{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:32:06.153456+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-1.5,"direction":"higher_better","percentile":48},{"name":"영업이익 성장률","unit":"%","value":34.3,"direction":"higher_better","percentile":77}],"summary":"매출 -1.5%","percentile":62},"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":25.5,"direction":null,"percentile":26},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-13.8,"direction":"higher_better","percentile":30}],"summary":"RSI 26","percentile":29},"valuation":{"grade":"C","metrics":[],"summary":"PER 8.85x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.35,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":6.91,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":5.12,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.08,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.4%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.13,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.04,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":10.9,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.06,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.1x, 순차입금비율 1.0x","percentile":51}},"signals":[],"summary":"KT(030200)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 11.79조. 현재가 46,800원, 전일 대비 -1.5%, 30일 -13.8%. PER 8.8배 / ROE 2.4%. 기술적 시그널: RSI 26(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 41.59만, 기관 순매수 14.31만.","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":"B","metrics":[{"name":"배당수익률","unit":"%","value":3.76,"direction":"higher_better","percentile":null}],"summary":"배당수익률 3.76%","value_pct":3.76},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":33.3,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":3.0,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":1.04,"direction":"lower_better","percentile":null}],"summary":"배당성향 33%로 낮아 안정적","percentile":64},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":3.76},"catalysts":["RSI 26 (30 이하 과매도 구간)"],"portfolio":null,"technical":{"macd":-994.2932442826932,"grade":"D","trend":"하락","atr_14":1385.7142857142858,"rsi_14":25.520833333333343,"sma_20":51180.0,"sma_60":52545.0,"comment":"하락 추세, RSI 26","analysis":"RSI(14) 25.5로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-994.29)가 시그널선(-752.89)을 하회합니다(데드크로스). 현재가가 SMA20(51180)과 SMA60(52545) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 48211~54149 (현재 위치 -24%).","bb_lower":48210.92607030408,"bb_upper":54149.07392969592,"macd_signal":-752.8880081790314},"change_pct":-1.58,"chart_data":[{"date":"2024-10-23","open":40433,"high":40665,"low":39507,"close":39553,"volume":391716,"rsi_14":65.62,"sma_20":41372.5,"sma_60":40015.83,"sma_120":38177.5},{"date":"2024-10-24","open":39924,"high":40572,"low":39692,"close":40572,"volume":535842,"rsi_14":73.41,"sma_20":41495.0,"sma_60":40114.17,"sma_120":38253.75},{"date":"2024-10-25","open":40850,"high":40943,"low":40063,"close":40943,"volume":670316,"rsi_14":71.25,"sma_20":41635.0,"sma_60":40222.5,"sma_120":38337.92},{"date":"2024-10-28","open":40896,"high":41128,"low":40016,"close":40526,"volume":394777,"rsi_14":66.46,"sma_20":41797.5,"sma_60":40319.17,"sma_120":38415.0},{"date":"2024-10-29","open":40480,"high":40711,"low":40202,"close":40526,"volume":396504,"rsi_14":74.66,"sma_20":41910.0,"sma_60":40404.17,"sma_120":38491.25},{"date":"2024-10-30","open":40479,"high":41082,"low":40109,"close":41082,"volume":669106,"rsi_14":76.13,"sma_20":42112.5,"sma_60":40491.67,"sma_120":38572.5},{"date":"2024-10-31","open":40943,"high":41082,"low":40526,"close":41082,"volume":727675,"rsi_14":77.12,"sma_20":42320.0,"sma_60":40581.67,"sma_120":38653.75},{"date":"2024-11-01","open":40943,"high":41221,"low":40757,"close":41035,"volume":565415,"rsi_14":74.29,"sma_20":42547.5,"sma_60":40655.83,"sma_120":38735.42},{"date":"2024-11-04","open":40665,"high":41128,"low":40618,"close":40850,"volume":394392,"rsi_14":71.83,"sma_20":42712.5,"sma_60":40745.0,"sma_120":38806.25},{"date":"2024-11-05","open":40757,"high":40850,"low":39831,"close":39877,"volume":339517,"rsi_14":52.71,"sma_20":42812.5,"sma_60":40815.0,"sma_120":38870.0},{"date":"2024-11-06","open":39738,"high":40850,"low":39738,"close":40665,"volume":685404,"rsi_14":57.64,"sma_20":43000.0,"sma_60":40929.17,"sma_120":38938.75},{"date":"2024-11-07","open":40294,"high":40572,"low":39692,"close":39692,"volume":952109,"rsi_14":49.69,"sma_20":43127.5,"sma_60":41034.17,"sma_120":38997.5},{"date":"2024-11-08","open":40155,"high":40479,"low":37886,"close":38071,"volume":4935193,"rsi_14":40.61,"sma_20":43172.5,"sma_60":41089.17,"sma_120":39041.67},{"date":"2024-11-11","open":38442,"high":41637,"low":38442,"close":41128,"volume":2687086,"rsi_14":51.65,"sma_20":43347.5,"sma_60":41175.0,"sma_120":39107.08},{"date":"2024-11-12","open":40433,"high":41128,"low":40109,"close":40294,"volume":661746,"rsi_14":53.42,"sma_20":43472.5,"sma_60":41265.0,"sma_120":39155.42},{"date":"2024-11-13","open":39738,"high":40202,"low":39368,"close":39461,"volume":873207,"rsi_14":44.78,"sma_20":43467.5,"sma_60":41341.67,"sma_120":39200.0},{"date":"2024-11-14","open":39877,"high":40016,"low":38117,"close":38117,"volume":1320149,"rsi_14":37.85,"sma_20":43385.0,"sma_60":41382.5,"sma_120":39233.75},{"date":"2024-11-15","open":38673,"high":39553,"low":38349,"close":38442,"volume":633204,"rsi_14":40.96,"sma_20":43315.0,"sma_60":41435.83,"sma_120":39272.92},{"date":"2024-11-18","open":38997,"high":39507,"low":38349,"close":38720,"volume":881993,"rsi_14":42.35,"sma_20":43257.5,"sma_60":41500.83,"sma_120":39312.5},{"date":"2024-11-19","open":38673,"high":39136,"low":38210,"close":38673,"volume":1032839,"rsi_14":39.34,"sma_20":43145.0,"sma_60":41559.17,"sma_120":39358.33},{"date":"2024-11-20","open":38673,"high":40433,"low":38627,"close":40109,"volume":1325662,"rsi_14":46.18,"sma_20":43175.0,"sma_60":41635.83,"sma_120":39416.25},{"date":"2024-11-21","open":40109,"high":41452,"low":40109,"close":40757,"volume":1126037,"rsi_14":48.96,"sma_20":43185.0,"sma_60":41716.67,"sma_120":39477.92},{"date":"2024-11-22","open":41313,"high":41823,"low":40943,"close":41221,"volume":803429,"rsi_14":51.36,"sma_20":43200.0,"sma_60":41803.33,"sma_120":39547.5},{"date":"2024-11-25","open":41637,"high":41730,"low":40943,"close":41498,"volume":861708,"rsi_14":56.27,"sma_20":43252.5,"sma_60":41890.0,"sma_120":39620.83},{"date":"2024-11-26","open":41730,"high":42703,"low":41684,"close":42147,"volume":1261175,"rsi_14":55.8,"sma_20":43340.0,"sma_60":41983.33,"sma_120":39698.75},{"date":"2024-11-27","open":43536,"high":44092,"low":42703,"close":44092,"volume":1353771,"rsi_14":65.99,"sma_20":43502.5,"sma_60":42108.33,"sma_120":39790.42},{"date":"2024-11-28","open":44416,"high":45296,"low":44231,"close":45250,"volume":1154966,"rsi_14":77.0,"sma_20":43727.5,"sma_60":42267.5,"sma_120":39887.08},{"date":"2024-11-29","open":45018,"high":45574,"low":44138,"close":45204,"volume":1006983,"rsi_14":69.82,"sma_20":43952.5,"sma_60":42430.83,"sma_120":39990.0},{"date":"2024-12-02","open":45389,"high":46315,"low":45389,"close":45389,"volume":880049,"rsi_14":76.44,"sma_20":44197.5,"sma_60":42604.17,"sma_120":40092.08},{"date":"2024-12-03","open":45945,"high":46130,"low":45065,"close":45065,"volume":704055,"rsi_14":80.71,"sma_20":44477.5,"sma_60":42763.33,"sma_120":40187.92},{"date":"2024-12-04","open":44416,"high":46315,"low":44324,"close":44324,"volume":3183782,"rsi_14":86.41,"sma_20":44675.0,"sma_60":42890.83,"sma_120":40280.0},{"date":"2024-12-05","open":44602,"high":45111,"low":43166,"close":44185,"volume":1048702,"rsi_14":84.44,"sma_20":44917.5,"sma_60":43022.5,"sma_120":40370.83},{"date":"2024-12-06","open":44463,"high":45204,"low":41684,"close":41962,"volume":1245087,"rsi_14":65.77,"sma_20":45127.5,"sma_60":43090.83,"sma_120":40441.67},{"date":"2024-12-09","open":41313,"high":41406,"low":40433,"close":41035,"volume":710510,"rsi_14":60.58,"sma_20":45122.5,"sma_60":43142.5,"sma_120":40507.92},{"date":"2024-12-10","open":41498,"high":42610,"low":40572,"close":40618,"volume":1031268,"rsi_14":52.51,"sma_20":45140.0,"sma_60":43183.33,"sma_120":40570.0},{"date":"2024-12-11","open":40850,"high":41452,"low":40526,"close":41313,"volume":1055352,"rsi_14":52.73,"sma_20":45240.0,"sma_60":43241.67,"sma_120":40640.0},{"date":"2024-12-12","open":41498,"high":41684,"low":40989,"close":40989,"volume":913725,"rsi_14":48.85,"sma_20":45395.0,"sma_60":43291.67,"sma_120":40706.25},{"date":"2024-12-13","open":40989,"high":41545,"low":40526,"close":41545,"volume":637307,"rsi_14":50.22,"sma_20":45562.5,"sma_60":43348.33,"sma_120":40776.67},{"date":"2024-12-16","open":41869,"high":43027,"low":41730,"close":43027,"volume":633149,"rsi_14":53.94,"sma_20":45795.0,"sma_60":43421.67,"sma_120":40859.58},{"date":"2024-12-17","open":43027,"high":43629,"low":42008,"close":42378,"volume":762676,"rsi_14":41.31,"sma_20":45995.0,"sma_60":43489.17,"sma_120":40932.5},{"date":"2024-12-18","open":42656,"high":42842,"low":42008,"close":42425,"volume":376858,"rsi_14":33.86,"sma_20":46120.0,"sma_60":43555.83,"sma_120":41007.08},{"date":"2024-12-19","open":42656,"high":42795,"low":41637,"close":41637,"volume":716519,"rsi_14":31.22,"sma_20":46167.5,"sma_60":43615.83,"sma_120":41071.25},{"date":"2024-12-20","open":42101,"high":42239,"low":41406,"close":41406,"volume":401252,"rsi_14":29.13,"sma_20":46177.5,"sma_60":43670.83,"sma_120":41133.75},{"date":"2024-12-23","open":41776,"high":42703,"low":41776,"close":42332,"volume":310041,"rsi_14":36.53,"sma_20":46222.5,"sma_60":43757.5,"sma_120":41210.83},{"date":"2024-12-24","open":42610,"high":42795,"low":41915,"close":42703,"volume":329750,"rsi_14":41.71,"sma_20":46252.5,"sma_60":43834.17,"sma_120":41283.33},{"date":"2024-12-26","open":42703,"high":42703,"low":41962,"close":42147,"volume":286690,"rsi_14":40.0,"sma_20":46147.5,"sma_60":43920.83,"sma_120":41355.0},{"date":"2024-12-27","open":41684,"high":42054,"low":41221,"close":41684,"volume":452178,"rsi_14":48.35,"sma_20":45955.0,"sma_60":44000.83,"sma_120":41427.92},{"date":"2024-12-30","open":41730,"high":41776,"low":40618,"close":40618,"volume":371915,"rsi_14":47.57,"sma_20":45707.5,"sma_60":44069.17,"sma_120":41489.17},{"date":"2025-01-02","open":40711,"high":41174,"low":40665,"close":40711,"volume":175047,"rsi_14":50.56,"sma_20":45455.0,"sma_60":44121.67,"sma_120":41550.83},{"date":"2025-01-03","open":40804,"high":41591,"low":40804,"close":41221,"volume":255853,"rsi_14":49.43,"sma_20":45247.5,"sma_60":44179.17,"sma_120":41618.75},{"date":"2025-01-06","open":41267,"high":41452,"low":40896,"close":40943,"volume":306851,"rsi_14":49.71,"sma_20":45065.0,"sma_60":44246.67,"sma_120":41687.08},{"date":"2025-01-07","open":40943,"high":41545,"low":40479,"close":40618,"volume":375484,"rsi_14":44.05,"sma_20":44872.5,"sma_60":44305.83,"sma_120":41751.25},{"date":"2025-01-08","open":40433,"high":41035,"low":40433,"close":40572,"volume":249789,"rsi_14":30.66,"sma_20":44797.5,"sma_60":44365.83,"sma_120":41816.25},{"date":"2025-01-09","open":40479,"high":41684,"low":40341,"close":41684,"volume":763443,"rsi_14":44.9,"sma_20":44832.5,"sma_60":44434.17,"sma_120":41885.42},{"date":"2025-01-10","open":41267,"high":41267,"low":40618,"close":40943,"volume":420811,"rsi_14":40.12,"sma_20":44850.0,"sma_60":44487.5,"sma_120":41949.58},{"date":"2025-01-13","open":40572,"high":41221,"low":40387,"close":41128,"volume":378659,"rsi_14":46.31,"sma_20":44840.0,"sma_60":44515.83,"sma_120":42017.08},{"date":"2025-01-14","open":41128,"high":41174,"low":40665,"close":40665,"volume":299999,"rsi_14":44.81,"sma_20":44822.5,"sma_60":44534.17,"sma_120":42078.75},{"date":"2025-01-15","open":40943,"high":41221,"low":40850,"close":41128,"volume":356802,"rsi_14":40.97,"sma_20":44800.0,"sma_60":44559.17,"sma_120":42144.58},{"date":"2025-01-16","open":41174,"high":41545,"low":41082,"close":41545,"volume":326762,"rsi_14":41.38,"sma_20":44720.0,"sma_60":44590.83,"sma_120":42202.5},{"date":"2025-01-17","open":41359,"high":42564,"low":41359,"close":42564,"volume":474394,"rsi_14":52.9,"sma_20":44730.0,"sma_60":44623.33,"sma_120":42276.25},{"date":"2025-01-20","open":42471,"high":43166,"low":42193,"close":42656,"volume":332417,"rsi_14":57.14,"sma_20":44742.5,"sma_60":44679.17,"sma_120":42347.5},{"date":"2025-01-21","open":42749,"high":43444,"low":42239,"close":42610,"volume":351925,"rsi_14":67.2,"sma_20":44795.0,"sma_60":44715.83,"sma_120":42415.0},{"date":"2025-01-22","open":43073,"high":43258,"low":42008,"close":42193,"volume":592090,"rsi_14":62.12,"sma_20":44837.5,"sma_60":44738.33,"sma_120":42480.42},{"date":"2025-01-23","open":42517,"high":42795,"low":42286,"close":42286,"volume":237013,"rsi_14":59.35,"sma_20":44835.0,"sma_60":44770.0,"sma_120":42544.58},{"date":"2025-01-24","open":42332,"high":43536,"low":42332,"close":43536,"volume":366537,"rsi_14":69.44,"sma_20":44880.0,"sma_60":44824.17,"sma_120":42614.17},{"date":"2025-01-31","open":43953,"high":44648,"low":43583,"close":44463,"volume":679942,"rsi_14":76.43,"sma_20":45005.0,"sma_60":44885.0,"sma_120":42688.33},{"date":"2025-02-03","open":44926,"high":44972,"low":43305,"close":43444,"volume":395742,"rsi_14":67.42,"sma_20":45100.0,"sma_60":44927.5,"sma_120":42754.58},{"date":"2025-02-04","open":43490,"high":43722,"low":43073,"close":43258,"volume":620994,"rsi_14":60.76,"sma_20":45242.5,"sma_60":44967.5,"sma_120":42811.67},{"date":"2025-02-05","open":43305,"high":44231,"low":43027,"close":43027,"volume":458850,"rsi_14":65.31,"sma_20":45367.5,"sma_60":45006.67,"sma_120":42875.83},{"date":"2025-02-06","open":43166,"high":43536,"low":42101,"close":42656,"volume":696822,"rsi_14":60.93,"sma_20":45445.0,"sma_60":45056.67,"sma_120":42935.83},{"date":"2025-02-07","open":42239,"high":42517,"low":41915,"close":42008,"volume":490595,"rsi_14":59.35,"sma_20":45502.5,"sma_60":45080.83,"sma_120":43005.0},{"date":"2025-02-10","open":42008,"high":42471,"low":41869,"close":42471,"volume":290170,"rsi_14":59.35,"sma_20":45602.5,"sma_60":45130.83,"sma_120":43082.5},{"date":"2025-02-11","open":42147,"high":42610,"low":42008,"close":42610,"volume":713574,"rsi_14":57.72,"sma_20":45712.5,"sma_60":45212.5,"sma_120":43150.83},{"date":"2025-02-12","open":42888,"high":42888,"low":41776,"close":41823,"volume":555153,"rsi_14":44.44,"sma_20":45720.0,"sma_60":45225.0,"sma_120":43200.0},{"date":"2025-02-13","open":41915,"high":42471,"low":41730,"close":41869,"volume":695896,"rsi_14":44.06,"sma_20":45770.0,"sma_60":45253.33,"sma_120":43259.17},{"date":"2025-02-14","open":42054,"high":43490,"low":41962,"close":43490,"volume":638050,"rsi_14":55.37,"sma_20":45897.5,"sma_60":45325.83,"sma_120":43333.75},{"date":"2025-02-17","open":43490,"high":44185,"low":43166,"close":43351,"volume":620264,"rsi_14":57.31,"sma_20":46042.5,"sma_60":45420.0,"sma_120":43401.25},{"date":"2025-02-18","open":43722,"high":43722,"low":43027,"close":43119,"volume":406036,"rsi_14":55.17,"sma_20":46150.0,"sma_60":45504.17,"sma_120":43470.0},{"date":"2025-02-19","open":42842,"high":43675,"low":42842,"close":43351,"volume":527839,"rsi_14":48.68,"sma_20":46247.5,"sma_60":45587.5,"sma_120":43544.17},{"date":"2025-02-20","open":42934,"high":44138,"low":42888,"close":44138,"volume":894518,"rsi_14":47.65,"sma_20":46332.5,"sma_60":45685.83,"sma_120":43622.5},{"date":"2025-02-21","open":44185,"high":44231,"low":43722,"close":43722,"volume":544496,"rsi_14":52.21,"sma_20":46390.0,"sma_60":45750.83,"sma_120":43693.33},{"date":"2025-02-24","open":43722,"high":44787,"low":43722,"close":44463,"volume":596474,"rsi_14":58.78,"sma_20":46490.0,"sma_60":45817.5,"sma_120":43767.08},{"date":"2025-02-25","open":44046,"high":44602,"low":43999,"close":44277,"volume":427938,"rsi_14":59.18,"sma_20":46602.5,"sma_60":45872.5,"sma_120":43837.92},{"date":"2025-02-26","open":44648,"high":44833,"low":44370,"close":44509,"volume":882045,"rsi_14":63.89,"sma_20":46722.5,"sma_60":45926.67,"sma_120":43908.33},{"date":"2025-02-27","open":44837,"high":44977,"low":43900,"close":44603,"volume":784894,"rsi_14":66.67,"sma_20":46755.0,"sma_60":45962.5,"sma_120":43972.92},{"date":"2025-02-28","open":44275,"high":44603,"low":43807,"close":43994,"volume":545342,"rsi_14":58.16,"sma_20":46705.0,"sma_60":45952.5,"sma_120":44030.42},{"date":"2025-03-04","open":43854,"high":44930,"low":43854,"close":44649,"volume":444485,"rsi_14":61.18,"sma_20":46745.0,"sma_60":45933.33,"sma_120":44100.42},{"date":"2025-03-05","open":44556,"high":44649,"low":43900,"close":44369,"volume":457065,"rsi_14":65.96,"sma_20":46780.0,"sma_60":45910.0,"sma_120":44170.42},{"date":"2025-03-06","open":44462,"high":45398,"low":44462,"close":45398,"volume":639687,"rsi_14":70.37,"sma_20":46882.5,"sma_60":45901.67,"sma_120":44252.92},{"date":"2025-03-07","open":45398,"high":45398,"low":44977,"close":44977,"volume":297451,"rsi_14":58.09,"sma_20":46982.5,"sma_60":45891.67,"sma_120":44327.5},{"date":"2025-03-10","open":44790,"high":45585,"low":44790,"close":45164,"volume":383525,"rsi_14":60.58,"sma_20":47127.5,"sma_60":45898.33,"sma_120":44394.58},{"date":"2025-03-11","open":44696,"high":45071,"low":44369,"close":44509,"volume":348493,"rsi_14":56.85,"sma_20":47212.5,"sma_60":45895.83,"sma_120":44459.17},{"date":"2025-03-12","open":44556,"high":45819,"low":44509,"close":45726,"volume":365345,"rsi_14":62.28,"sma_20":47355.0,"sma_60":45955.0,"sma_120":44522.92},{"date":"2025-03-13","open":45726,"high":46615,"low":45305,"close":45305,"volume":748911,"rsi_14":54.72,"sma_20":47517.5,"sma_60":46023.33,"sma_120":44582.92},{"date":"2025-03-14","open":45445,"high":46241,"low":45164,"close":45960,"volume":513610,"rsi_14":61.59,"sma_20":47712.5,"sma_60":46110.83,"sma_120":44647.08},{"date":"2025-03-17","open":46100,"high":46709,"low":46007,"close":46615,"volume":345293,"rsi_14":61.11,"sma_20":47855.0,"sma_60":46197.5,"sma_120":44719.58},{"date":"2025-03-18","open":46615,"high":46802,"low":46334,"close":46334,"volume":292814,"rsi_14":60.37,"sma_20":47990.0,"sma_60":46285.0,"sma_120":44788.33},{"date":"2025-03-19","open":46615,"high":47645,"low":46521,"close":47457,"volume":498981,"rsi_14":64.48,"sma_20":48197.5,"sma_60":46382.5,"sma_120":44865.42},{"date":"2025-03-20","open":47551,"high":48206,"low":47177,"close":47457,"volume":399091,"rsi_14":67.43,"sma_20":48392.5,"sma_60":46453.33,"sma_120":44937.5},{"date":"2025-03-21","open":46989,"high":47738,"low":46568,"close":46568,"volume":299550,"rsi_14":65.19,"sma_20":48497.5,"sma_60":46520.0,"sma_120":45004.58},{"date":"2025-03-24","open":46381,"high":46755,"low":46147,"close":46428,"volume":247304,"rsi_14":61.18,"sma_20":48617.5,"sma_60":46583.33,"sma_120":45069.58},{"date":"2025-03-25","open":46100,"high":46802,"low":46100,"close":46802,"volume":169840,"rsi_14":65.12,"sma_20":48717.5,"sma_60":46667.5,"sma_120":45141.67},{"date":"2025-03-26","open":47177,"high":47270,"low":46615,"close":46615,"volume":219485,"rsi_14":58.44,"sma_20":48817.5,"sma_60":46752.5,"sma_120":45211.67},{"date":"2025-03-27","open":46287,"high":47364,"low":46287,"close":46662,"volume":261841,"rsi_14":62.33,"sma_20":48907.5,"sma_60":46821.67,"sma_120":45289.58},{"date":"2025-03-28","open":47041,"high":47372,"low":46804,"close":47230,"volume":195671,"rsi_14":61.27,"sma_20":49017.5,"sma_60":46884.17,"sma_120":45359.17},{"date":"2025-03-31","open":46709,"high":47183,"low":46283,"close":46993,"volume":296509,"rsi_14":65.41,"sma_20":49147.5,"sma_60":46952.5,"sma_120":45436.67},{"date":"2025-04-01","open":47183,"high":47372,"low":46141,"close":46141,"volume":331877,"rsi_14":48.8,"sma_20":49197.5,"sma_60":47014.17,"sma_120":45507.5},{"date":"2025-04-02","open":46046,"high":46378,"low":45525,"close":45714,"volume":374429,"rsi_14":48.8,"sma_20":49240.0,"sma_60":47087.5,"sma_120":45578.33},{"date":"2025-04-03","open":44814,"high":46378,"low":44648,"close":46141,"volume":364328,"rsi_14":46.67,"sma_20":49250.0,"sma_60":47166.67,"sma_120":45644.17},{"date":"2025-04-04","open":45951,"high":46851,"low":45478,"close":46709,"volume":600209,"rsi_14":45.76,"sma_20":49312.5,"sma_60":47246.67,"sma_120":45712.92},{"date":"2025-04-07","open":45288,"high":45856,"low":44388,"close":45809,"volume":457486,"rsi_14":41.22,"sma_20":49317.5,"sma_60":47315.83,"sma_120":45781.25},{"date":"2025-04-08","open":45620,"high":45667,"low":44814,"close":44956,"volume":682845,"rsi_14":24.0,"sma_20":49312.5,"sma_60":47375.83,"sma_120":45840.83},{"date":"2025-04-09","open":44483,"high":44767,"low":43772,"close":43914,"volume":600945,"rsi_14":20.41,"sma_20":49187.5,"sma_60":47418.33,"sma_120":45892.08},{"date":"2025-04-10","open":44625,"high":45667,"low":43914,"close":45667,"volume":819412,"rsi_14":40.61,"sma_20":49177.5,"sma_60":47471.67,"sma_120":45952.92},{"date":"2025-04-11","open":45099,"high":45383,"low":44530,"close":44862,"volume":351717,"rsi_14":37.43,"sma_20":49090.0,"sma_60":47524.17,"sma_120":46005.83},{"date":"2025-04-14","open":44909,"high":45193,"low":44530,"close":44814,"volume":223543,"rsi_14":34.3,"sma_20":48965.0,"sma_60":47572.5,"sma_120":46044.17},{"date":"2025-04-15","open":44672,"high":45241,"low":44577,"close":45146,"volume":156243,"rsi_14":37.71,"sma_20":48872.5,"sma_60":47635.0,"sma_120":46084.58},{"date":"2025-04-16","open":45478,"high":46709,"low":45335,"close":45904,"volume":411083,"rsi_14":42.63,"sma_20":48760.0,"sma_60":47702.5,"sma_120":46130.83},{"date":"2025-04-17","open":46188,"high":46520,"low":45904,"close":46472,"volume":248290,"rsi_14":46.04,"sma_20":48677.5,"sma_60":47772.5,"sma_120":46181.67},{"date":"2025-04-18","open":46378,"high":47183,"low":46235,"close":46614,"volume":164080,"rsi_14":48.0,"sma_20":48650.0,"sma_60":47826.67,"sma_120":46225.0},{"date":"2025-04-21","open":46993,"high":46993,"low":46614,"close":46993,"volume":124167,"rsi_14":54.74,"sma_20":48650.0,"sma_60":47885.83,"sma_120":46282.5},{"date":"2025-04-22","open":47136,"high":47136,"low":46614,"close":46662,"volume":342270,"rsi_14":55.32,"sma_20":48612.5,"sma_60":47940.0,"sma_120":46327.92},{"date":"2025-04-23","open":46993,"high":47372,"low":46804,"close":47088,"volume":340467,"rsi_14":55.32,"sma_20":48607.5,"sma_60":48009.17,"sma_120":46373.75},{"date":"2025-04-24","open":46899,"high":47372,"low":46567,"close":46567,"volume":314937,"rsi_14":49.2,"sma_20":48572.5,"sma_60":48067.5,"sma_120":46418.75},{"date":"2025-04-25","open":46993,"high":47657,"low":46993,"close":47562,"volume":324084,"rsi_14":59.79,"sma_20":48590.0,"sma_60":48120.83,"sma_120":46472.5},{"date":"2025-04-28","open":49267,"high":49267,"low":48320,"close":48415,"volume":518085,"rsi_14":69.31,"sma_20":48665.0,"sma_60":48172.5,"sma_120":46528.75},{"date":"2025-04-29","open":49362,"high":49457,"low":48604,"close":48888,"volume":476869,"rsi_14":79.66,"sma_20":48810.0,"sma_60":48250.83,"sma_120":46589.17},{"date":"2025-04-30","open":48794,"high":49457,"low":48699,"close":49078,"volume":515899,"rsi_14":75.0,"sma_20":48987.5,"sma_60":48335.83,"sma_120":46651.67},{"date":"2025-05-02","open":50120,"high":51162,"low":49931,"close":50688,"volume":619283,"rsi_14":88.2,"sma_20":49227.5,"sma_60":48453.33,"sma_120":46730.0},{"date":"2025-05-07","open":51257,"high":51446,"low":49267,"close":49267,"volume":1379548,"rsi_14":74.74,"sma_20":49362.5,"sma_60":48552.5,"sma_120":46804.58},{"date":"2025-05-08","open":49362,"high":49552,"low":48130,"close":48130,"volume":734094,"rsi_14":65.22,"sma_20":49485.0,"sma_60":48643.33,"sma_120":46862.08},{"date":"2025-05-09","open":48320,"high":49267,"low":48225,"close":48794,"volume":653147,"rsi_14":64.88,"sma_20":49687.5,"sma_60":48737.5,"sma_120":46934.17},{"date":"2025-05-12","open":48888,"high":49173,"low":47657,"close":48130,"volume":485700,"rsi_14":58.45,"sma_20":49910.0,"sma_60":48817.5,"sma_120":47015.0},{"date":"2025-05-13","open":47467,"high":48604,"low":47372,"close":48320,"volume":563841,"rsi_14":58.65,"sma_20":50050.0,"sma_60":48915.0,"sma_120":47070.0},{"date":"2025-05-14","open":48509,"high":49457,"low":48320,"close":48604,"volume":292029,"rsi_14":58.25,"sma_20":50247.5,"sma_60":49016.67,"sma_120":47135.0},{"date":"2025-05-15","open":48225,"high":49078,"low":48225,"close":48320,"volume":216562,"rsi_14":58.54,"sma_20":50432.5,"sma_60":49084.17,"sma_120":47205.0},{"date":"2025-05-16","open":48509,"high":48983,"low":48509,"close":48699,"volume":214498,"rsi_14":58.33,"sma_20":50620.0,"sma_60":49160.83,"sma_120":47290.42},{"date":"2025-05-19","open":48794,"high":49362,"low":48699,"close":49267,"volume":206552,"rsi_14":63.9,"sma_20":50797.5,"sma_60":49251.67,"sma_120":47377.92},{"date":"2025-05-20","open":49457,"high":49457,"low":48794,"close":49173,"volume":187097,"rsi_14":59.14,"sma_20":50940.0,"sma_60":49336.67,"sma_120":47462.08},{"date":"2025-05-21","open":49267,"high":49552,"low":48604,"close":48604,"volume":503850,"rsi_14":51.11,"sma_20":51045.0,"sma_60":49397.5,"sma_120":47541.67},{"date":"2025-05-22","open":48415,"high":48604,"low":47562,"close":48036,"volume":294602,"rsi_14":45.05,"sma_20":51100.0,"sma_60":49455.83,"sma_120":47603.33},{"date":"2025-05-23","open":47562,"high":47846,"low":47372,"close":47372,"volume":296135,"rsi_14":40.62,"sma_20":51137.5,"sma_60":49489.17,"sma_120":47653.33},{"date":"2025-05-26","open":47562,"high":48983,"low":47562,"close":48983,"volume":271314,"rsi_14":40.62,"sma_20":51237.5,"sma_60":49554.17,"sma_120":47713.33},{"date":"2025-05-27","open":48509,"high":48794,"low":48130,"close":48604,"volume":256864,"rsi_14":45.88,"sma_20":51345.0,"sma_60":49608.33,"sma_120":47767.5},{"date":"2025-05-28","open":48130,"high":48888,"low":47894,"close":48130,"volume":341961,"rsi_14":50.0,"sma_20":51375.0,"sma_60":49660.83,"sma_120":47811.67},{"date":"2025-05-29","open":48415,"high":48888,"low":48130,"close":48320,"volume":283642,"rsi_14":46.58,"sma_20":51370.0,"sma_60":49727.5,"sma_120":47840.0},{"date":"2025-05-30","open":48225,"high":48509,"low":48036,"close":48130,"volume":466533,"rsi_14":50.0,"sma_20":51330.0,"sma_60":49779.17,"sma_120":47856.25},{"date":"2025-06-02","open":47941,"high":48225,"low":46804,"close":46804,"volume":459204,"rsi_14":40.0,"sma_20":51210.0,"sma_60":49812.5,"sma_120":47861.25},{"date":"2025-06-04","open":46804,"high":47941,"low":46804,"close":47230,"volume":502838,"rsi_14":41.1,"sma_20":51027.5,"sma_60":49835.0,"sma_120":47868.33},{"date":"2025-06-05","open":47278,"high":48320,"low":47278,"close":47657,"volume":513181,"rsi_14":45.78,"sma_20":50942.5,"sma_60":49872.5,"sma_120":47882.08},{"date":"2025-06-09","open":47846,"high":48415,"low":47846,"close":47941,"volume":513418,"rsi_14":45.12,"sma_20":50932.5,"sma_60":49911.67,"sma_120":47905.0},{"date":"2025-06-10","open":47941,"high":48604,"low":47941,"close":48225,"volume":436500,"rsi_14":43.04,"sma_20":50902.5,"sma_60":49967.5,"sma_120":47931.67},{"date":"2025-06-11","open":48225,"high":48983,"low":48130,"close":48888,"volume":434400,"rsi_14":48.24,"sma_20":50942.5,"sma_60":50013.33,"sma_120":47984.17},{"date":"2025-06-12","open":48509,"high":49362,"low":48509,"close":49078,"volume":660220,"rsi_14":53.09,"sma_20":50982.5,"sma_60":50070.0,"sma_120":48046.67},{"date":"2025-06-13","open":49078,"high":49552,"low":48794,"close":48888,"volume":564264,"rsi_14":55.84,"sma_20":50997.5,"sma_60":50111.67,"sma_120":48111.25},{"date":"2025-06-16","open":49457,"high":50309,"low":48699,"close":50309,"volume":474689,"rsi_14":68.24,"sma_20":51102.5,"sma_60":50166.67,"sma_120":48182.08},{"date":"2025-06-17","open":49836,"high":50688,"low":49646,"close":50215,"volume":645959,"rsi_14":59.42,"sma_20":51182.5,"sma_60":50225.0,"sma_120":48255.0},{"date":"2025-06-18","open":49836,"high":50404,"low":49552,"close":49646,"volume":268487,"rsi_14":57.75,"sma_20":51202.5,"sma_60":50253.33,"sma_120":48317.92},{"date":"2025-06-19","open":49646,"high":49931,"low":48794,"close":49173,"volume":294479,"rsi_14":57.75,"sma_20":51202.5,"sma_60":50273.33,"sma_120":48363.33},{"date":"2025-06-20","open":49362,"high":49741,"low":48983,"close":49078,"volume":293355,"rsi_14":55.71,"sma_20":51227.5,"sma_60":50307.5,"sma_120":48413.75},{"date":"2025-06-23","open":48699,"high":48983,"low":48320,"close":48320,"volume":481902,"rsi_14":51.32,"sma_20":51242.5,"sma_60":50330.83,"sma_120":48457.08},{"date":"2025-06-24","open":48888,"high":49931,"low":48794,"close":49362,"volume":668799,"rsi_14":68.49,"sma_20":51347.5,"sma_60":50365.83,"sma_120":48516.67},{"date":"2025-06-25","open":49457,"high":49741,"low":49078,"close":49646,"volume":476935,"rsi_14":67.83,"sma_20":51382.5,"sma_60":50409.17,"sma_120":48580.83},{"date":"2025-06-26","open":49646,"high":49931,"low":49267,"close":49646,"volume":308620,"rsi_14":65.67,"sma_20":51437.5,"sma_60":50451.67,"sma_120":48636.67},{"date":"2025-06-27","open":49646,"high":52583,"low":49457,"close":51541,"volume":975631,"rsi_14":72.62,"sma_20":51617.5,"sma_60":50527.5,"sma_120":48705.83},{"date":"2025-06-30","open":52583,"high":53531,"low":52204,"close":52773,"volume":1000960,"rsi_14":75.53,"sma_20":51852.5,"sma_60":50629.17,"sma_120":48790.83},{"date":"2025-07-01","open":52868,"high":54384,"low":52773,"close":54289,"volume":543599,"rsi_14":77.67,"sma_20":52177.5,"sma_60":50772.5,"sma_120":48893.33},{"date":"2025-07-02","open":53815,"high":54478,"low":52489,"close":53815,"volume":400207,"rsi_14":73.58,"sma_20":52547.5,"sma_60":50915.0,"sma_120":49001.25},{"date":"2025-07-03","open":54099,"high":54668,"low":53531,"close":53531,"volume":370191,"rsi_14":72.9,"sma_20":52880.0,"sma_60":51045.0,"sma_120":49105.83},{"date":"2025-07-04","open":53720,"high":55994,"low":53720,"close":54668,"volume":629016,"rsi_14":72.12,"sma_20":53250.0,"sma_60":51185.0,"sma_120":49215.83},{"date":"2025-07-07","open":55141,"high":55236,"low":54099,"close":54099,"volume":398322,"rsi_14":68.81,"sma_20":53575.0,"sma_60":51330.83,"sma_120":49323.33},{"date":"2025-07-08","open":54478,"high":54478,"low":53152,"close":53247,"volume":508166,"rsi_14":66.96,"sma_20":53840.0,"sma_60":51476.67,"sma_120":49426.25},{"date":"2025-07-09","open":53152,"high":53247,"low":52583,"close":52678,"volume":396876,"rsi_14":66.37,"sma_20":54040.0,"sma_60":51630.83,"sma_120":49524.58},{"date":"2025-07-10","open":52773,"high":54573,"low":52773,"close":53247,"volume":651879,"rsi_14":68.64,"sma_20":54260.0,"sma_60":51764.17,"sma_120":49617.92},{"date":"2025-07-11","open":53720,"high":55236,"low":53720,"close":55047,"volume":425135,"rsi_14":77.52,"sma_20":54585.0,"sma_60":51943.33,"sma_120":49733.75},{"date":"2025-07-14","open":54763,"high":55331,"low":54478,"close":54763,"volume":662516,"rsi_14":73.55,"sma_20":54820.0,"sma_60":52118.33,"sma_120":49845.42},{"date":"2025-07-15","open":54668,"high":56089,"low":54289,"close":55331,"volume":529239,"rsi_14":74.19,"sma_20":55090.0,"sma_60":52297.5,"sma_120":49966.25},{"date":"2025-07-16","open":55047,"high":55710,"low":54763,"close":54952,"volume":345751,"rsi_14":71.88,"sma_20":55370.0,"sma_60":52456.67,"sma_120":50079.58},{"date":"2025-07-17","open":55047,"high":55520,"low":54478,"close":54763,"volume":450155,"rsi_14":65.45,"sma_20":55665.0,"sma_60":52602.5,"sma_120":50187.5},{"date":"2025-07-18","open":54573,"high":54952,"low":53910,"close":54194,"volume":250746,"rsi_14":57.28,"sma_20":55935.0,"sma_60":52735.83,"sma_120":50281.25},{"date":"2025-07-21","open":53815,"high":54289,"low":53626,"close":53626,"volume":266710,"rsi_14":46.24,"sma_20":56215.0,"sma_60":52852.5,"sma_120":50369.17},{"date":"2025-07-22","open":53815,"high":54573,"low":53720,"close":54289,"volume":342421,"rsi_14":52.63,"sma_20":56475.0,"sma_60":52986.67,"sma_120":50463.33},{"date":"2025-07-23","open":54763,"high":54763,"low":53341,"close":53436,"volume":286948,"rsi_14":49.5,"sma_20":56675.0,"sma_60":53098.33,"sma_120":50553.75},{"date":"2025-07-24","open":53531,"high":54384,"low":53247,"close":53436,"volume":236794,"rsi_14":42.7,"sma_20":56875.0,"sma_60":53219.17,"sma_120":50643.33},{"date":"2025-07-25","open":53057,"high":53626,"low":52773,"close":52962,"volume":193209,"rsi_14":43.18,"sma_20":56950.0,"sma_60":53314.17,"sma_120":50717.5},{"date":"2025-07-28","open":53152,"high":53152,"low":52110,"close":52394,"volume":265655,"rsi_14":44.71,"sma_20":56930.0,"sma_60":53384.17,"sma_120":50778.33},{"date":"2025-07-29","open":52394,"high":52585,"low":51532,"close":52298,"volume":348934,"rsi_14":44.19,"sma_20":56795.0,"sma_60":53434.17,"sma_120":50842.5},{"date":"2025-07-30","open":52011,"high":52681,"low":52011,"close":52298,"volume":234246,"rsi_14":40.0,"sma_20":56685.0,"sma_60":53480.83,"sma_120":50908.33},{"date":"2025-07-31","open":52011,"high":52873,"low":51915,"close":52873,"volume":298400,"rsi_14":28.36,"sma_20":56620.0,"sma_60":53509.17,"sma_120":50981.25},{"date":"2025-08-01","open":52202,"high":52777,"low":51723,"close":51723,"volume":274057,"rsi_14":25.0,"sma_20":56435.0,"sma_60":53542.5,"sma_120":51047.5},{"date":"2025-08-04","open":52011,"high":53831,"low":52011,"close":52011,"volume":532929,"rsi_14":21.92,"sma_20":56295.0,"sma_60":53600.83,"sma_120":51122.08},{"date":"2025-08-05","open":52490,"high":53256,"low":52202,"close":52490,"volume":388735,"rsi_14":28.38,"sma_20":56225.0,"sma_60":53655.83,"sma_120":51196.67},{"date":"2025-08-06","open":52107,"high":52490,"low":51819,"close":52107,"volume":413017,"rsi_14":27.63,"sma_20":56165.0,"sma_60":53715.83,"sma_120":51266.67},{"date":"2025-08-07","open":52107,"high":52202,"low":50957,"close":52011,"volume":493409,"rsi_14":29.58,"sma_20":56070.0,"sma_60":53770.83,"sma_120":51342.92},{"date":"2025-08-08","open":51628,"high":52202,"low":50957,"close":51436,"volume":289619,"rsi_14":29.58,"sma_20":55850.0,"sma_60":53810.83,"sma_120":51413.75},{"date":"2025-08-11","open":51819,"high":52585,"low":51436,"close":51819,"volume":627695,"rsi_14":26.47,"sma_20":55665.0,"sma_60":53862.5,"sma_120":51473.33},{"date":"2025-08-12","open":52298,"high":53160,"low":52107,"close":52681,"volume":468678,"rsi_14":39.71,"sma_20":55495.0,"sma_60":53922.5,"sma_120":51541.67},{"date":"2025-08-13","open":52394,"high":52394,"low":51628,"close":51819,"volume":301697,"rsi_14":35.06,"sma_20":55300.0,"sma_60":53957.5,"sma_120":51604.58},{"date":"2025-08-14","open":52107,"high":53352,"low":51819,"close":53352,"volume":329639,"rsi_14":48.86,"sma_20":55195.0,"sma_60":54020.83,"sma_120":51678.75},{"date":"2025-08-18","open":52873,"high":52969,"low":52202,"close":52969,"volume":181110,"rsi_14":50.0,"sma_20":55100.0,"sma_60":54087.5,"sma_120":51742.5},{"date":"2025-08-19","open":52969,"high":53256,"low":52298,"close":53064,"volume":402378,"rsi_14":55.0,"sma_20":55040.0,"sma_60":54165.83,"sma_120":51810.83},{"date":"2025-08-20","open":53543,"high":53639,"low":52777,"close":53352,"volume":419358,"rsi_14":56.63,"sma_20":54960.0,"sma_60":54260.83,"sma_120":51875.0},{"date":"2025-08-21","open":53352,"high":53543,"low":52969,"close":53064,"volume":313963,"rsi_14":51.25,"sma_20":54910.0,"sma_60":54322.5,"sma_120":51938.33},{"date":"2025-08-22","open":53160,"high":53352,"low":52490,"close":52681,"volume":229275,"rsi_14":56.94,"sma_20":54840.0,"sma_60":54384.17,"sma_120":51996.25},{"date":"2025-08-25","open":52585,"high":52777,"low":52202,"close":52777,"volume":200743,"rsi_14":55.71,"sma_20":54800.0,"sma_60":54455.83,"sma_120":52058.33},{"date":"2025-08-26","open":52585,"high":53160,"low":52298,"close":52777,"volume":447826,"rsi_14":52.31,"sma_20":54790.0,"sma_60":54524.17,"sma_120":52125.83},{"date":"2025-08-27","open":52585,"high":52681,"low":51436,"close":51915,"volume":259095,"rsi_14":48.57,"sma_20":54770.0,"sma_60":54580.83,"sma_120":52180.0},{"date":"2025-08-28","open":51723,"high":51915,"low":51532,"close":51723,"volume":139657,"rsi_14":47.89,"sma_20":54740.0,"sma_60":54657.5,"sma_120":52235.0},{"date":"2025-08-29","open":52011,"high":52011,"low":51244,"close":51819,"volume":265764,"rsi_14":53.03,"sma_20":54685.0,"sma_60":54728.33,"sma_120":52281.67},{"date":"2025-09-01","open":51532,"high":51628,"low":50957,"close":51053,"volume":249185,"rsi_14":44.29,"sma_20":54650.0,"sma_60":54778.33,"sma_120":52325.42},{"date":"2025-09-02","open":50382,"high":50478,"low":49233,"close":49904,"volume":346673,"rsi_14":30.14,"sma_20":54540.0,"sma_60":54803.33,"sma_120":52357.5},{"date":"2025-09-03","open":49808,"high":50478,"low":49808,"close":50095,"volume":220317,"rsi_14":36.36,"sma_20":54415.0,"sma_60":54826.67,"sma_120":52397.08},{"date":"2025-09-04","open":49904,"high":50766,"low":49904,"close":50670,"volume":215236,"rsi_14":25.0,"sma_20":54340.0,"sma_60":54848.33,"sma_120":52430.83},{"date":"2025-09-05","open":50191,"high":51244,"low":50095,"close":51244,"volume":147208,"rsi_14":34.48,"sma_20":54300.0,"sma_60":54876.67,"sma_120":52473.33},{"date":"2025-09-08","open":50670,"high":51053,"low":50191,"close":50861,"volume":240419,"rsi_14":31.15,"sma_20":54270.0,"sma_60":54901.67,"sma_120":52506.67},{"date":"2025-09-09","open":50574,"high":50574,"low":49329,"close":49616,"volume":479655,"rsi_14":22.54,"sma_20":54155.0,"sma_60":54880.0,"sma_120":52523.33},{"date":"2025-09-10","open":48850,"high":49329,"low":48179,"close":48946,"volume":898032,"rsi_14":21.33,"sma_20":53960.0,"sma_60":54848.33,"sma_120":52536.67},{"date":"2025-09-11","open":49041,"high":49999,"low":48946,"close":49999,"volume":671592,"rsi_14":32.93,"sma_20":53865.0,"sma_60":54845.0,"sma_120":52549.17},{"date":"2025-09-12","open":49425,"high":49712,"low":48850,"close":49137,"volume":865184,"rsi_14":28.89,"sma_20":53645.0,"sma_60":54835.0,"sma_120":52554.17},{"date":"2025-09-15","open":49041,"high":49520,"low":49041,"close":49520,"volume":392521,"rsi_14":31.91,"sma_20":53465.0,"sma_60":54833.33,"sma_120":52570.42},{"date":"2025-09-16","open":49425,"high":49616,"low":49137,"close":49137,"volume":496399,"rsi_14":33.71,"sma_20":53260.0,"sma_60":54838.33,"sma_120":52584.58},{"date":"2025-09-17","open":49233,"high":49520,"low":48754,"close":48850,"volume":360626,"rsi_14":33.33,"sma_20":53025.0,"sma_60":54820.0,"sma_120":52592.92},{"date":"2025-09-18","open":49233,"high":49521,"low":48945,"close":49329,"volume":235259,"rsi_14":35.48,"sma_20":52825.0,"sma_60":54803.33,"sma_120":52606.25},{"date":"2025-09-19","open":51300,"high":51500,"low":50800,"close":50800,"volume":868643,"rsi_14":36.26,"sma_20":52615.0,"sma_60":54776.67,"sma_120":52614.17},{"date":"2025-09-22","open":48275,"high":48371,"low":47605,"close":47605,"volume":430568,"rsi_14":36.67,"sma_20":52345.0,"sma_60":54698.33,"sma_120":52612.92},{"date":"2025-09-23","open":47557,"high":47892,"low":47557,"close":47748,"volume":363900,"rsi_14":36.31,"sma_20":52082.5,"sma_60":54600.83,"sma_120":52615.0},{"date":"2025-09-24","open":47988,"high":48850,"low":47892,"close":48658,"volume":318504,"rsi_14":38.71,"sma_20":51912.5,"sma_60":54492.5,"sma_120":52632.5},{"date":"2025-09-25","open":48563,"high":49041,"low":48371,"close":49041,"volume":314040,"rsi_14":37.36,"sma_20":51772.5,"sma_60":54399.17,"sma_120":52657.08},{"date":"2025-09-26","open":48563,"high":48946,"low":48179,"close":48946,"volume":251541,"rsi_14":38.64,"sma_20":51622.5,"sma_60":54309.17,"sma_120":52677.08},{"date":"2025-09-29","open":49233,"high":49233,"low":48371,"close":48371,"volume":171171,"rsi_14":41.98,"sma_20":51482.5,"sma_60":54189.17,"sma_120":52687.08},{"date":"2025-09-30","open":48275,"high":48563,"low":48179,"close":48371,"volume":189193,"rsi_14":45.95,"sma_20":51402.5,"sma_60":54079.17,"sma_120":52705.0},{"date":"2025-10-01","open":48563,"high":48658,"low":48371,"close":48371,"volume":85830,"rsi_14":36.51,"sma_20":51312.5,"sma_60":53984.17,"sma_120":52730.42},{"date":"2025-10-02","open":48088,"high":49135,"low":48088,"close":48754,"volume":605136,"rsi_14":49.18,"sma_20":51227.5,"sma_60":53910.83,"sma_120":52770.83},{"date":"2025-10-10","open":48371,"high":48467,"low":47700,"close":47748,"volume":496445,"rsi_14":36.88,"sma_20":51045.0,"sma_60":53805.0,"sma_120":52784.58},{"date":"2025-10-13","open":47796,"high":47988,"low":47222,"close":47748,"volume":301905,"rsi_14":39.1,"sma_20":50882.5,"sma_60":53667.5,"sma_120":52805.42},{"date":"2025-10-14","open":47174,"high":47174,"low":46551,"close":46551,"volume":985201,"rsi_14":34.21,"sma_20":50722.5,"sma_60":53514.17,"sma_120":52816.25},{"date":"2025-10-15","open":46599,"high":47413,"low":46599,"close":47269,"volume":467109,"rsi_14":37.11,"sma_20":50635.0,"sma_60":53363.33,"sma_120":52830.42},{"date":"2025-10-16","open":46934,"high":47892,"low":46934,"close":47892,"volume":273109,"rsi_14":45.0,"sma_20":50525.0,"sma_60":53230.0,"sma_120":52843.33},{"date":"2025-10-17","open":47461,"high":48179,"low":47461,"close":47844,"volume":300647,"rsi_14":51.8,"sma_20":50457.5,"sma_60":53099.17,"sma_120":52850.83},{"date":"2025-10-20","open":48084,"high":48371,"low":47796,"close":48371,"volume":250597,"rsi_14":54.42,"sma_20":50397.5,"sma_60":52987.5,"sma_120":52861.67},{"date":"2025-10-21","open":48275,"high":48658,"low":48084,"close":48371,"volume":340587,"rsi_14":47.66,"sma_20":50357.5,"sma_60":52885.83,"sma_120":52869.17},{"date":"2025-10-22","open":47988,"high":48563,"low":47796,"close":48467,"volume":279394,"rsi_14":45.08,"sma_20":50337.5,"sma_60":52774.17,"sma_120":52880.42},{"date":"2025-10-23","open":48084,"high":48467,"low":47700,"close":47700,"volume":331068,"rsi_14":40.44,"sma_20":50257.5,"sma_60":52664.17,"sma_120":52881.25},{"date":"2025-10-24","open":47844,"high":47988,"low":47317,"close":47557,"volume":400105,"rsi_14":43.31,"sma_20":50200.0,"sma_60":52551.67,"sma_120":52885.42},{"date":"2025-10-27","open":47509,"high":47796,"low":47365,"close":47605,"volume":284066,"rsi_14":43.75,"sma_20":50200.0,"sma_60":52448.33,"sma_120":52881.25},{"date":"2025-10-28","open":47653,"high":47700,"low":47461,"close":47605,"volume":204762,"rsi_14":43.75,"sma_20":50192.5,"sma_60":52355.0,"sma_120":52869.58},{"date":"2025-10-29","open":47796,"high":47892,"low":47365,"close":47653,"volume":449093,"rsi_14":37.39,"sma_20":50140.0,"sma_60":52274.17,"sma_120":52854.17},{"date":"2025-10-30","open":47461,"high":47796,"low":47078,"close":47269,"volume":362593,"rsi_14":44.79,"sma_20":50047.5,"sma_60":52186.67,"sma_120":52833.75},{"date":"2025-10-31","open":47413,"high":47461,"low":46934,"close":47078,"volume":353462,"rsi_14":43.0,"sma_20":49950.0,"sma_60":52085.83,"sma_120":52797.5},{"date":"2025-11-03","open":47413,"high":47461,"low":47078,"close":47126,"volume":341219,"rsi_14":57.89,"sma_20":49885.0,"sma_60":52005.83,"sma_120":52774.17},{"date":"2025-11-04","open":47271,"high":47368,"low":46835,"close":46932,"volume":390864,"rsi_14":37.66,"sma_20":49780.0,"sma_60":51907.5,"sma_120":52754.17},{"date":"2025-11-05","open":47223,"high":47901,"low":46641,"close":46980,"volume":718547,"rsi_14":26.15,"sma_20":49677.5,"sma_60":51801.67,"sma_120":52728.75},{"date":"2025-11-06","open":47126,"high":47998,"low":46786,"close":47853,"volume":700207,"rsi_14":42.68,"sma_20":49585.0,"sma_60":51717.5,"sma_120":52716.67},{"date":"2025-11-07","open":47708,"high":47708,"low":46689,"close":46786,"volume":278196,"rsi_14":25.81,"sma_20":49505.0,"sma_60":51616.67,"sma_120":52693.75},{"date":"2025-11-10","open":47029,"high":47659,"low":46738,"close":47223,"volume":388208,"rsi_14":32.35,"sma_20":49447.5,"sma_60":51533.33,"sma_120":52672.08},{"date":"2025-11-11","open":47029,"high":47805,"low":47029,"close":47805,"volume":423511,"rsi_14":38.39,"sma_20":49482.5,"sma_60":51453.33,"sma_120":52657.92},{"date":"2025-11-12","open":47562,"high":48095,"low":47465,"close":47950,"volume":339646,"rsi_14":46.46,"sma_20":49487.5,"sma_60":51360.83,"sma_120":52641.67},{"date":"2025-11-13","open":47805,"high":49162,"low":47611,"close":49162,"volume":462130,"rsi_14":58.68,"sma_20":49522.5,"sma_60":51304.17,"sma_120":52630.83},{"date":"2025-11-14","open":48677,"high":48968,"low":48483,"close":48580,"volume":289982,"rsi_14":53.03,"sma_20":49530.0,"sma_60":51210.83,"sma_120":52615.83},{"date":"2025-11-17","open":48677,"high":48871,"low":48289,"close":48386,"volume":235798,"rsi_14":51.47,"sma_20":49500.0,"sma_60":51120.83,"sma_120":52604.17},{"date":"2025-11-18","open":48047,"high":48580,"low":47417,"close":47708,"volume":241892,"rsi_14":46.31,"sma_20":49435.0,"sma_60":51017.5,"sma_120":52591.67},{"date":"2025-11-19","open":47901,"high":48435,"low":47756,"close":48095,"volume":279387,"rsi_14":51.68,"sma_20":49385.0,"sma_60":50915.83,"sma_120":52588.33},{"date":"2025-11-20","open":47998,"high":48774,"low":47805,"close":47805,"volume":281964,"rsi_14":50.99,"sma_20":49360.0,"sma_60":50814.17,"sma_120":52568.33},{"date":"2025-11-21","open":48435,"high":48580,"low":47950,"close":48386,"volume":391263,"rsi_14":54.32,"sma_20":49372.5,"sma_60":50729.17,"sma_120":52556.67},{"date":"2025-11-24","open":48677,"high":48774,"low":48289,"close":48580,"volume":403822,"rsi_14":61.33,"sma_20":49392.5,"sma_60":50645.83,"sma_120":52550.83},{"date":"2025-11-25","open":48483,"high":48774,"low":47998,"close":48338,"volume":209771,"rsi_14":59.09,"sma_20":49400.0,"sma_60":50558.33,"sma_120":52541.25},{"date":"2025-11-26","open":48677,"high":48677,"low":48386,"close":48677,"volume":63531,"rsi_14":55.94,"sma_20":49422.5,"sma_60":50491.67,"sma_120":52536.25},{"date":"2025-11-27","open":48677,"high":48968,"low":48677,"close":48871,"volume":118190,"rsi_14":67.2,"sma_20":49475.0,"sma_60":50431.67,"sma_120":52544.58},{"date":"2025-11-28","open":48677,"high":48968,"low":48386,"close":48871,"volume":154588,"rsi_14":64.66,"sma_20":49537.5,"sma_60":50370.0,"sma_120":52549.17},{"date":"2025-12-01","open":48774,"high":49259,"low":48774,"close":48871,"volume":126393,"rsi_14":60.58,"sma_20":49597.5,"sma_60":50321.67,"sma_120":52550.0},{"date":"2025-12-02","open":49065,"high":49453,"low":48968,"close":49065,"volume":336486,"rsi_14":60.95,"sma_20":49707.5,"sma_60":50296.67,"sma_120":52550.0},{"date":"2025-12-03","open":49453,"high":51392,"low":49453,"close":51392,"volume":809806,"rsi_14":67.97,"sma_20":49935.0,"sma_60":50308.33,"sma_120":52567.5},{"date":"2025-12-04","open":51586,"high":51780,"low":51198,"close":51489,"volume":339441,"rsi_14":75.42,"sma_20":50122.5,"sma_60":50311.67,"sma_120":52580.0},{"date":"2025-12-05","open":51101,"high":51683,"low":50714,"close":51489,"volume":609770,"rsi_14":78.07,"sma_20":50365.0,"sma_60":50305.0,"sma_120":52590.83},{"date":"2025-12-08","open":51198,"high":51295,"low":49938,"close":49938,"volume":778360,"rsi_14":67.42,"sma_20":50505.0,"sma_60":50278.33,"sma_120":52590.0},{"date":"2025-12-09","open":50326,"high":50520,"low":49841,"close":50035,"volume":201640,"rsi_14":65.87,"sma_20":50620.0,"sma_60":50275.0,"sma_120":52577.5},{"date":"2025-12-10","open":50423,"high":50810,"low":50035,"close":50229,"volume":195446,"rsi_14":70.16,"sma_20":50737.5,"sma_60":50286.67,"sma_120":52567.5},{"date":"2025-12-11","open":50617,"high":51489,"low":49744,"close":49744,"volume":821388,"rsi_14":61.48,"sma_20":50767.5,"sma_60":50271.67,"sma_120":52558.33},{"date":"2025-12-12","open":50035,"high":51489,"low":49938,"close":51004,"volume":803439,"rsi_14":67.36,"sma_20":50892.5,"sma_60":50293.33,"sma_120":52564.17},{"date":"2025-12-15","open":50907,"high":51489,"low":50520,"close":51198,"volume":298679,"rsi_14":70.63,"sma_20":51037.5,"sma_60":50311.67,"sma_120":52572.5},{"date":"2025-12-16","open":51198,"high":52750,"low":51004,"close":52556,"volume":1211530,"rsi_14":74.39,"sma_20":51287.5,"sma_60":50360.0,"sma_120":52599.17},{"date":"2025-12-17","open":52847,"high":52847,"low":51974,"close":52265,"volume":363362,"rsi_14":71.08,"sma_20":51502.5,"sma_60":50408.33,"sma_120":52614.17},{"date":"2025-12-18","open":52168,"high":52265,"low":51392,"close":51392,"volume":242883,"rsi_14":64.13,"sma_20":51687.5,"sma_60":50435.0,"sma_120":52619.17},{"date":"2025-12-19","open":51974,"high":52265,"low":51198,"close":52168,"volume":192405,"rsi_14":67.0,"sma_20":51882.5,"sma_60":50485.0,"sma_120":52630.83},{"date":"2025-12-22","open":51974,"high":52362,"low":51392,"close":51489,"volume":330653,"rsi_14":61.9,"sma_20":52032.5,"sma_60":50541.67,"sma_120":52620.0},{"date":"2025-12-23","open":51586,"high":51780,"low":51295,"close":51489,"volume":222587,"rsi_14":50.62,"sma_20":52195.0,"sma_60":50595.83,"sma_120":52598.33},{"date":"2025-12-24","open":51586,"high":52459,"low":51586,"close":51780,"volume":253441,"rsi_14":51.81,"sma_20":52355.0,"sma_60":50639.17,"sma_120":52565.83},{"date":"2025-12-26","open":52362,"high":52362,"low":51489,"close":51780,"volume":265347,"rsi_14":51.81,"sma_20":52505.0,"sma_60":50675.83,"sma_120":52537.5},{"date":"2025-12-29","open":50907,"high":51392,"low":50326,"close":51392,"volume":246827,"rsi_14":60.56,"sma_20":52635.0,"sma_60":50707.5,"sma_120":52508.33},{"date":"2025-12-30","open":50617,"high":51004,"low":50326,"close":51004,"volume":238632,"rsi_14":56.76,"sma_20":52745.0,"sma_60":50742.5,"sma_120":52465.83},{"date":"2026-01-02","open":50617,"high":50714,"low":49744,"close":49744,"volume":342784,"rsi_14":47.06,"sma_20":52780.0,"sma_60":50755.83,"sma_120":52417.5},{"date":"2026-01-05","open":50035,"high":50617,"low":49841,"close":50035,"volume":421645,"rsi_14":51.81,"sma_20":52710.0,"sma_60":50774.17,"sma_120":52379.17},{"date":"2026-01-06","open":50617,"high":51683,"low":50520,"close":51198,"volume":492826,"rsi_14":51.22,"sma_20":52695.0,"sma_60":50800.83,"sma_120":52355.83},{"date":"2026-01-07","open":49938,"high":51489,"low":49938,"close":50810,"volume":350004,"rsi_14":47.62,"sma_20":52660.0,"sma_60":50843.33,"sma_120":52324.17},{"date":"2026-01-08","open":50520,"high":51198,"low":49938,"close":49938,"volume":539826,"rsi_14":32.91,"sma_20":52660.0,"sma_60":50870.83,"sma_120":52269.17},{"date":"2026-01-09","open":50326,"high":51101,"low":50326,"close":50423,"volume":265078,"rsi_14":38.27,"sma_20":52680.0,"sma_60":50927.5,"sma_120":52220.83},{"date":"2026-01-12","open":50617,"high":50714,"low":49938,"close":50132,"volume":415288,"rsi_14":41.33,"sma_20":52675.0,"sma_60":50966.67,"sma_120":52165.0},{"date":"2026-01-13","open":50617,"high":51586,"low":50617,"close":51295,"volume":611893,"rsi_14":44.3,"sma_20":52755.0,"sma_60":51015.0,"sma_120":52122.5},{"date":"2026-01-14","open":51586,"high":51974,"low":51198,"close":51392,"volume":296244,"rsi_14":49.32,"sma_20":52775.0,"sma_60":51065.83,"sma_120":52082.5},{"date":"2026-01-15","open":51489,"high":52071,"low":51489,"close":51683,"volume":284125,"rsi_14":51.32,"sma_20":52800.0,"sma_60":51112.5,"sma_120":52050.0},{"date":"2026-01-16","open":52362,"high":53526,"low":52168,"close":52265,"volume":432783,"rsi_14":78.97,"sma_20":49650.0,"sma_60":50490.0,"sma_120":52573.75},{"date":"2026-01-19","open":52362,"high":52944,"low":51683,"close":51974,"volume":906507,"rsi_14":51.22,"sma_20":52770.0,"sma_60":51219.17,"sma_120":51996.67},{"date":"2026-01-20","open":52071,"high":53816,"low":51974,"close":53526,"volume":789128,"rsi_14":61.7,"sma_20":52880.0,"sma_60":51309.17,"sma_120":51986.67},{"date":"2026-01-21","open":53623,"high":54495,"low":52944,"close":53623,"volume":482282,"rsi_14":64.84,"sma_20":52955.0,"sma_60":51403.33,"sma_120":51977.5},{"date":"2026-01-22","open":53235,"high":54010,"low":53138,"close":53235,"volume":497460,"rsi_14":71.95,"sma_20":53045.0,"sma_60":51490.0,"sma_120":51969.17},{"date":"2026-01-23","open":53235,"high":53623,"low":52556,"close":52556,"volume":692056,"rsi_14":65.12,"sma_20":53100.0,"sma_60":51565.0,"sma_120":51960.0},{"date":"2026-01-26","open":52265,"high":53235,"low":52071,"close":52750,"volume":368069,"rsi_14":60.53,"sma_20":53150.0,"sma_60":51642.5,"sma_120":51958.33},{"date":"2026-01-27","open":52847,"high":55174,"low":52750,"close":54301,"volume":705721,"rsi_14":70.45,"sma_20":53280.0,"sma_60":51753.33,"sma_120":51970.0},{"date":"2026-01-28","open":54689,"high":55174,"low":54204,"close":54204,"volume":516444,"rsi_14":77.5,"sma_20":53425.0,"sma_60":51865.83,"sma_120":51975.83},{"date":"2026-01-29","open":54204,"high":55077,"low":53526,"close":54398,"volume":484066,"rsi_14":76.62,"sma_20":53600.0,"sma_60":51980.83,"sma_120":51993.33},{"date":"2026-01-30","open":54204,"high":55659,"low":54204,"close":55174,"volume":495539,"rsi_14":81.71,"sma_20":53880.0,"sma_60":52122.5,"sma_120":52015.0},{"date":"2026-02-02","open":55562,"high":55562,"low":53138,"close":53526,"volume":490699,"rsi_14":63.22,"sma_20":54060.0,"sma_60":52235.0,"sma_120":52018.33},{"date":"2026-02-03","open":54301,"high":55077,"low":53913,"close":54786,"volume":358341,"rsi_14":67.68,"sma_20":54245.0,"sma_60":52354.17,"sma_120":52035.83},{"date":"2026-02-04","open":55077,"high":55465,"low":54786,"close":55465,"volume":353604,"rsi_14":83.73,"sma_20":50052.5,"sma_60":50541.67,"sma_120":52635.0},{"date":"2026-02-05","open":54592,"high":55368,"low":53816,"close":54398,"volume":502916,"rsi_14":75.95,"sma_20":50397.5,"sma_60":50588.33,"sma_120":52683.33},{"date":"2026-02-06","open":53526,"high":55174,"low":52653,"close":54592,"volume":704494,"rsi_14":76.05,"sma_20":50792.5,"sma_60":50658.33,"sma_120":52730.83},{"date":"2026-02-09","open":55562,"high":57695,"low":55271,"close":57501,"volume":696720,"rsi_14":78.86,"sma_20":51335.0,"sma_60":50775.0,"sma_120":52800.83},{"date":"2026-02-10","open":58180,"high":60119,"low":57210,"close":58859,"volume":543101,"rsi_14":83.76,"sma_20":51902.5,"sma_60":50905.0,"sma_120":52876.67},{"date":"2026-02-11","open":59828,"high":62834,"low":59780,"close":60798,"volume":810440,"rsi_14":86.57,"sma_20":52625.0,"sma_60":51058.33,"sma_120":52967.5},{"date":"2026-02-12","open":61671,"high":63804,"low":61380,"close":62350,"volume":688644,"rsi_14":91.03,"sma_20":53405.0,"sma_60":51245.0,"sma_120":53073.33},{"date":"2026-02-13","open":63513,"high":64580,"low":62350,"close":62543,"volume":653153,"rsi_14":90.93,"sma_20":54165.0,"sma_60":51456.67,"sma_120":53168.33},{"date":"2026-02-19","open":63513,"high":64677,"low":62737,"close":63901,"volume":490893,"rsi_14":93.01,"sma_20":54987.5,"sma_60":51703.33,"sma_120":53275.83},{"date":"2026-02-20","open":64289,"high":67198,"low":64289,"close":66810,"volume":669370,"rsi_14":93.78,"sma_20":55897.5,"sma_60":51981.67,"sma_120":53413.33},{"date":"2026-02-23","open":67295,"high":67295,"low":65259,"close":65646,"volume":1053221,"rsi_14":88.77,"sma_20":56777.5,"sma_60":52255.0,"sma_120":53545.0},{"date":"2026-02-24","open":65549,"high":65549,"low":63494,"close":64277,"volume":692387,"rsi_14":82.41,"sma_20":57567.5,"sma_60":52488.33,"sma_120":53660.83},{"date":"2026-02-25","open":64277,"high":64766,"low":63103,"close":64081,"volume":523510,"rsi_14":76.68,"sma_20":60290.0,"sma_60":55195.0,"sma_120":52876.67},{"date":"2026-02-26","open":63494,"high":64570,"low":63201,"close":63201,"volume":1053306,"rsi_14":74.88,"sma_20":59132.5,"sma_60":52951.67,"sma_120":53885.83},{"date":"2026-02-27","open":62907,"high":63005,"low":61537,"close":62418,"volume":476270,"rsi_14":67.37,"sma_20":61190.0,"sma_60":55658.33,"sma_120":53045.0},{"date":"2026-03-03","open":61635,"high":63788,"low":61146,"close":61635,"volume":595293,"rsi_14":68.45,"sma_20":61545.0,"sma_60":55868.33,"sma_120":53119.17},{"date":"2026-03-04","open":59874,"high":59874,"low":53026,"close":53711,"volume":1088433,"rsi_14":47.37,"sma_20":61485.0,"sma_60":55943.33,"sma_120":53132.5},{"date":"2026-03-05","open":57624,"high":58505,"low":56254,"close":56548,"volume":545551,"rsi_14":47.17,"sma_20":61530.0,"sma_60":56063.33,"sma_120":53180.0},{"date":"2026-03-06","open":55472,"high":58309,"low":55374,"close":57722,"volume":490128,"rsi_14":46.77,"sma_20":61720.0,"sma_60":56163.33,"sma_120":53235.83},{"date":"2026-03-09","open":54493,"high":58407,"low":54396,"close":58211,"volume":457208,"rsi_14":43.55,"sma_20":61870.0,"sma_60":56270.0,"sma_120":53290.83},{"date":"2026-03-10","open":59385,"high":60070,"low":58211,"close":59483,"volume":282942,"rsi_14":42.86,"sma_20":62050.0,"sma_60":56398.33,"sma_120":53351.67},{"date":"2026-03-11","open":59776,"high":60168,"low":58407,"close":58602,"volume":361354,"rsi_14":40.87,"sma_20":62240.0,"sma_60":56538.33,"sma_120":53408.33},{"date":"2026-03-12","open":58015,"high":60168,"low":57331,"close":60168,"volume":427371,"rsi_14":41.34,"sma_20":62500.0,"sma_60":56703.33,"sma_120":53489.17},{"date":"2026-03-13","open":57918,"high":58994,"low":57820,"close":58309,"volume":1396175,"rsi_14":30.86,"sma_20":62515.0,"sma_60":56833.33,"sma_120":53560.0},{"date":"2026-03-16","open":57820,"high":58407,"low":57331,"close":57624,"volume":279593,"rsi_14":31.51,"sma_20":62425.0,"sma_60":54637.5,"sma_120":54274.17},{"date":"2026-03-17","open":57820,"high":59189,"low":57722,"close":58700,"volume":263178,"rsi_14":37.55,"sma_20":62290.0,"sma_60":54806.67,"sma_120":54305.83},{"date":"2026-03-18","open":59385,"high":59972,"low":59092,"close":59092,"volume":338150,"rsi_14":38.96,"sma_20":62095.0,"sma_60":54982.5,"sma_120":54325.0},{"date":"2026-03-19","open":57918,"high":58602,"low":57722,"close":58015,"volume":258694,"rsi_14":38.63,"sma_20":61835.0,"sma_60":55160.83,"sma_120":54337.5},{"date":"2026-03-20","open":58113,"high":59385,"low":58113,"close":59385,"volume":239308,"rsi_14":43.51,"sma_20":61575.0,"sma_60":55350.0,"sma_120":54356.67},{"date":"2026-03-23","open":57820,"high":57918,"low":55472,"close":56548,"volume":1016576,"rsi_14":40.0,"sma_20":61020.0,"sma_60":55480.0,"sma_120":54355.0},{"date":"2026-03-24","open":58113,"high":58113,"low":55961,"close":58015,"volume":429966,"rsi_14":61.34,"sma_20":60600.0,"sma_60":55635.83,"sma_120":54367.5},{"date":"2026-03-25","open":59189,"high":59679,"low":58700,"close":58798,"volume":289831,"rsi_14":56.65,"sma_20":60320.0,"sma_60":55795.83,"sma_120":54391.67},{"date":"2026-03-26","open":59581,"high":60070,"low":58407,"close":58407,"volume":285591,"rsi_14":52.12,"sma_20":60030.0,"sma_60":55949.17,"sma_120":54417.5},{"date":"2026-03-27","open":58211,"high":59483,"low":57526,"close":59483,"volume":273113,"rsi_14":53.8,"sma_20":59840.0,"sma_60":56119.17,"sma_120":54446.67},{"date":"2026-03-30","open":57233,"high":59483,"low":57135,"close":59483,"volume":355357,"rsi_14":50.0,"sma_20":59690.0,"sma_60":56302.5,"sma_120":54483.33},{"date":"2026-03-31","open":58211,"high":59581,"low":57918,"close":59092,"volume":419410,"rsi_14":51.63,"sma_20":59560.0,"sma_60":56481.67,"sma_120":54516.67},{"date":"2026-04-01","open":60461,"high":60461,"low":59287,"close":60070,"volume":435454,"rsi_14":49.66,"sma_20":59885.0,"sma_60":56676.67,"sma_120":54562.5},{"date":"2026-04-02","open":60070,"high":60950,"low":58113,"close":58113,"volume":377631,"rsi_14":49.32,"sma_20":59965.0,"sma_60":56838.33,"sma_120":54596.67},{"date":"2026-04-03","open":58309,"high":59189,"low":58211,"close":58211,"volume":312219,"rsi_14":52.11,"sma_20":59990.0,"sma_60":57000.83,"sma_120":54637.5},{"date":"2026-04-06","open":58407,"high":59483,"low":58211,"close":58896,"volume":255137,"rsi_14":50.72,"sma_20":60025.0,"sma_60":57181.67,"sma_120":54684.17},{"date":"2026-04-07","open":58407,"high":58896,"low":57820,"close":57820,"volume":274886,"rsi_14":45.52,"sma_20":59940.0,"sma_60":57347.5,"sma_120":54716.67},{"date":"2026-04-08","open":59776,"high":61440,"low":59385,"close":59679,"volume":481562,"rsi_14":55.56,"sma_20":59995.0,"sma_60":57544.17,"sma_120":54775.0},{"date":"2026-04-09","open":60070,"high":62320,"low":59679,"close":59679,"volume":950269,"rsi_14":51.08,"sma_20":59970.0,"sma_60":57754.17,"sma_120":54830.83},{"date":"2026-04-10","open":59679,"high":61635,"low":59581,"close":60755,"volume":361553,"rsi_14":67.77,"sma_20":60095.0,"sma_60":57981.67,"sma_120":54891.67},{"date":"2026-04-13","open":60461,"high":61733,"low":60266,"close":61635,"volume":253812,"rsi_14":66.09,"sma_20":60300.0,"sma_60":58209.17,"sma_120":54963.33},{"date":"2026-04-14","open":62124,"high":63592,"low":62027,"close":62809,"volume":505082,"rsi_14":67.23,"sma_20":60510.0,"sma_60":58475.0,"sma_120":55045.83},{"date":"2026-04-15","open":63592,"high":63690,"low":62907,"close":63005,"volume":326528,"rsi_14":70.09,"sma_20":60710.0,"sma_60":58736.67,"sma_120":55135.0},{"date":"2026-04-16","open":63103,"high":63396,"low":62222,"close":62222,"volume":331974,"rsi_14":62.28,"sma_20":60925.0,"sma_60":58975.0,"sma_120":55214.17},{"date":"2026-04-17","open":62320,"high":63005,"low":62320,"close":62516,"volume":364274,"rsi_14":63.25,"sma_20":61085.0,"sma_60":59215.83,"sma_120":55288.33},{"date":"2026-04-20","open":63103,"high":63201,"low":61440,"close":61440,"volume":1156722,"rsi_14":59.68,"sma_20":61335.0,"sma_60":59417.5,"sma_120":55360.83},{"date":"2026-04-21","open":61733,"high":62222,"low":60853,"close":61342,"volume":940085,"rsi_14":55.65,"sma_20":61505.0,"sma_60":59627.5,"sma_120":55419.17},{"date":"2026-04-22","open":60950,"high":61146,"low":60266,"close":60461,"volume":251435,"rsi_14":61.54,"sma_20":61590.0,"sma_60":59825.83,"sma_120":55473.33},{"date":"2026-04-23","open":61537,"high":61537,"low":60070,"close":60657,"volume":352316,"rsi_14":61.9,"sma_20":61705.0,"sma_60":60039.17,"sma_120":55528.33},{"date":"2026-04-24","open":60657,"high":61048,"low":60266,"close":60363,"volume":375729,"rsi_14":57.43,"sma_20":61750.0,"sma_60":60240.83,"sma_120":55578.33},{"date":"2026-04-27","open":60363,"high":60657,"low":59776,"close":59776,"volume":357319,"rsi_14":60.42,"sma_20":61765.0,"sma_60":60437.5,"sma_120":55625.83},{"date":"2026-04-28","open":59679,"high":60070,"low":59483,"close":59581,"volume":360227,"rsi_14":49.37,"sma_20":61790.0,"sma_60":60620.83,"sma_120":55675.0},{"date":"2026-04-29","open":59874,"high":59874,"low":59092,"close":59189,"volume":216608,"rsi_14":46.99,"sma_20":61745.0,"sma_60":60794.17,"sma_120":55720.0},{"date":"2026-04-30","open":58798,"high":59679,"low":58798,"close":59581,"volume":386946,"rsi_14":20.0,"sma_20":62515.0,"sma_60":60826.67,"sma_120":59984.17},{"date":"2026-05-04","open":59874,"high":59972,"low":58798,"close":59287,"volume":268658,"rsi_14":32.86,"sma_20":61875.0,"sma_60":61195.0,"sma_120":55881.67},{"date":"2026-05-06","open":58700,"high":59189,"low":57233,"close":57233,"volume":555994,"rsi_14":13.92,"sma_20":61790.0,"sma_60":61228.33,"sma_120":55935.0},{"date":"2026-05-07","open":57428,"high":58211,"low":56744,"close":58211,"volume":589327,"rsi_14":21.84,"sma_20":61810.0,"sma_60":61266.67,"sma_120":55995.0},{"date":"2026-05-08","open":58700,"high":58798,"low":57428,"close":58015,"volume":267066,"rsi_14":23.46,"sma_20":61725.0,"sma_60":61320.0,"sma_120":56048.33},{"date":"2026-05-11","open":57526,"high":58015,"low":57233,"close":57526,"volume":390754,"rsi_14":19.28,"sma_20":61615.0,"sma_60":61361.67,"sma_120":56092.5},{"date":"2026-05-12","open":58015,"high":58602,"low":57135,"close":58602,"volume":474052,"rsi_14":32.53,"sma_20":61505.0,"sma_60":61371.67,"sma_120":56149.17},{"date":"2026-05-13","open":59287,"high":59385,"low":57624,"close":58015,"volume":618052,"rsi_14":30.68,"sma_20":61320.0,"sma_60":61348.33,"sma_120":56211.67},{"date":"2026-05-14","open":57722,"high":60266,"low":56548,"close":60266,"volume":790428,"rsi_14":49.02,"sma_20":61190.0,"sma_60":61330.0,"sma_120":56299.17},{"date":"2026-05-15","open":59287,"high":59385,"low":56744,"close":57428,"volume":630265,"rsi_14":37.21,"sma_20":60905.0,"sma_60":61236.67,"sma_120":56353.33},{"date":"2026-05-18","open":57526,"high":57526,"low":55178,"close":55765,"volume":436703,"rsi_14":33.57,"sma_20":60575.0,"sma_60":61111.67,"sma_120":56400.83},{"date":"2026-05-19","open":55961,"high":56157,"low":54689,"close":54983,"volume":430274,"rsi_14":33.1,"sma_20":60190.0,"sma_60":60950.0,"sma_120":56438.33},{"date":"2026-05-20","open":56157,"high":56254,"low":54102,"close":54591,"volume":588650,"rsi_14":32.65,"sma_20":59840.0,"sma_60":60731.67,"sma_120":56475.83},{"date":"2026-05-21","open":55080,"high":55374,"low":54102,"close":54493,"volume":537250,"rsi_14":33.33,"sma_20":59490.0,"sma_60":60531.67,"sma_120":56515.0},{"date":"2026-05-22","open":55178,"high":55570,"low":54493,"close":54591,"volume":309044,"rsi_14":31.91,"sma_20":59190.0,"sma_60":60366.67,"sma_120":56551.67},{"date":"2026-05-26","open":55382,"high":55481,"low":53404,"close":53602,"volume":819627,"rsi_14":29.22,"sma_20":58800.0,"sma_60":60178.33,"sma_120":56580.0},{"date":"2026-05-27","open":53503,"high":54097,"low":51773,"close":52811,"volume":612189,"rsi_14":31.91,"sma_20":58385.0,"sma_60":59991.67,"sma_120":56610.83},{"date":"2026-05-28","open":52218,"high":52317,"low":51130,"close":51328,"volume":685197,"rsi_14":23.97,"sma_20":57925.0,"sma_60":59793.33,"sma_120":56627.92},{"date":"2026-05-29","open":52218,"high":53503,"low":52020,"close":52218,"volume":550164,"rsi_14":28.76,"sma_20":57520.0,"sma_60":59623.33,"sma_120":56644.58},{"date":"2026-06-01","open":53009,"high":53899,"low":52415,"close":52613,"volume":440363,"rsi_14":31.58,"sma_20":57155.0,"sma_60":59595.0,"sma_120":56661.25},{"date":"2026-06-02","open":54393,"high":54789,"low":52811,"close":53306,"volume":519753,"rsi_14":29.73,"sma_20":56805.0,"sma_60":59530.0,"sma_120":56684.58},{"date":"2026-06-04","open":53306,"high":54789,"low":52712,"close":53899,"volume":517208,"rsi_14":33.78,"sma_20":56500.0,"sma_60":59455.0,"sma_120":56717.92},{"date":"2026-06-05","open":53701,"high":54393,"low":52514,"close":53404,"volume":696310,"rsi_14":20.77,"sma_20":56275.0,"sma_60":59363.33,"sma_120":56747.08},{"date":"2026-06-08","open":51723,"high":53306,"low":51328,"close":53306,"volume":344259,"rsi_14":26.47,"sma_20":55995.0,"sma_60":59248.33,"sma_120":56775.42},{"date":"2026-06-09","open":53306,"high":54393,"low":53108,"close":53207,"volume":351096,"rsi_14":31.4,"sma_20":55720.0,"sma_60":59146.67,"sma_120":56797.08},{"date":"2026-06-10","open":52811,"high":55283,"low":52811,"close":55283,"volume":416842,"rsi_14":48.48,"sma_20":55575.0,"sma_60":59053.33,"sma_120":56847.5},{"date":"2026-06-11","open":54492,"high":59338,"low":53009,"close":59338,"volume":935790,"rsi_14":65.44,"sma_20":55580.0,"sma_60":59060.0,"sma_120":56932.08},{"date":"2026-06-12","open":57657,"high":57657,"low":54196,"close":54196,"volume":798521,"rsi_14":47.59,"sma_20":55355.0,"sma_60":58991.67,"sma_120":56983.75},{"date":"2026-06-15","open":55283,"high":56174,"low":54492,"close":54789,"volume":619276,"rsi_14":48.96,"sma_20":55045.0,"sma_60":58915.0,"sma_120":57034.17},{"date":"2026-06-16","open":54888,"high":56965,"low":54888,"close":55976,"volume":546517,"rsi_14":56.38,"sma_20":54940.0,"sma_60":58851.67,"sma_120":57089.17},{"date":"2026-06-17","open":55976,"high":56470,"low":54492,"close":54690,"volume":288070,"rsi_14":54.42,"sma_20":55280.0,"sma_60":58471.67,"sma_120":57457.5},{"date":"2026-06-18","open":54393,"high":54591,"low":52910,"close":52910,"volume":294887,"rsi_14":54.08,"sma_20":54720.0,"sma_60":58665.0,"sma_120":57158.75},{"date":"2026-06-19","open":53207,"high":53899,"low":52317,"close":52712,"volume":410867,"rsi_14":51.32,"sma_20":54595.0,"sma_60":58590.0,"sma_120":57182.08},{"date":"2026-06-22","open":53009,"high":53404,"low":51723,"close":51723,"volume":239997,"rsi_14":47.69,"sma_20":54425.0,"sma_60":58473.33,"sma_120":57196.25},{"date":"2026-06-23","open":52119,"high":52514,"low":51130,"close":51822,"volume":412290,"rsi_14":46.03,"sma_20":54255.0,"sma_60":58345.0,"sma_120":57217.92},{"date":"2026-06-24","open":52317,"high":52415,"low":50141,"close":51130,"volume":391513,"rsi_14":42.63,"sma_20":54130.0,"sma_60":58211.67,"sma_120":57235.0},{"date":"2026-06-25","open":51229,"high":53207,"low":51229,"close":51426,"volume":293806,"rsi_14":44.68,"sma_20":54060.0,"sma_60":58065.0,"sma_120":57254.17},{"date":"2026-06-26","open":51921,"high":52119,"low":50438,"close":51624,"volume":303739,"rsi_14":45.5,"sma_20":54075.0,"sma_60":57921.67,"sma_120":57275.0},{"date":"2026-06-29","open":52119,"high":53404,"low":51426,"close":52119,"volume":297571,"rsi_14":47.15,"sma_20":54070.0,"sma_60":57793.33,"sma_120":57299.58},{"date":"2026-06-30","open":52317,"high":53404,"low":52119,"close":52317,"volume":251043,"rsi_14":41.38,"sma_20":54055.0,"sma_60":57651.67,"sma_120":57329.17},{"date":"2026-07-01","open":53207,"high":53701,"low":52317,"close":53108,"volume":255391,"rsi_14":27.66,"sma_20":54045.0,"sma_60":57556.67,"sma_120":57367.08},{"date":"2026-07-02","open":53108,"high":53998,"low":52020,"close":53701,"volume":323394,"rsi_14":47.37,"sma_20":54035.0,"sma_60":57470.0,"sma_120":57409.58},{"date":"2026-07-03","open":53998,"high":54196,"low":52514,"close":53108,"volume":380315,"rsi_14":41.05,"sma_20":54020.0,"sma_60":57361.67,"sma_120":57453.75},{"date":"2026-07-06","open":52910,"high":53899,"low":52910,"close":53899,"volume":246927,"rsi_14":38.46,"sma_20":54050.0,"sma_60":57285.0,"sma_120":57504.17},{"date":"2026-07-07","open":54097,"high":54987,"low":53207,"close":54888,"volume":295908,"rsi_14":51.14,"sma_20":54135.0,"sma_60":57193.33,"sma_120":57555.42},{"date":"2026-07-08","open":55086,"high":55086,"low":52910,"close":54789,"volume":289204,"rsi_14":63.38,"sma_20":54110.0,"sma_60":57100.0,"sma_120":57615.0},{"date":"2026-07-09","open":55086,"high":57360,"low":52712,"close":57360,"volume":849385,"rsi_14":74.74,"sma_20":54010.0,"sma_60":57031.67,"sma_120":57692.5},{"date":"2026-07-10","open":56767,"high":56866,"low":53602,"close":53602,"volume":553409,"rsi_14":57.72,"sma_20":53980.0,"sma_60":56885.0,"sma_120":57733.33},{"date":"2026-07-13","open":53503,"high":53998,"low":51328,"close":52119,"volume":927223,"rsi_14":51.09,"sma_20":53845.0,"sma_60":56693.33,"sma_120":57760.42},{"date":"2026-07-14","open":52317,"high":52613,"low":51031,"close":51031,"volume":435569,"rsi_14":49.65,"sma_20":53595.0,"sma_60":56480.0,"sma_120":57767.92},{"date":"2026-07-15","open":52020,"high":52910,"low":51426,"close":51426,"volume":310163,"rsi_14":50.0,"sma_20":53430.0,"sma_60":56286.67,"sma_120":57783.75},{"date":"2026-07-16","open":51921,"high":52712,"low":51328,"close":51822,"volume":250887,"rsi_14":50.69,"sma_20":53375.0,"sma_60":56095.0,"sma_120":57804.58},{"date":"2026-07-20","open":51426,"high":53207,"low":50932,"close":52910,"volume":391776,"rsi_14":52.67,"sma_20":53385.0,"sma_60":55940.0,"sma_120":57840.42},{"date":"2026-07-21","open":52317,"high":53207,"low":51822,"close":52119,"volume":277271,"rsi_14":49.36,"sma_20":53405.0,"sma_60":55773.33,"sma_120":57866.25},{"date":"2026-07-22","open":52415,"high":53108,"low":51723,"close":51723,"volume":600574,"rsi_14":45.39,"sma_20":53400.0,"sma_60":55615.0,"sma_120":57891.25},{"date":"2026-07-23","open":51624,"high":52811,"low":51624,"close":52119,"volume":592913,"rsi_14":44.67,"sma_20":53450.0,"sma_60":55460.0,"sma_120":57914.58},{"date":"2026-07-24","open":52317,"high":53899,"low":52317,"close":53503,"volume":569804,"rsi_14":51.27,"sma_20":53555.0,"sma_60":55333.33,"sma_120":57947.92},{"date":"2026-07-27","open":53800,"high":54196,"low":53306,"close":53800,"volume":255121,"rsi_14":49.67,"sma_20":53665.0,"sma_60":55221.67,"sma_120":57985.83},{"date":"2026-07-28","open":53500,"high":54000,"low":52900,"close":53900,"volume":677129,"rsi_14":44.59,"sma_20":53725.0,"sma_60":55105.0,"sma_120":58016.67},{"date":"2026-07-29","open":54100,"high":54900,"low":52600,"close":53800,"volume":794124,"rsi_14":44.59,"sma_20":53770.0,"sma_60":54993.33,"sma_120":58015.83},{"date":"2026-07-30","open":54500,"high":54800,"low":52600,"close":52800,"volume":336632,"rsi_14":30.3,"sma_20":53725.0,"sma_60":54858.33,"sma_120":57981.67},{"date":"2026-07-31","open":52800,"high":53300,"low":51400,"close":51900,"volume":577545,"rsi_14":38.83,"sma_20":53605.0,"sma_60":54713.33,"sma_120":57954.17},{"date":"2026-08-03","open":51400,"high":52500,"low":51300,"close":52200,"volume":312474,"rsi_14":47.25,"sma_20":53530.0,"sma_60":54608.33,"sma_120":57918.33},{"date":"2026-08-04","open":51700,"high":52600,"low":51600,"close":52300,"volume":233152,"rsi_14":54.32,"sma_20":53420.0,"sma_60":54488.33,"sma_120":57877.5},{"date":"2026-08-05","open":52200,"high":53200,"low":52100,"close":52500,"volume":556321,"rsi_14":53.16,"sma_20":53270.0,"sma_60":54375.0,"sma_120":57847.5},{"date":"2026-08-06","open":52900,"high":53500,"low":52500,"close":53500,"volume":307060,"rsi_14":56.47,"sma_20":53175.0,"sma_60":54286.67,"sma_120":57824.17},{"date":"2026-08-07","open":53000,"high":53600,"low":52700,"close":53300,"volume":230928,"rsi_14":48.68,"sma_20":52940.0,"sma_60":54176.67,"sma_120":57774.17},{"date":"2026-08-10","open":53000,"high":53200,"low":52400,"close":52400,"volume":237652,"rsi_14":48.05,"sma_20":52850.0,"sma_60":54061.67,"sma_120":57705.0},{"date":"2026-08-11","open":52700,"high":53500,"low":52300,"close":52800,"volume":252302,"rsi_14":53.25,"sma_20":52855.0,"sma_60":53915.0,"sma_120":57622.5},{"date":"2026-08-12","open":52800,"high":53600,"low":52600,"close":52700,"volume":300084,"rsi_14":50.0,"sma_20":52910.0,"sma_60":53815.0,"sma_120":57525.83},{"date":"2026-08-13","open":52900,"high":53800,"low":52500,"close":52500,"volume":774609,"rsi_14":37.1,"sma_20":52935.0,"sma_60":53740.0,"sma_120":57425.83},{"date":"2026-08-14","open":52500,"high":54300,"low":52400,"close":53400,"volume":698261,"rsi_14":42.65,"sma_20":52985.0,"sma_60":53693.33,"sma_120":57321.67},{"date":"2026-08-18","open":53200,"high":54400,"low":53200,"close":54300,"volume":658026,"rsi_14":52.78,"sma_20":53025.0,"sma_60":53668.33,"sma_120":57200.0},{"date":"2026-08-19","open":53400,"high":53500,"low":51900,"close":52600,"volume":465732,"rsi_14":43.18,"sma_20":53020.0,"sma_60":53616.67,"sma_120":57074.17},{"date":"2026-08-20","open":52300,"high":52600,"low":52000,"close":52100,"volume":287354,"rsi_14":45.78,"sma_20":53010.0,"sma_60":53555.0,"sma_120":56960.83},{"date":"2026-08-21","open":51900,"high":52800,"low":51600,"close":52400,"volume":206894,"rsi_14":53.25,"sma_20":52995.0,"sma_60":53525.0,"sma_120":56851.67},{"date":"2026-08-24","open":52400,"high":52700,"low":52000,"close":52500,"volume":200795,"rsi_14":52.0,"sma_20":52915.0,"sma_60":53510.0,"sma_120":56750.83},{"date":"2026-08-25","open":52600,"high":53500,"low":52300,"close":53000,"volume":382224,"rsi_14":54.43,"sma_20":52845.0,"sma_60":53528.33,"sma_120":56660.83},{"date":"2026-08-26","open":53000,"high":53400,"low":52600,"close":53300,"volume":239173,"rsi_14":55.0,"sma_20":52815.0,"sma_60":53536.67,"sma_120":56580.0},{"date":"2026-08-27","open":54100,"high":54600,"low":53600,"close":53900,"volume":392309,"rsi_14":52.63,"sma_20":52820.0,"sma_60":53548.33,"sma_120":56571.67},{"date":"2026-08-28","open":53900,"high":54500,"low":53700,"close":54500,"volume":270452,"rsi_14":57.5,"sma_20":52905.0,"sma_60":53558.33,"sma_120":56544.17},{"date":"2026-08-31","open":53900,"high":54200,"low":53000,"close":53400,"volume":514220,"rsi_14":56.1,"sma_20":52980.0,"sma_60":53540.0,"sma_120":56497.5},{"date":"2026-09-01","open":53100,"high":54000,"low":53100,"close":54000,"volume":138182,"rsi_14":57.14,"sma_20":53070.0,"sma_60":53540.0,"sma_120":56451.67},{"date":"2026-09-02","open":53300,"high":54200,"low":53200,"close":53800,"volume":268509,"rsi_14":56.47,"sma_20":53145.0,"sma_60":53538.33,"sma_120":56393.33},{"date":"2026-09-03","open":53800,"high":54300,"low":52900,"close":53800,"volume":180686,"rsi_14":57.83,"sma_20":53210.0,"sma_60":53538.33,"sma_120":56342.5},{"date":"2026-09-04","open":54100,"high":54300,"low":53400,"close":54300,"volume":175651,"rsi_14":55.7,"sma_20":53250.0,"sma_60":53511.67,"sma_120":56282.5},{"date":"2026-09-07","open":54500,"high":55400,"low":54200,"close":54900,"volume":267545,"rsi_14":53.95,"sma_20":53330.0,"sma_60":53426.67,"sma_120":56243.33},{"date":"2026-09-08","open":55400,"high":55550,"low":54300,"close":54300,"volume":261720,"rsi_14":63.08,"sma_20":53425.0,"sma_60":53418.33,"sma_120":56205.0},{"date":"2026-09-09","open":54200,"high":54500,"low":53100,"close":53100,"volume":317808,"rsi_14":56.94,"sma_20":53440.0,"sma_60":53380.0,"sma_120":56147.5},{"date":"2026-09-10","open":52800,"high":53700,"low":52000,"close":52000,"volume":728129,"rsi_14":47.5,"sma_20":53405.0,"sma_60":53303.33,"sma_120":56077.5},{"date":"2026-09-11","open":52000,"high":52900,"low":51800,"close":52700,"volume":284239,"rsi_14":51.16,"sma_20":53415.0,"sma_60":53260.0,"sma_120":56022.5},{"date":"2026-09-14","open":52300,"high":53200,"low":52200,"close":53100,"volume":205795,"rsi_14":50.59,"sma_20":53400.0,"sma_60":53253.33,"sma_120":55959.17},{"date":"2026-09-15","open":52700,"high":53100,"low":52600,"close":52800,"volume":147907,"rsi_14":47.06,"sma_20":53325.0,"sma_60":53245.0,"sma_120":55917.5},{"date":"2026-09-16","open":52900,"high":53200,"low":52600,"close":53000,"volume":99783,"rsi_14":44.44,"sma_20":53345.0,"sma_60":53256.67,"sma_120":55865.0},{"date":"2026-09-17","open":53100,"high":53600,"low":52900,"close":53600,"volume":210304,"rsi_14":44.44,"sma_20":53420.0,"sma_60":53276.67,"sma_120":55810.83},{"date":"2026-09-18","open":53600,"high":53600,"low":52800,"close":53200,"volume":206873,"rsi_14":48.65,"sma_20":53460.0,"sma_60":53301.67,"sma_120":55756.67},{"date":"2026-09-21","open":52800,"high":53600,"low":52600,"close":53300,"volume":281186,"rsi_14":44.93,"sma_20":53500.0,"sma_60":53323.33,"sma_120":55694.17},{"date":"2026-09-22","open":53200,"high":53800,"low":52700,"close":53200,"volume":234575,"rsi_14":45.59,"sma_20":53510.0,"sma_60":53340.0,"sma_120":55630.83},{"date":"2026-09-23","open":53300,"high":53500,"low":52600,"close":52900,"volume":178932,"rsi_14":43.66,"sma_20":53490.0,"sma_60":53343.33,"sma_120":55568.33},{"date":"2026-09-28","open":52600,"high":53400,"low":52500,"close":52800,"volume":328743,"rsi_14":38.81,"sma_20":53435.0,"sma_60":53341.67,"sma_120":55496.67},{"date":"2026-09-29","open":52800,"high":52900,"low":52300,"close":52600,"volume":242771,"rsi_14":31.75,"sma_20":53340.0,"sma_60":53323.33,"sma_120":55440.0},{"date":"2026-09-30","open":52500,"high":52900,"low":51800,"close":52200,"volume":325727,"rsi_14":32.79,"sma_20":53280.0,"sma_60":53288.33,"sma_120":55379.17},{"date":"2026-10-01","open":52300,"high":52300,"low":51500,"close":51900,"volume":212268,"rsi_14":38.46,"sma_20":53175.0,"sma_60":53258.33,"sma_120":55310.0},{"date":"2026-10-02","open":51700,"high":52200,"low":51600,"close":52000,"volume":175761,"rsi_14":50.0,"sma_20":53085.0,"sma_60":53216.67,"sma_120":55250.83},{"date":"2026-10-06","open":52000,"high":52200,"low":51400,"close":51600,"volume":311614,"rsi_14":35.9,"sma_20":52975.0,"sma_60":53151.67,"sma_120":55172.5},{"date":"2026-10-07","open":51500,"high":51800,"low":51100,"close":51100,"volume":181517,"rsi_14":25.0,"sma_20":52815.0,"sma_60":53080.0,"sma_120":55090.0},{"date":"2026-10-08","open":51100,"high":52100,"low":50900,"close":51300,"volume":491151,"rsi_14":30.77,"sma_20":52635.0,"sma_60":52968.33,"sma_120":55000.0},{"date":"2026-10-12","open":51100,"high":51100,"low":48450,"close":49600,"volume":603816,"rsi_14":18.52,"sma_20":52400.0,"sma_60":52891.67,"sma_120":54888.33},{"date":"2026-10-13","open":49650,"high":50000,"low":48200,"close":49450,"volume":411183,"rsi_14":8.08,"sma_20":52217.5,"sma_60":52837.5,"sma_120":54765.42},{"date":"2026-10-14","open":49850,"high":50300,"low":49300,"close":49950,"volume":259110,"rsi_14":17.82,"sma_20":52115.0,"sma_60":52810.0,"sma_120":54645.0},{"date":"2026-10-15","open":50300,"high":51100,"low":49300,"close":51000,"volume":569999,"rsi_14":30.83,"sma_20":52030.0,"sma_60":52793.33,"sma_120":54540.0},{"date":"2026-10-16","open":50400,"high":51500,"low":50200,"close":50400,"volume":391826,"rsi_14":28.46,"sma_20":51895.0,"sma_60":52760.0,"sma_120":54427.5},{"date":"2026-10-19","open":50700,"high":51600,"low":50100,"close":50600,"volume":280706,"rsi_14":32.03,"sma_20":51785.0,"sma_60":52711.67,"sma_120":54325.83},{"date":"2026-10-20","open":50200,"high":51100,"low":50100,"close":51000,"volume":258062,"rsi_14":36.57,"sma_20":51685.0,"sma_60":52683.33,"sma_120":54228.33},{"date":"2026-10-21","open":50900,"high":51000,"low":49050,"close":49200,"volume":397163,"rsi_14":29.52,"sma_20":51465.0,"sma_60":52631.67,"sma_120":54123.33},{"date":"2026-10-22","open":48650,"high":48650,"low":47100,"close":47500,"volume":482898,"rsi_14":25.52,"sma_20":51180.0,"sma_60":52545.0,"sma_120":54002.5},{"date":"2026-10-23","open":47050,"high":47701,"low":46650,"close":46750,"volume":344498}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":5288.746115626889,"pbr":0.58,"per":8.84,"roa":1.08,"roe":2.35,"grade":"C","comment":"PER 8.85배, ROE 2.35%","revenue":27430021000000.0,"analysis":"PER 8.8배입니다. ROE 2.4%입니다. 시가총액 11.79조. 매출 27.43조, 영업이익 1.90조.","eps_basis":"TTM","debt_ratio":1.1870894561942629,"market_cap":11782002413500,"net_income":1405546000000.0,"total_debt":24253763000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":null,"total_assets":44685048000000.0,"total_equity":20431285000000.0,"profit_margin":5.12,"revenue_basis":"TTM","dividend_yield":3.76,"net_income_basis":"TTM","operating_income":1896560000000.0,"operating_margin":6.91,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":46750.0,"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":32200.0},{"date":"2016-10-25","close":32300.0},{"date":"2016-10-26","close":32050.0},{"date":"2016-10-27","close":32250.0},{"date":"2016-10-28","close":32250.0},{"date":"2016-10-31","close":32300.0},{"date":"2016-11-01","close":33000.0},{"date":"2016-11-02","close":32900.0},{"date":"2016-11-03","close":33250.0},{"date":"2016-11-04","close":33000.0},{"date":"2016-11-07","close":32350.0},{"date":"2016-11-08","close":31900.0},{"date":"2016-11-09","close":31650.0},{"date":"2016-11-10","close":32250.0},{"date":"2016-11-11","close":31650.0},{"date":"2016-11-14","close":31400.0},{"date":"2016-11-15","close":31500.0},{"date":"2016-11-16","close":31000.0},{"date":"2016-11-17","close":30850.0},{"date":"2016-11-18","close":30700.0},{"date":"2016-11-21","close":30650.0},{"date":"2016-11-22","close":30800.0},{"date":"2016-11-23","close":30800.0},{"date":"2016-11-24","close":30100.0},{"date":"2016-11-25","close":30100.0},{"date":"2016-11-28","close":29800.0},{"date":"2016-11-29","close":30200.0},{"date":"2016-11-30","close":29850.0},{"date":"2016-12-01","close":29850.0},{"date":"2016-12-02","close":29550.0},{"date":"2016-12-05","close":29500.0},{"date":"2016-12-06","close":29500.0},{"date":"2016-12-07","close":29600.0},{"date":"2016-12-08","close":30250.0},{"date":"2016-12-09","close":29900.0},{"date":"2016-12-12","close":29850.0},{"date":"2016-12-13","close":29750.0},{"date":"2016-12-14","close":29800.0},{"date":"2016-12-15","close":30050.0},{"date":"2016-12-16","close":29950.0},{"date":"2016-12-19","close":29900.0},{"date":"2016-12-20","close":30350.0},{"date":"2016-12-21","close":30100.0},{"date":"2016-12-22","close":30150.0},{"date":"2016-12-23","close":30250.0},{"date":"2016-12-26","close":30250.0},{"date":"2016-12-27","close":30200.0},{"date":"2016-12-28","close":29600.0},{"date":"2016-12-29","close":29400.0},{"date":"2017-01-02","close":29650.0},{"date":"2017-01-03","close":29300.0},{"date":"2017-01-04","close":29300.0},{"date":"2017-01-05","close":29200.0},{"date":"2017-01-06","close":29150.0},{"date":"2017-01-09","close":29200.0},{"date":"2017-01-10","close":29000.0},{"date":"2017-01-11","close":29000.0},{"date":"2017-01-12","close":29250.0},{"date":"2017-01-13","close":29500.0},{"date":"2017-01-16","close":29450.0},{"date":"2017-01-17","close":29450.0},{"date":"2017-01-18","close":29250.0},{"date":"2017-01-19","close":29050.0},{"date":"2017-01-20","close":29250.0},{"date":"2017-01-23","close":29050.0},{"date":"2017-01-24","close":29300.0},{"date":"2017-01-25","close":28900.0},{"date":"2017-01-26","close":28950.0},{"date":"2017-01-31","close":29400.0},{"date":"2017-02-01","close":29450.0},{"date":"2017-02-02","close":29250.0},{"date":"2017-02-03","close":29200.0},{"date":"2017-02-06","close":29600.0},{"date":"2017-02-07","close":30250.0},{"date":"2017-02-08","close":30350.0},{"date":"2017-02-09","close":30600.0},{"date":"2017-02-10","close":30200.0},{"date":"2017-02-13","close":30600.0},{"date":"2017-02-14","close":30650.0},{"date":"2017-02-15","close":30250.0},{"date":"2017-02-16","close":29950.0},{"date":"2017-02-17","close":30100.0},{"date":"2017-02-20","close":30350.0},{"date":"2017-02-21","close":30250.0},{"date":"2017-02-22","close":30350.0},{"date":"2017-02-23","close":30450.0},{"date":"2017-02-24","close":30450.0},{"date":"2017-02-27","close":30450.0},{"date":"2017-02-28","close":30450.0},{"date":"2017-03-02","close":30750.0},{"date":"2017-03-03","close":31050.0},{"date":"2017-03-06","close":30950.0},{"date":"2017-03-07","close":30750.0},{"date":"2017-03-08","close":31600.0},{"date":"2017-03-09","close":31800.0},{"date":"2017-03-10","close":32200.0},{"date":"2017-03-13","close":31850.0},{"date":"2017-03-14","close":31600.0},{"date":"2017-03-15","close":32700.0},{"date":"2017-03-16","close":32650.0},{"date":"2017-03-17","close":32050.0},{"date":"2017-03-20","close":32400.0},{"date":"2017-03-21","close":32550.0},{"date":"2017-03-22","close":32800.0},{"date":"2017-03-23","close":33250.0},{"date":"2017-03-24","close":33250.0},{"date":"2017-03-27","close":33100.0},{"date":"2017-03-28","close":32450.0},{"date":"2017-03-29","close":31900.0},{"date":"2017-03-30","close":32050.0},{"date":"2017-03-31","close":31900.0},{"date":"2017-04-03","close":32700.0},{"date":"2017-04-04","close":32450.0},{"date":"2017-04-05","close":32300.0},{"date":"2017-04-06","close":32600.0},{"date":"2017-04-07","close":32700.0},{"date":"2017-04-10","close":32250.0},{"date":"2017-04-11","close":31600.0},{"date":"2017-04-12","close":31150.0},{"date":"2017-04-13","close":31400.0},{"date":"2017-04-14","close":31400.0},{"date":"2017-04-17","close":31700.0},{"date":"2017-04-18","close":31750.0},{"date":"2017-04-19","close":32000.0},{"date":"2017-04-20","close":31600.0},{"date":"2017-04-21","close":31450.0},{"date":"2017-04-24","close":31650.0},{"date":"2017-04-25","close":31450.0},{"date":"2017-04-26","close":31200.0},{"date":"2017-04-27","close":31300.0},{"date":"2017-04-28","close":32200.0},{"date":"2017-05-02","close":32450.0},{"date":"2017-05-04","close":32000.0},{"date":"2017-05-08","close":31950.0},{"date":"2017-05-10","close":32000.0},{"date":"2017-05-11","close":31350.0},{"date":"2017-05-12","close":31300.0},{"date":"2017-05-15","close":31050.0},{"date":"2017-05-16","close":31050.0},{"date":"2017-05-17","close":31150.0},{"date":"2017-05-18","close":31100.0},{"date":"2017-05-19","close":31700.0},{"date":"2017-05-22","close":31750.0},{"date":"2017-05-23","close":31500.0},{"date":"2017-05-24","close":31800.0},{"date":"2017-05-25","close":32300.0},{"date":"2017-05-26","close":32450.0},{"date":"2017-05-29","close":32250.0},{"date":"2017-05-30","close":32350.0},{"date":"2017-05-31","close":32550.0},{"date":"2017-06-01","close":32300.0},{"date":"2017-06-02","close":32350.0},{"date":"2017-06-05","close":32250.0},{"date":"2017-06-07","close":32000.0},{"date":"2017-06-08","close":31650.0},{"date":"2017-06-09","close":31850.0},{"date":"2017-06-12","close":31700.0},{"date":"2017-06-13","close":32200.0},{"date":"2017-06-14","close":31650.0},{"date":"2017-06-15","close":31650.0},{"date":"2017-06-16","close":31600.0},{"date":"2017-06-19","close":31700.0},{"date":"2017-06-20","close":32050.0},{"date":"2017-06-21","close":32200.0},{"date":"2017-06-22","close":32800.0},{"date":"2017-06-23","close":32100.0},{"date":"2017-06-26","close":31800.0},{"date":"2017-06-27","close":32150.0},{"date":"2017-06-28","close":32650.0},{"date":"2017-06-29","close":32450.0},{"date":"2017-06-30","close":32600.0},{"date":"2017-07-03","close":34000.0},{"date":"2017-07-04","close":33750.0},{"date":"2017-07-05","close":33550.0},{"date":"2017-07-06","close":33200.0},{"date":"2017-07-07","close":33300.0},{"date":"2017-07-10","close":33100.0},{"date":"2017-07-11","close":32900.0},{"date":"2017-07-12","close":32450.0},{"date":"2017-07-13","close":32500.0},{"date":"2017-07-14","close":33000.0},{"date":"2017-07-17","close":33050.0},{"date":"2017-07-18","close":33100.0},{"date":"2017-07-19","close":33150.0},{"date":"2017-07-20","close":33250.0},{"date":"2017-07-21","close":34000.0},{"date":"2017-07-24","close":34850.0},{"date":"2017-07-25","close":34850.0},{"date":"2017-07-26","close":34400.0},{"date":"2017-07-27","close":34800.0},{"date":"2017-07-28","close":34800.0},{"date":"2017-07-31","close":34800.0},{"date":"2017-08-01","close":35150.0},{"date":"2017-08-02","close":35400.0},{"date":"2017-08-03","close":35000.0},{"date":"2017-08-04","close":34750.0},{"date":"2017-08-07","close":34300.0},{"date":"2017-08-08","close":34150.0},{"date":"2017-08-09","close":33850.0},{"date":"2017-08-10","close":32950.0},{"date":"2017-08-11","close":33050.0},{"date":"2017-08-14","close":32900.0},{"date":"2017-08-16","close":32650.0},{"date":"2017-08-17","close":32950.0},{"date":"2017-08-18","close":32450.0},{"date":"2017-08-21","close":32100.0},{"date":"2017-08-22","close":32650.0},{"date":"2017-08-23","close":32150.0},{"date":"2017-08-24","close":31800.0},{"date":"2017-08-25","close":32600.0},{"date":"2017-08-28","close":32500.0},{"date":"2017-08-29","close":32150.0},{"date":"2017-08-30","close":31850.0},{"date":"2017-08-31","close":31200.0},{"date":"2017-09-01","close":31150.0},{"date":"2017-09-04","close":30050.0},{"date":"2017-09-05","close":30350.0},{"date":"2017-09-06","close":30050.0},{"date":"2017-09-07","close":30250.0},{"date":"2017-09-08","close":29950.0},{"date":"2017-09-11","close":30200.0},{"date":"2017-09-12","close":30000.0},{"date":"2017-09-13","close":30000.0},{"date":"2017-09-14","close":29100.0},{"date":"2017-09-15","close":29400.0},{"date":"2017-09-18","close":29200.0},{"date":"2017-09-19","close":29100.0},{"date":"2017-09-20","close":29100.0},{"date":"2017-09-21","close":29150.0},{"date":"2017-09-22","close":29200.0},{"date":"2017-09-25","close":28800.0},{"date":"2017-09-26","close":28700.0},{"date":"2017-09-27","close":29050.0},{"date":"2017-09-28","close":29250.0},{"date":"2017-09-29","close":29150.0},{"date":"2017-10-10","close":28900.0},{"date":"2017-10-11","close":28950.0},{"date":"2017-10-12","close":29000.0},{"date":"2017-10-13","close":29950.0},{"date":"2017-10-16","close":30600.0},{"date":"2017-10-17","close":30250.0},{"date":"2017-10-18","close":29900.0},{"date":"2017-10-19","close":29850.0},{"date":"2017-10-20","close":29950.0},{"date":"2017-10-23","close":29700.0},{"date":"2017-10-24","close":29950.0},{"date":"2017-10-25","close":29600.0},{"date":"2017-10-26","close":29500.0},{"date":"2017-10-27","close":29550.0},{"date":"2017-10-30","close":29250.0},{"date":"2017-10-31","close":29350.0},{"date":"2017-11-01","close":29350.0},{"date":"2017-11-02","close":29400.0},{"date":"2017-11-03","close":29600.0},{"date":"2017-11-06","close":29450.0},{"date":"2017-11-07","close":29400.0},{"date":"2017-11-08","close":29300.0},{"date":"2017-11-09","close":29250.0},{"date":"2017-11-10","close":29300.0},{"date":"2017-11-13","close":29150.0},{"date":"2017-11-14","close":29100.0},{"date":"2017-11-15","close":29400.0},{"date":"2017-11-16","close":29250.0},{"date":"2017-11-17","close":29300.0},{"date":"2017-11-20","close":29150.0},{"date":"2017-11-21","close":29400.0},{"date":"2017-11-22","close":29950.0},{"date":"2017-11-23","close":29950.0},{"date":"2017-11-24","close":30100.0},{"date":"2017-11-27","close":30000.0},{"date":"2017-11-28","close":29800.0},{"date":"2017-11-29","close":29950.0},{"date":"2017-11-30","close":30450.0},{"date":"2017-12-01","close":30350.0},{"date":"2017-12-04","close":30650.0},{"date":"2017-12-05","close":31150.0},{"date":"2017-12-06","close":30900.0},{"date":"2017-12-07","close":31050.0},{"date":"2017-12-08","close":30250.0},{"date":"2017-12-11","close":30750.0},{"date":"2017-12-12","close":30600.0},{"date":"2017-12-13","close":30900.0},{"date":"2017-12-14","close":30600.0},{"date":"2017-12-15","close":31300.0},{"date":"2017-12-18","close":31200.0},{"date":"2017-12-19","close":30700.0},{"date":"2017-12-20","close":31200.0},{"date":"2017-12-21","close":31100.0},{"date":"2017-12-22","close":31050.0},{"date":"2017-12-26","close":31200.0},{"date":"2017-12-27","close":30450.0},{"date":"2017-12-28","close":30250.0},{"date":"2018-01-02","close":19744.5762},{"date":"2018-01-03","close":19547.4551},{"date":"2018-01-04","close":19383.1953},{"date":"2018-01-05","close":19646.0156},{"date":"2018-01-08","close":19547.4551},{"date":"2018-01-09","close":19974.5469},{"date":"2018-01-10","close":19843.1328},{"date":"2018-01-11","close":19711.7207},{"date":"2018-01-12","close":19580.3105},{"date":"2018-01-15","close":19580.3105},{"date":"2018-01-16","close":19481.748},{"date":"2018-01-17","close":19580.3105},{"date":"2018-01-18","close":19711.7207},{"date":"2018-01-19","close":19810.2773},{"date":"2018-01-22","close":19711.7207},{"date":"2018-01-23","close":19744.5762},{"date":"2018-01-24","close":19777.4258},{"date":"2018-01-25","close":19646.0156},{"date":"2018-01-26","close":19678.8711},{"date":"2018-01-29","close":19678.8711},{"date":"2018-01-30","close":19646.0156},{"date":"2018-01-31","close":19481.748},{"date":"2018-02-01","close":19416.0449},{"date":"2018-02-02","close":19350.3438},{"date":"2018-02-05","close":19350.3438},{"date":"2018-02-06","close":18988.9609},{"date":"2018-02-07","close":18758.9883},{"date":"2018-02-08","close":18594.7246},{"date":"2018-02-09","close":18331.8984},{"date":"2018-02-12","close":18036.2246},{"date":"2018-02-13","close":18069.0781},{"date":"2018-02-14","close":18167.6367},{"date":"2018-02-19","close":18660.4336},{"date":"2018-02-20","close":18430.4629},{"date":"2018-02-21","close":18496.166},{"date":"2018-02-22","close":18594.7246},{"date":"2018-02-23","close":18529.0195},{"date":"2018-02-26","close":18561.8711},{"date":"2018-02-27","close":18496.166},{"date":"2018-02-28","close":18331.8984},{"date":"2018-03-02","close":18200.4922},{"date":"2018-03-05","close":18200.4922},{"date":"2018-03-06","close":18167.6367},{"date":"2018-03-07","close":18036.2246},{"date":"2018-03-08","close":18200.4922},{"date":"2018-03-09","close":18200.4922},{"date":"2018-03-12","close":18200.4922},{"date":"2018-03-13","close":18036.2246},{"date":"2018-03-14","close":18233.3418},{"date":"2018-03-15","close":18233.3418},{"date":"2018-03-16","close":18299.0449},{"date":"2018-03-19","close":18266.1953},{"date":"2018-03-20","close":18101.9316},{"date":"2018-03-21","close":18069.0781},{"date":"2018-03-22","close":17970.5215},{"date":"2018-03-23","close":17773.4004},{"date":"2018-03-26","close":17707.6953},{"date":"2018-03-27","close":17904.8164},{"date":"2018-03-28","close":17839.1094},{"date":"2018-03-29","close":17970.5215},{"date":"2018-03-30","close":18101.9316},{"date":"2018-04-02","close":18003.3691},{"date":"2018-04-03","close":18069.0781},{"date":"2018-04-04","close":18200.4922},{"date":"2018-04-05","close":18134.7852},{"date":"2018-04-06","close":18134.7852},{"date":"2018-04-09","close":18167.6367},{"date":"2018-04-10","close":18167.6367},{"date":"2018-04-11","close":18200.4922},{"date":"2018-04-12","close":18069.0781},{"date":"2018-04-13","close":17543.4336},{"date":"2018-04-16","close":17641.9902},{"date":"2018-04-17","close":17839.1094},{"date":"2018-04-18","close":17839.1094},{"date":"2018-04-19","close":17641.9902},{"date":"2018-04-20","close":17707.6953},{"date":"2018-04-23","close":17839.1094},{"date":"2018-04-24","close":17904.8164},{"date":"2018-04-25","close":17871.959},{"date":"2018-04-26","close":17773.4004},{"date":"2018-04-27","close":17773.4004},{"date":"2018-04-30","close":17904.8164},{"date":"2018-05-02","close":17970.5215},{"date":"2018-05-03","close":18266.1953},{"date":"2018-05-04","close":18200.4922},{"date":"2018-05-08","close":17970.5215},{"date":"2018-05-09","close":18069.0781},{"date":"2018-05-10","close":17871.959},{"date":"2018-05-11","close":18036.2246},{"date":"2018-05-14","close":17937.666},{"date":"2018-05-15","close":17904.8164},{"date":"2018-05-16","close":17871.959},{"date":"2018-05-17","close":18003.3691},{"date":"2018-05-18","close":17970.5215},{"date":"2018-05-21","close":17970.5215},{"date":"2018-05-23","close":17904.8164},{"date":"2018-05-24","close":17871.959},{"date":"2018-05-25","close":17839.1094},{"date":"2018-05-28","close":17904.8164},{"date":"2018-05-29","close":17871.959},{"date":"2018-05-30","close":17773.4004},{"date":"2018-05-31","close":17740.5449},{"date":"2018-06-01","close":17740.5449},{"date":"2018-06-04","close":17871.959},{"date":"2018-06-05","close":17970.5215},{"date":"2018-06-07","close":18167.6367},{"date":"2018-06-08","close":18299.0449},{"date":"2018-06-11","close":18627.5781},{"date":"2018-06-12","close":18627.5781},{"date":"2018-06-14","close":18463.3086},{"date":"2018-06-15","close":18594.7246},{"date":"2018-06-18","close":18758.9883},{"date":"2018-06-19","close":18463.3086},{"date":"2018-06-20","close":18496.166},{"date":"2018-06-21","close":18364.752},{"date":"2018-06-22","close":18200.4922},{"date":"2018-06-25","close":18364.752},{"date":"2018-06-26","close":18200.4922},{"date":"2018-06-27","close":18200.4922},{"date":"2018-06-28","close":18200.4922},{"date":"2018-06-29","close":18003.3691},{"date":"2018-07-02","close":17740.5449},{"date":"2018-07-03","close":17674.8418},{"date":"2018-07-04","close":17674.8418},{"date":"2018-07-05","close":17773.4004},{"date":"2018-07-06","close":18101.9316},{"date":"2018-07-09","close":18200.4922},{"date":"2018-07-10","close":18233.3418},{"date":"2018-07-11","close":18331.8984},{"date":"2018-07-12","close":18036.2246},{"date":"2018-07-13","close":18200.4922},{"date":"2018-07-16","close":18331.8984},{"date":"2018-07-17","close":18496.166},{"date":"2018-07-18","close":18233.3418},{"date":"2018-07-19","close":18036.2246},{"date":"2018-07-20","close":18069.0781},{"date":"2018-07-23","close":18331.8984},{"date":"2018-07-24","close":18397.6074},{"date":"2018-07-25","close":18561.8711},{"date":"2018-07-26","close":18331.8984},{"date":"2018-07-27","close":18496.166},{"date":"2018-07-30","close":18430.4629},{"date":"2018-07-31","close":18726.1328},{"date":"2018-08-01","close":18627.5781},{"date":"2018-08-02","close":18923.25},{"date":"2018-08-03","close":19218.9297},{"date":"2018-08-06","close":19448.9004},{"date":"2018-08-07","close":18890.4004},{"date":"2018-08-08","close":18857.5469},{"date":"2018-08-09","close":19054.6641},{"date":"2018-08-10","close":19021.8105},{"date":"2018-08-13","close":18660.4336},{"date":"2018-08-14","close":18857.5469},{"date":"2018-08-16","close":19021.8105},{"date":"2018-08-17","close":18890.4004},{"date":"2018-08-20","close":18824.6953},{"date":"2018-08-21","close":18627.5781},{"date":"2018-08-22","close":18496.166},{"date":"2018-08-23","close":18627.5781},{"date":"2018-08-24","close":18923.25},{"date":"2018-08-27","close":18923.25},{"date":"2018-08-28","close":19021.8105},{"date":"2018-08-29","close":19021.8105},{"date":"2018-08-30","close":18956.1055},{"date":"2018-08-31","close":18988.9609},{"date":"2018-09-03","close":18988.9609},{"date":"2018-09-04","close":18857.5469},{"date":"2018-09-05","close":18988.9609},{"date":"2018-09-06","close":19054.6641},{"date":"2018-09-07","close":19021.8105},{"date":"2018-09-10","close":18693.2812},{"date":"2018-09-11","close":18824.6953},{"date":"2018-09-12","close":19153.2227},{"date":"2018-09-13","close":18956.1055},{"date":"2018-09-14","close":19153.2227},{"date":"2018-09-17","close":19514.6074},{"date":"2018-09-18","close":19646.0156},{"date":"2018-09-19","close":19448.9004},{"date":"2018-09-20","close":19514.6074},{"date":"2018-09-21","close":19186.0742},{"date":"2018-09-27","close":19678.8711},{"date":"2018-09-28","close":19810.2773},{"date":"2018-10-01","close":19744.5762},{"date":"2018-10-02","close":19383.1953},{"date":"2018-10-04","close":19580.3105},{"date":"2018-10-05","close":19711.7207},{"date":"2018-10-08","close":19646.0156},{"date":"2018-10-10","close":19711.7207},{"date":"2018-10-11","close":19054.6641},{"date":"2018-10-12","close":18923.25},{"date":"2018-10-15","close":19087.5156},{"date":"2018-10-16","close":19218.9297},{"date":"2018-10-17","close":19383.1953},{"date":"2018-10-18","close":19646.0156},{"date":"2018-10-19","close":19646.0156},{"date":"2018-10-22","close":19875.9844},{"date":"2018-10-23","close":19580.3105},{"date":"2018-10-24","close":19646.0156},{"date":"2018-10-25","close":19613.1641},{"date":"2018-10-26","close":19317.4844},{"date":"2018-10-29","close":19284.6348},{"date":"2018-10-30","close":18758.9883},{"date":"2018-10-31","close":18791.8438},{"date":"2018-11-01","close":18824.6953},{"date":"2018-11-02","close":18923.25},{"date":"2018-11-05","close":19186.0742},{"date":"2018-11-06","close":19087.5156},{"date":"2018-11-07","close":19514.6074},{"date":"2018-11-08","close":19416.0449},{"date":"2018-11-09","close":19448.9004},{"date":"2018-11-12","close":19514.6074},{"date":"2018-11-13","close":19481.748},{"date":"2018-11-14","close":19678.8711},{"date":"2018-11-15","close":19646.0156},{"date":"2018-11-16","close":19678.8711},{"date":"2018-11-19","close":19448.9004},{"date":"2018-11-20","close":19941.6914},{"date":"2018-11-21","close":20073.1055},{"date":"2018-11-22","close":20073.1055},{"date":"2018-11-23","close":19843.1328},{"date":"2018-11-26","close":19481.748},{"date":"2018-11-27","close":19514.6074},{"date":"2018-11-28","close":19908.8398},{"date":"2018-11-29","close":19678.8711},{"date":"2018-11-30","close":20040.248},{"date":"2018-12-03","close":19941.6914},{"date":"2018-12-04","close":19744.5762},{"date":"2018-12-05","close":19777.4258},{"date":"2018-12-06","close":19974.5469},{"date":"2018-12-07","close":19908.8398},{"date":"2018-12-10","close":20303.0742},{"date":"2018-12-11","close":20467.3379},{"date":"2018-12-12","close":20237.3691},{"date":"2018-12-13","close":19941.6914},{"date":"2018-12-14","close":20171.6621},{"date":"2018-12-17","close":20434.4863},{"date":"2018-12-18","close":19908.8398},{"date":"2018-12-19","close":20270.2188},{"date":"2018-12-20","close":20073.1055},{"date":"2018-12-21","close":20105.9551},{"date":"2018-12-24","close":20073.1055},{"date":"2018-12-26","close":19843.1328},{"date":"2018-12-27","close":20184.082},{"date":"2018-12-28","close":20320.459},{"date":"2019-01-02","close":20729.5996},{"date":"2019-01-03","close":20797.7852},{"date":"2019-01-04","close":20865.9766},{"date":"2019-01-07","close":20763.6934},{"date":"2019-01-08","close":20593.2168},{"date":"2019-01-09","close":20252.2676},{"date":"2019-01-10","close":20047.7012},{"date":"2019-01-11","close":19979.5137},{"date":"2019-01-14","close":19911.3223},{"date":"2019-01-15","close":19979.5137},{"date":"2019-01-16","close":19945.418},{"date":"2019-01-17","close":19911.3223},{"date":"2019-01-18","close":19979.5137},{"date":"2019-01-21","close":19774.9434},{"date":"2019-01-22","close":19843.1328},{"date":"2019-01-23","close":20047.7012},{"date":"2019-01-24","close":19911.3223},{"date":"2019-01-25","close":19945.418},{"date":"2019-01-28","close":19979.5137},{"date":"2019-01-29","close":19843.1328},{"date":"2019-01-30","close":19706.7559},{"date":"2019-01-31","close":19502.1855},{"date":"2019-02-01","close":19502.1855},{"date":"2019-02-07","close":19536.2812},{"date":"2019-02-08","close":19604.4727},{"date":"2019-02-11","close":19570.375},{"date":"2019-02-12","close":19399.9043},{"date":"2019-02-13","close":19365.8086},{"date":"2019-02-14","close":19468.0938},{"date":"2019-02-15","close":19468.0938},{"date":"2019-02-18","close":19433.9961},{"date":"2019-02-19","close":19365.8086},{"date":"2019-02-20","close":19331.7148},{"date":"2019-02-21","close":19297.6211},{"date":"2019-02-22","close":19399.9043},{"date":"2019-02-25","close":19365.8086},{"date":"2019-02-26","close":19297.6211},{"date":"2019-02-27","close":19536.2812},{"date":"2019-02-28","close":19399.9043},{"date":"2019-03-04","close":19297.6211},{"date":"2019-03-05","close":19195.334},{"date":"2019-03-06","close":19093.0469},{"date":"2019-03-07","close":19024.8574},{"date":"2019-03-08","close":18922.5723},{"date":"2019-03-11","close":18854.3848},{"date":"2019-03-12","close":18888.4824},{"date":"2019-03-13","close":18854.3848},{"date":"2019-03-14","close":18888.4824},{"date":"2019-03-15","close":19058.9551},{"date":"2019-03-18","close":19229.4277},{"date":"2019-03-19","close":19263.5176},{"date":"2019-03-20","close":19195.334},{"date":"2019-03-21","close":19058.9551},{"date":"2019-03-22","close":19058.9551},{"date":"2019-03-25","close":18990.7656},{"date":"2019-03-26","close":18820.2891},{"date":"2019-03-27","close":18888.4824},{"date":"2019-03-28","close":18956.668},{"date":"2019-03-29","close":18683.9121},{"date":"2019-04-01","close":18581.625},{"date":"2019-04-02","close":18615.7207},{"date":"2019-04-03","close":18479.3438},{"date":"2019-04-04","close":18683.9121},{"date":"2019-04-05","close":18820.2891},{"date":"2019-04-08","close":18718.0059},{"date":"2019-04-09","close":18547.5332},{"date":"2019-04-10","close":18888.4824},{"date":"2019-04-11","close":18683.9121},{"date":"2019-04-12","close":18718.0059},{"date":"2019-04-15","close":18752.1035},{"date":"2019-04-16","close":18615.7207},{"date":"2019-04-17","close":18615.7207},{"date":"2019-04-18","close":18649.8203},{"date":"2019-04-19","close":18820.2891},{"date":"2019-04-22","close":18752.1035},{"date":"2019-04-23","close":18786.1973},{"date":"2019-04-24","close":18786.1973},{"date":"2019-04-25","close":18752.1035},{"date":"2019-04-26","close":18718.0059},{"date":"2019-04-29","close":18752.1035},{"date":"2019-04-30","close":18649.8203},{"date":"2019-05-02","close":18752.1035},{"date":"2019-05-03","close":18854.3848},{"date":"2019-05-07","close":19024.8574},{"date":"2019-05-08","close":19399.9043},{"date":"2019-05-09","close":19093.0469},{"date":"2019-05-10","close":19195.334},{"date":"2019-05-13","close":19195.334},{"date":"2019-05-14","close":19093.0469},{"date":"2019-05-15","close":18956.668},{"date":"2019-05-16","close":19058.9551},{"date":"2019-05-17","close":18990.7656},{"date":"2019-05-20","close":18718.0059},{"date":"2019-05-21","close":18649.8203},{"date":"2019-05-22","close":18581.625},{"date":"2019-05-23","close":18479.3438},{"date":"2019-05-24","close":18683.9121},{"date":"2019-05-27","close":18649.8203},{"date":"2019-05-28","close":19127.1445},{"date":"2019-05-29","close":19024.8574},{"date":"2019-05-30","close":19331.7148},{"date":"2019-05-31","close":19058.9551},{"date":"2019-06-03","close":18820.2891},{"date":"2019-06-04","close":19229.4277},{"date":"2019-06-05","close":19331.7148},{"date":"2019-06-07","close":19229.4277},{"date":"2019-06-10","close":19127.1445},{"date":"2019-06-11","close":19093.0469},{"date":"2019-06-12","close":19161.2383},{"date":"2019-06-13","close":19195.334},{"date":"2019-06-14","close":19263.5176},{"date":"2019-06-17","close":19502.1855},{"date":"2019-06-18","close":19468.0938},{"date":"2019-06-19","close":19433.9961},{"date":"2019-06-20","close":19365.8086},{"date":"2019-06-21","close":19229.4277},{"date":"2019-06-24","close":19331.7148},{"date":"2019-06-25","close":19297.6211},{"date":"2019-06-26","close":19229.4277},{"date":"2019-06-27","close":19161.2383},{"date":"2019-06-28","close":19331.7148},{"date":"2019-07-01","close":19229.4277},{"date":"2019-07-02","close":19263.5176},{"date":"2019-07-03","close":19195.334},{"date":"2019-07-04","close":19399.9043},{"date":"2019-07-05","close":19365.8086},{"date":"2019-07-08","close":19127.1445},{"date":"2019-07-09","close":18922.5723},{"date":"2019-07-10","close":18854.3848},{"date":"2019-07-11","close":18956.668},{"date":"2019-07-12","close":19195.334},{"date":"2019-07-15","close":19093.0469},{"date":"2019-07-16","close":19058.9551},{"date":"2019-07-17","close":18990.7656},{"date":"2019-07-18","close":19024.8574},{"date":"2019-07-19","close":19058.9551},{"date":"2019-07-22","close":19024.8574},{"date":"2019-07-23","close":18922.5723},{"date":"2019-07-24","close":18854.3848},{"date":"2019-07-25","close":18854.3848},{"date":"2019-07-26","close":18786.1973},{"date":"2019-07-29","close":18786.1973},{"date":"2019-07-30","close":18786.1973},{"date":"2019-07-31","close":18888.4824},{"date":"2019-08-01","close":18820.2891},{"date":"2019-08-02","close":18990.7656},{"date":"2019-08-05","close":19058.9551},{"date":"2019-08-06","close":19024.8574},{"date":"2019-08-07","close":18581.625},{"date":"2019-08-08","close":18342.9648},{"date":"2019-08-09","close":18411.1562},{"date":"2019-08-12","close":18308.8711},{"date":"2019-08-13","close":18308.8711},{"date":"2019-08-14","close":18274.7734},{"date":"2019-08-16","close":18070.209},{"date":"2019-08-19","close":18308.8711},{"date":"2019-08-20","close":18342.9648},{"date":"2019-08-21","close":18581.625},{"date":"2019-08-22","close":18445.25},{"date":"2019-08-23","close":18411.1562},{"date":"2019-08-26","close":18411.1562},{"date":"2019-08-27","close":18411.1562},{"date":"2019-08-28","close":18377.0605},{"date":"2019-08-29","close":18479.3438},{"date":"2019-08-30","close":18411.1562},{"date":"2019-09-02","close":18513.4375},{"date":"2019-09-03","close":18547.5332},{"date":"2019-09-04","close":18615.7207},{"date":"2019-09-05","close":18479.3438},{"date":"2019-09-06","close":18479.3438},{"date":"2019-09-09","close":18445.25},{"date":"2019-09-10","close":18581.625},{"date":"2019-09-11","close":18615.7207},{"date":"2019-09-16","close":18615.7207},{"date":"2019-09-17","close":18718.0059},{"date":"2019-09-18","close":18786.1973},{"date":"2019-09-19","close":18786.1973},{"date":"2019-09-20","close":18786.1973},{"date":"2019-09-23","close":18820.2891},{"date":"2019-09-24","close":18922.5723},{"date":"2019-09-25","close":18752.1035},{"date":"2019-09-26","close":18752.1035},{"date":"2019-09-27","close":18718.0059},{"date":"2019-09-30","close":18718.0059},{"date":"2019-10-01","close":18718.0059},{"date":"2019-10-02","close":18479.3438},{"date":"2019-10-04","close":18377.0605},{"date":"2019-10-07","close":18411.1562},{"date":"2019-10-08","close":18411.1562},{"date":"2019-10-10","close":18274.7734},{"date":"2019-10-11","close":18342.9648},{"date":"2019-10-14","close":18411.1562},{"date":"2019-10-15","close":18377.0605},{"date":"2019-10-16","close":18342.9648},{"date":"2019-10-17","close":18308.8711},{"date":"2019-10-18","close":18274.7734},{"date":"2019-10-21","close":18377.0605},{"date":"2019-10-22","close":18342.9648},{"date":"2019-10-23","close":18308.8711},{"date":"2019-10-24","close":18240.6797},{"date":"2019-10-25","close":18206.5879},{"date":"2019-10-28","close":18308.8711},{"date":"2019-10-29","close":18240.6797},{"date":"2019-10-30","close":18138.3984},{"date":"2019-10-31","close":18070.209},{"date":"2019-11-01","close":18138.3984},{"date":"2019-11-04","close":18172.4922},{"date":"2019-11-05","close":18104.3066},{"date":"2019-11-06","close":18240.6797},{"date":"2019-11-07","close":18445.25},{"date":"2019-11-08","close":18547.5332},{"date":"2019-11-11","close":18513.4375},{"date":"2019-11-12","close":18683.9121},{"date":"2019-11-13","close":18581.625},{"date":"2019-11-14","close":18581.625},{"date":"2019-11-15","close":18718.0059},{"date":"2019-11-18","close":18752.1035},{"date":"2019-11-19","close":18683.9121},{"date":"2019-11-20","close":18649.8203},{"date":"2019-11-21","close":18615.7207},{"date":"2019-11-22","close":18649.8203},{"date":"2019-11-25","close":18649.8203},{"date":"2019-11-26","close":18752.1035},{"date":"2019-11-27","close":18615.7207},{"date":"2019-11-28","close":18581.625},{"date":"2019-11-29","close":18377.0605},{"date":"2019-12-02","close":18308.8711},{"date":"2019-12-03","close":18377.0605},{"date":"2019-12-04","close":18274.7734},{"date":"2019-12-05","close":18240.6797},{"date":"2019-12-06","close":18308.8711},{"date":"2019-12-09","close":18240.6797},{"date":"2019-12-10","close":18308.8711},{"date":"2019-12-11","close":18308.8711},{"date":"2019-12-12","close":18342.9648},{"date":"2019-12-13","close":18377.0605},{"date":"2019-12-16","close":18411.1562},{"date":"2019-12-17","close":18547.5332},{"date":"2019-12-18","close":18377.0605},{"date":"2019-12-19","close":18411.1562},{"date":"2019-12-20","close":18615.7207},{"date":"2019-12-23","close":18683.9121},{"date":"2019-12-24","close":18615.7207},{"date":"2019-12-26","close":18683.9121},{"date":"2019-12-27","close":18968.0762},{"date":"2019-12-30","close":19181.2051},{"date":"2020-01-02","close":18968.0762},{"date":"2020-01-03","close":18897.0371},{"date":"2020-01-06","close":18754.957},{"date":"2020-01-07","close":18861.5176},{"date":"2020-01-08","close":18577.3477},{"date":"2020-01-09","close":18506.3086},{"date":"2020-01-10","close":18506.3086},{"date":"2020-01-13","close":18577.3477},{"date":"2020-01-14","close":18612.873},{"date":"2020-01-15","close":18612.873},{"date":"2020-01-16","close":18577.3477},{"date":"2020-01-17","close":18541.832},{"date":"2020-01-20","close":18541.832},{"date":"2020-01-21","close":18541.832},{"date":"2020-01-22","close":18648.3926},{"date":"2020-01-23","close":18541.832},{"date":"2020-01-28","close":18080.0605},{"date":"2020-01-29","close":18186.625},{"date":"2020-01-30","close":18009.0215},{"date":"2020-01-31","close":18009.0215},{"date":"2020-02-03","close":17582.7734},{"date":"2020-02-04","close":17618.293},{"date":"2020-02-05","close":17724.8496},{"date":"2020-02-06","close":18080.0605},{"date":"2020-02-07","close":17973.5},{"date":"2020-02-10","close":17902.4531},{"date":"2020-02-11","close":17866.9375},{"date":"2020-02-12","close":18044.541},{"date":"2020-02-13","close":17902.4531},{"date":"2020-02-14","close":17760.375},{"date":"2020-02-17","close":17831.416},{"date":"2020-02-18","close":17760.375},{"date":"2020-02-19","close":17760.375},{"date":"2020-02-20","close":17653.8145},{"date":"2020-02-21","close":17547.2461},{"date":"2020-02-24","close":17120.998},{"date":"2020-02-25","close":17120.998},{"date":"2020-02-26","close":17049.959},{"date":"2020-02-27","close":17263.084},{"date":"2020-02-28","close":16978.9199},{"date":"2020-03-02","close":16730.2695},{"date":"2020-03-03","close":16694.748},{"date":"2020-03-04","close":16801.3145},{"date":"2020-03-05","close":17263.084},{"date":"2020-03-06","close":17014.4375},{"date":"2020-03-09","close":17014.4375},{"date":"2020-03-10","close":16659.2305},{"date":"2020-03-11","close":16232.9805},{"date":"2020-03-12","close":16232.9805},{"date":"2020-03-13","close":14918.7158},{"date":"2020-03-16","close":14741.1094},{"date":"2020-03-17","close":14314.8594},{"date":"2020-03-18","close":13497.8848},{"date":"2020-03-19","close":12645.3887},{"date":"2020-03-20","close":13426.8408},{"date":"2020-03-23","close":12538.8213},{"date":"2020-03-24","close":13107.1553},{"date":"2020-03-25","close":13782.0518},{"date":"2020-03-26","close":13711.0088},{"date":"2020-03-27","close":14172.7793},{"date":"2020-03-30","close":13995.1748},{"date":"2020-03-31","close":14101.7373},{"date":"2020-04-01","close":13746.5293},{"date":"2020-04-02","close":14172.7793},{"date":"2020-04-03","close":14137.2588},{"date":"2020-04-06","close":15202.8799},{"date":"2020-04-07","close":15131.8379},{"date":"2020-04-08","close":15344.9658},{"date":"2020-04-09","close":15380.4854},{"date":"2020-04-10","close":15380.4854},{"date":"2020-04-13","close":15060.7988},{"date":"2020-04-14","close":15416.0049},{"date":"2020-04-16","close":15273.9229},{"date":"2020-04-17","close":15629.1328},{"date":"2020-04-20","close":16375.0635},{"date":"2020-04-21","close":16197.4609},{"date":"2020-04-22","close":16481.6289},{"date":"2020-04-23","close":16765.793},{"date":"2020-04-24","close":16446.1074},{"date":"2020-04-27","close":16765.793},{"date":"2020-04-28","close":16730.2695},{"date":"2020-04-29","close":16943.3945},{"date":"2020-05-04","close":16801.3145},{"date":"2020-05-06","close":16694.748},{"date":"2020-05-07","close":16694.748},{"date":"2020-05-08","close":16872.3555},{"date":"2020-05-11","close":16659.2305},{"date":"2020-05-12","close":16801.3145},{"date":"2020-05-13","close":16907.877},{"date":"2020-05-14","close":17120.998},{"date":"2020-05-15","close":17547.2461},{"date":"2020-05-18","close":17547.2461},{"date":"2020-05-19","close":17760.375},{"date":"2020-05-20","close":17689.332},{"date":"2020-05-21","close":17298.6035},{"date":"2020-05-22","close":17156.5234},{"date":"2020-05-25","close":17298.6035},{"date":"2020-05-26","close":17724.8496},{"date":"2020-05-27","close":17405.166},{"date":"2020-05-28","close":17298.6035},{"date":"2020-05-29","close":17298.6035},{"date":"2020-06-01","close":17653.8145},{"date":"2020-06-02","close":17866.9375},{"date":"2020-06-03","close":18151.0996},{"date":"2020-06-04","close":17937.9785},{"date":"2020-06-05","close":17973.5},{"date":"2020-06-08","close":17831.416},{"date":"2020-06-09","close":17724.8496},{"date":"2020-06-10","close":17618.293},{"date":"2020-06-11","close":17298.6035},{"date":"2020-06-12","close":16907.877},{"date":"2020-06-15","close":16126.4199},{"date":"2020-06-16","close":16801.3145},{"date":"2020-06-17","close":16623.709},{"date":"2020-06-18","close":16694.748},{"date":"2020-06-19","close":16801.3145},{"date":"2020-06-22","close":17085.4766},{"date":"2020-06-23","close":17049.959},{"date":"2020-06-24","close":16907.877},{"date":"2020-06-25","close":16552.668},{"date":"2020-06-26","close":16836.834},{"date":"2020-06-29","close":16517.1426},{"date":"2020-06-30","close":16730.2695},{"date":"2020-07-01","close":16659.2305},{"date":"2020-07-02","close":17120.998},{"date":"2020-07-03","close":17192.043},{"date":"2020-07-06","close":17227.5625},{"date":"2020-07-07","close":17014.4375},{"date":"2020-07-08","close":16765.793},{"date":"2020-07-09","close":16872.3555},{"date":"2020-07-10","close":16978.9199},{"date":"2020-07-13","close":17298.6035},{"date":"2020-07-14","close":17476.2031},{"date":"2020-07-15","close":17547.2461},{"date":"2020-07-16","close":17369.6426},{"date":"2020-07-17","close":17263.084},{"date":"2020-07-20","close":17156.5234},{"date":"2020-07-21","close":17120.998},{"date":"2020-07-22","close":17120.998},{"date":"2020-07-23","close":16943.3945},{"date":"2020-07-24","close":16801.3145},{"date":"2020-07-27","close":16765.793},{"date":"2020-07-28","close":16836.834},{"date":"2020-07-29","close":16943.3945},{"date":"2020-07-30","close":16907.877},{"date":"2020-07-31","close":16907.877},{"date":"2020-08-03","close":16765.793},{"date":"2020-08-04","close":16872.3555},{"date":"2020-08-05","close":16836.834},{"date":"2020-08-06","close":16907.877},{"date":"2020-08-07","close":16943.3945},{"date":"2020-08-10","close":17369.6426},{"date":"2020-08-11","close":17582.7734},{"date":"2020-08-12","close":18186.625},{"date":"2020-08-13","close":18115.5801},{"date":"2020-08-14","close":18009.0215},{"date":"2020-08-18","close":17334.125},{"date":"2020-08-19","close":17334.125},{"date":"2020-08-20","close":16801.3145},{"date":"2020-08-21","close":16978.9199},{"date":"2020-08-24","close":16978.9199},{"date":"2020-08-25","close":17263.084},{"date":"2020-08-26","close":17049.959},{"date":"2020-08-27","close":16907.877},{"date":"2020-08-28","close":16872.3555},{"date":"2020-08-31","close":16978.9199},{"date":"2020-09-01","close":16907.877},{"date":"2020-09-02","close":16943.3945},{"date":"2020-09-03","close":16907.877},{"date":"2020-09-04","close":16694.748},{"date":"2020-09-07","close":16730.2695},{"date":"2020-09-08","close":16801.3145},{"date":"2020-09-09","close":16588.1875},{"date":"2020-09-10","close":16517.1426},{"date":"2020-09-11","close":16517.1426},{"date":"2020-09-14","close":16801.3145},{"date":"2020-09-15","close":16730.2695},{"date":"2020-09-16","close":16623.709},{"date":"2020-09-17","close":16552.668},{"date":"2020-09-18","close":16623.709},{"date":"2020-09-21","close":16552.668},{"date":"2020-09-22","close":16197.4609},{"date":"2020-09-23","close":16197.4609},{"date":"2020-09-24","close":15913.293},{"date":"2020-09-25","close":15913.293},{"date":"2020-09-28","close":16055.377},{"date":"2020-09-29","close":16304.0225},{"date":"2020-10-05","close":16375.0635},{"date":"2020-10-06","close":16268.5},{"date":"2020-10-07","close":16304.0225},{"date":"2020-10-08","close":16304.0225},{"date":"2020-10-12","close":16339.542},{"date":"2020-10-13","close":16446.1074},{"date":"2020-10-14","close":16304.0225},{"date":"2020-10-15","close":16232.9805},{"date":"2020-10-16","close":16268.5},{"date":"2020-10-19","close":16410.5879},{"date":"2020-10-20","close":16375.0635},{"date":"2020-10-21","close":16410.5879},{"date":"2020-10-22","close":16268.5},{"date":"2020-10-23","close":16446.1074},{"date":"2020-10-26","close":16304.0225},{"date":"2020-10-27","close":16304.0225},{"date":"2020-10-28","close":16232.9805},{"date":"2020-10-29","close":16055.377},{"date":"2020-10-30","close":15700.1719},{"date":"2020-11-02","close":15877.7734},{"date":"2020-11-03","close":16090.9004},{"date":"2020-11-04","close":16232.9805},{"date":"2020-11-05","close":16268.5},{"date":"2020-11-06","close":16268.5},{"date":"2020-11-09","close":16410.5879},{"date":"2020-11-10","close":16446.1074},{"date":"2020-11-11","close":16801.3145},{"date":"2020-11-12","close":16765.793},{"date":"2020-11-13","close":16694.748},{"date":"2020-11-16","close":16694.748},{"date":"2020-11-17","close":16659.2305},{"date":"2020-11-18","close":16623.709},{"date":"2020-11-19","close":16694.748},{"date":"2020-11-20","close":16694.748},{"date":"2020-11-23","close":16801.3145},{"date":"2020-11-24","close":16872.3555},{"date":"2020-11-25","close":17014.4375},{"date":"2020-11-26","close":17120.998},{"date":"2020-11-27","close":17192.043},{"date":"2020-11-30","close":17227.5625},{"date":"2020-12-01","close":17227.5625},{"date":"2020-12-02","close":17263.084},{"date":"2020-12-03","close":17298.6035},{"date":"2020-12-04","close":17334.125},{"date":"2020-12-07","close":17156.5234},{"date":"2020-12-08","close":17156.5234},{"date":"2020-12-09","close":17263.084},{"date":"2020-12-10","close":17192.043},{"date":"2020-12-11","close":17511.7285},{"date":"2020-12-14","close":17476.2031},{"date":"2020-12-15","close":17582.7734},{"date":"2020-12-16","close":17689.332},{"date":"2020-12-17","close":17831.416},{"date":"2020-12-18","close":17973.5},{"date":"2020-12-21","close":18186.625},{"date":"2020-12-22","close":17902.4531},{"date":"2020-12-23","close":17866.9375},{"date":"2020-12-24","close":18080.0605},{"date":"2020-12-28","close":18115.5801},{"date":"2020-12-29","close":18153.0898},{"date":"2020-12-30","close":18003.0625},{"date":"2021-01-04","close":17853.0371},{"date":"2021-01-05","close":17965.5566},{"date":"2021-01-06","close":18003.0625},{"date":"2021-01-07","close":18490.6484},{"date":"2021-01-08","close":18303.1133},{"date":"2021-01-11","close":17853.0371},{"date":"2021-01-12","close":17965.5566},{"date":"2021-01-13","close":18078.0742},{"date":"2021-01-14","close":18115.582},{"date":"2021-01-15","close":18078.0742},{"date":"2021-01-18","close":17703.0078},{"date":"2021-01-19","close":17778.0273},{"date":"2021-01-20","close":17815.5312},{"date":"2021-01-21","close":17928.0527},{"date":"2021-01-22","close":17778.0273},{"date":"2021-01-25","close":18565.6602},{"date":"2021-01-26","close":18115.582},{"date":"2021-01-27","close":18040.5684},{"date":"2021-01-28","close":17778.0273},{"date":"2021-01-29","close":17965.5566},{"date":"2021-02-01","close":18040.5684},{"date":"2021-02-02","close":18190.5957},{"date":"2021-02-03","close":18228.1016},{"date":"2021-02-04","close":18040.5684},{"date":"2021-02-05","close":18040.5684},{"date":"2021-02-08","close":18040.5684},{"date":"2021-02-09","close":18078.0742},{"date":"2021-02-10","close":18153.0898},{"date":"2021-02-15","close":18528.1504},{"date":"2021-02-16","close":19915.8867},{"date":"2021-02-17","close":19990.8965},{"date":"2021-02-18","close":19878.3828},{"date":"2021-02-19","close":19990.8965},{"date":"2021-02-22","close":19503.3184},{"date":"2021-02-23","close":19728.3555},{"date":"2021-02-24","close":19353.293},{"date":"2021-02-25","close":19653.3457},{"date":"2021-02-26","close":19503.3184},{"date":"2021-03-02","close":19578.332},{"date":"2021-03-03","close":19840.877},{"date":"2021-03-04","close":19728.3555},{"date":"2021-03-05","close":19503.3184},{"date":"2021-03-08","close":19578.332},{"date":"2021-03-09","close":19953.3945},{"date":"2021-03-10","close":19878.3828},{"date":"2021-03-11","close":20103.4219},{"date":"2021-03-12","close":20253.4453},{"date":"2021-03-15","close":20290.9492},{"date":"2021-03-16","close":20365.9629},{"date":"2021-03-17","close":20178.4336},{"date":"2021-03-18","close":20215.9395},{"date":"2021-03-19","close":19915.8867},{"date":"2021-03-22","close":19878.3828},{"date":"2021-03-23","close":20028.4043},{"date":"2021-03-24","close":20778.5332},{"date":"2021-03-25","close":20891.0527},{"date":"2021-03-26","close":21228.6113},{"date":"2021-03-29","close":20928.5586},{"date":"2021-03-30","close":20853.5449},{"date":"2021-03-31","close":21191.1035},{"date":"2021-04-01","close":21153.5957},{"date":"2021-04-02","close":20703.5215},{"date":"2021-04-05","close":20816.041},{"date":"2021-04-06","close":21041.0801},{"date":"2021-04-07","close":20966.0684},{"date":"2021-04-08","close":20928.5586},{"date":"2021-04-09","close":20966.0684},{"date":"2021-04-12","close":20891.0527},{"date":"2021-04-13","close":21078.584},{"date":"2021-04-14","close":21041.0801},{"date":"2021-04-15","close":21453.6484},{"date":"2021-04-16","close":21341.1309},{"date":"2021-04-19","close":21266.1191},{"date":"2021-04-20","close":21678.6855},{"date":"2021-04-21","close":21603.6719},{"date":"2021-04-22","close":21866.2207},{"date":"2021-04-23","close":22091.2559},{"date":"2021-04-26","close":22053.75},{"date":"2021-04-27","close":22091.2559},{"date":"2021-04-28","close":21566.168},{"date":"2021-04-29","close":21716.1934},{"date":"2021-04-30","close":21266.1191},{"date":"2021-05-03","close":21341.1309},{"date":"2021-05-04","close":21828.7148},{"date":"2021-05-06","close":21978.7383},{"date":"2021-05-07","close":22016.2441},{"date":"2021-05-10","close":22091.2559},{"date":"2021-05-11","close":22878.8906},{"date":"2021-05-12","close":23516.5},{"date":"2021-05-13","close":23666.5273},{"date":"2021-05-14","close":23253.9531},{"date":"2021-05-17","close":23441.4863},{"date":"2021-05-18","close":24229.125},{"date":"2021-05-20","close":24079.0977},{"date":"2021-05-21","close":23328.9688},{"date":"2021-05-24","close":24454.1582},{"date":"2021-05-25","close":24604.1855},{"date":"2021-05-26","close":24979.25},{"date":"2021-05-27","close":25241.7949},{"date":"2021-05-28","close":25354.3125},{"date":"2021-05-31","close":25654.3594},{"date":"2021-06-01","close":25579.3516},{"date":"2021-06-02","close":25241.7949},{"date":"2021-06-03","close":25279.3008},{"date":"2021-06-04","close":24904.2363},{"date":"2021-06-07","close":24904.2363},{"date":"2021-06-08","close":25166.7812},{"date":"2021-06-09","close":25016.7539},{"date":"2021-06-10","close":24716.707},{"date":"2021-06-11","close":24791.7188},{"date":"2021-06-14","close":24529.1699},{"date":"2021-06-15","close":24566.6797},{"date":"2021-06-16","close":24266.6309},{"date":"2021-06-17","close":24641.6934},{"date":"2021-06-18","close":24529.1699},{"date":"2021-06-21","close":23816.5508},{"date":"2021-06-22","close":24379.1484},{"date":"2021-06-23","close":24304.1348},{"date":"2021-06-24","close":24191.6113},{"date":"2021-06-25","close":24341.6387},{"date":"2021-06-28","close":24041.5898},{"date":"2021-06-29","close":23929.0703},{"date":"2021-06-30","close":23854.0566},{"date":"2021-07-01","close":23704.0332},{"date":"2021-07-02","close":23854.0566},{"date":"2021-07-05","close":23816.5508},{"date":"2021-07-06","close":24304.1348},{"date":"2021-07-07","close":24379.1484},{"date":"2021-07-08","close":24379.1484},{"date":"2021-07-09","close":24116.6055},{"date":"2021-07-12","close":24341.6387},{"date":"2021-07-13","close":24829.2246},{"date":"2021-07-14","close":24716.707},{"date":"2021-07-15","close":24754.209},{"date":"2021-07-16","close":24791.7188},{"date":"2021-07-19","close":25016.7539},{"date":"2021-07-20","close":25204.2871},{"date":"2021-07-21","close":25616.8594},{"date":"2021-07-22","close":26179.4492},{"date":"2021-07-23","close":26029.4258},{"date":"2021-07-26","close":25204.2871},{"date":"2021-07-27","close":24941.7441},{"date":"2021-07-28","close":25354.3125},{"date":"2021-07-29","close":25354.3125},{"date":"2021-07-30","close":25354.3125},{"date":"2021-08-02","close":25466.8301},{"date":"2021-08-03","close":25166.7812},{"date":"2021-08-04","close":25129.2773},{"date":"2021-08-05","close":25054.2637},{"date":"2021-08-06","close":25129.2773},{"date":"2021-08-09","close":25241.7949},{"date":"2021-08-10","close":25054.2637},{"date":"2021-08-11","close":26141.9492},{"date":"2021-08-12","close":25654.3594},{"date":"2021-08-13","close":25616.8594},{"date":"2021-08-17","close":25241.7949},{"date":"2021-08-18","close":25729.377},{"date":"2021-08-19","close":24904.2363},{"date":"2021-08-20","close":23966.5762},{"date":"2021-08-23","close":24379.1484},{"date":"2021-08-24","close":24454.1582},{"date":"2021-08-25","close":24604.1855},{"date":"2021-08-26","close":24566.6797},{"date":"2021-08-27","close":24304.1348},{"date":"2021-08-30","close":24341.6387},{"date":"2021-08-31","close":24604.1855},{"date":"2021-09-01","close":25091.7695},{"date":"2021-09-02","close":24716.707},{"date":"2021-09-03","close":24679.1992},{"date":"2021-09-06","close":24454.1582},{"date":"2021-09-07","close":24491.666},{"date":"2021-09-08","close":24491.666},{"date":"2021-09-09","close":24454.1582},{"date":"2021-09-10","close":24566.6797},{"date":"2021-09-13","close":24566.6797},{"date":"2021-09-14","close":24491.666},{"date":"2021-09-15","close":24416.6523},{"date":"2021-09-16","close":24379.1484},{"date":"2021-09-17","close":24416.6523},{"date":"2021-09-23","close":24379.1484},{"date":"2021-09-24","close":24341.6387},{"date":"2021-09-27","close":24416.6523},{"date":"2021-09-28","close":24341.6387},{"date":"2021-09-29","close":24304.1348},{"date":"2021-09-30","close":24454.1582},{"date":"2021-10-01","close":24004.082},{"date":"2021-10-05","close":23779.0449},{"date":"2021-10-06","close":23666.5273},{"date":"2021-10-07","close":23704.0332},{"date":"2021-10-08","close":23516.5},{"date":"2021-10-12","close":22878.8906},{"date":"2021-10-13","close":23554.0078},{"date":"2021-10-14","close":23403.9805},{"date":"2021-10-15","close":23478.9961},{"date":"2021-10-18","close":23478.9961},{"date":"2021-10-19","close":23741.5391},{"date":"2021-10-20","close":23704.0332},{"date":"2021-10-21","close":23966.5762},{"date":"2021-10-22","close":23816.5508},{"date":"2021-10-25","close":23478.9961},{"date":"2021-10-26","close":23591.5098},{"date":"2021-10-27","close":23478.9961},{"date":"2021-10-28","close":23028.918},{"date":"2021-10-29","close":22878.8906},{"date":"2021-11-01","close":23141.4355},{"date":"2021-11-02","close":23366.4727},{"date":"2021-11-03","close":22878.8906},{"date":"2021-11-04","close":23028.918},{"date":"2021-11-05","close":22841.3848},{"date":"2021-11-08","close":22953.9082},{"date":"2021-11-09","close":23216.4492},{"date":"2021-11-10","close":23253.9531},{"date":"2021-11-11","close":23028.918},{"date":"2021-11-12","close":23666.5273},{"date":"2021-11-15","close":23591.5098},{"date":"2021-11-16","close":23328.9688},{"date":"2021-11-17","close":22953.9082},{"date":"2021-11-18","close":23103.9336},{"date":"2021-11-19","close":23291.4629},{"date":"2021-11-22","close":23216.4492},{"date":"2021-11-23","close":23141.4355},{"date":"2021-11-24","close":23178.9434},{"date":"2021-11-25","close":23291.4629},{"date":"2021-11-26","close":23366.4727},{"date":"2021-11-29","close":23366.4727},{"date":"2021-11-30","close":22728.8672},{"date":"2021-12-01","close":22503.8301},{"date":"2021-12-02","close":22278.7871},{"date":"2021-12-03","close":22878.8906},{"date":"2021-12-06","close":23178.9434},{"date":"2021-12-07","close":23066.4238},{"date":"2021-12-08","close":23066.4238},{"date":"2021-12-09","close":23216.4492},{"date":"2021-12-10","close":23216.4492},{"date":"2021-12-13","close":23328.9688},{"date":"2021-12-14","close":23291.4629},{"date":"2021-12-15","close":23328.9688},{"date":"2021-12-16","close":23816.5508},{"date":"2021-12-17","close":24266.6309},{"date":"2021-12-20","close":23966.5762},{"date":"2021-12-21","close":24191.6113},{"date":"2021-12-22","close":24079.0977},{"date":"2021-12-23","close":24379.1484},{"date":"2021-12-24","close":24566.6797},{"date":"2021-12-27","close":24529.1699},{"date":"2021-12-28","close":24641.6934},{"date":"2021-12-29","close":24689.4746},{"date":"2021-12-30","close":24370.9023},{"date":"2022-01-03","close":30350.0},{"date":"2022-01-04","close":23972.6875},{"date":"2022-01-05","close":24530.1934},{"date":"2022-01-06","close":24092.1504},{"date":"2022-01-07","close":24092.1504},{"date":"2022-01-10","close":24530.1934},{"date":"2022-01-11","close":24410.7246},{"date":"2022-01-12","close":24649.6543},{"date":"2022-01-13","close":24928.4102},{"date":"2022-01-14","close":24848.7656},{"date":"2022-01-17","close":24689.4746},{"date":"2022-01-18","close":25246.9824},{"date":"2022-01-19","close":25406.2695},{"date":"2022-01-20","close":25127.5195},{"date":"2022-01-21","close":25286.8008},{"date":"2022-01-24","close":25207.1602},{"date":"2022-01-25","close":24331.082},{"date":"2022-01-26","close":24331.082},{"date":"2022-01-27","close":24530.1934},{"date":"2022-01-28","close":24888.5859},{"date":"2022-02-03","close":25207.1602},{"date":"2022-02-04","close":25326.627},{"date":"2022-02-07","close":25406.2695},{"date":"2022-02-08","close":25406.2695},{"date":"2022-02-09","close":25406.2695},{"date":"2022-02-10","close":25525.7363},{"date":"2022-02-11","close":25406.2695},{"date":"2022-02-14","close":25366.4492},{"date":"2022-02-15","close":25485.9121},{"date":"2022-02-16","close":25764.666},{"date":"2022-02-17","close":25804.4902},{"date":"2022-02-18","close":25565.5547},{"date":"2022-02-21","close":25565.5547},{"date":"2022-02-22","close":25565.5547},{"date":"2022-02-23","close":25565.5547},{"date":"2022-02-24","close":25366.4492},{"date":"2022-02-25","close":25246.9824},{"date":"2022-02-28","close":25246.9824},{"date":"2022-03-02","close":25167.3359},{"date":"2022-03-03","close":25366.4492},{"date":"2022-03-04","close":25366.4492},{"date":"2022-03-07","close":25446.0898},{"date":"2022-03-08","close":25446.0898},{"date":"2022-03-10","close":25446.0898},{"date":"2022-03-11","close":25446.0898},{"date":"2022-03-14","close":26123.0586},{"date":"2022-03-15","close":26123.0586},{"date":"2022-03-16","close":26123.0586},{"date":"2022-03-17","close":26123.0586},{"date":"2022-03-18","close":26202.7031},{"date":"2022-03-21","close":26202.7031},{"date":"2022-03-22","close":26919.4961},{"date":"2022-03-23","close":27198.25},{"date":"2022-03-24","close":27556.6406},{"date":"2022-03-25","close":27875.2148},{"date":"2022-03-28","close":28552.1914},{"date":"2022-03-29","close":28074.3242},{"date":"2022-03-30","close":27397.3555},{"date":"2022-03-31","close":28432.7246},{"date":"2022-04-01","close":29069.8652},{"date":"2022-04-04","close":29189.3359},{"date":"2022-04-05","close":29268.9805},{"date":"2022-04-06","close":29547.7266},{"date":"2022-04-07","close":28671.6504},{"date":"2022-04-08","close":28910.582},{"date":"2022-04-11","close":29308.8008},{"date":"2022-04-12","close":28671.6504},{"date":"2022-04-13","close":28631.8301},{"date":"2022-04-14","close":28153.9688},{"date":"2022-04-15","close":27994.6816},{"date":"2022-04-18","close":28114.1426},{"date":"2022-04-19","close":29388.4434},{"date":"2022-04-20","close":28910.582},{"date":"2022-04-21","close":28950.4062},{"date":"2022-04-22","close":28830.9375},{"date":"2022-04-25","close":28432.7246},{"date":"2022-04-26","close":28392.9004},{"date":"2022-04-27","close":27954.8633},{"date":"2022-04-28","close":28193.7871},{"date":"2022-04-29","close":28512.3633},{"date":"2022-05-02","close":28273.4316},{"date":"2022-05-03","close":28034.5},{"date":"2022-05-04","close":28153.9688},{"date":"2022-05-06","close":28313.2559},{"date":"2022-05-09","close":36000.0},{"date":"2022-05-10","close":28791.1152},{"date":"2022-05-11","close":28233.6074},{"date":"2022-05-12","close":29348.6211},{"date":"2022-05-13","close":29906.1289},{"date":"2022-05-16","close":29189.3359},{"date":"2022-05-17","close":29109.6914},{"date":"2022-05-18","close":28870.7617},{"date":"2022-05-19","close":28950.4062},{"date":"2022-05-20","close":28631.8301},{"date":"2022-05-23","close":28751.293},{"date":"2022-05-24","close":28592.0059},{"date":"2022-05-25","close":29468.0879},{"date":"2022-05-26","close":29587.5508},{"date":"2022-05-27","close":30304.3477},{"date":"2022-05-30","close":30025.5898},{"date":"2022-05-31","close":30184.8809},{"date":"2022-06-02","close":29985.7637},{"date":"2022-06-03","close":30065.416},{"date":"2022-06-07","close":29746.8398},{"date":"2022-06-08","close":29826.4844},{"date":"2022-06-09","close":29945.9453},{"date":"2022-06-10","close":29468.0879},{"date":"2022-06-13","close":29149.5098},{"date":"2022-06-14","close":29308.8008},{"date":"2022-06-15","close":28870.7617},{"date":"2022-06-16","close":28432.7246},{"date":"2022-06-17","close":28950.4062},{"date":"2022-06-20","close":28910.582},{"date":"2022-06-21","close":28711.4727},{"date":"2022-06-22","close":28751.293},{"date":"2022-06-23","close":29109.6914},{"date":"2022-06-24","close":29707.0156},{"date":"2022-06-27","close":29866.3047},{"date":"2022-06-28","close":29468.0879},{"date":"2022-06-29","close":29428.2676},{"date":"2022-06-30","close":29030.0449},{"date":"2022-07-01","close":29229.1602},{"date":"2022-07-04","close":29587.5508},{"date":"2022-07-05","close":29786.6602},{"date":"2022-07-06","close":29149.5098},{"date":"2022-07-07","close":29428.2676},{"date":"2022-07-08","close":29189.3359},{"date":"2022-07-11","close":29468.0879},{"date":"2022-07-12","close":29667.1973},{"date":"2022-07-13","close":29587.5508},{"date":"2022-07-14","close":29428.2676},{"date":"2022-07-15","close":29149.5098},{"date":"2022-07-18","close":29587.5508},{"date":"2022-07-19","close":29507.9102},{"date":"2022-07-20","close":29507.9102},{"date":"2022-07-21","close":29786.6602},{"date":"2022-07-22","close":29468.0879},{"date":"2022-07-25","close":29746.8398},{"date":"2022-07-26","close":29786.6602},{"date":"2022-07-27","close":30025.5898},{"date":"2022-07-28","close":29826.4844},{"date":"2022-07-29","close":30065.416},{"date":"2022-08-01","close":30543.2754},{"date":"2022-08-02","close":30025.5898},{"date":"2022-08-03","close":29826.4844},{"date":"2022-08-04","close":29945.9453},{"date":"2022-08-05","close":30224.7012},{"date":"2022-08-08","close":30145.0527},{"date":"2022-08-09","close":30463.6387},{"date":"2022-08-10","close":30622.916},{"date":"2022-08-11","close":30383.9902},{"date":"2022-08-12","close":29985.7637},{"date":"2022-08-16","close":30025.5898},{"date":"2022-08-17","close":30503.4473},{"date":"2022-08-18","close":30264.5234},{"date":"2022-08-19","close":30782.2051},{"date":"2022-08-22","close":31140.5996},{"date":"2022-08-23","close":31180.4258},{"date":"2022-08-24","close":30742.3848},{"date":"2022-08-25","close":30702.5566},{"date":"2022-08-26","close":30304.3477},{"date":"2022-08-29","close":30264.5234},{"date":"2022-08-30","close":30184.8809},{"date":"2022-08-31","close":29627.3691},{"date":"2022-09-01","close":29189.3359},{"date":"2022-09-02","close":29189.3359},{"date":"2022-09-05","close":29428.2676},{"date":"2022-09-06","close":29547.7266},{"date":"2022-09-07","close":28950.4062},{"date":"2022-09-08","close":29826.4844},{"date":"2022-09-13","close":29507.9102},{"date":"2022-09-14","close":28990.2246},{"date":"2022-09-15","close":28631.8301},{"date":"2022-09-16","close":28592.0059},{"date":"2022-09-19","close":28432.7246},{"date":"2022-09-20","close":28950.4062},{"date":"2022-09-21","close":29109.6914},{"date":"2022-09-22","close":28751.293},{"date":"2022-09-23","close":28950.4062},{"date":"2022-09-26","close":29308.8008},{"date":"2022-09-27","close":29069.8652},{"date":"2022-09-28","close":28074.3242},{"date":"2022-09-29","close":28313.2559},{"date":"2022-09-30","close":28830.9375},{"date":"2022-10-04","close":28791.1152},{"date":"2022-10-05","close":28592.0059},{"date":"2022-10-06","close":28233.6074},{"date":"2022-10-07","close":27676.1074},{"date":"2022-10-11","close":26999.1387},{"date":"2022-10-12","close":27357.5332},{"date":"2022-10-13","close":26999.1387},{"date":"2022-10-14","close":27715.9297},{"date":"2022-10-17","close":27875.2148},{"date":"2022-10-18","close":28273.4316},{"date":"2022-10-19","close":28074.3242},{"date":"2022-10-20","close":28153.9688},{"date":"2022-10-21","close":28472.5508},{"date":"2022-10-24","close":28552.1914},{"date":"2022-10-25","close":28671.6504},{"date":"2022-10-26","close":28990.2246},{"date":"2022-10-27","close":29149.5098},{"date":"2022-10-28","close":29149.5098},{"date":"2022-10-31","close":29149.5098},{"date":"2022-11-01","close":28472.5508},{"date":"2022-11-02","close":28751.293},{"date":"2022-11-03","close":28512.3633},{"date":"2022-11-04","close":29069.8652},{"date":"2022-11-07","close":28910.582},{"date":"2022-11-08","close":29069.8652},{"date":"2022-11-09","close":29468.0879},{"date":"2022-11-10","close":29109.6914},{"date":"2022-11-11","close":29149.5098},{"date":"2022-11-14","close":29229.1602},{"date":"2022-11-15","close":29030.0449},{"date":"2022-11-16","close":28910.582},{"date":"2022-11-17","close":28910.582},{"date":"2022-11-18","close":29149.5098},{"date":"2022-11-21","close":29109.6914},{"date":"2022-11-22","close":29348.6211},{"date":"2022-11-23","close":29587.5508},{"date":"2022-11-24","close":29189.3359},{"date":"2022-11-25","close":29547.7266},{"date":"2022-11-28","close":29587.5508},{"date":"2022-11-29","close":29587.5508},{"date":"2022-11-30","close":29786.6602},{"date":"2022-12-01","close":29786.6602},{"date":"2022-12-02","close":29826.4844},{"date":"2022-12-05","close":29906.1289},{"date":"2022-12-06","close":29707.0156},{"date":"2022-12-07","close":29786.6602},{"date":"2022-12-08","close":29945.9453},{"date":"2022-12-09","close":30025.5898},{"date":"2022-12-12","close":30224.7012},{"date":"2022-12-13","close":29945.9453},{"date":"2022-12-14","close":29468.0879},{"date":"2022-12-15","close":29189.3359},{"date":"2022-12-16","close":28910.582},{"date":"2022-12-19","close":28711.4727},{"date":"2022-12-20","close":28472.5508},{"date":"2022-12-21","close":28512.3633},{"date":"2022-12-22","close":28512.3633},{"date":"2022-12-23","close":28512.3633},{"date":"2022-12-26","close":28671.6504},{"date":"2022-12-27","close":28910.582},{"date":"2022-12-28","close":28498.0566},{"date":"2022-12-29","close":28455.959},{"date":"2023-01-02","close":27361.502},{"date":"2023-01-03","close":28077.1113},{"date":"2023-01-04","close":28413.8672},{"date":"2023-01-05","close":28413.8672},{"date":"2023-01-06","close":28582.2422},{"date":"2023-01-09","close":28834.8125},{"date":"2023-01-10","close":28834.8125},{"date":"2023-01-11","close":28876.9082},{"date":"2023-01-12","close":28624.3359},{"date":"2023-01-13","close":28919.0},{"date":"2023-01-16","close":29171.5645},{"date":"2023-01-17","close":29045.2852},{"date":"2023-01-18","close":29382.041},{"date":"2023-01-19","close":30350.2188},{"date":"2023-01-20","close":30518.5977},{"date":"2023-01-25","close":30308.1191},{"date":"2023-01-26","close":30308.1191},{"date":"2023-01-27","close":29887.1738},{"date":"2023-01-30","close":29634.6035},{"date":"2023-01-31","close":29634.6035},{"date":"2023-02-01","close":29045.2852},{"date":"2023-02-02","close":29213.6602},{"date":"2023-02-03","close":28876.9082},{"date":"2023-02-06","close":28876.9082},{"date":"2023-02-07","close":28876.9082},{"date":"2023-02-08","close":28413.8672},{"date":"2023-02-09","close":28750.625},{"date":"2023-02-10","close":28161.3008},{"date":"2023-02-13","close":28245.4844},{"date":"2023-02-14","close":28077.1113},{"date":"2023-02-15","close":27950.8262},{"date":"2023-02-16","close":27151.0254},{"date":"2023-02-17","close":27235.2188},{"date":"2023-02-20","close":27656.1621},{"date":"2023-02-21","close":27277.3125},{"date":"2023-02-22","close":27108.9336},{"date":"2023-02-23","close":26687.9863},{"date":"2023-02-24","close":25635.6211},{"date":"2023-02-27","close":25214.6738},{"date":"2023-02-28","close":25635.6211},{"date":"2023-03-02","close":25635.6211},{"date":"2023-03-03","close":25635.6211},{"date":"2023-03-06","close":25677.7129},{"date":"2023-03-07","close":25930.2812},{"date":"2023-03-08","close":25425.1484},{"date":"2023-03-09","close":25804.0},{"date":"2023-03-10","close":25298.8633},{"date":"2023-03-13","close":25046.2949},{"date":"2023-03-14","close":24625.3516},{"date":"2023-03-15","close":25340.957},{"date":"2023-03-16","close":25004.2012},{"date":"2023-03-17","close":24962.1074},{"date":"2023-03-20","close":25467.2422},{"date":"2023-03-21","close":25593.5254},{"date":"2023-03-22","close":25635.6211},{"date":"2023-03-23","close":25298.8633},{"date":"2023-03-24","close":25214.6738},{"date":"2023-03-27","close":25425.1484},{"date":"2023-03-28","close":25298.8633},{"date":"2023-03-29","close":24583.2559},{"date":"2023-03-30","close":24414.875},{"date":"2023-03-31","close":24793.7285},{"date":"2023-04-03","close":25088.3887},{"date":"2023-04-04","close":25846.0957},{"date":"2023-04-05","close":25804.0},{"date":"2023-04-06","close":25888.1875},{"date":"2023-04-07","close":25846.0957},{"date":"2023-04-10","close":25846.0957},{"date":"2023-04-11","close":26014.4727},{"date":"2023-04-12","close":25804.0},{"date":"2023-04-13","close":25635.6211},{"date":"2023-04-14","close":25888.1875},{"date":"2023-04-17","close":26014.4727},{"date":"2023-04-18","close":25761.9062},{"date":"2023-04-19","close":25804.0},{"date":"2023-04-20","close":25677.7129},{"date":"2023-04-21","close":25761.9062},{"date":"2023-04-24","close":25172.5781},{"date":"2023-04-25","close":25256.7734},{"date":"2023-04-26","close":25340.957},{"date":"2023-04-27","close":25172.5781},{"date":"2023-04-28","close":25256.7734},{"date":"2023-05-02","close":25804.0},{"date":"2023-05-03","close":25635.6211},{"date":"2023-05-04","close":25635.6211},{"date":"2023-05-08","close":25888.1875},{"date":"2023-05-09","close":26309.1367},{"date":"2023-05-10","close":26393.3242},{"date":"2023-05-11","close":26309.1367},{"date":"2023-05-12","close":26772.1777},{"date":"2023-05-15","close":26940.5547},{"date":"2023-05-16","close":26267.041},{"date":"2023-05-17","close":26182.8516},{"date":"2023-05-18","close":26309.1367},{"date":"2023-05-19","close":26393.3242},{"date":"2023-05-22","close":26351.2285},{"date":"2023-05-23","close":26393.3242},{"date":"2023-05-24","close":26351.2285},{"date":"2023-05-25","close":26351.2285},{"date":"2023-05-26","close":26351.2285},{"date":"2023-05-30","close":26940.5547},{"date":"2023-05-31","close":26561.7051},{"date":"2023-06-01","close":25761.9062},{"date":"2023-06-02","close":25761.9062},{"date":"2023-06-05","close":25972.3789},{"date":"2023-06-07","close":25846.0957},{"date":"2023-06-08","close":25593.5254},{"date":"2023-06-09","close":25425.1484},{"date":"2023-06-12","close":25677.7129},{"date":"2023-06-13","close":26014.4727},{"date":"2023-06-14","close":25719.8105},{"date":"2023-06-15","close":25888.1875},{"date":"2023-06-16","close":25804.0},{"date":"2023-06-19","close":25719.8105},{"date":"2023-06-20","close":25888.1875},{"date":"2023-06-21","close":25888.1875},{"date":"2023-06-22","close":25888.1875},{"date":"2023-06-23","close":25677.7129},{"date":"2023-06-26","close":25593.5254},{"date":"2023-06-27","close":25551.4297},{"date":"2023-06-28","close":25593.5254},{"date":"2023-06-29","close":25088.3887},{"date":"2023-06-30","close":25088.3887},{"date":"2023-07-03","close":25046.2949},{"date":"2023-07-04","close":24625.3516},{"date":"2023-07-05","close":24541.1641},{"date":"2023-07-06","close":24835.8242},{"date":"2023-07-07","close":24667.4414},{"date":"2023-07-10","close":24499.0625},{"date":"2023-07-11","close":24456.9727},{"date":"2023-07-12","close":24667.4414},{"date":"2023-07-13","close":25004.2012},{"date":"2023-07-14","close":25130.4863},{"date":"2023-07-17","close":24877.918},{"date":"2023-07-18","close":24667.4414},{"date":"2023-07-19","close":24751.6328},{"date":"2023-07-20","close":24751.6328},{"date":"2023-07-21","close":25256.7734},{"date":"2023-07-24","close":25172.5781},{"date":"2023-07-25","close":24835.8242},{"date":"2023-07-26","close":24583.2559},{"date":"2023-07-27","close":25172.5781},{"date":"2023-07-28","close":25004.2012},{"date":"2023-07-31","close":24835.8242},{"date":"2023-08-01","close":26140.7559},{"date":"2023-08-02","close":25804.0},{"date":"2023-08-03","close":25593.5254},{"date":"2023-08-04","close":25888.1875},{"date":"2023-08-07","close":26940.5547},{"date":"2023-08-08","close":26898.459},{"date":"2023-08-09","close":26856.3633},{"date":"2023-08-10","close":26856.3633},{"date":"2023-08-11","close":27193.1211},{"date":"2023-08-14","close":27277.3125},{"date":"2023-08-16","close":27361.502},{"date":"2023-08-17","close":27235.2188},{"date":"2023-08-18","close":27487.7852},{"date":"2023-08-21","close":27529.8809},{"date":"2023-08-22","close":27319.4043},{"date":"2023-08-23","close":27445.6895},{"date":"2023-08-24","close":27656.1621},{"date":"2023-08-25","close":27782.4453},{"date":"2023-08-28","close":27992.9199},{"date":"2023-08-29","close":28035.0156},{"date":"2023-08-30","close":27824.543},{"date":"2023-08-31","close":27782.4453},{"date":"2023-09-01","close":27487.7852},{"date":"2023-09-04","close":27445.6895},{"date":"2023-09-05","close":27319.4043},{"date":"2023-09-06","close":26982.6484},{"date":"2023-09-07","close":26898.459},{"date":"2023-09-08","close":27235.2188},{"date":"2023-09-11","close":26267.041},{"date":"2023-09-12","close":25930.2812},{"date":"2023-09-13","close":26309.1367},{"date":"2023-09-14","close":26940.5547},{"date":"2023-09-15","close":27656.1621},{"date":"2023-09-18","close":27235.2188},{"date":"2023-09-19","close":27151.0254},{"date":"2023-09-20","close":27698.2559},{"date":"2023-09-21","close":27614.0664},{"date":"2023-09-22","close":27487.7852},{"date":"2023-09-25","close":27698.2559},{"date":"2023-09-26","close":27656.1621},{"date":"2023-09-27","close":27908.7285},{"date":"2023-10-04","close":27908.7285},{"date":"2023-10-05","close":27656.1621},{"date":"2023-10-06","close":27698.2559},{"date":"2023-10-10","close":28245.4844},{"date":"2023-10-11","close":28203.3926},{"date":"2023-10-12","close":28035.0156},{"date":"2023-10-13","close":27403.5918},{"date":"2023-10-16","close":27740.3496},{"date":"2023-10-17","close":28077.1113},{"date":"2023-10-18","close":28077.1113},{"date":"2023-10-19","close":27866.6348},{"date":"2023-10-20","close":27487.7852},{"date":"2023-10-23","close":27571.9746},{"date":"2023-10-24","close":27361.502},{"date":"2023-10-25","close":27235.2188},{"date":"2023-10-26","close":27277.3125},{"date":"2023-10-27","close":27277.3125},{"date":"2023-10-30","close":27277.3125},{"date":"2023-10-31","close":27487.7852},{"date":"2023-11-01","close":27950.8262},{"date":"2023-11-02","close":27992.9199},{"date":"2023-11-03","close":27992.9199},{"date":"2023-11-06","close":28203.3926},{"date":"2023-11-07","close":27529.8809},{"date":"2023-11-08","close":27445.6895},{"date":"2023-11-09","close":27740.3496},{"date":"2023-11-10","close":27698.2559},{"date":"2023-11-13","close":27656.1621},{"date":"2023-11-14","close":27740.3496},{"date":"2023-11-15","close":27824.543},{"date":"2023-11-16","close":27740.3496},{"date":"2023-11-17","close":27824.543},{"date":"2023-11-20","close":27950.8262},{"date":"2023-11-21","close":27992.9199},{"date":"2023-11-22","close":27740.3496},{"date":"2023-11-23","close":27908.7285},{"date":"2023-11-24","close":27698.2559},{"date":"2023-11-27","close":27866.6348},{"date":"2023-11-28","close":28203.3926},{"date":"2023-11-29","close":28035.0156},{"date":"2023-11-30","close":28245.4844},{"date":"2023-12-01","close":27992.9199},{"date":"2023-12-04","close":28287.5781},{"date":"2023-12-05","close":28582.2422},{"date":"2023-12-06","close":29003.1895},{"date":"2023-12-07","close":29003.1895},{"date":"2023-12-08","close":29045.2852},{"date":"2023-12-11","close":29466.2324},{"date":"2023-12-12","close":29466.2324},{"date":"2023-12-13","close":29845.0801},{"date":"2023-12-14","close":30560.6914},{"date":"2023-12-15","close":30686.9727},{"date":"2023-12-18","close":29845.0801},{"date":"2023-12-19","close":30013.4609},{"date":"2023-12-20","close":30266.0312},{"date":"2023-12-21","close":30097.6523},{"date":"2023-12-22","close":29802.9824},{"date":"2023-12-26","close":29845.0801},{"date":"2023-12-27","close":29853.9961},{"date":"2023-12-28","close":30656.041},{"date":"2024-01-02","close":30433.2559},{"date":"2024-01-03","close":29943.1094},{"date":"2024-01-04","close":29898.5508},{"date":"2024-01-05","close":29853.9961},{"date":"2024-01-08","close":29987.668},{"date":"2024-01-09","close":30032.2285},{"date":"2024-01-10","close":30032.2285},{"date":"2024-01-11","close":29809.4375},{"date":"2024-01-12","close":29898.5508},{"date":"2024-01-15","close":29898.5508},{"date":"2024-01-16","close":29542.084},{"date":"2024-01-17","close":29675.7617},{"date":"2024-01-18","close":30121.3438},{"date":"2024-01-19","close":30076.7852},{"date":"2024-01-22","close":30032.2285},{"date":"2024-01-23","close":29987.668},{"date":"2024-01-24","close":30032.2285},{"date":"2024-01-25","close":30477.8047},{"date":"2024-01-26","close":31012.5078},{"date":"2024-01-29","close":30967.9473},{"date":"2024-01-30","close":31279.8613},{"date":"2024-01-31","close":31547.2012},{"date":"2024-02-01","close":32883.9492},{"date":"2024-02-02","close":34354.3711},{"date":"2024-02-05","close":33864.2383},{"date":"2024-02-06","close":33730.5625},{"date":"2024-02-07","close":33997.9102},{"date":"2024-02-08","close":33552.3164},{"date":"2024-02-13","close":34176.1406},{"date":"2024-02-14","close":33730.5625},{"date":"2024-02-15","close":34220.6875},{"date":"2024-02-16","close":35156.4219},{"date":"2024-02-19","close":37607.1211},{"date":"2024-02-20","close":36938.75},{"date":"2024-02-21","close":35200.9766},{"date":"2024-02-22","close":35557.4492},{"date":"2024-02-23","close":35111.8633},{"date":"2024-02-26","close":34488.0469},{"date":"2024-02-27","close":33953.3477},{"date":"2024-02-28","close":34220.6875},{"date":"2024-02-29","close":34844.5117},{"date":"2024-03-04","close":34398.9297},{"date":"2024-03-05","close":34666.2812},{"date":"2024-03-06","close":34755.3945},{"date":"2024-03-07","close":34799.957},{"date":"2024-03-08","close":34532.6133},{"date":"2024-03-11","close":34087.0312},{"date":"2024-03-12","close":33819.6758},{"date":"2024-03-13","close":33864.2383},{"date":"2024-03-14","close":34354.3711},{"date":"2024-03-15","close":34087.0312},{"date":"2024-03-18","close":33864.2383},{"date":"2024-03-19","close":33284.9766},{"date":"2024-03-20","close":33240.4219},{"date":"2024-03-21","close":34176.1406},{"date":"2024-03-22","close":34532.6133},{"date":"2024-03-25","close":33730.5625},{"date":"2024-03-26","close":34577.1641},{"date":"2024-03-27","close":34443.4883},{"date":"2024-03-28","close":34262.9219},{"date":"2024-03-29","close":34037.207},{"date":"2024-04-01","close":34037.207},{"date":"2024-04-02","close":33405.2148},{"date":"2024-04-03","close":32547.5156},{"date":"2024-04-04","close":32818.3711},{"date":"2024-04-05","close":32637.8027},{"date":"2024-04-08","close":33269.7891},{"date":"2024-04-09","close":32863.5078},{"date":"2024-04-11","close":31960.6641},{"date":"2024-04-12","close":31238.3906},{"date":"2024-04-15","close":31102.9609},{"date":"2024-04-16","close":30922.3984},{"date":"2024-04-17","close":30335.5508},{"date":"2024-04-18","close":30380.6914},{"date":"2024-04-19","close":30064.6973},{"date":"2024-04-22","close":30967.5391},{"date":"2024-04-23","close":31193.252},{"date":"2024-04-24","close":31283.5352},{"date":"2024-04-25","close":30786.9688},{"date":"2024-04-26","close":31148.1074},{"date":"2024-04-29","close":31238.3906},{"date":"2024-04-30","close":31238.3906},{"date":"2024-05-02","close":31238.3906},{"date":"2024-05-03","close":31148.1074},{"date":"2024-05-07","close":32141.2402},{"date":"2024-05-08","close":31960.6641},{"date":"2024-05-09","close":32186.375},{"date":"2024-05-10","close":32321.8047},{"date":"2024-05-13","close":32321.8047},{"date":"2024-05-14","close":32998.9375},{"date":"2024-05-16","close":34037.207},{"date":"2024-05-17","close":33630.9336},{"date":"2024-05-20","close":33495.5039},{"date":"2024-05-21","close":33224.6523},{"date":"2024-05-22","close":33450.3633},{"date":"2024-05-23","close":32728.0879},{"date":"2024-05-24","close":32818.3711},{"date":"2024-05-27","close":33044.0781},{"date":"2024-05-28","close":32637.8027},{"date":"2024-05-29","close":32502.3711},{"date":"2024-05-30","close":32637.8027},{"date":"2024-05-31","close":33044.0781},{"date":"2024-06-03","close":33630.9336},{"date":"2024-06-04","close":32908.6523},{"date":"2024-06-05","close":33179.5117},{"date":"2024-06-07","close":33540.6445},{"date":"2024-06-10","close":33224.6523},{"date":"2024-06-11","close":33224.6523},{"date":"2024-06-12","close":33224.6523},{"date":"2024-06-13","close":32818.3711},{"date":"2024-06-14","close":32863.5078},{"date":"2024-06-17","close":32682.9473},{"date":"2024-06-18","close":32773.2305},{"date":"2024-06-19","close":32863.5078},{"date":"2024-06-20","close":32953.7969},{"date":"2024-06-21","close":33405.2148},{"date":"2024-06-24","close":33269.7891},{"date":"2024-06-25","close":33630.9336},{"date":"2024-06-26","close":33585.7891},{"date":"2024-06-27","close":33357.0},{"date":"2024-06-28","close":34226.3867},{"date":"2024-07-01","close":33768.8125},{"date":"2024-07-02","close":33173.9766},{"date":"2024-07-03","close":33402.7539},{"date":"2024-07-04","close":33448.5156},{"date":"2024-07-05","close":33265.4883},{"date":"2024-07-08","close":32945.1836},{"date":"2024-07-09","close":33082.457},{"date":"2024-07-10","close":32945.1836},{"date":"2024-07-11","close":33585.7891},{"date":"2024-07-12","close":33402.7539},{"date":"2024-07-15","close":33219.7305},{"date":"2024-07-16","close":33402.7539},{"date":"2024-07-17","close":33402.7539},{"date":"2024-07-18","close":34683.957},{"date":"2024-07-19","close":33951.8438},{"date":"2024-07-22","close":34317.9023},{"date":"2024-07-23","close":34683.957},{"date":"2024-07-24","close":34500.9336},{"date":"2024-07-25","close":34729.7148},{"date":"2024-07-26","close":35370.3125},{"date":"2024-07-29","close":35782.1289},{"date":"2024-07-30","close":35644.8594},{"date":"2024-07-31","close":36468.4922},{"date":"2024-08-01","close":35461.8359},{"date":"2024-08-02","close":35553.3438},{"date":"2024-08-05","close":33906.0859},{"date":"2024-08-06","close":33448.5156},{"date":"2024-08-07","close":34592.4453},{"date":"2024-08-08","close":35919.4023},{"date":"2024-08-09","close":34866.9844},{"date":"2024-08-12","close":34775.4727},{"date":"2024-08-13","close":35416.0703},{"date":"2024-08-14","close":35050.0156},{"date":"2024-08-16","close":34683.957},{"date":"2024-08-19","close":35004.2656},{"date":"2024-08-20","close":35416.0703},{"date":"2024-08-21","close":35827.8945},{"date":"2024-08-22","close":35965.1602},{"date":"2024-08-23","close":36239.7031},{"date":"2024-08-26","close":36514.25},{"date":"2024-08-27","close":36697.2734},{"date":"2024-08-28","close":35965.1602},{"date":"2024-08-29","close":35690.6172},{"date":"2024-08-30","close":35324.5625},{"date":"2024-09-02","close":35782.1289},{"date":"2024-09-03","close":36788.7852},{"date":"2024-09-04","close":36422.7344},{"date":"2024-09-05","close":37703.9297},{"date":"2024-09-06","close":37703.9297},{"date":"2024-09-09","close":37886.9688},{"date":"2024-09-10","close":37612.418},{"date":"2024-09-11","close":37749.6914},{"date":"2024-09-12","close":37932.7227},{"date":"2024-09-13","close":38481.8125},{"date":"2024-09-19","close":38161.5},{"date":"2024-09-20","close":38253.0195},{"date":"2024-09-23","close":37841.2109},{"date":"2024-09-24","close":37886.9688},{"date":"2024-09-25","close":37063.332},{"date":"2024-09-26","close":37978.4844},{"date":"2024-09-27","close":37330.0664},{"date":"2024-09-30","close":37237.4297},{"date":"2024-10-02","close":36820.5938},{"date":"2024-10-04","close":37793.2148},{"date":"2024-10-07","close":38024.793},{"date":"2024-10-08","close":37191.1211},{"date":"2024-10-10","close":37330.0664},{"date":"2024-10-11","close":37237.4297},{"date":"2024-10-14","close":37237.4297},{"date":"2024-10-15","close":37978.4766},{"date":"2024-10-16","close":39553.1953},{"date":"2024-10-17","close":39645.8242},{"date":"2024-10-18","close":39738.4531},{"date":"2024-10-21","close":39784.7734},{"date":"2024-10-22","close":40757.3945},{"date":"2024-10-23","close":39553.1953},{"date":"2024-10-24","close":40572.1328},{"date":"2024-10-25","close":40942.6523},{"date":"2024-10-28","close":40525.8164},{"date":"2024-10-29","close":40525.8164},{"date":"2024-10-30","close":41081.5938},{"date":"2024-10-31","close":41081.5938},{"date":"2024-11-01","close":41035.2812},{"date":"2024-11-04","close":40850.0156},{"date":"2024-11-05","close":39877.4023},{"date":"2024-11-06","close":40664.7578},{"date":"2024-11-07","close":39692.1406},{"date":"2024-11-08","close":38071.1055},{"date":"2024-11-11","close":41127.9102},{"date":"2024-11-12","close":40294.2383},{"date":"2024-11-13","close":39460.5625},{"date":"2024-11-14","close":38117.4258},{"date":"2024-11-15","close":38441.6328},{"date":"2024-11-18","close":38719.5195},{"date":"2024-11-19","close":38673.2031},{"date":"2024-11-20","close":40108.9766},{"date":"2024-11-21","close":40757.3945},{"date":"2024-11-22","close":41220.543},{"date":"2024-11-25","close":41498.4336},{"date":"2024-11-26","close":42146.8477},{"date":"2024-11-27","close":44092.0859},{"date":"2024-11-28","close":45249.9688},{"date":"2024-11-29","close":45203.6562},{"date":"2024-12-02","close":45388.9141},{"date":"2024-12-03","close":45064.7031},{"date":"2024-12-04","close":44323.6641},{"date":"2024-12-05","close":44184.7188},{"date":"2024-12-06","close":41961.5859},{"date":"2024-12-09","close":41035.2812},{"date":"2024-12-10","close":40618.4414},{"date":"2024-12-11","close":41313.1758},{"date":"2024-12-12","close":40988.9648},{"date":"2024-12-13","close":41544.7422},{"date":"2024-12-16","close":43026.8359},{"date":"2024-12-17","close":42378.4219},{"date":"2024-12-18","close":42424.7344},{"date":"2024-12-19","close":41637.375},{"date":"2024-12-20","close":41405.8047},{"date":"2024-12-23","close":42332.1094},{"date":"2024-12-24","close":42702.6328},{"date":"2024-12-26","close":42146.8477},{"date":"2024-12-27","close":41683.6914},{"date":"2024-12-30","close":40618.4414},{"date":"2025-01-02","close":40711.0703},{"date":"2025-01-03","close":41220.543},{"date":"2025-01-06","close":40942.6523},{"date":"2025-01-07","close":40618.4414},{"date":"2025-01-08","close":40572.1328},{"date":"2025-01-09","close":41683.6914},{"date":"2025-01-10","close":40942.6523},{"date":"2025-01-13","close":41127.9102},{"date":"2025-01-14","close":40664.7578},{"date":"2025-01-15","close":41127.9102},{"date":"2025-01-16","close":41544.7422},{"date":"2025-01-17","close":42563.6836},{"date":"2025-01-20","close":42656.3125},{"date":"2025-01-21","close":42610.0},{"date":"2025-01-22","close":42193.1602},{"date":"2025-01-23","close":42285.7891},{"date":"2025-01-24","close":43536.3008},{"date":"2025-01-31","close":44462.6094},{"date":"2025-02-03","close":43443.6719},{"date":"2025-02-04","close":43258.4141},{"date":"2025-02-05","close":43026.8359},{"date":"2025-02-06","close":42656.3125},{"date":"2025-02-07","close":42007.9023},{"date":"2025-02-10","close":42471.0508},{"date":"2025-02-11","close":42610.0},{"date":"2025-02-12","close":41822.6367},{"date":"2025-02-13","close":41868.957},{"date":"2025-02-14","close":43489.9883},{"date":"2025-02-17","close":43351.0469},{"date":"2025-02-18","close":43119.4609},{"date":"2025-02-19","close":43351.0469},{"date":"2025-02-20","close":44138.3984},{"date":"2025-02-21","close":43721.5703},{"date":"2025-02-24","close":44462.6094},{"date":"2025-02-25","close":44277.3477},{"date":"2025-02-26","close":44508.9219},{"date":"2025-02-27","close":44602.5273},{"date":"2025-02-28","close":43994.0977},{"date":"2025-03-04","close":44649.332},{"date":"2025-03-05","close":44368.5195},{"date":"2025-03-06","close":45398.1641},{"date":"2025-03-07","close":44976.9453},{"date":"2025-03-10","close":45164.1523},{"date":"2025-03-11","close":44508.9219},{"date":"2025-03-12","close":45725.7852},{"date":"2025-03-13","close":45304.5664},{"date":"2025-03-14","close":45959.793},{"date":"2025-03-17","close":46615.0273},{"date":"2025-03-18","close":46334.2148},{"date":"2025-03-19","close":47457.4648},{"date":"2025-03-20","close":47457.4648},{"date":"2025-03-21","close":46568.2188},{"date":"2025-03-24","close":46427.8203},{"date":"2025-03-25","close":46802.2344},{"date":"2025-03-26","close":46615.0273},{"date":"2025-03-27","close":46661.8242},{"date":"2025-03-28","close":47230.2969},{"date":"2025-03-31","close":46993.4297},{"date":"2025-04-01","close":46140.7305},{"date":"2025-04-02","close":45714.375},{"date":"2025-04-03","close":46140.7305},{"date":"2025-04-04","close":46709.1992},{"date":"2025-04-07","close":45809.1211},{"date":"2025-04-08","close":44956.4141},{"date":"2025-04-09","close":43914.2266},{"date":"2025-04-10","close":45667.0039},{"date":"2025-04-11","close":44861.6758},{"date":"2025-04-14","close":44814.3047},{"date":"2025-04-15","close":45145.9062},{"date":"2025-04-16","close":45903.8672},{"date":"2025-04-17","close":46472.3359},{"date":"2025-04-18","close":46614.4492},{"date":"2025-04-21","close":46993.4297},{"date":"2025-04-22","close":46661.8242},{"date":"2025-04-23","close":47088.1797},{"date":"2025-04-24","close":46567.0781},{"date":"2025-04-25","close":47561.9023},{"date":"2025-04-28","close":48414.6016},{"date":"2025-04-29","close":48888.332},{"date":"2025-04-30","close":49077.8203},{"date":"2025-05-02","close":50688.4766},{"date":"2025-05-07","close":49267.3086},{"date":"2025-05-08","close":48130.3711},{"date":"2025-05-09","close":48793.582},{"date":"2025-05-12","close":48130.3711},{"date":"2025-05-13","close":48319.8633},{"date":"2025-05-14","close":48604.0938},{"date":"2025-05-15","close":48319.8633},{"date":"2025-05-16","close":48698.8398},{"date":"2025-05-19","close":49267.3086},{"date":"2025-05-20","close":49172.5625},{"date":"2025-05-21","close":48604.0938},{"date":"2025-05-22","close":48035.625},{"date":"2025-05-23","close":47372.4102},{"date":"2025-05-26","close":48983.0703},{"date":"2025-05-27","close":48604.0938},{"date":"2025-05-28","close":48130.3711},{"date":"2025-05-29","close":48319.8633},{"date":"2025-05-30","close":48130.3711},{"date":"2025-06-02","close":46803.9414},{"date":"2025-06-04","close":47230.2969},{"date":"2025-06-05","close":47656.6445},{"date":"2025-06-09","close":47940.8828},{"date":"2025-06-10","close":48225.1133},{"date":"2025-06-11","close":48888.332},{"date":"2025-06-12","close":49077.8203},{"date":"2025-06-13","close":48888.332},{"date":"2025-06-16","close":50309.4961},{"date":"2025-06-17","close":50214.7617},{"date":"2025-06-18","close":49646.2852},{"date":"2025-06-19","close":49172.5625},{"date":"2025-06-20","close":49077.8203},{"date":"2025-06-23","close":48319.8633},{"date":"2025-06-24","close":49362.0469},{"date":"2025-06-25","close":49646.2852},{"date":"2025-06-26","close":49646.2852},{"date":"2025-06-27","close":51541.1836},{"date":"2025-06-30","close":52772.8633},{"date":"2025-07-01","close":54288.7812},{"date":"2025-07-02","close":53815.0586},{"date":"2025-07-03","close":53530.8242},{"date":"2025-07-04","close":54667.7578},{"date":"2025-07-07","close":54099.293},{"date":"2025-07-08","close":53246.5898},{"date":"2025-07-09","close":52678.1211},{"date":"2025-07-10","close":53246.5898},{"date":"2025-07-11","close":55046.7383},{"date":"2025-07-14","close":54762.5039},{"date":"2025-07-15","close":55330.9766},{"date":"2025-07-16","close":54951.9961},{"date":"2025-07-17","close":54762.5039},{"date":"2025-07-18","close":54194.043},{"date":"2025-07-21","close":53625.5703},{"date":"2025-07-22","close":54288.7812},{"date":"2025-07-23","close":53436.0781},{"date":"2025-07-24","close":53436.0781},{"date":"2025-07-25","close":52962.3516},{"date":"2025-07-28","close":52393.8906},{"date":"2025-07-29","close":52298.1016},{"date":"2025-07-30","close":52298.1016},{"date":"2025-07-31","close":52872.8086},{"date":"2025-08-01","close":51723.3984},{"date":"2025-08-04","close":52010.75},{"date":"2025-08-05","close":52489.6719},{"date":"2025-08-06","close":52106.5312},{"date":"2025-08-07","close":52010.75},{"date":"2025-08-08","close":51436.0469},{"date":"2025-08-11","close":51819.1797},{"date":"2025-08-12","close":52681.2383},{"date":"2025-08-13","close":51819.1797},{"date":"2025-08-14","close":53351.7227},{"date":"2025-08-18","close":52968.5898},{"date":"2025-08-19","close":53064.375},{"date":"2025-08-20","close":53351.7227},{"date":"2025-08-21","close":53064.375},{"date":"2025-08-22","close":52681.2383},{"date":"2025-08-25","close":52777.0234},{"date":"2025-08-26","close":52777.0234},{"date":"2025-08-27","close":51914.9609},{"date":"2025-08-28","close":51723.3984},{"date":"2025-08-29","close":51819.1797},{"date":"2025-09-01","close":51052.9102},{"date":"2025-09-02","close":49903.5},{"date":"2025-09-03","close":50095.0703},{"date":"2025-09-04","close":50669.7734},{"date":"2025-09-05","close":51244.4727},{"date":"2025-09-08","close":50861.3398},{"date":"2025-09-09","close":49616.1523},{"date":"2025-09-10","close":48945.6602},{"date":"2025-09-11","close":49999.2852},{"date":"2025-09-12","close":49137.2227},{"date":"2025-09-15","close":49520.3633},{"date":"2025-09-16","close":49137.2227},{"date":"2025-09-17","close":48849.8711},{"date":"2025-09-18","close":49328.8008},{"date":"2025-09-19","close":50800.0},{"date":"2025-09-22","close":47604.6836},{"date":"2025-09-23","close":47748.3594},{"date":"2025-09-24","close":48658.3086},{"date":"2025-09-25","close":49041.4414},{"date":"2025-09-26","close":48945.6602},{"date":"2025-09-29","close":48370.9531},{"date":"2025-09-30","close":48370.9531},{"date":"2025-10-01","close":48370.9531},{"date":"2025-10-02","close":48754.0898},{"date":"2025-10-10","close":47748.3594},{"date":"2025-10-13","close":47748.3594},{"date":"2025-10-14","close":46551.0586},{"date":"2025-10-15","close":47269.4375},{"date":"2025-10-16","close":47892.0352},{"date":"2025-10-17","close":47844.1406},{"date":"2025-10-20","close":48370.9531},{"date":"2025-10-21","close":48370.9531},{"date":"2025-10-22","close":48466.7383},{"date":"2025-10-23","close":47700.4648},{"date":"2025-10-24","close":47556.7891},{"date":"2025-10-27","close":47604.6836},{"date":"2025-10-28","close":47604.6836},{"date":"2025-10-29","close":47652.5742},{"date":"2025-10-30","close":47269.4375},{"date":"2025-10-31","close":47077.875},{"date":"2025-11-03","close":47125.7617},{"date":"2025-11-04","close":46931.8281},{"date":"2025-11-05","close":46980.3125},{"date":"2025-11-06","close":47853.0117},{"date":"2025-11-07","close":46786.3789},{"date":"2025-11-10","close":47222.7305},{"date":"2025-11-11","close":47804.5312},{"date":"2025-11-12","close":47949.9805},{"date":"2025-11-13","close":49162.0586},{"date":"2025-11-14","close":48580.2578},{"date":"2025-11-17","close":48386.3281},{"date":"2025-11-18","close":47707.5625},{"date":"2025-11-19","close":48095.4297},{"date":"2025-11-20","close":47804.5312},{"date":"2025-11-21","close":48386.3281},{"date":"2025-11-24","close":48580.2578},{"date":"2025-11-25","close":48337.8438},{"date":"2025-11-26","close":48677.2266},{"date":"2025-11-27","close":48871.1602},{"date":"2025-11-28","close":48871.1602},{"date":"2025-12-01","close":48871.1602},{"date":"2025-12-02","close":49065.0938},{"date":"2025-12-03","close":51392.293},{"date":"2025-12-04","close":51489.2578},{"date":"2025-12-05","close":51489.2578},{"date":"2025-12-08","close":49937.7969},{"date":"2025-12-09","close":50034.7578},{"date":"2025-12-10","close":50228.6953},{"date":"2025-12-11","close":49743.8555},{"date":"2025-12-12","close":51004.4258},{"date":"2025-12-15","close":51198.3594},{"date":"2025-12-16","close":52555.8867},{"date":"2025-12-17","close":52264.9883},{"date":"2025-12-18","close":51392.293},{"date":"2025-12-19","close":52168.0234},{"date":"2025-12-22","close":51489.2578},{"date":"2025-12-23","close":51489.2578},{"date":"2025-12-24","close":51780.1602},{"date":"2025-12-26","close":51780.1602},{"date":"2025-12-29","close":51392.293},{"date":"2025-12-30","close":51004.4258},{"date":"2026-01-02","close":49743.8555},{"date":"2026-01-05","close":50034.7578},{"date":"2026-01-06","close":51198.3594},{"date":"2026-01-07","close":50810.4922},{"date":"2026-01-08","close":49937.7969},{"date":"2026-01-09","close":50422.625},{"date":"2026-01-12","close":50131.7266},{"date":"2026-01-13","close":51295.3242},{"date":"2026-01-14","close":51392.293},{"date":"2026-01-15","close":51683.1914},{"date":"2026-01-16","close":52264.9883},{"date":"2026-01-19","close":51974.0938},{"date":"2026-01-20","close":53525.5586},{"date":"2026-01-21","close":53622.5234},{"date":"2026-01-22","close":53234.6562},{"date":"2026-01-23","close":52555.8906},{"date":"2026-01-26","close":52749.8242},{"date":"2026-01-27","close":54301.2891},{"date":"2026-01-28","close":54204.3242},{"date":"2026-01-29","close":54398.2578},{"date":"2026-01-30","close":55173.9883},{"date":"2026-02-02","close":53525.5586},{"date":"2026-02-03","close":54786.1211},{"date":"2026-02-04","close":55464.8867},{"date":"2026-02-05","close":54398.2539},{"date":"2026-02-06","close":54592.1875},{"date":"2026-02-09","close":57501.1875},{"date":"2026-02-10","close":58858.7188},{"date":"2026-02-11","close":60798.0508},{"date":"2026-02-12","close":62349.5156},{"date":"2026-02-13","close":62543.4492},{"date":"2026-02-19","close":63900.9805},{"date":"2026-02-20","close":66809.9766},{"date":"2026-02-23","close":65646.3828},{"date":"2026-02-24","close":64276.7109},{"date":"2026-02-25","close":64081.0391},{"date":"2026-02-26","close":63200.5391},{"date":"2026-02-27","close":62417.8711},{"date":"2026-03-03","close":61635.1992},{"date":"2026-03-04","close":53710.6758},{"date":"2026-03-05","close":56547.8516},{"date":"2026-03-06","close":57721.8555},{"date":"2026-03-09","close":58211.0195},{"date":"2026-03-10","close":59482.8594},{"date":"2026-03-11","close":58602.3555},{"date":"2026-03-12","close":60167.6953},{"date":"2026-03-13","close":58308.8555},{"date":"2026-03-16","close":57624.0195},{"date":"2026-03-17","close":58700.1914},{"date":"2026-03-18","close":59091.5234},{"date":"2026-03-19","close":58015.3555},{"date":"2026-03-20","close":59385.0234},{"date":"2026-03-23","close":56547.8516},{"date":"2026-03-24","close":58015.3555},{"date":"2026-03-25","close":58798.0234},{"date":"2026-03-26","close":58406.6914},{"date":"2026-03-27","close":59482.8594},{"date":"2026-03-30","close":59482.8594},{"date":"2026-03-31","close":59091.5234},{"date":"2026-04-01","close":60069.8594},{"date":"2026-04-02","close":58113.1875},{"date":"2026-04-03","close":58211.0195},{"date":"2026-04-06","close":58895.8555},{"date":"2026-04-07","close":57819.6875},{"date":"2026-04-08","close":59678.5273},{"date":"2026-04-09","close":59678.5273},{"date":"2026-04-10","close":60754.6953},{"date":"2026-04-13","close":61635.1992},{"date":"2026-04-14","close":62809.2031},{"date":"2026-04-15","close":63004.8711},{"date":"2026-04-16","close":62222.1992},{"date":"2026-04-17","close":62515.6992},{"date":"2026-04-20","close":61439.5312},{"date":"2026-04-21","close":61341.6992},{"date":"2026-04-22","close":60461.1953},{"date":"2026-04-23","close":60656.8594},{"date":"2026-04-24","close":60363.3594},{"date":"2026-04-27","close":59776.3594},{"date":"2026-04-28","close":59580.6914},{"date":"2026-04-29","close":59189.3594},{"date":"2026-04-30","close":59580.6914},{"date":"2026-05-04","close":59287.1914},{"date":"2026-05-06","close":57232.6836},{"date":"2026-05-07","close":58211.0195},{"date":"2026-05-08","close":58015.3555},{"date":"2026-05-11","close":57526.1836},{"date":"2026-05-12","close":58602.3555},{"date":"2026-05-13","close":58015.3555},{"date":"2026-05-14","close":60265.5273},{"date":"2026-05-15","close":57428.3555},{"date":"2026-05-18","close":55765.1797},{"date":"2026-05-19","close":54982.5078},{"date":"2026-05-20","close":54591.1758},{"date":"2026-05-21","close":54493.3398},{"date":"2026-05-22","close":54591.1758},{"date":"2026-05-26","close":53602.207},{"date":"2026-05-27","close":52811.0273},{"date":"2026-05-28","close":51327.5742},{"date":"2026-05-29","close":52217.6484},{"date":"2026-06-01","close":52613.2344},{"date":"2026-06-02","close":53305.5156},{"date":"2026-06-04","close":53898.8984},{"date":"2026-06-05","close":53404.4102},{"date":"2026-06-08","close":53305.5156},{"date":"2026-06-09","close":53206.6172},{"date":"2026-06-10","close":55283.457},{"date":"2026-06-11","close":59338.2344},{"date":"2026-06-12","close":54195.5859},{"date":"2026-06-15","close":54788.9688},{"date":"2026-06-16","close":55975.7344},{"date":"2026-06-17","close":54690.0742},{"date":"2026-06-18","close":52909.9258},{"date":"2026-06-19","close":52712.1328},{"date":"2026-06-22","close":51723.1602},{"date":"2026-06-23","close":51822.0586},{"date":"2026-06-24","close":51129.7773},{"date":"2026-06-25","close":51426.4688},{"date":"2026-06-26","close":51624.2656},{"date":"2026-06-29","close":52118.75},{"date":"2026-06-30","close":52316.543},{"date":"2026-07-01","close":53107.7188},{"date":"2026-07-02","close":53701.1016},{"date":"2026-07-03","close":53107.7188},{"date":"2026-07-06","close":53898.8984},{"date":"2026-07-07","close":54887.8672},{"date":"2026-07-08","close":54788.9688},{"date":"2026-07-09","close":57360.293},{"date":"2026-07-10","close":53602.207},{"date":"2026-07-13","close":52118.75},{"date":"2026-07-14","close":51030.8828},{"date":"2026-07-15","close":51426.4688},{"date":"2026-07-16","close":51822.0586},{"date":"2026-07-20","close":52909.9258},{"date":"2026-07-21","close":52118.75},{"date":"2026-07-22","close":51723.1602},{"date":"2026-07-23","close":52118.75},{"date":"2026-07-24","close":53503.3086},{"date":"2026-07-27","close":53800.0},{"date":"2026-07-28","close":53900.0},{"date":"2026-07-29","close":53800.0},{"date":"2026-07-30","close":52800.0},{"date":"2026-07-31","close":51900.0},{"date":"2026-08-03","close":52200.0},{"date":"2026-08-04","close":52300.0},{"date":"2026-08-05","close":52500.0},{"date":"2026-08-06","close":53500.0},{"date":"2026-08-07","close":53300.0},{"date":"2026-08-10","close":52400.0},{"date":"2026-08-11","close":52800.0},{"date":"2026-08-12","close":52700.0},{"date":"2026-08-13","close":52500.0},{"date":"2026-08-14","close":53400.0},{"date":"2026-08-18","close":54300.0},{"date":"2026-08-19","close":52600.0},{"date":"2026-08-20","close":52100.0},{"date":"2026-08-21","close":52400.0},{"date":"2026-08-24","close":52500.0},{"date":"2026-08-25","close":53000.0},{"date":"2026-08-26","close":53300.0},{"date":"2026-08-27","close":53900.0},{"date":"2026-08-28","close":54500.0},{"date":"2026-08-31","close":53400.0},{"date":"2026-09-01","close":54000.0},{"date":"2026-09-02","close":53800.0},{"date":"2026-09-03","close":53800.0},{"date":"2026-09-04","close":54300.0},{"date":"2026-09-07","close":54900.0},{"date":"2026-09-08","close":54300.0},{"date":"2026-09-09","close":53100.0},{"date":"2026-09-10","close":52000.0},{"date":"2026-09-11","close":52700.0},{"date":"2026-09-14","close":53100.0},{"date":"2026-09-15","close":52800.0},{"date":"2026-09-16","close":53000.0},{"date":"2026-09-17","close":53600.0},{"date":"2026-09-18","close":53200.0},{"date":"2026-09-21","close":53300.0},{"date":"2026-09-22","close":53200.0},{"date":"2026-09-23","close":52900.0},{"date":"2026-09-28","close":52800.0},{"date":"2026-09-29","close":52600.0},{"date":"2026-09-30","close":52200.0},{"date":"2026-10-01","close":51900.0},{"date":"2026-10-02","close":52000.0},{"date":"2026-10-06","close":51600.0},{"date":"2026-10-07","close":51100.0},{"date":"2026-10-08","close":51300.0},{"date":"2026-10-12","close":49600.0},{"date":"2026-10-13","close":49450.0},{"date":"2026-10-14","close":49950.0},{"date":"2026-10-15","close":51000.0},{"date":"2026-10-16","close":50400.0},{"date":"2026-10-19","close":50600.0},{"date":"2026-10-20","close":51000.0},{"date":"2026-10-21","close":49200.0},{"date":"2026-10-22","close":47500.0},{"date":"2026-10-23","close":46850.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":99998.0,"foreign_net":-198422.0,"institution_net":98424.0},{"date":"2026-10-21","retail_net":229307.0,"foreign_net":-99539.0,"institution_net":-129768.0},{"date":"2026-10-20","retail_net":-17054.0,"foreign_net":-50098.0,"institution_net":67152.0},{"date":"2026-10-19","retail_net":-33639.0,"foreign_net":-19849.0,"institution_net":53488.0},{"date":"2026-10-16","retail_net":-5808.0,"foreign_net":-47957.0,"institution_net":53765.0},{"date":"2026-10-15","retail_net":-222149.0,"foreign_net":-43459.0,"institution_net":265608.0},{"date":"2026-10-14","retail_net":-41355.0,"foreign_net":-15093.0,"institution_net":56448.0},{"date":"2026-10-13","retail_net":-28126.0,"foreign_net":-14248.0,"institution_net":42374.0},{"date":"2026-10-12","retail_net":225635.0,"foreign_net":-10916.0,"institution_net":-214719.0},{"date":"2026-10-08","retail_net":-99485.0,"foreign_net":-24075.0,"institution_net":123560.0},{"date":"2026-10-07","retail_net":32777.0,"foreign_net":-3920.0,"institution_net":-28857.0},{"date":"2026-10-06","retail_net":112397.0,"foreign_net":-8897.0,"institution_net":-103500.0},{"date":"2026-10-02","retail_net":33488.0,"foreign_net":-6015.0,"institution_net":-27473.0},{"date":"2026-10-01","retail_net":72350.0,"foreign_net":-3540.0,"institution_net":-68810.0},{"date":"2026-09-30","retail_net":123005.0,"foreign_net":-3773.0,"institution_net":-119232.0},{"date":"2026-09-29","retail_net":11257.0,"foreign_net":-5522.0,"institution_net":-5735.0},{"date":"2026-09-28","retail_net":-10525.0,"foreign_net":-2619.0,"institution_net":13144.0},{"date":"2026-09-23","retail_net":30579.0,"foreign_net":-4242.0,"institution_net":-26337.0},{"date":"2026-09-22","retail_net":33643.0,"foreign_net":-2666.0,"institution_net":-30977.0},{"date":"2026-09-21","retail_net":-37246.0,"foreign_net":-2025.0,"institution_net":39271.0},{"date":"2026-09-18","retail_net":8302.0,"foreign_net":-899.0,"institution_net":-7403.0},{"date":"2026-09-17","retail_net":-61359.0,"foreign_net":-4585.0,"institution_net":65944.0},{"date":"2026-09-16","retail_net":-35448.0,"foreign_net":-116.0,"institution_net":35564.0},{"date":"2026-09-15","retail_net":19322.0,"foreign_net":-1845.0,"institution_net":-17477.0},{"date":"2026-09-14","retail_net":-40521.0,"foreign_net":-2530.0,"institution_net":43051.0},{"date":"2026-09-11","retail_net":-70335.0,"foreign_net":-485.0,"institution_net":70820.0},{"date":"2026-09-10","retail_net":367696.0,"foreign_net":-22759.0,"institution_net":-344937.0},{"date":"2026-09-09","retail_net":99998.0,"foreign_net":-3561.0,"institution_net":-96437.0},{"date":"2026-09-08","retail_net":-4286.0,"foreign_net":-13529.0,"institution_net":17815.0},{"date":"2026-09-07","retail_net":-146097.0,"foreign_net":-4154.0,"institution_net":150251.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":99998.0,"foreign_net":-198422.0,"institution_net":98424.0},"d3":{"retail_net":312251.0,"foreign_net":-348059.0,"institution_net":35808.0},"d7":{"retail_net":9300.0,"foreign_net":-474417.0,"institution_net":465117.0},"d14":{"retail_net":358336.0,"foreign_net":-546028.0,"institution_net":187692.0},"d30":{"retail_net":646321.0,"foreign_net":-621338.0,"institution_net":-24983.0}},"analysis":"최근 5일 외국인 순매수 -41.59만, 기관 순매수 14.31만. 30일 누적: 외국인 -62.13만, 기관 -2.50만.","foreign_flow":-415865.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":143061.0},"insider_trades":[],"price_analysis":{"current":46750.0,"low_30d":46600.0,"support":47495.0,"high_30d":55550.0,"change_1d":-1.6,"change_7d":-7.5,"change_30d":-13.8,"resistance":54655.0,"position_in_range":2.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.62,"per":8.72,"quarter":"2024-Q2"},{"pbr":0.67,"per":8.7,"quarter":"2024-Q3"},{"pbr":0.78,"per":26.04,"quarter":"2024-Q4"},{"pbr":0.88,"per":21.27,"quarter":"2025-Q1"},{"pbr":0.96,"per":15.44,"quarter":"2025-Q2"},{"pbr":0.86,"per":13.25,"quarter":"2025-Q3"},{"pbr":0.9,"per":7.43,"quarter":"2025-Q4"},{"pbr":1.02,"per":9.53,"quarter":"2026-Q1"},{"pbr":0.88,"per":9.89,"quarter":"2026-Q2"},{"pbr":0.58,"per":8.84,"quarter":"현재"}],"timeline":[{"close":34226.3867,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":37237.4297,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":40618.4414,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":46993.4297,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":52772.8633,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":48370.9531,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":51004.4258,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":59091.5234,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":52316.543,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.84,"pbr_5y_low":0.62,"per_5y_avg":13.36,"per_5y_low":7.43,"current_pbr":0.58,"current_per":8.84,"pbr_5y_high":1.02,"per_5y_high":26.04,"pbr_5y_median":0.88,"per_5y_median":9.89,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":33.3,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 26 (30 이하 과매도 구간)"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"FASHION"},"investment_grade":{"growth":{"grade":"C","reason":"매출 -1.5%"},"momentum":{"grade":"D","reason":"RSI 26"},"valuation":{"grade":"C","reason":"PER 8.85x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 2.4%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.08,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.35,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":4.24,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.19,"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":false,"unit":"%","value":6.91,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":5.12,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 6개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.62,"per":8.72,"close":34226.3867,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.67,"per":8.7,"close":37237.4297,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.78,"per":26.04,"close":40618.4414,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.88,"per":21.27,"close":46993.4297,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.96,"per":15.44,"close":52772.8633,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.86,"per":13.25,"close":48370.9531,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.9,"per":7.43,"close":51004.4258,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.02,"per":9.53,"close":59091.5234,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.88,"per":9.89,"close":52316.543,"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":"8.8배"},{"label":"PBR","value":"0.6배"},{"label":"5년 PER 밴드","value":"하위 33%"},{"label":"ROE","value":"2.4%"}],"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":1830.0,"pbr":null,"per":null,"roa":0.010753843209478035,"roe":0.02351961709701568,"revenue":6679866000000.0,"market_cap":null,"net_income":480536000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":null,"total_assets":44685048000000.0,"total_equity":20431285000000.0,"profit_margin":0.07193797001317093,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":648315000000.0,"operating_margin":0.09705509062606944},{"eps":1451.64,"pbr":0.87,"per":9.3,"roa":0.008924869487450146,"roe":0.01942230786759494,"revenue":6778448000000.0,"market_cap":16104200000000.0,"net_income":388321000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":null,"total_assets":43509992000000.0,"total_equity":19993556000000.0,"profit_margin":0.05728759739692626,"dividend_yield":3.76,"fiscal_quarter":"Q1","operating_income":482701000000.0,"operating_margin":0.07121113859691776},{"eps":341.81013409408905,"pbr":null,"per":null,"roa":0.0021289647970376105,"roe":0.004699141325919904,"revenue":6844973000000.0,"market_cap":null,"net_income":91436000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":null,"total_assets":42948573000000.0,"total_equity":19458023000000.0,"profit_margin":0.01335812427601979,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":227363000000.0,"operating_margin":0.03321605505237201},{"eps":1665.2959815327995,"pbr":null,"per":null,"roa":0.010351650823187253,"roe":0.023118093434993763,"revenue":7126734000000.0,"market_cap":null,"net_income":445253000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":null,"total_assets":43012753000000.0,"total_equity":19259936000000.0,"profit_margin":0.06247644432919764,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":538181000000.0,"operating_margin":0.07551579727824835},{"eps":2742.3344784594697,"pbr":null,"per":null,"roa":0.017379098832381718,"roe":0.03884501860930254,"revenue":7427337000000.0,"market_cap":null,"net_income":733282000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":null,"total_assets":42193327000000.0,"total_equity":18877118000000.0,"profit_margin":0.09872744430473533,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1014818000000.0,"operating_margin":0.13663282008073688},{"eps":2119.6715974237386,"pbr":null,"per":null,"roa":0.013435835570114704,"roe":0.030907900456099553,"revenue":6845117000000.0,"market_cap":null,"net_income":566799000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":null,"total_assets":42185616000000.0,"total_equity":18338321000000.0,"profit_margin":0.0828034056978135,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":688771000000.0,"operating_margin":0.1006222391815947},{"eps":-2877.031554438371,"pbr":null,"per":null,"roa":-0.018376833576978124,"roe":-0.04276492120794937,"revenue":6575616000000.0,"market_cap":null,"net_income":-769621000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":null,"total_assets":41879957000000.0,"total_equity":17996549000000.0,"profit_margin":-0.11704165815035428,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-655125000000.0,"operating_margin":-0.09962944916491474},{"eps":1432.3869251822716,"pbr":null,"per":null,"roa":0.0089629829792422,"roe":0.019970965897046986,"revenue":6654615000000.0,"market_cap":null,"net_income":383171000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":null,"total_assets":42750388000000.0,"total_equity":19186403000000.0,"profit_margin":0.05757973977457749,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":464110000000.0,"operating_margin":0.06974257714383177},{"eps":1534.7026801382542,"pbr":null,"per":null,"roa":0.009515515335149452,"roe":0.02162802345244557,"revenue":6546399000000.0,"market_cap":null,"net_income":410541000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":null,"total_assets":43144379000000.0,"total_equity":18981901000000.0,"profit_margin":0.06271249277656311,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":493986000000.0,"operating_margin":0.07545919520029255},{"eps":1469.7200014155283,"pbr":null,"per":null,"roa":0.009201660435145307,"roe":0.021149468611549063,"revenue":6654574000000.0,"market_cap":null,"net_income":393003000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":null,"total_assets":42710009000000.0,"total_equity":18582169000000.0,"profit_margin":0.059057574534448036,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":506500000000.0,"operating_margin":0.0761130614822226},{"eps":-155.92592089766117,"pbr":null,"per":null,"roa":-0.0009766101048696298,"roe":-0.0022472222472147045,"revenue":6687634000000.0,"market_cap":null,"net_income":-41711000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":null,"total_assets":42709982000000.0,"total_equity":18561137000000.0,"profit_margin":-0.006237033904666433,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":265628000000.0,"operating_margin":0.039719278895944364},{"eps":1077.7433973445259,"pbr":null,"per":null,"roa":0.0065560771980807545,"roe":0.015399357643460607,"revenue":6697442000000.0,"market_cap":null,"net_income":288302000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":null,"total_assets":43974772000000.0,"total_equity":18721690000000.0,"profit_margin":0.043046584054031375,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":321933000000.0,"operating_margin":0.04806805344488239}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":3926.2402,"per":8.72,"date":"2024-06","close":34226.39,"source":"reported"},{"eps":3926.2402,"per":9.29,"date":"2024-07","close":36468.49,"source":"reported"},{"eps":3926.2402,"per":9.0,"date":"2024-08","close":35324.56,"source":"reported"},{"eps":4280.8837,"per":8.7,"date":"2024-09","close":37237.43,"source":"reported"},{"eps":4280.8837,"per":9.6,"date":"2024-10","close":41081.59,"source":"reported"},{"eps":4280.8837,"per":10.56,"date":"2024-11","close":45203.66,"source":"reported"},{"eps":1559.7781,"per":26.04,"date":"2024-12","close":40618.44,"source":"reported"},{"eps":1559.7781,"per":28.51,"date":"2025-01","close":44462.61,"source":"reported"},{"eps":1559.7781,"per":28.21,"date":"2025-02","close":43994.1,"source":"reported"},{"eps":2209.7296,"per":21.27,"date":"2025-03","close":46993.43,"source":"reported"},{"eps":2209.7296,"per":22.21,"date":"2025-04","close":49077.82,"source":"reported"},{"eps":2209.7296,"per":21.78,"date":"2025-05","close":48130.37,"source":"reported"},{"eps":3417.3614,"per":15.44,"date":"2025-06","close":52772.86,"source":"reported"},{"eps":3417.3614,"per":15.47,"date":"2025-07","close":52872.81,"source":"reported"},{"eps":3417.3614,"per":15.16,"date":"2025-08","close":51819.18,"source":"reported"},{"eps":3650.2705,"per":13.25,"date":"2025-09","close":48370.95,"source":"reported"},{"eps":3650.2705,"per":12.9,"date":"2025-10","close":47077.88,"source":"reported"},{"eps":3650.2705,"per":13.39,"date":"2025-11","close":48871.16,"source":"reported"},{"eps":6869.1122,"per":7.43,"date":"2025-12","close":51004.43,"source":"reported"},{"eps":6869.1122,"per":8.03,"date":"2026-01","close":55173.99,"source":"reported"},{"eps":6869.1122,"per":9.09,"date":"2026-02","close":62417.87,"source":"reported"},{"eps":6201.0806,"per":9.53,"date":"2026-03","close":59091.52,"source":"reported"},{"eps":6201.0806,"per":9.61,"date":"2026-04","close":59580.69,"source":"reported"},{"eps":6201.0806,"per":8.42,"date":"2026-05","close":52217.65,"source":"reported"},{"eps":5288.7461,"per":9.89,"date":"2026-06","close":52316.54,"source":"reported"},{"eps":5288.7461,"per":9.81,"date":"2026-07","close":51900.0,"source":"reported"},{"eps":5288.7461,"per":10.1,"date":"2026-08","close":53400.0,"source":"reported"},{"eps":5288.7461,"per":9.87,"date":"2026-09","close":52200.0,"source":"reported"},{"eps":5288.7461,"per":8.86,"date":"2026-10","close":46850.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":13.45,"std":6.26,"count":29,"current":8.86,"lower_1sd":7.19,"upper_1sd":19.72},"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":"KT","phase":"above-fold","symbol_resolved":true}