"date":"2026-06-19","close":49550.0},{"date":"2026-06-22","close":46950.0},{"date":"2026-06-23","close":46550.0},{"date":"2026-06-24","close":45800.0},{"date":"2026-06-25","close":46400.0},{"date":"2026-06-26","close":46050.0},{"date":"2026-06-29","close":46750.0},{"date":"2026-06-30","close":47950.0},{"date":"2026-07-01","close":47200.0},{"date":"2026-07-02","close":48200.0},{"date":"2026-07-03","close":49850.0},{"date":"2026-07-06","close":48750.0},{"date":"2026-07-07","close":49150.0},{"date":"2026-07-08","close":48850.0},{"date":"2026-07-09","close":51700.0},{"date":"2026-07-10","close":48400.0},{"date":"2026-07-13","close":47800.0},{"date":"2026-07-14","close":47850.0},{"date":"2026-07-15","close":47550.0},{"date":"2026-07-16","close":47050.0},{"date":"2026-07-20","close":47900.0},{"date":"2026-07-21","close":47350.0},{"date":"2026-07-22","close":47500.0},{"date":"2026-07-23","close":48150.0},{"date":"2026-07-24","close":48800.0},{"date":"2026-07-27","close":50200.0},{"date":"2026-07-28","close":47450.0},{"date":"2026-07-29","close":47400.0},{"date":"2026-07-30","close":47350.0},{"date":"2026-07-31","close":47000.0},{"date":"2026-08-03","close":46950.0},{"date":"2026-08-04","close":46550.0},{"date":"2026-08-05","close":46550.0},{"date":"2026-08-06","close":47350.0},{"date":"2026-08-07","close":47850.0},{"date":"2026-08-10","close":47650.0},{"date":"2026-08-11","close":47250.0},{"date":"2026-08-12","close":47100.0},{"date":"2026-08-13","close":46900.0},{"date":"2026-08-14","close":48550.0},{"date":"2026-08-18","close":47950.0},{"date":"2026-08-19","close":46750.0},{"date":"2026-08-20","close":46050.0},{"date":"2026-08-21","close":46150.0},{"date":"2026-08-24","close":46300.0},{"date":"2026-08-25","close":46150.0},{"date":"2026-08-26","close":46750.0},{"date":"2026-08-27","close":46350.0},{"date":"2026-08-28","close":47300.0},{"date":"2026-08-31","close":46950.0},{"date":"2026-09-01","close":46050.0},{"date":"2026-09-02","close":45400.0},{"date":"2026-09-03","close":46600.0},{"date":"2026-09-04","close":46150.0},{"date":"2026-09-07","close":46650.0},{"date":"2026-09-08","close":46500.0},{"date":"2026-09-09","close":45950.0},{"date":"2026-09-10","close":45600.0},{"date":"2026-09-11","close":45500.0},{"date":"2026-09-14","close":45550.0},{"date":"2026-09-15","close":45200.0},{"date":"2026-09-16","close":44550.0},{"date":"2026-09-17","close":44550.0},{"date":"2026-09-18","close":44000.0},{"date":"2026-09-21","close":43650.0},{"date":"2026-09-22","close":42850.0},{"date":"2026-09-23","close":42750.0},{"date":"2026-09-28","close":43150.0},{"date":"2026-09-29","close":42600.0},{"date":"2026-09-30","close":42400.0},{"date":"2026-10-01","close":41850.0},{"date":"2026-10-02","close":42200.0},{"date":"2026-10-06","close":41900.0},{"date":"2026-10-07","close":41750.0},{"date":"2026-10-08","close":41350.0},{"date":"2026-10-12","close":41650.0},{"date":"2026-10-13","close":42250.0},{"date":"2026-10-14","close":42100.0},{"date":"2026-10-15","close":42100.0},{"date":"2026-10-16","close":42700.0},{"date":"2026-10-19","close":42650.0},{"date":"2026-10-20","close":42800.0},{"date":"2026-10-21","close":42200.0},{"date":"2026-10-22","close":41800.0},{"date":"2026-10-23","close":41450.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":6404.0,"foreign_net":-5844.0,"institution_net":-560.0},{"date":"2026-10-21","retail_net":26258.0,"foreign_net":-21229.0,"institution_net":-5029.0},{"date":"2026-10-20","retail_net":-8143.0,"foreign_net":-11206.0,"institution_net":19349.0},{"date":"2026-10-19","retail_net":5870.0,"foreign_net":-6970.0,"institution_net":1100.0},{"date":"2026-10-16","retail_net":-6219.0,"foreign_net":-1733.0,"institution_net":7952.0},{"date":"2026-10-15","retail_net":-23779.0,"foreign_net":-30968.0,"institution_net":54747.0},{"date":"2026-10-14","retail_net":16517.0,"foreign_net":-7586.0,"institution_net":-8931.0},{"date":"2026-10-13","retail_net":-43570.0,"foreign_net":-17625.0,"institution_net":61195.0},{"date":"2026-10-12","retail_net":-14686.0,"foreign_net":-2774.0,"institution_net":17460.0},{"date":"2026-10-08","retail_net":14994.0,"foreign_net":-11215.0,"institution_net":-3779.0},{"date":"2026-10-07","retail_net":4070.0,"foreign_net":18324.0,"institution_net":-22394.0},{"date":"2026-10-06","retail_net":20579.0,"foreign_net":-23555.0,"institution_net":2976.0},{"date":"2026-10-02","retail_net":5460.0,"foreign_net":-9800.0,"institution_net":4340.0},{"date":"2026-10-01","retail_net":35476.0,"foreign_net":-16239.0,"institution_net":-19237.0},{"date":"2026-09-30","retail_net":-5736.0,"foreign_net":5566.0,"institution_net":170.0},{"date":"2026-09-29","retail_net":43676.0,"foreign_net":-26025.0,"institution_net":-17651.0},{"date":"2026-09-28","retail_net":-18917.0,"foreign_net":100487.0,"institution_net":-81570.0},{"date":"2026-09-23","retail_net":19752.0,"foreign_net":83.0,"institution_net":-19835.0},{"date":"2026-09-22","retail_net":79136.0,"foreign_net":-17845.0,"institution_net":-61291.0},{"date":"2026-09-21","retail_net":35812.0,"foreign_net":-45396.0,"institution_net":9584.0},{"date":"2026-09-18","retail_net":39679.0,"foreign_net":-60192.0,"institution_net":20513.0},{"date":"2026-09-17","retail_net":-7719.0,"foreign_net":-17080.0,"institution_net":24799.0},{"date":"2026-09-16","retail_net":40947.0,"foreign_net":-53767.0,"institution_net":12820.0},{"date":"2026-09-15","retail_net":28912.0,"foreign_net":-22439.0,"institution_net":-6473.0},{"date":"2026-09-14","retail_net":6711.0,"foreign_net":-4630.0,"institution_net":-2081.0},{"date":"2026-09-11","retail_net":-227.0,"foreign_net":15148.0,"institution_net":-14921.0},{"date":"2026-09-10","retail_net":28843.0,"foreign_net":20554.0,"institution_net":-49397.0},{"date":"2026-09-09","retail_net":39312.0,"foreign_net":-40095.0,"institution_net":783.0},{"date":"2026-09-08","retail_net":2262.0,"foreign_net":-2727.0,"institution_net":465.0},{"date":"2026-09-07","retail_net":-23800.0,"foreign_net":7638.0,"institution_net":16162.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":6404.0,"foreign_net":-5844.0,"institution_net":-560.0},"d3":{"retail_net":24519.0,"foreign_net":-38279.0,"institution_net":13760.0},"d7":{"retail_net":16908.0,"foreign_net":-85536.0,"institution_net":68628.0},"d14":{"retail_net":39231.0,"foreign_net":-148420.0,"institution_net":109189.0},"d30":{"retail_net":347874.0,"foreign_net":-289140.0,"institution_net":-58734.0}},"analysis":"최근 5일 외국인 순매수 -4.70만, 기관 순매수 2.28만. 30일 누적: 외국인 -28.91만, 기관 -5.87만.","foreign_flow":-46982.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":22812.0},"insider_trades":[],"price_analysis":{"current":42100.0,"low_30d":40700.0,"support":41315.0,"high_30d":46850.0,"change_1d":0.7,"change_7d":-1.2,"change_30d":-9.4,"resistance":46235.0,"position_in_range":23.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.63,"per":7.86,"quarter":"2024-Q2"},{"pbr":0.67,"per":12.22,"quarter":"2024-Q3"},{"pbr":0.63,"per":6.14,"quarter":"2024-Q4"},{"pbr":0.69,"per":6.59,"quarter":"2025-Q1"},{"pbr":0.84,"per":6.69,"quarter":"2025-Q2"},{"pbr":0.87,"per":5.81,"quarter":"2025-Q3"},{"pbr":0.92,"per":9.55,"quarter":"2025-Q4"},{"pbr":0.92,"per":9.96,"quarter":"2026-Q1"},{"pbr":0.82,"per":8.76,"quarter":"2026-Q2"},{"pbr":0.55,"per":7.69,"quarter":"현재"}],"timeline":[{"close":34177.0234,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":36720.2227,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":35203.2266,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":38155.7422,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":47063.5117,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":49826.3516,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":53256.082,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":53100.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":47950.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.78,"pbr_5y_low":0.63,"per_5y_avg":8.18,"per_5y_low":5.81,"current_pbr":0.55,"current_per":7.69,"pbr_5y_high":0.92,"per_5y_high":12.22,"pbr_5y_median":0.82,"per_5y_median":7.86,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":44.4,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["부채비율(부채총계/자본총계) 2.9배로 재무 리스크","외국인 30일 누적 순매도"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Financial Services","industry":"CREDIT SERVICES"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +2.1%"},"momentum":{"grade":"D","reason":"RSI 43"},"valuation":{"grade":"C","reason":"PER 7.7x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 1.7%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.44,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.73,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":2.37,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":2.92,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":null,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":20.83,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":15.64,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 6개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.63,"per":7.86,"close":34177.0234,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.67,"per":12.22,"close":36720.2227,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.63,"per":6.14,"close":35203.2266,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.69,"per":6.59,"close":38155.7422,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.84,"per":6.69,"close":47063.5117,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.87,"per":5.81,"close":49826.3516,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.92,"per":9.55,"close":53256.082,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.92,"per":9.96,"close":53100.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.82,"per":8.76,"close":47950.0,"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":"7.7배"},{"label":"PBR","value":"0.6배"},{"label":"5년 PER 밴드","value":"하위 44%"},{"label":"ROE","value":"1.7%"}],"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":1445.0,"pbr":null,"per":null,"roa":0.004415205713992352,"roe":0.017317255073232958,"revenue":1019188000000.0,"market_cap":null,"net_income":154202000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":null,"total_assets":34925213000000.0,"total_equity":8904529000000.0,"profit_margin":0.1512988771453353,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":208636000000.0,"operating_margin":0.20470806171187259},{"eps":1348.9,"pbr":0.66,"per":9.78,"roa":0.004616499469062978,"roe":0.017852979428132118,"revenue":998602000000.0,"market_cap":6314300000000.0,"net_income":156284000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":null,"total_assets":33853356000000.0,"total_equity":8753945000000.0,"profit_margin":0.15650279090168054,"dividend_yield":5.14,"fiscal_quarter":"Q1","operating_income":210015000000.0,"operating_margin":0.21030901199877428},{"eps":1282.53,"pbr":null,"per":null,"roa":0.004618337429605584,"roe":0.016765117759963463,"revenue":980633000000.0,"market_cap":null,"net_income":148594000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":null,"total_assets":32174782000000.0,"total_equity":8863284000000.0,"profit_margin":0.15152865547049713,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":194648000000.0,"operating_margin":0.19849219840653945},{"eps":1395.56,"pbr":null,"per":null,"roa":0.005001783058788475,"roe":0.01856135227756827,"revenue":971416000000.0,"market_cap":null,"net_income":161690000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":null,"total_assets":32326472000000.0,"total_equity":8711111000000.0,"profit_margin":0.1664477422648999,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":213639000000.0,"operating_margin":0.21992534609271414},{"eps":1305.01,"pbr":null,"per":null,"roa":0.004883036454917924,"roe":0.01773251473937077,"revenue":946609000000.0,"market_cap":null,"net_income":151199000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":null,"total_assets":30964135000000.0,"total_equity":8526653000000.0,"profit_margin":0.15972698336905733,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":200490000000.0,"operating_margin":0.21179811305406984},{"eps":1591.9155150453691,"pbr":null,"per":null,"roa":0.006085358436201512,"roe":0.0220241061975549,"revenue":1067407617453.0,"market_cap":null,"net_income":184440330982.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":null,"total_assets":30308868888441.0,"total_equity":8374475192209.0,"profit_margin":0.17279278128265865,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":244917902127.0,"operating_margin":0.22945114698676414},{"eps":4280.0805804841675,"pbr":null,"per":null,"roa":0.01681329863996729,"roe":0.05843533468270699,"revenue":3499942816333.0,"market_cap":null,"net_income":495892823101.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":null,"total_assets":29494082851904.0,"total_equity":8486180934765.0,"profit_margin":0.1416859786356631,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":661582067198.0,"operating_margin":0.18902653612242737},{"eps":-139.82767976701558,"pbr":null,"per":null,"roa":-0.0005578886528462297,"roe":-0.001935758037980992,"revenue":-206431022345.0,"market_cap":null,"net_income":-16200522762.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":null,"total_assets":29038989553468.0,"total_equity":8369084588122.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-24787194406.0,"operating_margin":null},{"eps":60.642648639582426,"pbr":null,"per":null,"roa":0.00024465377942282175,"roe":0.000853829995210358,"revenue":-16303716308.0,"market_cap":null,"net_income":7026095343.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":null,"total_assets":28718523619687.0,"total_equity":8228916039977.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":7436587498.0,"operating_margin":null},{"eps":1535.2476559847305,"pbr":null,"per":null,"roa":0.006247044675129621,"roe":0.022064679961261997,"revenue":1106001610731.0,"market_cap":null,"net_income":177874757255.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":null,"total_assets":28473424876109.0,"total_equity":8061515397789.0,"profit_margin":0.1608268519043436,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":241189976607.0,"operating_margin":0.21807380230449036},{"eps":1548.05,"pbr":null,"per":null,"roa":0.0062261862651918016,"roe":0.02204489394142921,"revenue":933322684948.0,"market_cap":null,"net_income":179354844554.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":null,"total_assets":28806533713375.0,"total_equity":8135890561802.0,"profit_margin":0.19216809732208828,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":238796767394.0,"operating_margin":0.255856598414625},{"eps":1203.6592543887584,"pbr":null,"per":null,"roa":0.0047155828456604525,"roe":0.017366043084936778,"revenue":1021972875207.0,"market_cap":null,"net_income":139456716874.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":null,"total_assets":29573590675506.0,"total_equity":8030425595049.0,"profit_margin":0.1364583349100661,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":186814646784.0,"operating_margin":0.1827980480853377}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":4347.5996,"per":7.86,"date":"2024-06","close":34177.02,"source":"reported"},{"eps":4347.5996,"per":8.64,"date":"2024-07","close":37567.96,"source":"reported"},{"eps":4347.5996,"per":8.92,"date":"2024-08","close":38772.63,"source":"reported"},{"eps":3004.1126,"per":12.22,"date":"2024-09","close":36720.22,"source":"reported"},{"eps":3004.1126,"per":12.0,"date":"2024-10","close":36050.96,"source":"reported"},{"eps":3004.1126,"per":12.68,"date":"2024-11","close":38103.37,"source":"reported"},{"eps":5736.1432,"per":6.14,"date":"2024-12","close":35203.23,"source":"reported"},{"eps":5736.1432,"per":6.53,"date":"2025-01","close":37478.72,"source":"reported"},{"eps":5736.1432,"per":6.99,"date":"2025-02","close":40111.16,"source":"reported"},{"eps":5792.8111,"per":6.59,"date":"2025-03","close":38155.74,"source":"reported"},{"eps":5792.8111,"per":6.9,"date":"2025-04","close":39965.88,"source":"reported"},{"eps":5792.8111,"per":7.1,"date":"2025-05","close":41156.76,"source":"reported"},{"eps":7037.1784,"per":6.69,"date":"2025-06","close":47063.51,"source":"reported"},{"eps":7037.1784,"per":6.74,"date":"2025-07","close":47444.59,"source":"reported"},{"eps":7037.1784,"per":6.84,"date":"2025-08","close":48111.49,"source":"reported"},{"eps":8572.5661,"per":5.81,"date":"2025-09","close":49826.35,"source":"reported"},{"eps":8572.5661,"per":5.51,"date":"2025-10","close":47206.42,"source":"reported"},{"eps":8572.5661,"per":6.1,"date":"2025-11","close":52303.38,"source":"reported"},{"eps":5575.0155,"per":9.55,"date":"2025-12","close":53256.08,"source":"reported"},{"eps":5575.0155,"per":9.71,"date":"2026-01","close":54113.51,"source":"reported"},{"eps":5575.0155,"per":10.77,"date":"2026-02","close":60020.27,"source":"reported"},{"eps":5332.0,"per":9.96,"date":"2026-03","close":53100.0,"source":"reported"},{"eps":5332.0,"per":10.0,"date":"2026-04","close":53300.0,"source":"reported"},{"eps":5332.0,"per":8.66,"date":"2026-05","close":46150.0,"source":"reported"},{"eps":5471.99,"per":8.76,"date":"2026-06","close":47950.0,"source":"reported"},{"eps":5471.99,"per":8.59,"date":"2026-07","close":47000.0,"source":"reported"},{"eps":5471.99,"per":8.58,"date":"2026-08","close":46950.0,"source":"reported"},{"eps":5471.99,"per":7.75,"date":"2026-09","close":42400.0,"source":"reported"},{"eps":5471.99,"per":7.57,"date":"2026-10","close":41450.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":8.28,"std":1.92,"count":29,"current":7.57,"lower_1sd":6.36,"upper_1sd":10.21},"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":"삼성카드","phase":"above-fold","symbol_resolved":true}