{"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":"2026-10-23T09:31:18.506819+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-0.1,"direction":"higher_better","percentile":50},{"name":"영업이익 성장률","unit":"%","value":13.7,"direction":"higher_better","percentile":70}],"summary":"매출 -0.1%","percentile":60},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":80.2,"direction":null,"percentile":80},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":11.5,"direction":"higher_better","percentile":73}],"summary":"RSI 80","percentile":74},"valuation":{"grade":"C","metrics":[],"summary":"PER 13.64x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":3.72,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":21.41,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":20.75,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":2.41,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 3.7%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.04,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.43,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":64.2,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.04,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 2.0x, 순차입금비율 0.4x","percentile":70}},"signals":[],"summary":"KT&G(033780)은 Consumer Defensive 섹터 KR 시장 종목입니다, 시가총액 19.66조. 현재가 189,400원, 전일 대비 -2.2%, 30일 +11.5%. PER 13.6배 / ROE 3.7%. 기술적 시그널: RSI 80(과매수), MACD 골든크로스, 정배열 상승 추세. 최근 5일 외국인 순매도 5.78만, 기관 순매도 3.14만.","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":3.37,"direction":"higher_better","percentile":null}],"summary":"배당수익률 3.37%","value_pct":3.37},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":46.0,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":2.2,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.43,"direction":"lower_better","percentile":null}],"summary":"배당성향 46%로 낮아 안정적","percentile":73},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":3.37},"catalysts":["이동평균선 정배열 상승 추세"],"portfolio":null,"technical":{"macd":5045.134988671547,"grade":"B","trend":"상승","atr_14":4578.571428571428,"rsi_14":80.21201413427562,"sma_20":181595.0,"sma_60":177880.0,"comment":"상승 추세, RSI 80","analysis":"RSI(14) 80.2로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(5045.13)가 시그널선(3311.53)을 상회합니다(골든크로스). 현재가가 SMA20(181595)과 SMA60(177880) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 166672~196518 (현재 위치 76%).","bb_lower":166672.2020049858,"bb_upper":196517.7979950142,"macd_signal":3311.5332122969653},"change_pct":-2.38,"chart_data":[{"date":"2024-10-23","open":101527,"high":103286,"low":99491,"close":99491,"volume":189445,"rsi_14":48.46,"sma_20":106980.0,"sma_60":103641.67,"sma_120":95705.0},{"date":"2024-10-24","open":100139,"high":101712,"low":99584,"close":101157,"volume":265077,"rsi_14":55.61,"sma_20":107070.0,"sma_60":103906.67,"sma_120":95870.83},{"date":"2024-10-25","open":100694,"high":103471,"low":100602,"close":103286,"volume":173220,"rsi_14":58.65,"sma_20":107265.0,"sma_60":104210.0,"sma_120":96059.17},{"date":"2024-10-28","open":103286,"high":104026,"low":101805,"close":102453,"volume":132127,"rsi_14":57.74,"sma_20":107385.0,"sma_60":104501.67,"sma_120":96240.83},{"date":"2024-10-29","open":102082,"high":103008,"low":100602,"close":102360,"volume":130912,"rsi_14":57.87,"sma_20":107555.0,"sma_60":104781.67,"sma_120":96414.17},{"date":"2024-10-30","open":103193,"high":103193,"low":101527,"close":101805,"volume":210077,"rsi_14":39.32,"sma_20":107610.0,"sma_60":105073.33,"sma_120":96585.83},{"date":"2024-10-31","open":102638,"high":103471,"low":100972,"close":101527,"volume":191505,"rsi_14":70.95,"sma_20":107650.0,"sma_60":105356.67,"sma_120":96742.5},{"date":"2024-11-01","open":101620,"high":103100,"low":101249,"close":101805,"volume":126119,"rsi_14":60.31,"sma_20":107925.0,"sma_60":105635.0,"sma_120":96891.67},{"date":"2024-11-04","open":101249,"high":102545,"low":99584,"close":102545,"volume":146134,"rsi_14":73.11,"sma_20":108270.0,"sma_60":105938.33,"sma_120":97042.5},{"date":"2024-11-05","open":101527,"high":102545,"low":100602,"close":101064,"volume":124685,"rsi_14":57.52,"sma_20":108545.0,"sma_60":106225.0,"sma_120":97188.33},{"date":"2024-11-06","open":100602,"high":104211,"low":100602,"close":102360,"volume":111992,"rsi_14":62.2,"sma_20":108900.0,"sma_60":106613.33,"sma_120":97347.5},{"date":"2024-11-07","open":101342,"high":105137,"low":99861,"close":99861,"volume":221040,"rsi_14":53.74,"sma_20":108450.0,"sma_60":106926.67,"sma_120":97491.67},{"date":"2024-11-08","open":105137,"high":113836,"low":104859,"close":110597,"volume":740193,"rsi_14":74.71,"sma_20":109315.0,"sma_60":107361.67,"sma_120":97736.67},{"date":"2024-11-11","open":110504,"high":113096,"low":110319,"close":112911,"volume":345564,"rsi_14":75.82,"sma_20":110050.0,"sma_60":107815.0,"sma_120":98005.83},{"date":"2024-11-12","open":111800,"high":114762,"low":111337,"close":113744,"volume":421710,"rsi_14":77.7,"sma_20":110930.0,"sma_60":108186.67,"sma_120":98279.17},{"date":"2024-11-13","open":113744,"high":115595,"low":112726,"close":113836,"volume":316727,"rsi_14":76.25,"sma_20":111705.0,"sma_60":108566.67,"sma_120":98560.0},{"date":"2024-11-14","open":113836,"high":114114,"low":110412,"close":111800,"volume":343627,"rsi_14":67.69,"sma_20":112370.0,"sma_60":108863.33,"sma_120":98825.0},{"date":"2024-11-15","open":112448,"high":112911,"low":107080,"close":109301,"volume":296532,"rsi_14":63.31,"sma_20":112935.0,"sma_60":109133.33,"sma_120":99078.33},{"date":"2024-11-18","open":106802,"high":109116,"low":105507,"close":108006,"volume":290566,"rsi_14":60.48,"sma_20":113440.0,"sma_60":109426.67,"sma_120":99317.5},{"date":"2024-11-19","open":107543,"high":109579,"low":106340,"close":107265,"volume":327701,"rsi_14":60.07,"sma_20":113840.0,"sma_60":109673.33,"sma_120":99557.5},{"date":"2024-11-20","open":106155,"high":107913,"low":106155,"close":106895,"volume":307003,"rsi_14":59.86,"sma_20":114240.0,"sma_60":109930.0,"sma_120":99800.0},{"date":"2024-11-21","open":106988,"high":109764,"low":106988,"close":107265,"volume":636745,"rsi_14":60.0,"sma_20":114570.0,"sma_60":110158.33,"sma_120":100047.5},{"date":"2024-11-22","open":109394,"high":111800,"low":108561,"close":110319,"volume":252214,"rsi_14":63.12,"sma_20":114950.0,"sma_60":110406.67,"sma_120":100323.33},{"date":"2024-11-25","open":111337,"high":112911,"low":108931,"close":109116,"volume":707488,"rsi_14":63.72,"sma_20":115310.0,"sma_60":110583.33,"sma_120":100592.5},{"date":"2024-11-26","open":106988,"high":112078,"low":106432,"close":110967,"volume":224356,"rsi_14":64.4,"sma_20":115775.0,"sma_60":110758.33,"sma_120":100881.67},{"date":"2024-11-27","open":110134,"high":112911,"low":110134,"close":111708,"volume":253651,"rsi_14":71.05,"sma_20":116310.0,"sma_60":110920.0,"sma_120":101191.67},{"date":"2024-11-28","open":112818,"high":112818,"low":110875,"close":112355,"volume":105850,"rsi_14":54.87,"sma_20":116895.0,"sma_60":111113.33,"sma_120":101496.67},{"date":"2024-11-29","open":112355,"high":116983,"low":111152,"close":112726,"volume":389053,"rsi_14":49.43,"sma_20":117485.0,"sma_60":111341.67,"sma_120":101801.67},{"date":"2024-12-02","open":116057,"high":116057,"low":110782,"close":111893,"volume":315099,"rsi_14":44.25,"sma_20":117990.0,"sma_60":111553.33,"sma_120":102096.67},{"date":"2024-12-03","open":113003,"high":115410,"low":112078,"close":113744,"volume":274542,"rsi_14":49.74,"sma_20":118675.0,"sma_60":111811.67,"sma_120":102398.33},{"date":"2024-12-04","open":113559,"high":115687,"low":112170,"close":114206,"volume":267948,"rsi_14":57.39,"sma_20":119315.0,"sma_60":112060.0,"sma_120":102710.83},{"date":"2024-12-05","open":114299,"high":116613,"low":111893,"close":112911,"volume":164571,"rsi_14":61.96,"sma_20":120020.0,"sma_60":112281.67,"sma_120":103006.67},{"date":"2024-12-06","open":113744,"high":113744,"low":108839,"close":109301,"volume":198518,"rsi_14":53.72,"sma_20":119950.0,"sma_60":112435.0,"sma_120":103270.0},{"date":"2024-12-09","open":110134,"high":111060,"low":108191,"close":110319,"volume":202230,"rsi_14":58.64,"sma_20":119810.0,"sma_60":112565.0,"sma_120":103547.5},{"date":"2024-12-10","open":111430,"high":113188,"low":107821,"close":108376,"volume":270126,"rsi_14":53.85,"sma_20":119520.0,"sma_60":112688.33,"sma_120":103800.0},{"date":"2024-12-11","open":107635,"high":109116,"low":107265,"close":107635,"volume":209944,"rsi_14":50.94,"sma_20":119185.0,"sma_60":112776.67,"sma_120":104045.83},{"date":"2024-12-12","open":108191,"high":108746,"low":106525,"close":107358,"volume":446774,"rsi_14":41.21,"sma_20":118945.0,"sma_60":112873.33,"sma_120":104291.67},{"date":"2024-12-13","open":106525,"high":106895,"low":103378,"close":106340,"volume":282729,"rsi_14":41.67,"sma_20":118785.0,"sma_60":112955.0,"sma_120":104529.17},{"date":"2024-12-16","open":105877,"high":106895,"low":104859,"close":105414,"volume":153066,"rsi_14":32.35,"sma_20":118645.0,"sma_60":112995.0,"sma_120":104755.83},{"date":"2024-12-17","open":104304,"high":105137,"low":100417,"close":102082,"volume":386779,"rsi_14":23.74,"sma_20":118365.0,"sma_60":113055.0,"sma_120":104955.83},{"date":"2024-12-18","open":102082,"high":102638,"low":101064,"close":102360,"volume":188852,"rsi_14":22.16,"sma_20":118120.0,"sma_60":113113.33,"sma_120":105161.67},{"date":"2024-12-19","open":100972,"high":103563,"low":100509,"close":102360,"volume":309181,"rsi_14":20.53,"sma_20":117855.0,"sma_60":113165.0,"sma_120":105368.33},{"date":"2024-12-20","open":101064,"high":101527,"low":98843,"close":99584,"volume":385864,"rsi_14":18.48,"sma_20":117275.0,"sma_60":113163.33,"sma_120":105544.17},{"date":"2024-12-23","open":100231,"high":101990,"low":100139,"close":101897,"volume":129000,"rsi_14":20.37,"sma_20":116885.0,"sma_60":113193.33,"sma_120":105745.83},{"date":"2024-12-24","open":102268,"high":102360,"low":100879,"close":101805,"volume":92374,"rsi_14":18.4,"sma_20":116390.0,"sma_60":113240.0,"sma_120":105927.5},{"date":"2024-12-26","open":102268,"high":102360,"low":100417,"close":101157,"volume":110901,"rsi_14":19.02,"sma_20":115820.0,"sma_60":113246.67,"sma_120":106110.83},{"date":"2024-12-27","open":100231,"high":100972,"low":99028,"close":99584,"volume":99689,"rsi_14":21.31,"sma_20":115130.0,"sma_60":113225.0,"sma_120":106274.17},{"date":"2024-12-30","open":100139,"high":100972,"low":98843,"close":99121,"volume":100000,"rsi_14":15.82,"sma_20":114395.0,"sma_60":113268.33,"sma_120":106433.33},{"date":"2025-01-02","open":98103,"high":99954,"low":98103,"close":99121,"volume":98883,"rsi_14":17.95,"sma_20":113705.0,"sma_60":113321.67,"sma_120":106592.5},{"date":"2025-01-03","open":97733,"high":99306,"low":97177,"close":97825,"volume":204126,"rsi_14":17.28,"sma_20":112845.0,"sma_60":113355.0,"sma_120":106740.0},{"date":"2025-01-06","open":96900,"high":97547,"low":94864,"close":96807,"volume":270217,"rsi_14":16.47,"sma_20":111905.0,"sma_60":113373.33,"sma_120":106895.0},{"date":"2025-01-07","open":97177,"high":99584,"low":97177,"close":98380,"volume":196401,"rsi_14":25.57,"sma_20":111120.0,"sma_60":113196.67,"sma_120":107063.33},{"date":"2025-01-08","open":97640,"high":99028,"low":97640,"close":98288,"volume":159411,"rsi_14":26.95,"sma_20":110525.0,"sma_60":113263.33,"sma_120":107230.83},{"date":"2025-01-09","open":97640,"high":101157,"low":97547,"close":99306,"volume":400617,"rsi_14":39.44,"sma_20":109930.0,"sma_60":113263.33,"sma_120":107400.83},{"date":"2025-01-10","open":99306,"high":101990,"low":99306,"close":100879,"volume":304001,"rsi_14":44.87,"sma_20":109525.0,"sma_60":113325.0,"sma_120":107580.0},{"date":"2025-01-13","open":99954,"high":103100,"low":99954,"close":101342,"volume":209595,"rsi_14":46.58,"sma_20":109185.0,"sma_60":113358.33,"sma_120":107767.5},{"date":"2025-01-14","open":101712,"high":101712,"low":100139,"close":100879,"volume":156949,"rsi_14":55.15,"sma_20":108835.0,"sma_60":113383.33,"sma_120":107949.17},{"date":"2025-01-15","open":100879,"high":101342,"low":99213,"close":100046,"volume":182422,"rsi_14":41.67,"sma_20":108495.0,"sma_60":113405.0,"sma_120":108117.5},{"date":"2025-01-16","open":99769,"high":100046,"low":98103,"close":98380,"volume":164316,"rsi_14":36.5,"sma_20":108115.0,"sma_60":113400.0,"sma_120":108253.33},{"date":"2025-01-17","open":98658,"high":99306,"low":97733,"close":98010,"volume":177352,"rsi_14":37.31,"sma_20":107895.0,"sma_60":113366.67,"sma_120":108382.5},{"date":"2025-01-20","open":97733,"high":99213,"low":96622,"close":96807,"volume":94925,"rsi_14":38.46,"sma_20":107595.0,"sma_60":113318.33,"sma_120":108480.0},{"date":"2025-01-21","open":97733,"high":99861,"low":97455,"close":97918,"volume":171857,"rsi_14":45.26,"sma_20":107355.0,"sma_60":113260.0,"sma_120":108583.33},{"date":"2025-01-22","open":99028,"high":99213,"low":96992,"close":97362,"volume":101506,"rsi_14":43.36,"sma_20":107235.0,"sma_60":113153.33,"sma_120":108681.67},{"date":"2025-01-23","open":98195,"high":98380,"low":96437,"close":97640,"volume":164961,"rsi_14":49.24,"sma_20":107005.0,"sma_60":113066.67,"sma_120":108784.17},{"date":"2025-01-24","open":97918,"high":99213,"low":97733,"close":98010,"volume":134249,"rsi_14":55.2,"sma_20":106800.0,"sma_60":112988.33,"sma_120":108885.0},{"date":"2025-01-31","open":100879,"high":102545,"low":100046,"close":102360,"volume":305920,"rsi_14":63.87,"sma_20":106865.0,"sma_60":112998.33,"sma_120":109035.83},{"date":"2025-02-03","open":100139,"high":105414,"low":100139,"close":104766,"volume":337758,"rsi_14":69.44,"sma_20":107145.0,"sma_60":113056.67,"sma_120":109206.67},{"date":"2025-02-04","open":104304,"high":104766,"low":102175,"close":102175,"volume":303999,"rsi_14":57.87,"sma_20":107310.0,"sma_60":113063.33,"sma_120":109349.17},{"date":"2025-02-05","open":102175,"high":104581,"low":102175,"close":102730,"volume":162854,"rsi_14":55.38,"sma_20":107505.0,"sma_60":113066.67,"sma_120":109502.5},{"date":"2025-02-06","open":102730,"high":105137,"low":102730,"close":104304,"volume":171723,"rsi_14":58.08,"sma_20":107855.0,"sma_60":113125.0,"sma_120":109675.0},{"date":"2025-02-07","open":103100,"high":103100,"low":98751,"close":101064,"volume":358008,"rsi_14":50.44,"sma_20":108085.0,"sma_60":113101.67,"sma_120":109857.5},{"date":"2025-02-10","open":101435,"high":102545,"low":100231,"close":100231,"volume":163745,"rsi_14":50.44,"sma_20":108185.0,"sma_60":113108.33,"sma_120":110017.5},{"date":"2025-02-11","open":100231,"high":101157,"low":100046,"close":100417,"volume":171472,"rsi_14":55.19,"sma_20":108300.0,"sma_60":112925.0,"sma_120":110143.33},{"date":"2025-02-12","open":101342,"high":101342,"low":98843,"close":98936,"volume":165230,"rsi_14":52.23,"sma_20":108280.0,"sma_60":112673.33,"sma_120":110244.17},{"date":"2025-02-13","open":99213,"high":99584,"low":97085,"close":97085,"volume":382824,"rsi_14":50.65,"sma_20":108075.0,"sma_60":112373.33,"sma_120":110280.0},{"date":"2025-02-14","open":97270,"high":98843,"low":96715,"close":98566,"volume":176588,"rsi_14":51.49,"sma_20":107925.0,"sma_60":112098.33,"sma_120":110332.5},{"date":"2025-02-17","open":99028,"high":99398,"low":97733,"close":99398,"volume":152500,"rsi_14":54.62,"sma_20":107845.0,"sma_60":111875.0,"sma_120":110369.17},{"date":"2025-02-18","open":98751,"high":99398,"low":95604,"close":97177,"volume":272611,"rsi_14":49.03,"sma_20":107690.0,"sma_60":111656.67,"sma_120":110395.0},{"date":"2025-02-19","open":96437,"high":98473,"low":96437,"close":98010,"volume":181954,"rsi_14":50.0,"sma_20":107670.0,"sma_60":111476.67,"sma_120":110451.67},{"date":"2025-02-20","open":97085,"high":97733,"low":96900,"close":97362,"volume":182083,"rsi_14":37.95,"sma_20":107635.0,"sma_60":111298.33,"sma_120":110485.83},{"date":"2025-02-21","open":97270,"high":97362,"low":96344,"close":96344,"volume":267203,"rsi_14":28.23,"sma_20":107610.0,"sma_60":111108.33,"sma_120":110519.17},{"date":"2025-02-24","open":96622,"high":96992,"low":95234,"close":95789,"volume":263548,"rsi_14":31.55,"sma_20":107495.0,"sma_60":110901.67,"sma_120":110530.0},{"date":"2025-02-25","open":94864,"high":95789,"low":93660,"close":95789,"volume":366891,"rsi_14":29.28,"sma_20":107410.0,"sma_60":110640.0,"sma_120":110523.33},{"date":"2025-02-26","open":94864,"high":96900,"low":94401,"close":96344,"volume":369570,"rsi_14":24.71,"sma_20":107340.0,"sma_60":110410.0,"sma_120":110496.67},{"date":"2025-02-27","open":97695,"high":98755,"low":96055,"close":96537,"volume":509928,"rsi_14":24.0,"sma_20":107050.0,"sma_60":110080.0,"sma_120":110419.17},{"date":"2025-02-28","open":94705,"high":96344,"low":93837,"close":94801,"volume":1051878,"rsi_14":22.83,"sma_20":106435.0,"sma_60":109706.67,"sma_120":110313.33},{"date":"2025-03-04","open":93740,"high":96730,"low":93644,"close":96055,"volume":324390,"rsi_14":27.18,"sma_20":105755.0,"sma_60":109343.33,"sma_120":110228.33},{"date":"2025-03-05","open":95187,"high":95959,"low":93451,"close":93451,"volume":350677,"rsi_14":25.73,"sma_20":105080.0,"sma_60":108928.33,"sma_120":110135.0},{"date":"2025-03-06","open":93355,"high":95766,"low":92294,"close":95669,"volume":318797,"rsi_14":36.36,"sma_20":104490.0,"sma_60":108566.67,"sma_120":110060.0},{"date":"2025-03-07","open":95476,"high":95862,"low":94030,"close":94030,"volume":227354,"rsi_14":28.57,"sma_20":103730.0,"sma_60":108143.33,"sma_120":109977.5},{"date":"2025-03-10","open":93548,"high":95380,"low":93548,"close":94223,"volume":223592,"rsi_14":26.11,"sma_20":103155.0,"sma_60":107715.0,"sma_120":109887.5},{"date":"2025-03-11","open":93258,"high":94223,"low":92583,"close":92583,"volume":178155,"rsi_14":27.04,"sma_20":102540.0,"sma_60":107281.67,"sma_120":109781.67},{"date":"2025-03-12","open":92101,"high":92487,"low":91426,"close":91812,"volume":259338,"rsi_14":22.56,"sma_20":101875.0,"sma_60":106900.0,"sma_120":109667.5},{"date":"2025-03-13","open":91619,"high":92776,"low":91233,"close":92680,"volume":415717,"rsi_14":26.9,"sma_20":101335.0,"sma_60":106515.0,"sma_120":109540.0},{"date":"2025-03-14","open":92005,"high":92680,"low":91233,"close":91619,"volume":179380,"rsi_14":26.9,"sma_20":100840.0,"sma_60":106146.67,"sma_120":109417.5},{"date":"2025-03-17","open":92005,"high":92872,"low":91426,"close":92872,"volume":183054,"rsi_14":32.35,"sma_20":100330.0,"sma_60":105813.33,"sma_120":109295.0},{"date":"2025-03-18","open":92969,"high":94608,"low":92583,"close":93355,"volume":237595,"rsi_14":33.97,"sma_20":99800.0,"sma_60":105493.33,"sma_120":109183.33},{"date":"2025-03-19","open":93933,"high":94801,"low":93355,"close":94030,"volume":225467,"rsi_14":34.29,"sma_20":99425.0,"sma_60":105203.33,"sma_120":109079.17},{"date":"2025-03-20","open":94030,"high":98466,"low":94030,"close":98466,"volume":445765,"rsi_14":54.63,"sma_20":99235.0,"sma_60":105006.67,"sma_120":109000.83},{"date":"2025-03-21","open":97405,"high":98370,"low":96344,"close":97019,"volume":323131,"rsi_14":55.4,"sma_20":99005.0,"sma_60":104845.0,"sma_120":108950.0},{"date":"2025-03-24","open":97019,"high":98755,"low":96730,"close":97502,"volume":262741,"rsi_14":53.66,"sma_20":98855.0,"sma_60":104686.67,"sma_120":108900.0},{"date":"2025-03-25","open":96537,"high":98177,"low":96248,"close":97695,"volume":184063,"rsi_14":62.22,"sma_20":98745.0,"sma_60":104531.67,"sma_120":108848.33},{"date":"2025-03-26","open":98370,"high":98370,"low":95959,"close":96537,"volume":176341,"rsi_14":52.66,"sma_20":98575.0,"sma_60":104406.67,"sma_120":108785.0},{"date":"2025-03-27","open":95187,"high":99623,"low":95187,"close":98370,"volume":324127,"rsi_14":63.16,"sma_20":98470.0,"sma_60":104271.67,"sma_120":108732.5},{"date":"2025-03-28","open":99430,"high":99913,"low":98177,"close":99045,"volume":324007,"rsi_14":64.2,"sma_20":98600.0,"sma_60":104150.0,"sma_120":108695.0},{"date":"2025-03-31","open":97984,"high":98562,"low":96537,"close":97502,"volume":289959,"rsi_14":64.57,"sma_20":98740.0,"sma_60":104013.33,"sma_120":108630.0},{"date":"2025-04-01","open":96827,"high":99045,"low":96730,"close":98562,"volume":194830,"rsi_14":69.66,"sma_20":98870.0,"sma_60":103923.33,"sma_120":108574.17},{"date":"2025-04-02","open":97984,"high":100009,"low":97984,"close":98562,"volume":198035,"rsi_14":68.05,"sma_20":99135.0,"sma_60":103841.67,"sma_120":108555.0},{"date":"2025-04-03","open":95862,"high":99238,"low":95669,"close":99045,"volume":386378,"rsi_14":73.62,"sma_20":99310.0,"sma_60":103768.33,"sma_120":108545.0},{"date":"2025-04-04","open":98562,"high":99527,"low":97791,"close":98948,"volume":210634,"rsi_14":70.86,"sma_20":99565.0,"sma_60":103716.67,"sma_120":108535.83},{"date":"2025-04-07","open":95862,"high":97791,"low":94416,"close":96923,"volume":332984,"rsi_14":61.08,"sma_20":99705.0,"sma_60":103648.33,"sma_120":108510.83},{"date":"2025-04-08","open":97887,"high":100877,"low":95766,"close":100202,"volume":443363,"rsi_14":66.49,"sma_20":100100.0,"sma_60":103608.33,"sma_120":108402.5},{"date":"2025-04-09","open":100298,"high":100974,"low":97116,"close":98273,"volume":328430,"rsi_14":49.4,"sma_20":100435.0,"sma_60":103536.67,"sma_120":108400.0},{"date":"2025-04-10","open":98080,"high":101263,"low":97405,"close":101166,"volume":415921,"rsi_14":61.75,"sma_20":100875.0,"sma_60":103496.67,"sma_120":108380.0},{"date":"2025-04-11","open":100202,"high":101841,"low":99913,"close":101841,"volume":229364,"rsi_14":62.16,"sma_20":101405.0,"sma_60":103440.0,"sma_120":108382.5},{"date":"2025-04-14","open":101841,"high":104252,"low":100781,"close":102806,"volume":253696,"rsi_14":63.73,"sma_20":101920.0,"sma_60":103391.67,"sma_120":108375.0},{"date":"2025-04-15","open":102999,"high":103963,"low":102613,"close":103963,"volume":225281,"rsi_14":69.95,"sma_20":102470.0,"sma_60":103371.67,"sma_120":108377.5},{"date":"2025-04-16","open":103963,"high":106471,"low":103674,"close":105506,"volume":348897,"rsi_14":69.47,"sma_20":103065.0,"sma_60":103393.33,"sma_120":108399.17},{"date":"2025-04-17","open":106278,"high":106664,"low":104638,"close":106085,"volume":240698,"rsi_14":69.31,"sma_20":103460.0,"sma_60":103455.0,"sma_120":108427.5},{"date":"2025-04-18","open":105603,"high":106760,"low":105313,"close":105699,"volume":101635,"rsi_14":74.01,"sma_20":103910.0,"sma_60":103516.67,"sma_120":108441.67},{"date":"2025-04-21","open":105603,"high":106760,"low":105410,"close":106664,"volume":171700,"rsi_14":73.86,"sma_20":104385.0,"sma_60":103616.67,"sma_120":108467.5},{"date":"2025-04-22","open":107339,"high":111486,"low":106374,"close":110425,"volume":406191,"rsi_14":78.6,"sma_20":105045.0,"sma_60":103761.67,"sma_120":108510.83},{"date":"2025-04-23","open":111100,"high":111196,"low":107724,"close":108882,"volume":303594,"rsi_14":72.57,"sma_20":105685.0,"sma_60":103890.0,"sma_120":108521.67},{"date":"2025-04-24","open":107917,"high":110135,"low":107821,"close":109460,"volume":232176,"rsi_14":73.59,"sma_20":106260.0,"sma_60":104023.33,"sma_120":108545.0},{"date":"2025-04-25","open":109460,"high":110039,"low":108110,"close":108882,"volume":272425,"rsi_14":78.7,"sma_20":106770.0,"sma_60":104140.0,"sma_120":108564.17},{"date":"2025-04-28","open":107531,"high":110039,"low":107531,"close":109364,"volume":210257,"rsi_14":75.4,"sma_20":107385.0,"sma_60":104186.67,"sma_120":108592.5},{"date":"2025-04-29","open":108978,"high":110135,"low":108592,"close":109267,"volume":193556,"rsi_14":83.93,"sma_20":107940.0,"sma_60":104188.33,"sma_120":108622.5},{"date":"2025-04-30","open":108110,"high":111582,"low":108014,"close":110618,"volume":357380,"rsi_14":82.24,"sma_20":108565.0,"sma_60":104260.0,"sma_120":108661.67},{"date":"2025-05-02","open":109653,"high":112257,"low":109653,"close":111871,"volume":174752,"rsi_14":82.91,"sma_20":109230.0,"sma_60":104343.33,"sma_120":108705.0},{"date":"2025-05-07","open":114668,"high":114765,"low":110328,"close":110714,"volume":209308,"rsi_14":75.62,"sma_20":109840.0,"sma_60":104378.33,"sma_120":108751.67},{"date":"2025-05-08","open":109943,"high":114957,"low":109943,"close":113318,"volume":618900,"rsi_14":77.71,"sma_20":110690.0,"sma_60":104516.67,"sma_120":108809.17},{"date":"2025-05-09","open":113318,"high":116693,"low":113221,"close":113993,"volume":356899,"rsi_14":76.51,"sma_20":111405.0,"sma_60":104681.67,"sma_120":108895.0},{"date":"2025-05-12","open":114186,"high":115536,"low":111389,"close":111968,"volume":306412,"rsi_14":66.85,"sma_20":112115.0,"sma_60":104808.33,"sma_120":108866.67},{"date":"2025-05-13","open":110618,"high":112161,"low":109171,"close":111582,"volume":306571,"rsi_14":66.85,"sma_20":112655.0,"sma_60":104955.0,"sma_120":108814.17},{"date":"2025-05-14","open":111196,"high":113511,"low":110907,"close":112450,"volume":275214,"rsi_14":66.67,"sma_20":113205.0,"sma_60":105150.0,"sma_120":108761.67},{"date":"2025-05-15","open":111100,"high":113221,"low":111100,"close":111775,"volume":175261,"rsi_14":54.73,"sma_20":113670.0,"sma_60":105306.67,"sma_120":108702.5},{"date":"2025-05-16","open":111486,"high":115729,"low":111486,"close":115440,"volume":273447,"rsi_14":70.0,"sma_20":114265.0,"sma_60":105511.67,"sma_120":108693.33},{"date":"2025-05-19","open":114475,"high":116018,"low":113221,"close":113800,"volume":265046,"rsi_14":62.43,"sma_20":114695.0,"sma_60":105728.33,"sma_120":108692.5},{"date":"2025-05-20","open":114572,"high":115922,"low":113607,"close":113993,"volume":217964,"rsi_14":64.97,"sma_20":115105.0,"sma_60":105933.33,"sma_120":108705.0},{"date":"2025-05-21","open":113800,"high":115247,"low":113607,"close":114186,"volume":240677,"rsi_14":64.37,"sma_20":115545.0,"sma_60":106153.33,"sma_120":108725.83},{"date":"2025-05-22","open":111968,"high":115922,"low":111968,"close":115343,"volume":248753,"rsi_14":67.03,"sma_20":115995.0,"sma_60":106411.67,"sma_120":108760.0},{"date":"2025-05-23","open":114282,"high":115825,"low":114282,"close":115150,"volume":113853,"rsi_14":63.58,"sma_20":116240.0,"sma_60":106676.67,"sma_120":108789.17},{"date":"2025-05-26","open":115150,"high":120551,"low":115054,"close":120551,"volume":250411,"rsi_14":70.83,"sma_20":116845.0,"sma_60":107035.0,"sma_120":108837.5},{"date":"2025-05-27","open":119394,"high":120358,"low":118140,"close":119104,"volume":223311,"rsi_14":69.86,"sma_20":117345.0,"sma_60":107358.33,"sma_120":108884.17},{"date":"2025-05-28","open":117851,"high":120262,"low":117465,"close":118236,"volume":309123,"rsi_14":62.69,"sma_20":117830.0,"sma_60":107733.33,"sma_120":108906.67},{"date":"2025-05-29","open":118333,"high":119008,"low":115825,"close":116693,"volume":314033,"rsi_14":56.67,"sma_20":118210.0,"sma_60":108111.67,"sma_120":108909.17},{"date":"2025-05-30","open":114957,"high":117272,"low":114861,"close":115922,"volume":632476,"rsi_14":60.41,"sma_20":118555.0,"sma_60":108455.0,"sma_120":108899.17},{"date":"2025-06-02","open":114957,"high":120937,"low":114957,"close":116308,"volume":319843,"rsi_14":62.44,"sma_20":118850.0,"sma_60":108850.0,"sma_120":108889.17},{"date":"2025-06-04","open":118815,"high":121226,"low":118719,"close":119972,"volume":447300,"rsi_14":67.26,"sma_20":119270.0,"sma_60":109270.0,"sma_120":108918.33},{"date":"2025-06-05","open":117851,"high":120455,"low":117561,"close":117851,"volume":249131,"rsi_14":63.07,"sma_20":119640.0,"sma_60":109681.67,"sma_120":108912.5},{"date":"2025-06-09","open":117465,"high":119779,"low":116597,"close":118912,"volume":317244,"rsi_14":58.41,"sma_20":119930.0,"sma_60":110108.33,"sma_120":108911.67},{"date":"2025-06-10","open":117851,"high":119008,"low":116018,"close":117658,"volume":317841,"rsi_14":59.52,"sma_20":120120.0,"sma_60":110541.67,"sma_120":108911.67},{"date":"2025-06-11","open":116500,"high":118044,"low":114957,"close":117272,"volume":341557,"rsi_14":58.02,"sma_20":120395.0,"sma_60":110981.67,"sma_120":108940.83},{"date":"2025-06-12","open":115825,"high":119490,"low":115825,"close":117851,"volume":382836,"rsi_14":58.8,"sma_20":120720.0,"sma_60":111416.67,"sma_120":108965.83},{"date":"2025-06-13","open":118719,"high":120647,"low":117947,"close":118815,"volume":375743,"rsi_14":58.41,"sma_20":121050.0,"sma_60":111886.67,"sma_120":109016.67},{"date":"2025-06-16","open":120069,"high":120262,"low":116790,"close":118622,"volume":249972,"rsi_14":58.41,"sma_20":121405.0,"sma_60":112331.67,"sma_120":109072.5},{"date":"2025-06-17","open":117079,"high":119876,"low":116693,"close":119297,"volume":265507,"rsi_14":46.06,"sma_20":121605.0,"sma_60":112780.0,"sma_120":109136.67},{"date":"2025-06-18","open":118140,"high":123058,"low":118140,"close":121998,"volume":375694,"rsi_14":58.43,"sma_20":122030.0,"sma_60":113263.33,"sma_120":109233.33},{"date":"2025-06-19","open":121901,"high":122480,"low":120069,"close":121130,"volume":177468,"rsi_14":58.43,"sma_20":122400.0,"sma_60":113655.0,"sma_120":109330.83},{"date":"2025-06-20","open":121419,"high":122190,"low":117947,"close":121033,"volume":619936,"rsi_14":63.8,"sma_20":122755.0,"sma_60":114070.0,"sma_120":109457.5},{"date":"2025-06-23","open":119876,"high":120744,"low":118044,"close":119297,"volume":279205,"rsi_14":60.12,"sma_20":122960.0,"sma_60":114446.67,"sma_120":109566.67},{"date":"2025-06-24","open":120551,"high":120647,"low":118526,"close":120165,"volume":496360,"rsi_14":61.24,"sma_20":123220.0,"sma_60":114835.0,"sma_120":109683.33},{"date":"2025-06-25","open":119104,"high":122094,"low":119008,"close":120840,"volume":317989,"rsi_14":53.06,"sma_20":123235.0,"sma_60":115255.0,"sma_120":109830.83},{"date":"2025-06-26","open":120165,"high":121323,"low":119779,"close":120358,"volume":432100,"rsi_14":60.0,"sma_20":123300.0,"sma_60":115635.0,"sma_120":109953.33},{"date":"2025-06-27","open":120358,"high":120840,"low":118140,"close":118912,"volume":338115,"rsi_14":50.0,"sma_20":123335.0,"sma_60":115978.33,"sma_120":110064.17},{"date":"2025-06-30","open":120165,"high":123637,"low":119201,"close":123155,"volume":338240,"rsi_14":67.27,"sma_20":123670.0,"sma_60":116421.67,"sma_120":110217.5},{"date":"2025-07-01","open":123058,"high":124216,"low":121998,"close":122673,"volume":411331,"rsi_14":66.87,"sma_20":124020.0,"sma_60":116838.33,"sma_120":110380.83},{"date":"2025-07-02","open":121805,"high":125662,"low":121708,"close":125566,"volume":448537,"rsi_14":71.05,"sma_20":124500.0,"sma_60":117305.0,"sma_120":110573.33},{"date":"2025-07-03","open":125566,"high":125855,"low":123348,"close":123830,"volume":276376,"rsi_14":63.13,"sma_20":124700.0,"sma_60":117733.33,"sma_120":110750.83},{"date":"2025-07-04","open":124216,"high":126530,"low":124119,"close":124987,"volume":304612,"rsi_14":65.87,"sma_20":125070.0,"sma_60":118183.33,"sma_120":110950.0},{"date":"2025-07-07","open":125855,"high":132895,"low":125566,"close":131352,"volume":432010,"rsi_14":73.41,"sma_20":125715.0,"sma_60":118778.33,"sma_120":111213.33},{"date":"2025-07-08","open":133667,"high":133860,"low":129520,"close":129713,"volume":366422,"rsi_14":65.62,"sma_20":126340.0,"sma_60":119288.33,"sma_120":111448.33},{"date":"2025-07-09","open":129231,"high":133088,"low":129231,"close":132510,"volume":247265,"rsi_14":71.38,"sma_20":127130.0,"sma_60":119880.0,"sma_120":111708.33},{"date":"2025-07-10","open":131738,"high":132027,"low":129520,"close":130774,"volume":358856,"rsi_14":67.24,"sma_20":127800.0,"sma_60":120391.67,"sma_120":111944.17},{"date":"2025-07-11","open":130195,"high":135982,"low":130195,"close":131545,"volume":257589,"rsi_14":72.44,"sma_20":128460.0,"sma_60":120905.0,"sma_120":112172.5},{"date":"2025-07-14","open":132703,"high":138875,"low":132606,"close":135692,"volume":370593,"rsi_14":75.39,"sma_20":129345.0,"sma_60":121473.33,"sma_120":112432.5},{"date":"2025-07-15","open":135982,"high":137621,"low":134053,"close":135499,"volume":283478,"rsi_14":74.36,"sma_20":130185.0,"sma_60":122018.33,"sma_120":112695.0},{"date":"2025-07-16","open":134631,"high":135982,"low":133667,"close":135017,"volume":254278,"rsi_14":74.36,"sma_20":130860.0,"sma_60":122528.33,"sma_120":112960.83},{"date":"2025-07-17","open":135499,"high":136753,"low":134246,"close":135692,"volume":170768,"rsi_14":78.62,"sma_20":131615.0,"sma_60":123040.0,"sma_120":113247.5},{"date":"2025-07-18","open":135499,"high":136753,"low":133185,"close":134535,"volume":205945,"rsi_14":71.69,"sma_20":132315.0,"sma_60":123538.33,"sma_120":113527.5},{"date":"2025-07-21","open":131953,"high":132906,"low":130141,"close":130523,"volume":248447,"rsi_14":66.55,"sma_20":132975.0,"sma_60":123976.67,"sma_120":113796.67},{"date":"2025-07-22","open":129665,"high":131381,"low":129283,"close":130142,"volume":178292,"rsi_14":61.8,"sma_20":133570.0,"sma_60":124343.33,"sma_120":114052.5},{"date":"2025-07-23","open":130809,"high":131381,"low":128139,"close":128616,"volume":215097,"rsi_14":62.26,"sma_20":134050.0,"sma_60":124710.0,"sma_120":114300.0},{"date":"2025-07-24","open":128521,"high":129569,"low":124040,"close":125374,"volume":350537,"rsi_14":53.31,"sma_20":134385.0,"sma_60":125010.0,"sma_120":114516.67},{"date":"2025-07-25","open":124135,"high":127567,"low":123658,"close":126328,"volume":254636,"rsi_14":41.99,"sma_20":134845.0,"sma_60":125336.67,"sma_120":114738.33},{"date":"2025-07-28","open":125184,"high":125660,"low":123754,"close":125565,"volume":237391,"rsi_14":43.69,"sma_20":135045.0,"sma_60":125641.67,"sma_120":114914.17},{"date":"2025-07-29","open":124135,"high":125756,"low":123944,"close":125660,"volume":151062,"rsi_14":35.57,"sma_20":135275.0,"sma_60":125950.0,"sma_120":115069.17},{"date":"2025-07-30","open":124898,"high":126328,"low":124421,"close":125374,"volume":148281,"rsi_14":38.55,"sma_20":135340.0,"sma_60":126230.0,"sma_120":115245.0},{"date":"2025-07-31","open":124135,"high":125279,"low":122609,"close":124612,"volume":364854,"rsi_14":34.08,"sma_20":135455.0,"sma_60":126475.0,"sma_120":115409.17},{"date":"2025-08-01","open":122323,"high":125851,"low":122133,"close":123086,"volume":363694,"rsi_14":11.84,"sma_20":135430.0,"sma_60":126713.33,"sma_120":115545.83},{"date":"2025-08-04","open":123182,"high":130904,"low":122705,"close":129760,"volume":462112,"rsi_14":40.0,"sma_20":135425.0,"sma_60":127023.33,"sma_120":115770.0},{"date":"2025-08-05","open":129093,"high":131858,"low":128807,"close":130809,"volume":276809,"rsi_14":43.81,"sma_20":135560.0,"sma_60":127340.0,"sma_120":116010.83},{"date":"2025-08-06","open":129951,"high":134146,"low":129951,"close":133955,"volume":359163,"rsi_14":49.6,"sma_20":135715.0,"sma_60":127746.67,"sma_120":116277.5},{"date":"2025-08-07","open":133288,"high":134432,"low":127663,"close":132048,"volume":471443,"rsi_14":48.08,"sma_20":135860.0,"sma_60":128126.67,"sma_120":116540.83},{"date":"2025-08-08","open":134813,"high":142441,"low":134813,"close":140343,"volume":956482,"rsi_14":66.04,"sma_20":136400.0,"sma_60":128636.67,"sma_120":116893.33},{"date":"2025-08-11","open":139676,"high":139676,"low":132525,"close":133574,"volume":502812,"rsi_14":54.64,"sma_20":136370.0,"sma_60":129040.0,"sma_120":117173.33},{"date":"2025-08-12","open":133097,"high":135004,"low":132620,"close":133955,"volume":448170,"rsi_14":57.45,"sma_20":136370.0,"sma_60":129386.67,"sma_120":117449.17},{"date":"2025-08-13","open":133478,"high":134051,"low":129760,"close":131190,"volume":382035,"rsi_14":58.22,"sma_20":136250.0,"sma_60":129713.33,"sma_120":117720.83},{"date":"2025-08-14","open":130618,"high":131858,"low":127472,"close":127472,"volume":608992,"rsi_14":51.5,"sma_20":135900.0,"sma_60":129971.67,"sma_120":117952.5},{"date":"2025-08-18","open":128997,"high":130618,"low":127281,"close":127663,"volume":315502,"rsi_14":52.79,"sma_20":135620.0,"sma_60":130230.0,"sma_120":118191.67},{"date":"2025-08-19","open":128425,"high":130618,"low":126995,"close":127377,"volume":372358,"rsi_14":52.27,"sma_20":135455.0,"sma_60":130463.33,"sma_120":118437.5},{"date":"2025-08-20","open":128616,"high":131095,"low":127186,"close":130142,"volume":625091,"rsi_14":55.92,"sma_20":135455.0,"sma_60":130748.33,"sma_120":118712.5},{"date":"2025-08-21","open":131008,"high":132742,"low":129949,"close":132068,"volume":282823,"rsi_14":57.62,"sma_20":135565.0,"sma_60":130950.0,"sma_120":118992.5},{"date":"2025-08-22","open":132164,"high":133224,"low":131875,"close":131875,"volume":237003,"rsi_14":59.61,"sma_20":135835.0,"sma_60":131173.33,"sma_120":119265.83},{"date":"2025-08-25","open":131586,"high":133128,"low":130719,"close":132839,"volume":222227,"rsi_14":52.6,"sma_20":136105.0,"sma_60":131428.33,"sma_120":119580.83},{"date":"2025-08-26","open":131972,"high":135054,"low":131972,"close":132453,"volume":417755,"rsi_14":50.44,"sma_20":136395.0,"sma_60":131703.33,"sma_120":119907.5},{"date":"2025-08-27","open":133128,"high":134476,"low":131683,"close":131972,"volume":359913,"rsi_14":44.37,"sma_20":136655.0,"sma_60":131983.33,"sma_120":120219.17},{"date":"2025-08-28","open":131490,"high":132742,"low":130045,"close":131008,"volume":339433,"rsi_14":45.85,"sma_20":136880.0,"sma_60":132240.0,"sma_120":120545.0},{"date":"2025-08-29","open":130334,"high":131105,"low":129371,"close":129756,"volume":347393,"rsi_14":22.47,"sma_20":137080.0,"sma_60":132411.67,"sma_120":120840.83},{"date":"2025-09-01","open":131008,"high":134091,"low":130334,"close":132068,"volume":346368,"rsi_14":41.67,"sma_20":137480.0,"sma_60":132660.0,"sma_120":121170.83},{"date":"2025-09-02","open":131490,"high":132453,"low":130238,"close":130623,"volume":264416,"rsi_14":37.17,"sma_20":137455.0,"sma_60":132865.0,"sma_120":121486.67},{"date":"2025-09-03","open":129275,"high":131490,"low":129275,"close":130527,"volume":241907,"rsi_14":43.56,"sma_20":137370.0,"sma_60":133090.0,"sma_120":121815.83},{"date":"2025-09-04","open":129467,"high":132646,"low":129467,"close":131201,"volume":333047,"rsi_14":59.54,"sma_20":137155.0,"sma_60":133333.33,"sma_120":122157.5},{"date":"2025-09-05","open":130816,"high":132357,"low":129467,"close":130238,"volume":374890,"rsi_14":54.68,"sma_20":136990.0,"sma_60":133550.0,"sma_120":122483.33},{"date":"2025-09-08","open":130816,"high":131586,"low":128793,"close":129756,"volume":340062,"rsi_14":53.9,"sma_20":136365.0,"sma_60":133741.67,"sma_120":122814.17},{"date":"2025-09-09","open":130334,"high":130430,"low":126385,"close":127059,"volume":520769,"rsi_14":33.57,"sma_20":135955.0,"sma_60":133890.0,"sma_120":123110.83},{"date":"2025-09-10","open":126866,"high":128119,"low":126096,"close":126577,"volume":391917,"rsi_14":29.5,"sma_20":135500.0,"sma_60":134018.33,"sma_120":123399.17},{"date":"2025-09-11","open":126674,"high":129082,"low":124940,"close":127830,"volume":526644,"rsi_14":36.0,"sma_20":135255.0,"sma_60":134121.67,"sma_120":123692.5},{"date":"2025-09-12","open":128600,"high":131297,"low":127733,"close":128793,"volume":337098,"rsi_14":36.0,"sma_20":135255.0,"sma_60":134256.67,"sma_120":123955.83},{"date":"2025-09-15","open":127733,"high":134284,"low":127541,"close":131586,"volume":444862,"rsi_14":47.43,"sma_20":135390.0,"sma_60":134441.67,"sma_120":124255.83},{"date":"2025-09-16","open":131008,"high":132935,"low":129467,"close":130141,"volume":305389,"rsi_14":44.86,"sma_20":135465.0,"sma_60":134631.67,"sma_120":124539.17},{"date":"2025-09-17","open":130045,"high":132068,"low":129949,"close":131779,"volume":233972,"rsi_14":52.08,"sma_20":135480.0,"sma_60":134835.0,"sma_120":124835.0},{"date":"2025-09-18","open":131095,"high":135635,"low":131095,"close":134573,"volume":437640,"rsi_14":61.27,"sma_20":135590.0,"sma_60":135068.33,"sma_120":125161.67},{"date":"2025-09-19","open":138600,"high":141300,"low":137900,"close":140400,"volume":357012,"rsi_14":58.64,"sma_20":135765.0,"sma_60":135328.33,"sma_120":125481.67},{"date":"2025-09-22","open":137077,"high":141797,"low":136692,"close":137366,"volume":337932,"rsi_14":67.68,"sma_20":136000.0,"sma_60":135650.0,"sma_120":125814.17},{"date":"2025-09-23","open":138522,"high":141990,"low":137174,"close":137366,"volume":402124,"rsi_14":68.02,"sma_20":136255.0,"sma_60":135898.33,"sma_120":126160.0},{"date":"2025-09-24","open":138811,"high":141123,"low":131875,"close":135536,"volume":668907,"rsi_14":60.77,"sma_20":136440.0,"sma_60":136123.33,"sma_120":126480.83},{"date":"2025-09-25","open":134765,"high":135054,"low":129178,"close":129371,"volume":832342,"rsi_14":48.29,"sma_20":136355.0,"sma_60":136191.67,"sma_120":126748.33},{"date":"2025-09-26","open":129371,"high":133320,"low":129178,"close":132550,"volume":645794,"rsi_14":54.98,"sma_20":136500.0,"sma_60":136345.0,"sma_120":127039.17},{"date":"2025-09-29","open":134573,"high":135536,"low":131008,"close":131201,"volume":338408,"rsi_14":57.76,"sma_20":136455.0,"sma_60":136455.0,"sma_120":127319.17},{"date":"2025-09-30","open":130045,"high":130912,"low":128119,"close":128697,"volume":454421,"rsi_14":53.69,"sma_20":136355.0,"sma_60":136411.67,"sma_120":127595.0},{"date":"2025-10-01","open":130719,"high":131105,"low":128986,"close":129564,"volume":291164,"rsi_14":53.06,"sma_20":136305.0,"sma_60":136411.67,"sma_120":127850.0},{"date":"2025-10-02","open":130723,"high":130723,"low":128211,"close":129467,"volume":459383,"rsi_14":50.52,"sma_20":136195.0,"sma_60":136355.0,"sma_120":128117.5},{"date":"2025-10-10","open":128600,"high":130912,"low":127444,"close":130238,"volume":455552,"rsi_14":47.43,"sma_20":136195.0,"sma_60":136348.33,"sma_120":128370.0},{"date":"2025-10-13","open":131297,"high":131972,"low":128793,"close":129082,"volume":299645,"rsi_14":47.96,"sma_20":136160.0,"sma_60":136308.33,"sma_120":128606.67},{"date":"2025-10-14","open":127830,"high":134380,"low":127541,"close":133995,"volume":470888,"rsi_14":53.8,"sma_20":136520.0,"sma_60":136281.67,"sma_120":128877.5},{"date":"2025-10-15","open":132935,"high":135536,"low":131490,"close":131490,"volume":413797,"rsi_14":45.39,"sma_20":136775.0,"sma_60":136215.0,"sma_120":129116.67},{"date":"2025-10-16","open":131105,"high":135247,"low":131105,"close":133609,"volume":343614,"rsi_14":47.3,"sma_20":137075.0,"sma_60":136193.33,"sma_120":129360.83},{"date":"2025-10-17","open":133031,"high":135151,"low":133031,"close":134284,"volume":321837,"rsi_14":44.67,"sma_20":137360.0,"sma_60":136171.67,"sma_120":129605.83},{"date":"2025-10-20","open":133995,"high":135151,"low":133128,"close":134380,"volume":279618,"rsi_14":44.85,"sma_20":137505.0,"sma_60":136171.67,"sma_120":129855.0},{"date":"2025-10-21","open":133898,"high":135151,"low":132261,"close":133417,"volume":258185,"rsi_14":46.23,"sma_20":137675.0,"sma_60":136198.33,"sma_120":130087.5},{"date":"2025-10-22","open":133031,"high":134091,"low":132164,"close":132742,"volume":155039,"rsi_14":57.45,"sma_20":137725.0,"sma_60":136220.0,"sma_120":130281.67},{"date":"2025-10-23","open":132164,"high":133513,"low":132068,"close":132357,"volume":181064,"rsi_14":49.51,"sma_20":137630.0,"sma_60":136261.67,"sma_120":130485.83},{"date":"2025-10-24","open":132646,"high":132742,"low":130430,"close":131394,"volume":228973,"rsi_14":50.5,"sma_20":137430.0,"sma_60":136343.33,"sma_120":130676.67},{"date":"2025-10-27","open":130527,"high":131490,"low":130527,"close":130816,"volume":243015,"rsi_14":56.04,"sma_20":137090.0,"sma_60":136398.33,"sma_120":130867.5},{"date":"2025-10-28","open":131201,"high":131490,"low":129756,"close":130334,"volume":241600,"rsi_14":52.25,"sma_20":136725.0,"sma_60":136458.33,"sma_120":131050.0},{"date":"2025-10-29","open":131875,"high":131875,"low":128889,"close":129467,"volume":257196,"rsi_14":51.1,"sma_20":136410.0,"sma_60":136501.67,"sma_120":131225.83},{"date":"2025-10-30","open":128600,"high":130334,"low":128504,"close":129564,"volume":218507,"rsi_14":47.95,"sma_20":136420.0,"sma_60":136551.67,"sma_120":131390.83},{"date":"2025-10-31","open":128986,"high":130141,"low":128600,"close":129275,"volume":168404,"rsi_14":50.62,"sma_20":136250.0,"sma_60":136610.0,"sma_120":131542.5},{"date":"2025-11-03","open":128600,"high":129178,"low":127830,"close":128793,"volume":248230,"rsi_14":26.72,"sma_20":136125.0,"sma_60":136686.67,"sma_120":131700.0},{"date":"2025-11-04","open":127830,"high":131394,"low":127252,"close":131297,"volume":301464,"rsi_14":49.14,"sma_20":136260.0,"sma_60":136690.0,"sma_120":131856.67},{"date":"2025-11-05","open":132550,"high":132935,"low":129853,"close":130912,"volume":285743,"rsi_14":35.71,"sma_20":136330.0,"sma_60":136668.33,"sma_120":132004.17},{"date":"2025-11-06","open":132068,"high":133513,"low":130141,"close":132646,"volume":280952,"rsi_14":42.2,"sma_20":136515.0,"sma_60":136621.67,"sma_120":132184.17},{"date":"2025-11-07","open":134187,"high":138041,"low":128986,"close":130816,"volume":528669,"rsi_14":35.43,"sma_20":136545.0,"sma_60":136576.67,"sma_120":132351.67},{"date":"2025-11-10","open":132935,"high":134380,"low":131297,"close":133898,"volume":265988,"rsi_14":51.68,"sma_20":136795.0,"sma_60":136440.0,"sma_120":132538.33},{"date":"2025-11-11","open":132646,"high":134091,"low":131490,"close":131972,"volume":255876,"rsi_14":47.53,"sma_20":136690.0,"sma_60":136388.33,"sma_120":132714.17},{"date":"2025-11-12","open":131683,"high":135825,"low":131586,"close":135825,"volume":366247,"rsi_14":59.09,"sma_20":136915.0,"sma_60":136396.67,"sma_120":132891.67},{"date":"2025-11-13","open":134476,"high":136114,"low":133417,"close":135536,"volume":321910,"rsi_14":61.26,"sma_20":137015.0,"sma_60":136448.33,"sma_120":133080.83},{"date":"2025-11-14","open":136114,"high":138137,"low":134958,"close":137463,"volume":337461,"rsi_14":66.83,"sma_20":137180.0,"sma_60":136598.33,"sma_120":133285.0},{"date":"2025-11-17","open":136307,"high":138137,"low":135536,"close":136885,"volume":203167,"rsi_14":66.5,"sma_20":137310.0,"sma_60":136735.0,"sma_120":133482.5},{"date":"2025-11-18","open":136596,"high":137944,"low":135921,"close":135921,"volume":228703,"rsi_14":66.18,"sma_20":137440.0,"sma_60":136860.0,"sma_120":133661.67},{"date":"2025-11-19","open":137366,"high":140738,"low":136114,"close":139485,"volume":525737,"rsi_14":71.19,"sma_20":137790.0,"sma_60":136998.33,"sma_120":133873.33},{"date":"2025-11-20","open":139485,"high":139485,"low":136596,"close":136596,"volume":281440,"rsi_14":64.07,"sma_20":138010.0,"sma_60":137076.67,"sma_120":134013.33},{"date":"2025-11-21","open":138619,"high":140834,"low":137077,"close":140256,"volume":434334,"rsi_14":69.64,"sma_20":138470.0,"sma_60":137221.67,"sma_120":134197.5},{"date":"2025-11-24","open":140641,"high":141412,"low":139293,"close":141123,"volume":564200,"rsi_14":67.83,"sma_20":139005.0,"sma_60":137365.0,"sma_120":134396.67},{"date":"2025-11-25","open":141027,"high":141123,"low":134669,"close":135054,"volume":322552,"rsi_14":56.23,"sma_20":139250.0,"sma_60":137410.0,"sma_120":134556.67},{"date":"2025-11-26","open":136688,"high":138045,"low":136009,"close":137366,"volume":57067,"rsi_14":55.85,"sma_20":139615.0,"sma_60":137488.33,"sma_120":134735.83},{"date":"2025-11-27","open":136210,"high":138715,"low":136210,"close":138715,"volume":138853,"rsi_14":61.85,"sma_20":140090.0,"sma_60":137621.67,"sma_120":134930.83},{"date":"2025-11-28","open":138715,"high":140930,"low":138137,"close":140160,"volume":236465,"rsi_14":59.88,"sma_20":140655.0,"sma_60":137801.67,"sma_120":135106.67},{"date":"2025-12-01","open":140256,"high":140545,"low":136981,"close":138233,"volume":176245,"rsi_14":59.88,"sma_20":141145.0,"sma_60":137908.33,"sma_120":135284.17},{"date":"2025-12-02","open":138426,"high":139871,"low":137848,"close":139485,"volume":241958,"rsi_14":56.29,"sma_20":141570.0,"sma_60":138061.67,"sma_120":135463.33},{"date":"2025-12-03","open":138522,"high":139678,"low":137559,"close":139389,"volume":166315,"rsi_14":56.67,"sma_20":142010.0,"sma_60":138215.0,"sma_120":135652.5},{"date":"2025-12-04","open":138426,"high":139196,"low":136981,"close":138041,"volume":213311,"rsi_14":51.02,"sma_20":142290.0,"sma_60":138333.33,"sma_120":135833.33},{"date":"2025-12-05","open":136692,"high":138330,"low":136403,"close":137752,"volume":165393,"rsi_14":51.55,"sma_20":142650.0,"sma_60":138463.33,"sma_120":136006.67},{"date":"2025-12-08","open":137752,"high":138137,"low":133898,"close":135825,"volume":236702,"rsi_14":49.83,"sma_20":142750.0,"sma_60":138568.33,"sma_120":136155.0},{"date":"2025-12-09","open":135825,"high":136403,"low":134187,"close":135921,"volume":183780,"rsi_14":43.02,"sma_20":142955.0,"sma_60":138721.67,"sma_120":136305.83},{"date":"2025-12-10","open":136788,"high":137174,"low":135729,"close":136499,"volume":178822,"rsi_14":49.79,"sma_20":142990.0,"sma_60":138893.33,"sma_120":136455.83},{"date":"2025-12-11","open":136981,"high":137077,"low":133995,"close":136403,"volume":525150,"rsi_14":40.2,"sma_20":143035.0,"sma_60":139041.67,"sma_120":136581.67},{"date":"2025-12-12","open":136403,"high":137752,"low":134862,"close":136403,"volume":250053,"rsi_14":37.44,"sma_20":142980.0,"sma_60":139173.33,"sma_120":136715.0},{"date":"2025-12-15","open":136403,"high":138137,"low":135536,"close":137752,"volume":195933,"rsi_14":59.59,"sma_20":143025.0,"sma_60":139280.0,"sma_120":136860.83},{"date":"2025-12-16","open":137366,"high":144976,"low":137366,"close":144495,"volume":671134,"rsi_14":70.65,"sma_20":143470.0,"sma_60":139528.33,"sma_120":137080.0},{"date":"2025-12-17","open":143628,"high":144013,"low":139678,"close":139967,"volume":204316,"rsi_14":52.89,"sma_20":143495.0,"sma_60":139670.0,"sma_120":137252.5},{"date":"2025-12-18","open":141316,"high":141316,"low":138330,"close":138330,"volume":168291,"rsi_14":45.81,"sma_20":143585.0,"sma_60":139741.67,"sma_120":137405.0},{"date":"2025-12-19","open":140449,"high":141316,"low":138233,"close":141316,"volume":300065,"rsi_14":56.72,"sma_20":143640.0,"sma_60":139846.67,"sma_120":137587.5},{"date":"2025-12-22","open":142568,"high":142568,"low":138811,"close":139485,"volume":216068,"rsi_14":50.0,"sma_20":143555.0,"sma_60":139883.33,"sma_120":137766.67},{"date":"2025-12-23","open":139582,"high":140352,"low":138907,"close":140160,"volume":149341,"rsi_14":51.6,"sma_20":143820.0,"sma_60":139931.67,"sma_120":137915.0},{"date":"2025-12-24","open":140160,"high":141412,"low":139196,"close":139678,"volume":173335,"rsi_14":53.53,"sma_20":143985.0,"sma_60":140003.33,"sma_120":138063.33},{"date":"2025-12-26","open":139967,"high":140256,"low":138330,"close":139485,"volume":166353,"rsi_14":53.75,"sma_20":144025.0,"sma_60":140178.33,"sma_120":138185.0},{"date":"2025-12-29","open":136788,"high":138715,"low":136307,"close":138137,"volume":164694,"rsi_14":55.13,"sma_20":143920.0,"sma_60":140275.0,"sma_120":138310.0},{"date":"2025-12-30","open":137270,"high":138522,"low":136788,"close":136885,"volume":195611,"rsi_14":52.03,"sma_20":143850.0,"sma_60":140373.33,"sma_120":138414.17},{"date":"2026-01-02","open":136885,"high":137174,"low":134380,"close":135247,"volume":289112,"rsi_14":47.47,"sma_20":143630.0,"sma_60":140486.67,"sma_120":138449.17},{"date":"2026-01-05","open":135343,"high":137077,"low":134862,"close":136596,"volume":206288,"rsi_14":50.37,"sma_20":143485.0,"sma_60":140608.33,"sma_120":138510.0},{"date":"2026-01-06","open":137077,"high":137655,"low":135343,"close":137366,"volume":289486,"rsi_14":51.8,"sma_20":143450.0,"sma_60":140751.67,"sma_120":138553.33},{"date":"2026-01-07","open":136018,"high":137944,"low":135151,"close":137944,"volume":303379,"rsi_14":50.37,"sma_20":143460.0,"sma_60":140885.0,"sma_120":138616.67},{"date":"2026-01-08","open":136596,"high":137463,"low":135440,"close":137270,"volume":324875,"rsi_14":31.88,"sma_20":143535.0,"sma_60":141026.67,"sma_120":138667.5},{"date":"2026-01-09","open":137270,"high":138233,"low":136403,"close":136981,"volume":260196,"rsi_14":40.49,"sma_20":143590.0,"sma_60":141078.33,"sma_120":138680.0},{"date":"2026-01-12","open":137752,"high":138426,"low":136499,"close":138426,"volume":183983,"rsi_14":50.31,"sma_20":143690.0,"sma_60":141198.33,"sma_120":138706.67},{"date":"2026-01-13","open":138522,"high":138907,"low":136018,"close":137077,"volume":406633,"rsi_14":34.72,"sma_20":143725.0,"sma_60":141258.33,"sma_120":138725.83},{"date":"2026-01-14","open":137559,"high":139582,"low":136788,"close":139004,"volume":257069,"rsi_14":48.28,"sma_20":143860.0,"sma_60":141340.0,"sma_120":138755.83},{"date":"2026-01-15","open":138426,"high":139293,"low":137559,"close":138426,"volume":362981,"rsi_14":43.75,"sma_20":143895.0,"sma_60":141410.0,"sma_120":138790.83},{"date":"2026-01-16","open":138137,"high":138619,"low":136885,"close":137077,"volume":300217,"rsi_14":59.88,"sma_20":140005.0,"sma_60":137593.33,"sma_120":134916.67},{"date":"2026-01-19","open":137752,"high":140930,"low":137752,"close":139485,"volume":341277,"rsi_14":50.0,"sma_20":143485.0,"sma_60":141590.0,"sma_120":138905.0},{"date":"2026-01-20","open":138137,"high":142761,"low":138041,"close":140641,"volume":317731,"rsi_14":57.47,"sma_20":143605.0,"sma_60":141733.33,"sma_120":138997.5},{"date":"2026-01-21","open":140738,"high":141605,"low":137944,"close":138715,"volume":263017,"rsi_14":55.25,"sma_20":143470.0,"sma_60":141860.0,"sma_120":139101.67},{"date":"2026-01-22","open":137848,"high":140738,"low":137848,"close":138715,"volume":348412,"rsi_14":60.98,"sma_20":143430.0,"sma_60":141996.67,"sma_120":139197.5},{"date":"2026-01-23","open":138908,"high":139678,"low":137848,"close":139582,"volume":315179,"rsi_14":59.75,"sma_20":143400.0,"sma_60":142156.67,"sma_120":139307.5},{"date":"2026-01-26","open":138522,"high":140063,"low":136499,"close":136788,"volume":562810,"rsi_14":48.33,"sma_20":143250.0,"sma_60":142283.33,"sma_120":139392.5},{"date":"2026-01-27","open":138041,"high":140256,"low":136981,"close":139485,"volume":308382,"rsi_14":53.96,"sma_20":143250.0,"sma_60":142455.0,"sma_120":139503.33},{"date":"2026-01-28","open":138715,"high":139485,"low":136692,"close":138233,"volume":281618,"rsi_14":52.4,"sma_20":143255.0,"sma_60":142610.0,"sma_120":139610.0},{"date":"2026-01-29","open":137752,"high":140449,"low":136981,"close":140256,"volume":374672,"rsi_14":57.52,"sma_20":143430.0,"sma_60":142808.33,"sma_120":139747.5},{"date":"2026-01-30","open":139774,"high":148251,"low":139774,"close":148251,"volume":934467,"rsi_14":67.35,"sma_20":144105.0,"sma_60":143101.67,"sma_120":139895.83},{"date":"2026-02-02","open":149793,"high":152008,"low":145651,"close":149022,"volume":578834,"rsi_14":71.53,"sma_20":144750.0,"sma_60":143415.0,"sma_120":140041.67},{"date":"2026-02-03","open":151045,"high":151912,"low":147192,"close":151912,"volume":255217,"rsi_14":72.48,"sma_20":145505.0,"sma_60":143748.33,"sma_120":140185.0},{"date":"2026-02-04","open":153068,"high":157981,"low":153068,"close":155862,"volume":297174,"rsi_14":73.17,"sma_20":141385.0,"sma_60":138045.0,"sma_120":135228.33},{"date":"2026-02-05","open":155862,"high":157595,"low":154224,"close":155862,"volume":253036,"rsi_14":76.27,"sma_20":142790.0,"sma_60":138456.67,"sma_120":135558.33},{"date":"2026-02-06","open":157017,"high":159907,"low":149311,"close":157306,"volume":464036,"rsi_14":74.94,"sma_20":144140.0,"sma_60":138918.33,"sma_120":135891.67},{"date":"2026-02-09","open":161449,"high":164531,"low":158559,"close":162316,"volume":334073,"rsi_14":78.02,"sma_20":145770.0,"sma_60":139468.33,"sma_120":136279.17},{"date":"2026-02-10","open":164917,"high":167132,"low":162990,"close":165687,"volume":331305,"rsi_14":78.67,"sma_20":147485.0,"sma_60":140065.0,"sma_120":136699.17},{"date":"2026-02-11","open":166843,"high":167806,"low":163375,"close":165013,"volume":298625,"rsi_14":78.52,"sma_20":149260.0,"sma_60":140666.67,"sma_120":137108.33},{"date":"2026-02-12","open":165783,"high":167228,"low":163761,"close":165880,"volume":414317,"rsi_14":80.43,"sma_20":150920.0,"sma_60":141291.67,"sma_120":137516.67},{"date":"2026-02-13","open":166939,"high":169348,"low":163857,"close":167421,"volume":271724,"rsi_14":79.59,"sma_20":152760.0,"sma_60":141990.0,"sma_120":137940.0},{"date":"2026-02-19","open":170696,"high":172045,"low":167036,"close":168673,"volume":291334,"rsi_14":85.2,"sma_20":154465.0,"sma_60":142718.33,"sma_120":138368.33},{"date":"2026-02-20","open":168770,"high":174164,"low":168673,"close":170600,"volume":391647,"rsi_14":84.62,"sma_20":156285.0,"sma_60":143458.33,"sma_120":138790.0},{"date":"2026-02-23","open":170600,"high":172334,"low":168288,"close":170022,"volume":428220,"rsi_14":83.19,"sma_20":157975.0,"sma_60":144171.67,"sma_120":139214.17},{"date":"2026-02-24","open":170696,"high":171371,"low":166650,"close":167036,"volume":400123,"rsi_14":89.52,"sma_20":159540.0,"sma_60":144785.0,"sma_120":139613.33},{"date":"2026-02-25","open":166458,"high":174838,"low":164724,"close":173105,"volume":536213,"rsi_14":86.98,"sma_20":163435.0,"sma_60":150218.33,"sma_120":143814.17},{"date":"2026-02-26","open":175675,"high":175675,"low":166679,"close":167766,"volume":585083,"rsi_14":74.38,"sma_20":162715.0,"sma_60":146076.67,"sma_120":140455.83},{"date":"2026-02-27","open":168656,"high":169348,"low":160846,"close":161241,"volume":753342,"rsi_14":51.5,"sma_20":165735.0,"sma_60":151003.33,"sma_120":144312.5},{"date":"2026-03-03","open":162230,"high":163614,"low":159165,"close":160450,"volume":345972,"rsi_14":50.57,"sma_20":166675.0,"sma_60":151283.33,"sma_120":144542.5},{"date":"2026-03-04","open":158177,"high":158276,"low":148785,"close":149872,"volume":468822,"rsi_14":39.02,"sma_20":166975.0,"sma_60":151418.33,"sma_120":144663.33},{"date":"2026-03-05","open":158276,"high":158968,"low":151355,"close":154815,"volume":506566,"rsi_14":38.79,"sma_20":167110.0,"sma_60":151615.0,"sma_120":144838.33},{"date":"2026-03-06","open":151256,"high":153728,"low":150466,"close":152937,"volume":205487,"rsi_14":33.2,"sma_20":167110.0,"sma_60":151781.67,"sma_120":144998.33},{"date":"2026-03-09","open":151256,"high":154717,"low":146313,"close":151850,"volume":383462,"rsi_14":32.95,"sma_20":166905.0,"sma_60":151953.33,"sma_120":145143.33},{"date":"2026-03-10","open":152640,"high":155211,"low":150861,"close":152838,"volume":363840,"rsi_14":33.08,"sma_20":166545.0,"sma_60":152146.67,"sma_120":145305.0},{"date":"2026-03-11","open":156990,"high":156990,"low":152542,"close":152838,"volume":331171,"rsi_14":30.95,"sma_20":166185.0,"sma_60":152373.33,"sma_120":145470.83},{"date":"2026-03-12","open":152739,"high":155507,"low":151355,"close":153827,"volume":232965,"rsi_14":30.54,"sma_20":165800.0,"sma_60":152615.0,"sma_120":145668.33},{"date":"2026-03-13","open":150861,"high":152937,"low":150367,"close":151256,"volume":210944,"rsi_14":26.23,"sma_20":165025.0,"sma_60":152803.33,"sma_120":145848.33},{"date":"2026-03-16","open":151158,"high":153629,"low":150367,"close":150762,"volume":165822,"rsi_14":26.28,"sma_20":164050.0,"sma_60":149350.0,"sma_120":142852.5},{"date":"2026-03-17","open":150960,"high":154420,"low":150960,"close":153728,"volume":190944,"rsi_14":32.28,"sma_20":163260.0,"sma_60":149688.33,"sma_120":143018.33},{"date":"2026-03-18","open":154321,"high":157188,"low":154222,"close":156891,"volume":216109,"rsi_14":27.85,"sma_20":162585.0,"sma_60":150100.0,"sma_120":143204.17},{"date":"2026-03-19","open":153530,"high":156101,"low":152640,"close":155211,"volume":214761,"rsi_14":33.76,"sma_20":161745.0,"sma_60":150398.33,"sma_120":143340.0},{"date":"2026-03-20","open":154420,"high":157386,"low":154420,"close":155705,"volume":634794,"rsi_14":41.52,"sma_20":160865.0,"sma_60":150748.33,"sma_120":143481.67},{"date":"2026-03-23","open":152047,"high":153926,"low":148983,"close":150070,"volume":256426,"rsi_14":36.15,"sma_20":159600.0,"sma_60":150966.67,"sma_120":143580.0},{"date":"2026-03-24","open":157386,"high":157485,"low":152344,"close":155804,"volume":160153,"rsi_14":59.09,"sma_20":158655.0,"sma_60":151270.0,"sma_120":143720.83},{"date":"2026-03-25","open":157485,"high":158671,"low":154024,"close":154123,"volume":237720,"rsi_14":48.82,"sma_20":157780.0,"sma_60":151543.33,"sma_120":143857.5},{"date":"2026-03-26","open":156199,"high":156793,"low":153431,"close":153728,"volume":217390,"rsi_14":51.42,"sma_20":156570.0,"sma_60":151826.67,"sma_120":144012.5},{"date":"2026-03-27","open":153629,"high":156397,"low":151454,"close":156199,"volume":165718,"rsi_14":57.43,"sma_20":155985.0,"sma_60":152163.33,"sma_120":144191.67},{"date":"2026-03-30","open":150663,"high":157485,"low":150367,"close":155310,"volume":288919,"rsi_14":54.24,"sma_20":155685.0,"sma_60":152491.67,"sma_120":144376.67},{"date":"2026-03-31","open":152838,"high":162922,"low":152640,"close":157386,"volume":455757,"rsi_14":57.28,"sma_20":155530.0,"sma_60":152871.67,"sma_120":144607.5},{"date":"2026-04-01","open":158473,"high":160154,"low":154123,"close":158177,"volume":321925,"rsi_14":57.01,"sma_20":155950.0,"sma_60":153275.0,"sma_120":144836.67},{"date":"2026-04-02","open":157188,"high":159857,"low":151454,"close":152838,"volume":317054,"rsi_14":52.34,"sma_20":155850.0,"sma_60":153596.67,"sma_120":145027.5},{"date":"2026-04-03","open":155500,"high":158800,"low":155300,"close":156300,"volume":306643,"rsi_14":55.37,"sma_20":155930.0,"sma_60":153961.67,"sma_120":145231.67},{"date":"2026-04-06","open":154717,"high":157781,"low":154222,"close":155507,"volume":135560,"rsi_14":52.69,"sma_20":156115.0,"sma_60":154341.67,"sma_120":145446.67},{"date":"2026-04-07","open":154025,"high":155606,"low":152245,"close":152937,"volume":174395,"rsi_14":43.9,"sma_20":156120.0,"sma_60":154683.33,"sma_120":145646.67},{"date":"2026-04-08","open":159165,"high":160450,"low":154222,"close":156694,"volume":295081,"rsi_14":52.15,"sma_20":156315.0,"sma_60":155096.67,"sma_120":145891.67},{"date":"2026-04-09","open":155903,"high":162922,"low":155903,"close":161340,"volume":363496,"rsi_14":57.29,"sma_20":156695.0,"sma_60":155545.0,"sma_120":146117.5},{"date":"2026-04-10","open":159264,"high":163021,"low":159264,"close":162428,"volume":316978,"rsi_14":68.12,"sma_20":157260.0,"sma_60":156018.33,"sma_120":146343.33},{"date":"2026-04-13","open":160450,"high":165097,"low":160450,"close":163713,"volume":237808,"rsi_14":63.33,"sma_20":157915.0,"sma_60":156483.33,"sma_120":146552.5},{"date":"2026-04-14","open":164108,"high":167371,"low":164009,"close":166184,"volume":286053,"rsi_14":69.81,"sma_20":158545.0,"sma_60":157021.67,"sma_120":146799.17},{"date":"2026-04-15","open":167964,"high":169051,"low":166184,"close":168458,"volume":316874,"rsi_14":72.78,"sma_20":159130.0,"sma_60":157545.0,"sma_120":146992.5},{"date":"2026-04-16","open":168854,"high":170336,"low":168557,"close":169051,"volume":216498,"rsi_14":71.1,"sma_20":159830.0,"sma_60":158111.67,"sma_120":147250.0},{"date":"2026-04-17","open":171325,"high":171325,"low":167470,"close":169348,"volume":192731,"rsi_14":73.51,"sma_20":160520.0,"sma_60":158616.67,"sma_120":147506.67},{"date":"2026-04-20","open":171523,"high":172116,"low":169546,"close":169546,"volume":169349,"rsi_14":71.73,"sma_20":161505.0,"sma_60":159130.0,"sma_120":147789.17},{"date":"2026-04-21","open":168656,"high":173203,"low":168063,"close":171028,"volume":234094,"rsi_14":72.41,"sma_20":162275.0,"sma_60":159635.0,"sma_120":148116.67},{"date":"2026-04-22","open":169546,"high":171028,"low":166085,"close":169051,"volume":349101,"rsi_14":82.03,"sma_20":163030.0,"sma_60":160116.67,"sma_120":148425.83},{"date":"2026-04-23","open":173006,"high":173895,"low":168063,"close":169051,"volume":403614,"rsi_14":80.75,"sma_20":163805.0,"sma_60":160615.0,"sma_120":148737.5},{"date":"2026-04-24","open":169546,"high":177454,"low":169348,"close":174192,"volume":297692,"rsi_14":83.63,"sma_20":164715.0,"sma_60":161138.33,"sma_120":149068.33},{"date":"2026-04-27","open":174587,"high":177454,"low":174291,"close":175774,"volume":186304,"rsi_14":92.62,"sma_20":165750.0,"sma_60":161738.33,"sma_120":149407.5},{"date":"2026-04-28","open":175279,"high":176565,"low":173994,"close":175972,"volume":200115,"rsi_14":91.49,"sma_20":166690.0,"sma_60":162278.33,"sma_120":149750.0},{"date":"2026-04-29","open":176268,"high":177454,"low":173203,"close":174489,"volume":151392,"rsi_14":82.76,"sma_20":167515.0,"sma_60":162778.33,"sma_120":150071.67},{"date":"2026-04-30","open":173401,"high":177652,"low":173401,"close":176268,"volume":201945,"rsi_14":79.65,"sma_20":170780.0,"sma_60":161263.33,"sma_120":160856.67},{"date":"2026-05-04","open":177652,"high":179728,"low":176466,"close":177553,"volume":290753,"rsi_14":83.33,"sma_20":169865.0,"sma_60":164301.67,"sma_120":151254.17},{"date":"2026-05-06","open":177553,"high":177652,"low":173203,"close":173401,"volume":417035,"rsi_14":66.08,"sma_20":170770.0,"sma_60":164596.67,"sma_120":151585.83},{"date":"2026-05-07","open":173401,"high":175873,"low":170930,"close":174686,"volume":254358,"rsi_14":64.52,"sma_20":171870.0,"sma_60":164845.0,"sma_120":151929.17},{"date":"2026-05-08","open":176762,"high":181409,"low":174686,"close":178937,"volume":341984,"rsi_14":69.69,"sma_20":172995.0,"sma_60":165165.0,"sma_120":152302.5},{"date":"2026-05-11","open":178146,"high":181903,"low":177257,"close":178245,"volume":356102,"rsi_14":67.44,"sma_20":173850.0,"sma_60":165448.33,"sma_120":152678.33},{"date":"2026-05-12","open":179827,"high":182694,"low":177158,"close":180025,"volume":439130,"rsi_14":69.34,"sma_20":174740.0,"sma_60":165675.0,"sma_120":153073.33},{"date":"2026-05-13","open":183287,"high":183880,"low":174192,"close":175972,"volume":412520,"rsi_14":58.33,"sma_20":175360.0,"sma_60":165775.0,"sma_120":153457.5},{"date":"2026-05-14","open":177454,"high":187340,"low":177158,"close":186846,"volume":790963,"rsi_14":73.08,"sma_20":176405.0,"sma_60":166070.0,"sma_120":153937.5},{"date":"2026-05-15","open":185067,"high":186550,"low":176070,"close":177751,"volume":358267,"rsi_14":59.13,"sma_20":176875.0,"sma_60":166196.67,"sma_120":154330.0},{"date":"2026-05-18","open":177949,"high":179234,"low":173105,"close":176169,"volume":296118,"rsi_14":52.24,"sma_20":177235.0,"sma_60":166270.0,"sma_120":154700.83},{"date":"2026-05-19","open":176070,"high":177553,"low":172413,"close":175181,"volume":292938,"rsi_14":49.32,"sma_20":177530.0,"sma_60":166305.0,"sma_120":155039.17},{"date":"2026-05-20","open":178838,"high":178937,"low":174093,"close":176169,"volume":620469,"rsi_14":50.22,"sma_20":177865.0,"sma_60":166323.33,"sma_120":155398.33},{"date":"2026-05-21","open":178048,"high":179728,"low":175082,"close":178937,"volume":263330,"rsi_14":54.88,"sma_20":178265.0,"sma_60":166398.33,"sma_120":155766.67},{"date":"2026-05-22","open":180618,"high":185858,"low":179926,"close":185858,"volume":282513,"rsi_14":59.45,"sma_20":179115.0,"sma_60":166641.67,"sma_120":156172.5},{"date":"2026-05-26","open":185858,"high":187835,"low":178542,"close":180025,"volume":213091,"rsi_14":52.24,"sma_20":179670.0,"sma_60":166681.67,"sma_120":156520.0},{"date":"2026-05-27","open":179234,"high":182101,"low":175675,"close":177652,"volume":227834,"rsi_14":53.97,"sma_20":179845.0,"sma_60":166848.33,"sma_120":156829.17},{"date":"2026-05-28","open":177652,"high":181705,"low":177553,"close":181607,"volume":262744,"rsi_14":56.16,"sma_20":180140.0,"sma_60":167191.67,"sma_120":157171.67},{"date":"2026-05-29","open":181903,"high":183880,"low":177949,"close":182595,"volume":634103,"rsi_14":53.46,"sma_20":180475.0,"sma_60":167565.0,"sma_120":157538.33},{"date":"2026-06-01","open":181211,"high":184671,"low":181211,"close":182991,"volume":265352,"rsi_14":54.51,"sma_20":180905.0,"sma_60":168123.33,"sma_120":157961.67},{"date":"2026-06-02","open":184968,"high":185858,"low":179530,"close":182496,"volume":284061,"rsi_14":52.41,"sma_20":181220.0,"sma_60":168590.0,"sma_120":158353.33},{"date":"2026-06-04","open":187736,"high":187736,"low":173599,"close":173797,"volume":505523,"rsi_14":48.06,"sma_20":181030.0,"sma_60":168941.67,"sma_120":158683.33},{"date":"2026-06-05","open":177553,"high":180519,"low":175279,"close":177257,"volume":229262,"rsi_14":40.12,"sma_20":181225.0,"sma_60":169370.0,"sma_120":159064.17},{"date":"2026-06-08","open":174686,"high":175972,"low":171226,"close":175181,"volume":499333,"rsi_14":46.9,"sma_20":181250.0,"sma_60":169746.67,"sma_120":159420.0},{"date":"2026-06-09","open":174686,"high":183683,"low":174587,"close":182200,"volume":295569,"rsi_14":56.42,"sma_20":181415.0,"sma_60":170241.67,"sma_120":159839.17},{"date":"2026-06-10","open":179926,"high":183781,"low":178740,"close":182991,"volume":501047,"rsi_14":58.35,"sma_20":181655.0,"sma_60":170733.33,"sma_120":160255.0},{"date":"2026-06-11","open":182892,"high":183979,"low":179333,"close":182991,"volume":634757,"rsi_14":57.45,"sma_20":181805.0,"sma_60":171268.33,"sma_120":160680.83},{"date":"2026-06-12","open":186747,"high":187835,"low":182991,"close":185660,"volume":306772,"rsi_14":57.36,"sma_20":182295.0,"sma_60":171856.67,"sma_120":161086.67},{"date":"2026-06-15","open":189120,"high":189812,"low":184572,"close":186352,"volume":350831,"rsi_14":50.63,"sma_20":182270.0,"sma_60":172406.67,"sma_120":161520.0},{"date":"2026-06-16","open":185858,"high":190207,"low":181607,"close":182892,"volume":458876,"rsi_14":53.87,"sma_20":182530.0,"sma_60":172845.0,"sma_120":161905.83},{"date":"2026-06-17","open":184177,"high":186945,"low":179234,"close":185067,"volume":311158,"rsi_14":70.68,"sma_20":184170.0,"sma_60":176243.33,"sma_120":164675.83},{"date":"2026-06-18","open":183287,"high":185067,"low":177553,"close":178344,"volume":200543,"rsi_14":45.89,"sma_20":183140.0,"sma_60":173730.0,"sma_120":162645.0},{"date":"2026-06-19","open":179432,"high":180618,"low":174587,"close":177949,"volume":311038,"rsi_14":44.05,"sma_20":183230.0,"sma_60":174200.0,"sma_120":162990.83},{"date":"2026-06-22","open":178641,"high":178641,"low":172215,"close":172907,"volume":160942,"rsi_14":38.46,"sma_20":182925.0,"sma_60":174488.33,"sma_120":163300.0},{"date":"2026-06-23","open":175181,"high":178245,"low":169051,"close":170633,"volume":312098,"rsi_14":36.96,"sma_20":182155.0,"sma_60":174766.67,"sma_120":163593.33},{"date":"2026-06-24","open":173006,"high":173302,"low":166085,"close":166679,"volume":265975,"rsi_14":41.26,"sma_20":181480.0,"sma_60":174985.0,"sma_120":163861.67},{"date":"2026-06-25","open":168952,"high":173203,"low":165987,"close":168557,"volume":234385,"rsi_14":38.89,"sma_20":181020.0,"sma_60":175193.33,"sma_120":164150.83},{"date":"2026-06-26","open":167766,"high":169644,"low":162131,"close":165492,"volume":253878,"rsi_14":37.93,"sma_20":180205.0,"sma_60":175365.0,"sma_120":164418.33},{"date":"2026-06-29","open":167074,"high":170732,"low":163120,"close":170732,"volume":276985,"rsi_14":35.05,"sma_20":179605.0,"sma_60":175590.0,"sma_120":164737.5},{"date":"2026-06-30","open":168458,"high":170534,"low":167272,"close":167766,"volume":295656,"rsi_14":31.22,"sma_20":178835.0,"sma_60":175751.67,"sma_120":165030.83},{"date":"2026-07-01","open":169743,"high":170633,"low":164504,"close":165196,"volume":277636,"rsi_14":29.36,"sma_20":177960.0,"sma_60":175960.0,"sma_120":165305.0},{"date":"2026-07-02","open":167074,"high":173599,"low":163416,"close":171028,"volume":263817,"rsi_14":34.19,"sma_20":177820.0,"sma_60":176238.33,"sma_120":165632.5},{"date":"2026-07-03","open":173895,"high":175477,"low":168755,"close":173105,"volume":205416,"rsi_14":36.1,"sma_20":177610.0,"sma_60":176535.0,"sma_120":165955.83},{"date":"2026-07-06","open":172709,"high":174686,"low":168557,"close":170633,"volume":108331,"rsi_14":36.86,"sma_20":177380.0,"sma_60":176833.33,"sma_120":166261.67},{"date":"2026-07-07","open":172215,"high":181310,"low":169842,"close":181310,"volume":402399,"rsi_14":46.59,"sma_20":177335.0,"sma_60":177248.33,"sma_120":166642.5},{"date":"2026-07-08","open":180915,"high":184869,"low":177949,"close":182200,"volume":343632,"rsi_14":53.91,"sma_20":177295.0,"sma_60":177600.0,"sma_120":167046.67},{"date":"2026-07-09","open":182397,"high":182892,"low":172610,"close":174390,"volume":345359,"rsi_14":46.86,"sma_20":176860.0,"sma_60":177801.67,"sma_120":167358.33},{"date":"2026-07-10","open":177949,"high":179728,"low":171028,"close":171523,"volume":333319,"rsi_14":48.73,"sma_20":176145.0,"sma_60":177933.33,"sma_120":167662.5},{"date":"2026-07-13","open":172709,"high":178641,"low":171127,"close":172314,"volume":266647,"rsi_14":51.58,"sma_20":175435.0,"sma_60":178036.67,"sma_120":167940.0},{"date":"2026-07-14","open":176565,"high":176664,"low":168359,"close":169051,"volume":378257,"rsi_14":52.26,"sma_20":174735.0,"sma_60":178046.67,"sma_120":168192.5},{"date":"2026-07-15","open":172610,"high":175774,"low":169546,"close":170534,"volume":274091,"rsi_14":51.9,"sma_20":174000.0,"sma_60":178071.67,"sma_120":168440.83},{"date":"2026-07-16","open":171226,"high":178542,"low":169743,"close":177850,"volume":278033,"rsi_14":60.98,"sma_20":173975.0,"sma_60":178215.0,"sma_120":168755.83},{"date":"2026-07-20","open":179530,"high":179827,"low":171918,"close":177356,"volume":238641,"rsi_14":56.43,"sma_20":173945.0,"sma_60":178346.67,"sma_120":169075.0},{"date":"2026-07-21","open":175378,"high":178937,"low":173006,"close":176169,"volume":174618,"rsi_14":58.45,"sma_20":174110.0,"sma_60":178433.33,"sma_120":169353.33},{"date":"2026-07-22","open":176268,"high":179333,"low":174093,"close":174587,"volume":254493,"rsi_14":59.63,"sma_20":174310.0,"sma_60":178526.67,"sma_120":169643.33},{"date":"2026-07-23","open":173203,"high":177553,"low":173203,"close":177553,"volume":206964,"rsi_14":57.11,"sma_20":174860.0,"sma_60":178670.0,"sma_120":169926.67},{"date":"2026-07-24","open":175774,"high":181903,"low":175774,"close":180519,"volume":240836,"rsi_14":57.93,"sma_20":175465.0,"sma_60":178776.67,"sma_120":170227.5},{"date":"2026-07-27","open":180618,"high":183683,"low":179432,"close":180519,"volume":173341,"rsi_14":61.16,"sma_20":176225.0,"sma_60":178856.67,"sma_120":170580.83},{"date":"2026-07-28","open":181013,"high":182793,"low":178245,"close":179629,"volume":279802,"rsi_14":47.56,"sma_20":176675.0,"sma_60":178918.33,"sma_120":170914.17},{"date":"2026-07-29","open":181508,"high":189318,"low":179333,"close":180519,"volume":441655,"rsi_14":47.56,"sma_20":177320.0,"sma_60":179020.0,"sma_120":171250.0},{"date":"2026-07-30","open":181409,"high":188230,"low":181310,"close":183683,"volume":355648,"rsi_14":65.56,"sma_20":178255.0,"sma_60":179145.0,"sma_120":171515.83},{"date":"2026-07-31","open":182101,"high":182793,"low":173797,"close":177059,"volume":502679,"rsi_14":58.24,"sma_20":178560.0,"sma_60":179136.67,"sma_120":171719.17},{"date":"2026-08-03","open":173599,"high":179333,"low":171622,"close":173599,"volume":311905,"rsi_14":51.77,"sma_20":178585.0,"sma_60":179140.0,"sma_120":171868.33},{"date":"2026-08-04","open":171819,"high":175972,"low":171721,"close":173599,"volume":223294,"rsi_14":56.89,"sma_20":178735.0,"sma_60":179121.67,"sma_120":171983.33},{"date":"2026-08-05","open":172511,"high":174983,"low":171622,"close":173994,"volume":268437,"rsi_14":55.42,"sma_20":178365.0,"sma_60":179038.33,"sma_120":172101.67},{"date":"2026-08-06","open":173994,"high":180618,"low":173895,"close":180618,"volume":292216,"rsi_14":54.43,"sma_20":178285.0,"sma_60":179078.33,"sma_120":172263.33},{"date":"2026-08-07","open":178740,"high":186846,"low":171127,"close":186648,"volume":363224,"rsi_14":62.63,"sma_20":178905.0,"sma_60":179190.0,"sma_120":172432.5},{"date":"2026-08-10","open":184474,"high":186648,"low":178542,"close":183584,"volume":249843,"rsi_14":59.59,"sma_20":179515.0,"sma_60":179318.33,"sma_120":172546.67},{"date":"2026-08-11","open":183683,"high":183683,"low":176466,"close":177850,"volume":259453,"rsi_14":53.81,"sma_20":179795.0,"sma_60":179166.67,"sma_120":172618.33},{"date":"2026-08-12","open":177850,"high":181705,"low":174489,"close":175378,"volume":287554,"rsi_14":47.43,"sma_20":180115.0,"sma_60":179126.67,"sma_120":172661.67},{"date":"2026-08-13","open":175477,"high":177356,"low":171819,"close":171819,"volume":587903,"rsi_14":39.86,"sma_20":180180.0,"sma_60":179053.33,"sma_120":172661.67},{"date":"2026-08-14","open":172017,"high":175378,"low":172017,"close":173994,"volume":416621,"rsi_14":42.76,"sma_20":179985.0,"sma_60":179033.33,"sma_120":172669.17},{"date":"2026-08-18","open":172314,"high":174587,"low":170238,"close":174587,"volume":411529,"rsi_14":44.37,"sma_20":179845.0,"sma_60":179006.67,"sma_120":172665.0},{"date":"2026-08-19","open":172116,"high":173698,"low":170040,"close":173500,"volume":171926,"rsi_14":42.2,"sma_20":179710.0,"sma_60":178915.0,"sma_120":172656.67},{"date":"2026-08-20","open":172600,"high":174000,"low":170400,"close":171900,"volume":243071,"rsi_14":34.86,"sma_20":179475.0,"sma_60":178646.67,"sma_120":172644.17},{"date":"2026-08-21","open":170600,"high":173000,"low":169500,"close":172300,"volume":143949,"rsi_14":41.41,"sma_20":179110.0,"sma_60":178483.33,"sma_120":172582.5},{"date":"2026-08-24","open":173000,"high":173500,"low":170200,"close":173200,"volume":104570,"rsi_14":46.76,"sma_20":178640.0,"sma_60":178375.0,"sma_120":172611.67},{"date":"2026-08-25","open":174600,"high":176200,"low":171500,"close":175400,"volume":238983,"rsi_14":49.74,"sma_20":178280.0,"sma_60":178236.67,"sma_120":172714.17},{"date":"2026-08-26","open":175500,"high":176000,"low":174000,"close":174700,"volume":106692,"rsi_14":48.35,"sma_20":177930.0,"sma_60":178070.0,"sma_120":172817.5},{"date":"2026-08-27","open":174500,"high":176000,"low":172900,"close":174500,"volume":163023,"rsi_14":37.58,"sma_20":177525.0,"sma_60":177893.33,"sma_120":173008.33},{"date":"2026-08-28","open":173300,"high":176300,"low":172100,"close":176300,"volume":126772,"rsi_14":28.22,"sma_20":177050.0,"sma_60":177755.0,"sma_120":173172.5},{"date":"2026-08-31","open":175700,"high":178100,"low":174200,"close":178100,"volume":452767,"rsi_14":36.13,"sma_20":177000.0,"sma_60":177793.33,"sma_120":173367.5},{"date":"2026-09-01","open":175400,"high":176900,"low":174200,"close":174900,"volume":114540,"rsi_14":39.92,"sma_20":176965.0,"sma_60":177720.0,"sma_120":173545.0},{"date":"2026-09-02","open":173700,"high":175200,"low":172000,"close":174400,"volume":249254,"rsi_14":43.42,"sma_20":176905.0,"sma_60":177673.33,"sma_120":173710.0},{"date":"2026-09-03","open":174200,"high":179000,"low":172500,"close":174700,"volume":176952,"rsi_14":52.31,"sma_20":176840.0,"sma_60":177513.33,"sma_120":173877.5},{"date":"2026-09-04","open":174700,"high":174800,"low":171700,"close":172500,"volume":161014,"rsi_14":41.03,"sma_20":176330.0,"sma_60":177303.33,"sma_120":174018.33},{"date":"2026-09-07","open":174000,"high":174000,"low":169400,"close":170300,"volume":218947,"rsi_14":35.07,"sma_20":175405.0,"sma_60":177056.67,"sma_120":174162.5},{"date":"2026-09-08","open":171000,"high":171500,"low":168600,"close":169800,"volume":237312,"rsi_14":36.1,"sma_20":174610.0,"sma_60":176756.67,"sma_120":174306.67},{"date":"2026-09-09","open":169900,"high":169900,"low":167200,"close":168400,"volume":187922,"rsi_14":40.44,"sma_20":174035.0,"sma_60":176421.67,"sma_120":174414.17},{"date":"2026-09-10","open":167500,"high":170900,"low":167400,"close":169100,"volume":341777,"rsi_14":41.4,"sma_20":173620.0,"sma_60":176156.67,"sma_120":174500.83},{"date":"2026-09-11","open":169100,"high":172000,"low":168100,"close":171800,"volume":167993,"rsi_14":46.57,"sma_20":173520.0,"sma_60":175900.0,"sma_120":174624.17},{"date":"2026-09-14","open":170100,"high":173200,"low":169400,"close":172000,"volume":152627,"rsi_14":40.76,"sma_20":173320.0,"sma_60":175760.0,"sma_120":174745.0},{"date":"2026-09-15","open":171100,"high":172700,"low":169500,"close":170400,"volume":153855,"rsi_14":38.86,"sma_20":173010.0,"sma_60":175600.0,"sma_120":174900.0},{"date":"2026-09-16","open":170800,"high":172400,"low":169000,"close":171700,"volume":254316,"rsi_14":43.14,"sma_20":172820.0,"sma_60":175546.67,"sma_120":175017.5},{"date":"2026-09-17","open":172700,"high":174200,"low":171100,"close":173700,"volume":193437,"rsi_14":43.69,"sma_20":172910.0,"sma_60":175565.0,"sma_120":175165.83},{"date":"2026-09-18","open":173500,"high":173700,"low":171000,"close":172800,"volume":273323,"rsi_14":36.55,"sma_20":172935.0,"sma_60":175635.0,"sma_120":175310.0},{"date":"2026-09-21","open":171900,"high":174400,"low":171800,"close":173600,"volume":172525,"rsi_14":46.24,"sma_20":172955.0,"sma_60":175686.67,"sma_120":175440.0},{"date":"2026-09-22","open":173800,"high":177700,"low":169800,"close":176300,"volume":368592,"rsi_14":54.87,"sma_20":173000.0,"sma_60":175835.0,"sma_120":175600.0},{"date":"2026-09-23","open":177700,"high":178800,"low":173300,"close":174500,"volume":266604,"rsi_14":49.52,"sma_20":172990.0,"sma_60":175865.0,"sma_120":175727.5},{"date":"2026-09-28","open":174300,"high":176800,"low":173700,"close":174600,"volume":192771,"rsi_14":55.56,"sma_20":172995.0,"sma_60":175946.67,"sma_120":175849.17},{"date":"2026-09-29","open":176100,"high":177700,"low":173500,"close":176100,"volume":291005,"rsi_14":65.93,"sma_20":172985.0,"sma_60":176096.67,"sma_120":176028.33},{"date":"2026-09-30","open":177400,"high":179700,"low":175700,"close":176500,"volume":264833,"rsi_14":68.51,"sma_20":172905.0,"sma_60":176155.0,"sma_120":176196.67},{"date":"2026-10-01","open":176600,"high":178000,"low":174000,"close":174700,"volume":156336,"rsi_14":67.03,"sma_20":172895.0,"sma_60":176148.33,"sma_120":176341.67},{"date":"2026-10-02","open":175200,"high":176900,"low":174300,"close":176800,"volume":146149,"rsi_14":69.35,"sma_20":173015.0,"sma_60":176218.33,"sma_120":176525.83},{"date":"2026-10-06","open":179300,"high":179300,"low":175300,"close":176300,"volume":214307,"rsi_14":62.71,"sma_20":173095.0,"sma_60":176100.0,"sma_120":176674.17},{"date":"2026-10-07","open":176100,"high":179800,"low":176100,"close":178700,"volume":180210,"rsi_14":66.83,"sma_20":173405.0,"sma_60":176006.67,"sma_120":176803.33},{"date":"2026-10-08","open":178600,"high":180800,"low":176800,"close":177300,"volume":209873,"rsi_14":67.51,"sma_20":173755.0,"sma_60":176021.67,"sma_120":176911.67},{"date":"2026-10-12","open":177000,"high":181500,"low":177000,"close":179100,"volume":219841,"rsi_14":68.32,"sma_20":174220.0,"sma_60":176115.0,"sma_120":177024.17},{"date":"2026-10-13","open":180800,"high":181400,"low":177700,"close":180100,"volume":277197,"rsi_14":66.67,"sma_20":174805.0,"sma_60":176211.67,"sma_120":177124.17},{"date":"2026-10-14","open":181500,"high":183400,"low":179900,"close":182500,"volume":305439,"rsi_14":73.43,"sma_20":175475.0,"sma_60":176403.33,"sma_120":177225.0},{"date":"2026-10-15","open":184600,"high":191000,"low":184000,"close":189800,"volume":408554,"rsi_14":79.78,"sma_20":176375.0,"sma_60":176691.67,"sma_120":177381.67},{"date":"2026-10-16","open":187200,"high":195500,"low":185700,"close":191400,"volume":384988,"rsi_14":78.93,"sma_20":177345.0,"sma_60":176883.33,"sma_120":177549.17},{"date":"2026-10-19","open":192000,"high":193800,"low":189400,"close":190700,"volume":269466,"rsi_14":82.4,"sma_20":178360.0,"sma_60":177071.67,"sma_120":177709.17},{"date":"2026-10-20","open":191000,"high":195500,"low":190900,"close":194800,"volume":224197,"rsi_14":84.83,"sma_20":179515.0,"sma_60":177348.33,"sma_120":177890.83},{"date":"2026-10-21","open":193800,"high":196400,"low":193500,"close":194500,"volume":192262,"rsi_14":83.09,"sma_20":180555.0,"sma_60":177646.67,"sma_120":178086.67},{"date":"2026-10-22","open":195600,"high":196300,"low":192600,"close":193600,"volume":278638,"rsi_14":80.21,"sma_20":181595.0,"sma_60":177880.0,"sma_120":178275.0},{"date":"2026-10-23","open":196356,"high":196963,"low":189000,"close":189000,"volume":297627}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":13882.98,"pbr":2.02,"per":13.61,"roa":2.41,"roe":3.72,"grade":"C","comment":"PER 13.64배, ROE 3.72%","revenue":6945851000000.0,"analysis":"PER 13.6배입니다. ROE 3.7%입니다. 시가총액 19.66조. 매출 6.95조, 영업이익 1.49조.","eps_basis":"TTM","debt_ratio":0.5464779774143519,"market_cap":19620182799000,"net_income":1441199000000.0,"total_debt":5313254000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":50.69,"total_assets":15035977000000.0,"total_equity":9722723000000.0,"profit_margin":20.75,"revenue_basis":"TTM","dividend_yield":3.37,"net_income_basis":"TTM","operating_income":1487212000000.0,"operating_margin":21.41,"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":["RSI 80 과매수 구간","외국인 30일 누적 순매도"],"backtest_top3":[],"current_price":189000.0,"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":113500.0},{"date":"2016-10-25","close":108500.0},{"date":"2016-10-26","close":107500.0},{"date":"2016-10-27","close":111000.0},{"date":"2016-10-28","close":113000.0},{"date":"2016-10-31","close":113000.0},{"date":"2016-11-01","close":113000.0},{"date":"2016-11-02","close":111000.0},{"date":"2016-11-03","close":113000.0},{"date":"2016-11-04","close":112500.0},{"date":"2016-11-07","close":111000.0},{"date":"2016-11-08","close":111500.0},{"date":"2016-11-09","close":112000.0},{"date":"2016-11-10","close":109000.0},{"date":"2016-11-11","close":103000.0},{"date":"2016-11-14","close":105000.0},{"date":"2016-11-15","close":103500.0},{"date":"2016-11-16","close":102000.0},{"date":"2016-11-17","close":100000.0},{"date":"2016-11-18","close":103500.0},{"date":"2016-11-21","close":102000.0},{"date":"2016-11-22","close":104000.0},{"date":"2016-11-23","close":105500.0},{"date":"2016-11-24","close":105000.0},{"date":"2016-11-25","close":104500.0},{"date":"2016-11-28","close":106000.0},{"date":"2016-11-29","close":106000.0},{"date":"2016-11-30","close":105000.0},{"date":"2016-12-01","close":102500.0},{"date":"2016-12-02","close":104000.0},{"date":"2016-12-05","close":105000.0},{"date":"2016-12-06","close":104500.0},{"date":"2016-12-07","close":103000.0},{"date":"2016-12-08","close":105000.0},{"date":"2016-12-09","close":102500.0},{"date":"2016-12-12","close":100500.0},{"date":"2016-12-13","close":102500.0},{"date":"2016-12-14","close":104000.0},{"date":"2016-12-15","close":104000.0},{"date":"2016-12-16","close":102000.0},{"date":"2016-12-19","close":104000.0},{"date":"2016-12-20","close":106000.0},{"date":"2016-12-21","close":104500.0},{"date":"2016-12-22","close":105000.0},{"date":"2016-12-23","close":105000.0},{"date":"2016-12-26","close":105500.0},{"date":"2016-12-27","close":106000.0},{"date":"2016-12-28","close":103000.0},{"date":"2016-12-29","close":101000.0},{"date":"2017-01-02","close":102000.0},{"date":"2017-01-03","close":98500.0},{"date":"2017-01-04","close":98400.0},{"date":"2017-01-05","close":101000.0},{"date":"2017-01-06","close":101500.0},{"date":"2017-01-09","close":98700.0},{"date":"2017-01-10","close":99500.0},{"date":"2017-01-11","close":98700.0},{"date":"2017-01-12","close":97000.0},{"date":"2017-01-13","close":100500.0},{"date":"2017-01-16","close":99700.0},{"date":"2017-01-17","close":99700.0},{"date":"2017-01-18","close":98100.0},{"date":"2017-01-19","close":101000.0},{"date":"2017-01-20","close":99000.0},{"date":"2017-01-23","close":101500.0},{"date":"2017-01-24","close":102500.0},{"date":"2017-01-25","close":101000.0},{"date":"2017-01-26","close":100500.0},{"date":"2017-01-31","close":100500.0},{"date":"2017-02-01","close":99600.0},{"date":"2017-02-02","close":97100.0},{"date":"2017-02-03","close":99800.0},{"date":"2017-02-06","close":102000.0},{"date":"2017-02-07","close":103000.0},{"date":"2017-02-08","close":102500.0},{"date":"2017-02-09","close":101000.0},{"date":"2017-02-10","close":103000.0},{"date":"2017-02-13","close":103500.0},{"date":"2017-02-14","close":103500.0},{"date":"2017-02-15","close":104000.0},{"date":"2017-02-16","close":103000.0},{"date":"2017-02-17","close":101000.0},{"date":"2017-02-20","close":100500.0},{"date":"2017-02-21","close":101000.0},{"date":"2017-02-22","close":102000.0},{"date":"2017-02-23","close":101500.0},{"date":"2017-02-24","close":101500.0},{"date":"2017-02-27","close":102500.0},{"date":"2017-02-28","close":102500.0},{"date":"2017-03-02","close":101000.0},{"date":"2017-03-03","close":102000.0},{"date":"2017-03-06","close":102000.0},{"date":"2017-03-07","close":102000.0},{"date":"2017-03-08","close":102000.0},{"date":"2017-03-09","close":102500.0},{"date":"2017-03-10","close":101500.0},{"date":"2017-03-13","close":102500.0},{"date":"2017-03-14","close":102000.0},{"date":"2017-03-15","close":101500.0},{"date":"2017-03-16","close":97000.0},{"date":"2017-03-17","close":97500.0},{"date":"2017-03-20","close":96800.0},{"date":"2017-03-21","close":95500.0},{"date":"2017-03-22","close":95800.0},{"date":"2017-03-23","close":95600.0},{"date":"2017-03-24","close":96000.0},{"date":"2017-03-27","close":95900.0},{"date":"2017-03-28","close":96400.0},{"date":"2017-03-29","close":96600.0},{"date":"2017-03-30","close":97000.0},{"date":"2017-03-31","close":97500.0},{"date":"2017-04-03","close":98600.0},{"date":"2017-04-04","close":98600.0},{"date":"2017-04-05","close":99500.0},{"date":"2017-04-06","close":100000.0},{"date":"2017-04-07","close":101000.0},{"date":"2017-04-10","close":99900.0},{"date":"2017-04-11","close":99000.0},{"date":"2017-04-12","close":98700.0},{"date":"2017-04-13","close":99300.0},{"date":"2017-04-14","close":100000.0},{"date":"2017-04-17","close":99800.0},{"date":"2017-04-18","close":100000.0},{"date":"2017-04-19","close":101000.0},{"date":"2017-04-20","close":105000.0},{"date":"2017-04-21","close":105500.0},{"date":"2017-04-24","close":106000.0},{"date":"2017-04-25","close":106000.0},{"date":"2017-04-26","close":104500.0},{"date":"2017-04-27","close":103000.0},{"date":"2017-04-28","close":101500.0},{"date":"2017-05-02","close":104000.0},{"date":"2017-05-04","close":104000.0},{"date":"2017-05-08","close":105500.0},{"date":"2017-05-10","close":107500.0},{"date":"2017-05-11","close":108000.0},{"date":"2017-05-12","close":106000.0},{"date":"2017-05-15","close":104500.0},{"date":"2017-05-16","close":103500.0},{"date":"2017-05-17","close":105500.0},{"date":"2017-05-18","close":102500.0},{"date":"2017-05-19","close":103000.0},{"date":"2017-05-22","close":103500.0},{"date":"2017-05-23","close":106500.0},{"date":"2017-05-24","close":109500.0},{"date":"2017-05-25","close":109000.0},{"date":"2017-05-26","close":110500.0},{"date":"2017-05-29","close":108500.0},{"date":"2017-05-30","close":109500.0},{"date":"2017-05-31","close":111000.0},{"date":"2017-06-01","close":112500.0},{"date":"2017-06-02","close":114000.0},{"date":"2017-06-05","close":113000.0},{"date":"2017-06-07","close":111500.0},{"date":"2017-06-08","close":114500.0},{"date":"2017-06-09","close":114000.0},{"date":"2017-06-12","close":114500.0},{"date":"2017-06-13","close":114500.0},{"date":"2017-06-14","close":118000.0},{"date":"2017-06-15","close":117000.0},{"date":"2017-06-16","close":120000.0},{"date":"2017-06-19","close":120000.0},{"date":"2017-06-20","close":120500.0},{"date":"2017-06-21","close":117500.0},{"date":"2017-06-22","close":117000.0},{"date":"2017-06-23","close":116000.0},{"date":"2017-06-26","close":118500.0},{"date":"2017-06-27","close":116000.0},{"date":"2017-06-28","close":115000.0},{"date":"2017-06-29","close":115000.0},{"date":"2017-06-30","close":117000.0},{"date":"2017-07-03","close":118000.0},{"date":"2017-07-04","close":114500.0},{"date":"2017-07-05","close":113000.0},{"date":"2017-07-06","close":113000.0},{"date":"2017-07-07","close":114000.0},{"date":"2017-07-10","close":113500.0},{"date":"2017-07-11","close":114500.0},{"date":"2017-07-12","close":113000.0},{"date":"2017-07-13","close":113000.0},{"date":"2017-07-14","close":114000.0},{"date":"2017-07-17","close":114000.0},{"date":"2017-07-18","close":114500.0},{"date":"2017-07-19","close":115000.0},{"date":"2017-07-20","close":115500.0},{"date":"2017-07-21","close":114000.0},{"date":"2017-07-24","close":116000.0},{"date":"2017-07-25","close":116000.0},{"date":"2017-07-26","close":118000.0},{"date":"2017-07-27","close":118000.0},{"date":"2017-07-28","close":119500.0},{"date":"2017-07-31","close":114000.0},{"date":"2017-08-01","close":113500.0},{"date":"2017-08-02","close":113500.0},{"date":"2017-08-03","close":114000.0},{"date":"2017-08-04","close":114000.0},{"date":"2017-08-07","close":113500.0},{"date":"2017-08-08","close":110500.0},{"date":"2017-08-09","close":113000.0},{"date":"2017-08-10","close":115000.0},{"date":"2017-08-11","close":115500.0},{"date":"2017-08-14","close":114500.0},{"date":"2017-08-16","close":115000.0},{"date":"2017-08-17","close":115000.0},{"date":"2017-08-18","close":114000.0},{"date":"2017-08-21","close":113000.0},{"date":"2017-08-22","close":112000.0},{"date":"2017-08-23","close":112500.0},{"date":"2017-08-24","close":114000.0},{"date":"2017-08-25","close":115000.0},{"date":"2017-08-28","close":114000.0},{"date":"2017-08-29","close":115000.0},{"date":"2017-08-30","close":116000.0},{"date":"2017-08-31","close":114500.0},{"date":"2017-09-01","close":112500.0},{"date":"2017-09-04","close":111000.0},{"date":"2017-09-05","close":110000.0},{"date":"2017-09-06","close":109000.0},{"date":"2017-09-07","close":108500.0},{"date":"2017-09-08","close":109000.0},{"date":"2017-09-11","close":106000.0},{"date":"2017-09-12","close":106500.0},{"date":"2017-09-13","close":103500.0},{"date":"2017-09-14","close":101500.0},{"date":"2017-09-15","close":106000.0},{"date":"2017-09-18","close":104000.0},{"date":"2017-09-19","close":103000.0},{"date":"2017-09-20","close":104500.0},{"date":"2017-09-21","close":104500.0},{"date":"2017-09-22","close":105500.0},{"date":"2017-09-25","close":103000.0},{"date":"2017-09-26","close":105000.0},{"date":"2017-09-27","close":104500.0},{"date":"2017-09-28","close":106000.0},{"date":"2017-09-29","close":105500.0},{"date":"2017-10-10","close":103500.0},{"date":"2017-10-11","close":103000.0},{"date":"2017-10-12","close":104000.0},{"date":"2017-10-13","close":105500.0},{"date":"2017-10-16","close":106000.0},{"date":"2017-10-17","close":106000.0},{"date":"2017-10-18","close":108500.0},{"date":"2017-10-19","close":108500.0},{"date":"2017-10-20","close":109500.0},{"date":"2017-10-23","close":108000.0},{"date":"2017-10-24","close":107500.0},{"date":"2017-10-25","close":108000.0},{"date":"2017-10-26","close":105500.0},{"date":"2017-10-27","close":107000.0},{"date":"2017-10-30","close":107000.0},{"date":"2017-10-31","close":106000.0},{"date":"2017-11-01","close":105500.0},{"date":"2017-11-02","close":106000.0},{"date":"2017-11-03","close":107000.0},{"date":"2017-11-06","close":111000.0},{"date":"2017-11-07","close":113000.0},{"date":"2017-11-08","close":116000.0},{"date":"2017-11-09","close":117000.0},{"date":"2017-11-10","close":112500.0},{"date":"2017-11-13","close":114000.0},{"date":"2017-11-14","close":117000.0},{"date":"2017-11-15","close":117500.0},{"date":"2017-11-16","close":116000.0},{"date":"2017-11-17","close":116000.0},{"date":"2017-11-20","close":117500.0},{"date":"2017-11-21","close":117500.0},{"date":"2017-11-22","close":118500.0},{"date":"2017-11-23","close":120500.0},{"date":"2017-11-24","close":121500.0},{"date":"2017-11-27","close":125000.0},{"date":"2017-11-28","close":122500.0},{"date":"2017-11-29","close":124000.0},{"date":"2017-11-30","close":122000.0},{"date":"2017-12-01","close":121000.0},{"date":"2017-12-04","close":122500.0},{"date":"2017-12-05","close":120500.0},{"date":"2017-12-06","close":118500.0},{"date":"2017-12-07","close":118500.0},{"date":"2017-12-08","close":116000.0},{"date":"2017-12-11","close":119500.0},{"date":"2017-12-12","close":118000.0},{"date":"2017-12-13","close":119500.0},{"date":"2017-12-14","close":120000.0},{"date":"2017-12-15","close":120000.0},{"date":"2017-12-18","close":121000.0},{"date":"2017-12-19","close":121000.0},{"date":"2017-12-20","close":121500.0},{"date":"2017-12-21","close":120500.0},{"date":"2017-12-22","close":120000.0},{"date":"2017-12-26","close":119500.0},{"date":"2017-12-27","close":115000.0},{"date":"2017-12-28","close":115500.0},{"date":"2018-01-02","close":76764.7656},{"date":"2018-01-03","close":74428.4453},{"date":"2018-01-04","close":74762.2031},{"date":"2018-01-05","close":72759.6406},{"date":"2018-01-08","close":72425.8906},{"date":"2018-01-09","close":72092.1406},{"date":"2018-01-10","close":70423.3438},{"date":"2018-01-11","close":70423.3438},{"date":"2018-01-12","close":71090.8516},{"date":"2018-01-15","close":71758.3672},{"date":"2018-01-16","close":70757.0938},{"date":"2018-01-17","close":71424.6172},{"date":"2018-01-18","close":71090.8516},{"date":"2018-01-19","close":71090.8516},{"date":"2018-01-22","close":71758.3672},{"date":"2018-01-23","close":72759.6406},{"date":"2018-01-24","close":74094.6875},{"date":"2018-01-25","close":73093.4062},{"date":"2018-01-26","close":72759.6406},{"date":"2018-01-29","close":72425.8906},{"date":"2018-01-30","close":71758.3672},{"date":"2018-01-31","close":71090.8516},{"date":"2018-02-01","close":71758.3672},{"date":"2018-02-02","close":70089.5625},{"date":"2018-02-05","close":69422.0547},{"date":"2018-02-06","close":69422.0547},{"date":"2018-02-07","close":68754.5234},{"date":"2018-02-08","close":66751.9766},{"date":"2018-02-09","close":66284.7188},{"date":"2018-02-12","close":68754.5234},{"date":"2018-02-13","close":68754.5234},{"date":"2018-02-14","close":67753.2578},{"date":"2018-02-19","close":67085.7266},{"date":"2018-02-20","close":66685.2188},{"date":"2018-02-21","close":67753.2578},{"date":"2018-02-22","close":68754.5234},{"date":"2018-02-23","close":69088.2891},{"date":"2018-02-26","close":67085.7266},{"date":"2018-02-27","close":67085.7266},{"date":"2018-02-28","close":66618.4688},{"date":"2018-03-02","close":65750.6875},{"date":"2018-03-05","close":65083.1836},{"date":"2018-03-06","close":65550.4375},{"date":"2018-03-07","close":65149.9219},{"date":"2018-03-08","close":64749.418},{"date":"2018-03-09","close":65750.6875},{"date":"2018-03-12","close":65817.4453},{"date":"2018-03-13","close":66084.4453},{"date":"2018-03-14","close":66284.7188},{"date":"2018-03-15","close":66084.4453},{"date":"2018-03-16","close":67419.5},{"date":"2018-03-19","close":66351.4688},{"date":"2018-03-20","close":66551.7266},{"date":"2018-03-21","close":67419.5},{"date":"2018-03-22","close":66284.7188},{"date":"2018-03-23","close":65884.1953},{"date":"2018-03-26","close":65750.6875},{"date":"2018-03-27","close":65750.6875},{"date":"2018-03-28","close":66151.2031},{"date":"2018-03-29","close":66751.9766},{"date":"2018-03-30","close":66751.9766},{"date":"2018-04-02","close":67085.7266},{"date":"2018-04-03","close":67419.5},{"date":"2018-04-04","close":66685.2188},{"date":"2018-04-05","close":65950.9453},{"date":"2018-04-06","close":67085.7266},{"date":"2018-04-09","close":67753.2578},{"date":"2018-04-10","close":67753.2578},{"date":"2018-04-11","close":67419.5},{"date":"2018-04-12","close":66351.4688},{"date":"2018-04-13","close":66418.2109},{"date":"2018-04-16","close":66151.2031},{"date":"2018-04-17","close":66151.2031},{"date":"2018-04-18","close":67085.7266},{"date":"2018-04-19","close":67085.7266},{"date":"2018-04-20","close":66284.7188},{"date":"2018-04-23","close":65750.6875},{"date":"2018-04-24","close":65416.9336},{"date":"2018-04-25","close":65216.6719},{"date":"2018-04-26","close":65350.1836},{"date":"2018-04-27","close":65550.4375},{"date":"2018-04-30","close":65283.4336},{"date":"2018-05-02","close":65016.4258},{"date":"2018-05-03","close":65683.9375},{"date":"2018-05-04","close":65149.9219},{"date":"2018-05-08","close":64749.418},{"date":"2018-05-09","close":64148.6445},{"date":"2018-05-10","close":67085.7266},{"date":"2018-05-11","close":66751.9766},{"date":"2018-05-14","close":67085.7266},{"date":"2018-05-15","close":65750.6875},{"date":"2018-05-16","close":66217.9609},{"date":"2018-05-17","close":66217.9609},{"date":"2018-05-18","close":66484.9609},{"date":"2018-05-21","close":66484.9609},{"date":"2018-05-23","close":66751.9766},{"date":"2018-05-24","close":66618.4688},{"date":"2018-05-25","close":66217.9609},{"date":"2018-05-28","close":66151.2031},{"date":"2018-05-29","close":65683.9375},{"date":"2018-05-30","close":64549.1562},{"date":"2018-05-31","close":64081.9023},{"date":"2018-06-01","close":64415.6523},{"date":"2018-06-04","close":64081.9023},{"date":"2018-06-05","close":64882.9219},{"date":"2018-06-07","close":65817.4453},{"date":"2018-06-08","close":65683.9375},{"date":"2018-06-11","close":66084.4453},{"date":"2018-06-12","close":66418.2109},{"date":"2018-06-14","close":68420.7656},{"date":"2018-06-15","close":67085.7266},{"date":"2018-06-18","close":69755.8203},{"date":"2018-06-19","close":68754.5234},{"date":"2018-06-20","close":68754.5234},{"date":"2018-06-21","close":68087.0156},{"date":"2018-06-22","close":69422.0547},{"date":"2018-06-25","close":69088.2891},{"date":"2018-06-26","close":69088.2891},{"date":"2018-06-27","close":69755.8203},{"date":"2018-06-28","close":70089.5625},{"date":"2018-06-29","close":71424.6172},{"date":"2018-07-02","close":71424.6172},{"date":"2018-07-03","close":71758.3672},{"date":"2018-07-04","close":70757.0938},{"date":"2018-07-05","close":70757.0938},{"date":"2018-07-06","close":71758.3672},{"date":"2018-07-09","close":72092.1406},{"date":"2018-07-10","close":72092.1406},{"date":"2018-07-11","close":71090.8516},{"date":"2018-07-12","close":71424.6172},{"date":"2018-07-13","close":72425.8906},{"date":"2018-07-16","close":73427.1719},{"date":"2018-07-17","close":73093.4062},{"date":"2018-07-18","close":71758.3672},{"date":"2018-07-19","close":72092.1406},{"date":"2018-07-20","close":72759.6406},{"date":"2018-07-23","close":73093.4062},{"date":"2018-07-24","close":73093.4062},{"date":"2018-07-25","close":73093.4062},{"date":"2018-07-26","close":72759.6406},{"date":"2018-07-27","close":71758.3672},{"date":"2018-07-30","close":73093.4062},{"date":"2018-07-31","close":73760.9375},{"date":"2018-08-01","close":71090.8516},{"date":"2018-08-02","close":69422.0547},{"date":"2018-08-03","close":69422.0547},{"date":"2018-08-06","close":70423.3438},{"date":"2018-08-07","close":70757.0938},{"date":"2018-08-08","close":70423.3438},{"date":"2018-08-09","close":73093.4062},{"date":"2018-08-10","close":72092.1406},{"date":"2018-08-13","close":72092.1406},{"date":"2018-08-14","close":71424.6172},{"date":"2018-08-16","close":70423.3438},{"date":"2018-08-17","close":70089.5625},{"date":"2018-08-20","close":70089.5625},{"date":"2018-08-21","close":70089.5625},{"date":"2018-08-22","close":69755.8203},{"date":"2018-08-23","close":70089.5625},{"date":"2018-08-24","close":69422.0547},{"date":"2018-08-27","close":69088.2891},{"date":"2018-08-28","close":69088.2891},{"date":"2018-08-29","close":66751.9766},{"date":"2018-08-30","close":66484.9609},{"date":"2018-08-31","close":67419.5},{"date":"2018-09-03","close":67753.2578},{"date":"2018-09-04","close":67085.7266},{"date":"2018-09-05","close":66484.9609},{"date":"2018-09-06","close":66618.4688},{"date":"2018-09-07","close":67419.5},{"date":"2018-09-10","close":67753.2578},{"date":"2018-09-11","close":68420.7656},{"date":"2018-09-12","close":68420.7656},{"date":"2018-09-13","close":68420.7656},{"date":"2018-09-14","close":69088.2891},{"date":"2018-09-17","close":67419.5},{"date":"2018-09-18","close":68420.7656},{"date":"2018-09-19","close":69088.2891},{"date":"2018-09-20","close":68754.5234},{"date":"2018-09-21","close":70423.3438},{"date":"2018-09-27","close":69422.0547},{"date":"2018-09-28","close":69422.0547},{"date":"2018-10-01","close":68420.7656},{"date":"2018-10-02","close":67085.7266},{"date":"2018-10-04","close":66751.9766},{"date":"2018-10-05","close":67419.5},{"date":"2018-10-08","close":67085.7266},{"date":"2018-10-10","close":68420.7656},{"date":"2018-10-11","close":66351.4688},{"date":"2018-10-12","close":64282.1562},{"date":"2018-10-15","close":65817.4453},{"date":"2018-10-16","close":65817.4453},{"date":"2018-10-17","close":66351.4688},{"date":"2018-10-18","close":66284.7188},{"date":"2018-10-19","close":66751.9766},{"date":"2018-10-22","close":67753.2578},{"date":"2018-10-23","close":66751.9766},{"date":"2018-10-24","close":67085.7266},{"date":"2018-10-25","close":68087.0156},{"date":"2018-10-26","close":66284.7188},{"date":"2018-10-29","close":66751.9766},{"date":"2018-10-30","close":67419.5},{"date":"2018-10-31","close":67753.2578},{"date":"2018-11-01","close":66551.7266},{"date":"2018-11-02","close":65283.4336},{"date":"2018-11-05","close":65083.1836},{"date":"2018-11-06","close":66151.2031},{"date":"2018-11-07","close":66484.9609},{"date":"2018-11-08","close":67085.7266},{"date":"2018-11-09","close":67085.7266},{"date":"2018-11-12","close":68087.0156},{"date":"2018-11-13","close":67419.5},{"date":"2018-11-14","close":68087.0156},{"date":"2018-11-15","close":67085.7266},{"date":"2018-11-16","close":67085.7266},{"date":"2018-11-19","close":66751.9766},{"date":"2018-11-20","close":67419.5},{"date":"2018-11-21","close":66751.9766},{"date":"2018-11-22","close":67753.2578},{"date":"2018-11-23","close":67419.5},{"date":"2018-11-26","close":68420.7656},{"date":"2018-11-27","close":70089.5625},{"date":"2018-11-28","close":70423.3438},{"date":"2018-11-29","close":70423.3438},{"date":"2018-11-30","close":69422.0547},{"date":"2018-12-03","close":69088.2891},{"date":"2018-12-04","close":70089.5625},{"date":"2018-12-05","close":71758.3672},{"date":"2018-12-06","close":72092.1406},{"date":"2018-12-07","close":72092.1406},{"date":"2018-12-10","close":72759.6406},{"date":"2018-12-11","close":71758.3672},{"date":"2018-12-12","close":71424.6172},{"date":"2018-12-13","close":72759.6406},{"date":"2018-12-14","close":72425.8906},{"date":"2018-12-17","close":71424.6172},{"date":"2018-12-18","close":70423.3438},{"date":"2018-12-19","close":71090.8516},{"date":"2018-12-20","close":72092.1406},{"date":"2018-12-21","close":72092.1406},{"date":"2018-12-24","close":71424.6172},{"date":"2018-12-26","close":70423.3438},{"date":"2018-12-27","close":70423.3438},{"date":"2018-12-28","close":70423.3438},{"date":"2019-01-02","close":67717.4141},{"date":"2019-01-03","close":68550.0},{"date":"2019-01-04","close":69729.5},{"date":"2019-01-07","close":69382.6016},{"date":"2019-01-08","close":70076.4141},{"date":"2019-01-09","close":70770.2422},{"date":"2019-01-10","close":70423.3438},{"date":"2019-01-11","close":71117.1641},{"date":"2019-01-14","close":70770.2422},{"date":"2019-01-15","close":69729.5},{"date":"2019-01-16","close":69729.5},{"date":"2019-01-17","close":70423.3438},{"date":"2019-01-18","close":70770.2422},{"date":"2019-01-21","close":70076.4141},{"date":"2019-01-22","close":70423.3438},{"date":"2019-01-23","close":71117.1641},{"date":"2019-01-24","close":71464.0703},{"date":"2019-01-25","close":70076.4141},{"date":"2019-01-28","close":69105.0625},{"date":"2019-01-29","close":69105.0625},{"date":"2019-01-30","close":69243.8281},{"date":"2019-01-31","close":68758.1406},{"date":"2019-02-01","close":68619.3906},{"date":"2019-02-07","close":68341.8594},{"date":"2019-02-08","close":68411.2344},{"date":"2019-02-11","close":68272.4766},{"date":"2019-02-12","close":67925.5547},{"date":"2019-02-13","close":68758.1406},{"date":"2019-02-14","close":69035.6797},{"date":"2019-02-15","close":68896.9062},{"date":"2019-02-18","close":69174.4453},{"date":"2019-02-19","close":68619.3906},{"date":"2019-02-20","close":69035.6797},{"date":"2019-02-21","close":70076.4141},{"date":"2019-02-22","close":70770.2422},{"date":"2019-02-25","close":71117.1641},{"date":"2019-02-26","close":70076.4141},{"date":"2019-02-27","close":72157.9062},{"date":"2019-02-28","close":73198.6406},{"date":"2019-03-04","close":73892.4609},{"date":"2019-03-05","close":73545.5469},{"date":"2019-03-06","close":74239.3672},{"date":"2019-03-07","close":74586.2891},{"date":"2019-03-08","close":74239.3672},{"date":"2019-03-11","close":75973.9453},{"date":"2019-03-12","close":73198.6406},{"date":"2019-03-13","close":73892.4609},{"date":"2019-03-14","close":73198.6406},{"date":"2019-03-15","close":74239.3672},{"date":"2019-03-18","close":75627.0312},{"date":"2019-03-19","close":74933.2109},{"date":"2019-03-20","close":74586.2891},{"date":"2019-03-21","close":73198.6406},{"date":"2019-03-22","close":73545.5469},{"date":"2019-03-25","close":72851.7109},{"date":"2019-03-26","close":74586.2891},{"date":"2019-03-27","close":73892.4609},{"date":"2019-03-28","close":73545.5469},{"date":"2019-03-29","close":71810.9766},{"date":"2019-04-01","close":72851.7109},{"date":"2019-04-02","close":72851.7109},{"date":"2019-04-03","close":72504.8203},{"date":"2019-04-04","close":71810.9766},{"date":"2019-04-05","close":72157.9062},{"date":"2019-04-08","close":71810.9766},{"date":"2019-04-09","close":70770.2422},{"date":"2019-04-10","close":71117.1641},{"date":"2019-04-11","close":70076.4141},{"date":"2019-04-12","close":70076.4141},{"date":"2019-04-15","close":70076.4141},{"date":"2019-04-16","close":72157.9062},{"date":"2019-04-17","close":71117.1641},{"date":"2019-04-18","close":70770.2422},{"date":"2019-04-19","close":70423.3438},{"date":"2019-04-22","close":70770.2422},{"date":"2019-04-23","close":70423.3438},{"date":"2019-04-24","close":70770.2422},{"date":"2019-04-25","close":70770.2422},{"date":"2019-04-26","close":70770.2422},{"date":"2019-04-29","close":71117.1641},{"date":"2019-04-30","close":70770.2422},{"date":"2019-05-02","close":69729.5},{"date":"2019-05-03","close":69729.5},{"date":"2019-05-07","close":69382.6016},{"date":"2019-05-08","close":69729.5},{"date":"2019-05-09","close":68203.0938},{"date":"2019-05-10","close":70076.4141},{"date":"2019-05-13","close":69382.6016},{"date":"2019-05-14","close":68896.9062},{"date":"2019-05-15","close":69382.6016},{"date":"2019-05-16","close":69035.6797},{"date":"2019-05-17","close":69382.6016},{"date":"2019-05-20","close":71464.0703},{"date":"2019-05-21","close":71810.9766},{"date":"2019-05-22","close":70076.4141},{"date":"2019-05-23","close":70770.2422},{"date":"2019-05-24","close":70423.3438},{"date":"2019-05-27","close":69382.6016},{"date":"2019-05-28","close":68966.2891},{"date":"2019-05-29","close":68341.8594},{"date":"2019-05-30","close":69313.2031},{"date":"2019-05-31","close":70076.4141},{"date":"2019-06-03","close":69729.5},{"date":"2019-06-04","close":69174.4453},{"date":"2019-06-05","close":69729.5},{"date":"2019-06-07","close":70076.4141},{"date":"2019-06-10","close":70076.4141},{"date":"2019-06-11","close":69729.5},{"date":"2019-06-12","close":69729.5},{"date":"2019-06-13","close":70076.4141},{"date":"2019-06-14","close":69729.5},{"date":"2019-06-17","close":69729.5},{"date":"2019-06-18","close":69729.5},{"date":"2019-06-19","close":69729.5},{"date":"2019-06-20","close":69313.2031},{"date":"2019-06-21","close":68966.2891},{"date":"2019-06-24","close":68966.2891},{"date":"2019-06-25","close":68896.9062},{"date":"2019-06-26","close":68827.5312},{"date":"2019-06-27","close":68619.3906},{"date":"2019-06-28","close":68341.8594},{"date":"2019-07-01","close":68133.7031},{"date":"2019-07-02","close":67994.9453},{"date":"2019-07-03","close":68133.7031},{"date":"2019-07-04","close":68133.7031},{"date":"2019-07-05","close":68688.7578},{"date":"2019-07-08","close":68341.8594},{"date":"2019-07-09","close":67786.7891},{"date":"2019-07-10","close":67786.7891},{"date":"2019-07-11","close":67994.9453},{"date":"2019-07-12","close":68827.5312},{"date":"2019-07-15","close":68341.8594},{"date":"2019-07-16","close":68341.8594},{"date":"2019-07-17","close":68550.0},{"date":"2019-07-18","close":67994.9453},{"date":"2019-07-19","close":68619.3906},{"date":"2019-07-22","close":68550.0},{"date":"2019-07-23","close":68688.7578},{"date":"2019-07-24","close":68203.0938},{"date":"2019-07-25","close":68064.3281},{"date":"2019-07-26","close":67162.3516},{"date":"2019-07-29","close":67162.3516},{"date":"2019-07-30","close":67162.3516},{"date":"2019-07-31","close":66815.4375},{"date":"2019-08-01","close":66954.2109},{"date":"2019-08-02","close":66468.5312},{"date":"2019-08-05","close":66954.2109},{"date":"2019-08-06","close":66607.2969},{"date":"2019-08-07","close":66884.8125},{"date":"2019-08-08","close":67786.7891},{"date":"2019-08-09","close":69105.0625},{"date":"2019-08-12","close":69382.6016},{"date":"2019-08-13","close":70770.2422},{"date":"2019-08-14","close":69729.5},{"date":"2019-08-16","close":70423.3438},{"date":"2019-08-19","close":70423.3438},{"date":"2019-08-20","close":70423.3438},{"date":"2019-08-21","close":70770.2422},{"date":"2019-08-22","close":70076.4141},{"date":"2019-08-23","close":70423.3438},{"date":"2019-08-26","close":70076.4141},{"date":"2019-08-27","close":70076.4141},{"date":"2019-08-28","close":70423.3438},{"date":"2019-08-29","close":71810.9766},{"date":"2019-08-30","close":70770.2422},{"date":"2019-09-02","close":71117.1641},{"date":"2019-09-03","close":69729.5},{"date":"2019-09-04","close":70423.3438},{"date":"2019-09-05","close":70423.3438},{"date":"2019-09-06","close":70423.3438},{"date":"2019-09-09","close":71117.1641},{"date":"2019-09-10","close":70770.2422},{"date":"2019-09-11","close":70423.3438},{"date":"2019-09-16","close":71117.1641},{"date":"2019-09-17","close":71464.0703},{"date":"2019-09-18","close":71464.0703},{"date":"2019-09-19","close":71117.1641},{"date":"2019-09-20","close":71810.9766},{"date":"2019-09-23","close":72157.9062},{"date":"2019-09-24","close":72157.9062},{"date":"2019-09-25","close":72504.8203},{"date":"2019-09-26","close":72851.7109},{"date":"2019-09-27","close":72504.8203},{"date":"2019-09-30","close":73198.6406},{"date":"2019-10-01","close":73545.5469},{"date":"2019-10-02","close":71810.9766},{"date":"2019-10-04","close":71464.0703},{"date":"2019-10-07","close":71464.0703},{"date":"2019-10-08","close":70770.2422},{"date":"2019-10-10","close":70076.4141},{"date":"2019-10-11","close":71117.1641},{"date":"2019-10-14","close":71117.1641},{"date":"2019-10-15","close":71464.0703},{"date":"2019-10-16","close":71464.0703},{"date":"2019-10-17","close":71810.9766},{"date":"2019-10-18","close":71464.0703},{"date":"2019-10-21","close":71810.9766},{"date":"2019-10-22","close":72157.9062},{"date":"2019-10-23","close":72157.9062},{"date":"2019-10-24","close":72157.9062},{"date":"2019-10-25","close":72157.9062},{"date":"2019-10-28","close":70770.2422},{"date":"2019-10-29","close":70423.3438},{"date":"2019-10-30","close":70423.3438},{"date":"2019-10-31","close":69382.6016},{"date":"2019-11-01","close":70076.4141},{"date":"2019-11-04","close":70770.2422},{"date":"2019-11-05","close":69729.5},{"date":"2019-11-06","close":69174.4453},{"date":"2019-11-07","close":69174.4453},{"date":"2019-11-08","close":68966.2891},{"date":"2019-11-11","close":69243.8281},{"date":"2019-11-12","close":69729.5},{"date":"2019-11-13","close":69729.5},{"date":"2019-11-14","close":69035.6797},{"date":"2019-11-15","close":69035.6797},{"date":"2019-11-18","close":68758.1406},{"date":"2019-11-19","close":68619.3906},{"date":"2019-11-20","close":68619.3906},{"date":"2019-11-21","close":68133.7031},{"date":"2019-11-22","close":68064.3281},{"date":"2019-11-25","close":67786.7891},{"date":"2019-11-26","close":67717.4141},{"date":"2019-11-27","close":67925.5547},{"date":"2019-11-28","close":68480.625},{"date":"2019-11-29","close":67856.1875},{"date":"2019-12-02","close":67648.0312},{"date":"2019-12-03","close":67439.8828},{"date":"2019-12-04","close":66815.4375},{"date":"2019-12-05","close":66399.1484},{"date":"2019-12-06","close":66052.2266},{"date":"2019-12-09","close":66260.3828},{"date":"2019-12-10","close":66329.7656},{"date":"2019-12-11","close":66121.6094},{"date":"2019-12-12","close":66537.9141},{"date":"2019-12-13","close":66468.5312},{"date":"2019-12-16","close":66607.2969},{"date":"2019-12-17","close":66815.4375},{"date":"2019-12-18","close":67301.125},{"date":"2019-12-19","close":67509.2656},{"date":"2019-12-20","close":67231.7188},{"date":"2019-12-23","close":67439.8828},{"date":"2019-12-24","close":67578.6328},{"date":"2019-12-26","close":67717.4141},{"date":"2019-12-27","close":68516.6562},{"date":"2019-12-30","close":68153.3594},{"date":"2020-01-02","close":67208.8125},{"date":"2020-01-03","close":67208.8125},{"date":"2020-01-06","close":67354.1172},{"date":"2020-01-07","close":67572.0938},{"date":"2020-01-08","close":66700.2031},{"date":"2020-01-09","close":67354.1172},{"date":"2020-01-10","close":68807.2891},{"date":"2020-01-13","close":68371.3359},{"date":"2020-01-14","close":68371.3359},{"date":"2020-01-15","close":68371.3359},{"date":"2020-01-16","close":68516.6562},{"date":"2020-01-17","close":68298.6797},{"date":"2020-01-20","close":67572.0938},{"date":"2020-01-21","close":68080.7109},{"date":"2020-01-22","close":68008.0469},{"date":"2020-01-23","close":67935.3906},{"date":"2020-01-28","close":67717.4141},{"date":"2020-01-29","close":69097.9141},{"date":"2020-01-30","close":68226.0234},{"date":"2020-01-31","close":69097.9141},{"date":"2020-02-03","close":67862.7344},{"date":"2020-02-04","close":66554.875},{"date":"2020-02-05","close":67354.1172},{"date":"2020-02-06","close":67499.4375},{"date":"2020-02-07","close":68080.7109},{"date":"2020-02-10","close":67354.1172},{"date":"2020-02-11","close":67572.0938},{"date":"2020-02-12","close":67644.7578},{"date":"2020-02-13","close":66990.8359},{"date":"2020-02-14","close":65682.9922},{"date":"2020-02-17","close":65610.3281},{"date":"2020-02-18","close":64883.7383},{"date":"2020-02-19","close":63939.1836},{"date":"2020-02-20","close":62703.9961},{"date":"2020-02-21","close":62122.7148},{"date":"2020-02-24","close":60814.8828},{"date":"2020-02-25","close":60960.1992},{"date":"2020-02-26","close":60378.9336},{"date":"2020-02-27","close":62631.3359},{"date":"2020-02-28","close":61541.4648},{"date":"2020-03-02","close":62050.0742},{"date":"2020-03-03","close":61686.7812},{"date":"2020-03-04","close":59216.3984},{"date":"2020-03-05","close":59942.9805},{"date":"2020-03-06","close":59652.3555},{"date":"2020-03-09","close":59652.3555},{"date":"2020-03-10","close":59797.6641},{"date":"2020-03-11","close":59725.0117},{"date":"2020-03-12","close":59725.0117},{"date":"2020-03-13","close":57472.6094},{"date":"2020-03-16","close":57617.9258},{"date":"2020-03-17","close":56310.0781},{"date":"2020-03-18","close":54856.9258},{"date":"2020-03-19","close":50206.7891},{"date":"2020-03-20","close":49334.8945},{"date":"2020-03-23","close":46210.5898},{"date":"2020-03-24","close":49189.5781},{"date":"2020-03-25","close":52386.5352},{"date":"2020-03-26","close":52459.1992},{"date":"2020-03-27","close":54130.332},{"date":"2020-03-30","close":53331.0938},{"date":"2020-03-31","close":54275.6484},{"date":"2020-04-01","close":51587.2969},{"date":"2020-04-02","close":51805.2734},{"date":"2020-04-03","close":54420.9688},{"date":"2020-04-06","close":55365.5234},{"date":"2020-04-07","close":55946.7891},{"date":"2020-04-08","close":55365.5234},{"date":"2020-04-09","close":55583.4961},{"date":"2020-04-10","close":56818.6914},{"date":"2020-04-13","close":56237.4258},{"date":"2020-04-14","close":56528.0586},{"date":"2020-04-16","close":56092.1055},{"date":"2020-04-17","close":56673.3711},{"date":"2020-04-20","close":56600.7148},{"date":"2020-04-21","close":56673.3711},{"date":"2020-04-22","close":57399.9531},{"date":"2020-04-23","close":58271.8477},{"date":"2020-04-24","close":57327.293},{"date":"2020-04-27","close":58417.1641},{"date":"2020-04-28","close":58344.5078},{"date":"2020-04-29","close":58925.7734},{"date":"2020-05-04","close":57036.6641},{"date":"2020-05-06","close":57399.9531},{"date":"2020-05-07","close":57109.3203},{"date":"2020-05-08","close":57181.9688},{"date":"2020-05-11","close":56964.0078},{"date":"2020-05-12","close":56092.1055},{"date":"2020-05-13","close":57181.9688},{"date":"2020-05-14","close":56019.4453},{"date":"2020-05-15","close":56600.7148},{"date":"2020-05-18","close":56600.7148},{"date":"2020-05-19","close":57181.9688},{"date":"2020-05-20","close":57036.6641},{"date":"2020-05-21","close":57109.3203},{"date":"2020-05-22","close":59725.0117},{"date":"2020-05-25","close":62413.3633},{"date":"2020-05-26","close":61977.4141},{"date":"2020-05-27","close":61686.7812},{"date":"2020-05-28","close":60088.2969},{"date":"2020-05-29","close":60960.1992},{"date":"2020-06-01","close":61759.4414},{"date":"2020-06-02","close":63503.2305},{"date":"2020-06-03","close":63939.1836},{"date":"2020-06-04","close":63503.2305},{"date":"2020-06-05","close":64157.1602},{"date":"2020-06-08","close":63939.1836},{"date":"2020-06-09","close":63285.2695},{"date":"2020-06-10","close":62268.0547},{"date":"2020-06-11","close":61614.1328},{"date":"2020-06-12","close":60451.6016},{"date":"2020-06-15","close":57617.9258},{"date":"2020-06-16","close":60015.6445},{"date":"2020-06-17","close":59797.6641},{"date":"2020-06-18","close":59361.7188},{"date":"2020-06-19","close":58562.4805},{"date":"2020-06-22","close":57763.2422},{"date":"2020-06-23","close":57254.6367},{"date":"2020-06-24","close":57763.2422},{"date":"2020-06-25","close":56818.6914},{"date":"2020-06-26","close":56746.0234},{"date":"2020-06-29","close":56455.3906},{"date":"2020-06-30","close":56818.6914},{"date":"2020-07-01","close":57036.6641},{"date":"2020-07-02","close":57617.9258},{"date":"2020-07-03","close":57981.2188},{"date":"2020-07-06","close":58053.875},{"date":"2020-07-07","close":57545.2695},{"date":"2020-07-08","close":57763.2422},{"date":"2020-07-09","close":57109.3203},{"date":"2020-07-10","close":56528.0586},{"date":"2020-07-13","close":57399.9531},{"date":"2020-07-14","close":58489.8242},{"date":"2020-07-15","close":58635.1367},{"date":"2020-07-16","close":60814.8828},{"date":"2020-07-17","close":59870.3281},{"date":"2020-07-20","close":60378.9336},{"date":"2020-07-21","close":59797.6641},{"date":"2020-07-22","close":59434.3789},{"date":"2020-07-23","close":58707.7891},{"date":"2020-07-24","close":58417.1641},{"date":"2020-07-27","close":58562.4805},{"date":"2020-07-28","close":58998.4297},{"date":"2020-07-29","close":58998.4297},{"date":"2020-07-30","close":59652.3555},{"date":"2020-07-31","close":58780.4531},{"date":"2020-08-03","close":57981.2188},{"date":"2020-08-04","close":58126.5273},{"date":"2020-08-05","close":58199.1914},{"date":"2020-08-06","close":62486.0312},{"date":"2020-08-07","close":62703.9961},{"date":"2020-08-10","close":62631.3359},{"date":"2020-08-11","close":64011.8398},{"date":"2020-08-12","close":64157.1602},{"date":"2020-08-13","close":63939.1836},{"date":"2020-08-14","close":64011.8398},{"date":"2020-08-18","close":62050.0742},{"date":"2020-08-19","close":62340.7031},{"date":"2020-08-20","close":60378.9336},{"date":"2020-08-21","close":61178.168},{"date":"2020-08-24","close":61832.1055},{"date":"2020-08-25","close":62050.0742},{"date":"2020-08-26","close":62050.0742},{"date":"2020-08-27","close":61904.7617},{"date":"2020-08-28","close":61614.1328},{"date":"2020-08-31","close":60378.9336},{"date":"2020-09-01","close":61178.168},{"date":"2020-09-02","close":61541.4648},{"date":"2020-09-03","close":60742.2148},{"date":"2020-09-04","close":60088.2969},{"date":"2020-09-07","close":60306.2734},{"date":"2020-09-08","close":61178.168},{"date":"2020-09-09","close":61105.5234},{"date":"2020-09-10","close":60814.8828},{"date":"2020-09-11","close":61468.8086},{"date":"2020-09-14","close":61468.8086},{"date":"2020-09-15","close":61541.4648},{"date":"2020-09-16","close":61614.1328},{"date":"2020-09-17","close":60960.1992},{"date":"2020-09-18","close":60378.9336},{"date":"2020-09-21","close":60451.6016},{"date":"2020-09-22","close":59652.3555},{"date":"2020-09-23","close":59652.3555},{"date":"2020-09-24","close":58417.1641},{"date":"2020-09-25","close":58489.8242},{"date":"2020-09-28","close":59507.0391},{"date":"2020-09-29","close":59870.3281},{"date":"2020-10-05","close":60306.2734},{"date":"2020-10-06","close":60378.9336},{"date":"2020-10-07","close":60378.9336},{"date":"2020-10-08","close":60887.5469},{"date":"2020-10-12","close":60669.5703},{"date":"2020-10-13","close":60306.2734},{"date":"2020-10-14","close":59652.3555},{"date":"2020-10-15","close":59507.0391},{"date":"2020-10-16","close":59797.6641},{"date":"2020-10-19","close":60306.2734},{"date":"2020-10-20","close":60378.9336},{"date":"2020-10-21","close":60960.1992},{"date":"2020-10-22","close":61832.1055},{"date":"2020-10-23","close":62050.0742},{"date":"2020-10-26","close":61250.8281},{"date":"2020-10-27","close":60524.25},{"date":"2020-10-28","close":60306.2734},{"date":"2020-10-29","close":59725.0117},{"date":"2020-10-30","close":58853.1211},{"date":"2020-11-02","close":60088.2969},{"date":"2020-11-03","close":60596.9023},{"date":"2020-11-04","close":60524.25},{"date":"2020-11-05","close":61032.8594},{"date":"2020-11-06","close":60233.6289},{"date":"2020-11-09","close":60524.25},{"date":"2020-11-10","close":61396.1562},{"date":"2020-11-11","close":63139.9492},{"date":"2020-11-12","close":62195.3906},{"date":"2020-11-13","close":61541.4648},{"date":"2020-11-16","close":61614.1328},{"date":"2020-11-17","close":62340.7031},{"date":"2020-11-18","close":62268.0547},{"date":"2020-11-19","close":61977.4141},{"date":"2020-11-20","close":62703.9961},{"date":"2020-11-23","close":62776.6484},{"date":"2020-11-24","close":62558.6758},{"date":"2020-11-25","close":62486.0312},{"date":"2020-11-26","close":61614.1328},{"date":"2020-11-27","close":61323.4883},{"date":"2020-11-30","close":59942.9805},{"date":"2020-12-01","close":60596.9023},{"date":"2020-12-02","close":61178.168},{"date":"2020-12-03","close":61250.8281},{"date":"2020-12-04","close":61468.8086},{"date":"2020-12-07","close":60887.5469},{"date":"2020-12-08","close":61105.5234},{"date":"2020-12-09","close":61468.8086},{"date":"2020-12-10","close":62558.6758},{"date":"2020-12-11","close":63793.8633},{"date":"2020-12-14","close":63067.293},{"date":"2020-12-15","close":62776.6484},{"date":"2020-12-16","close":62703.9961},{"date":"2020-12-17","close":62340.7031},{"date":"2020-12-18","close":63939.1836},{"date":"2020-12-21","close":64375.1367},{"date":"2020-12-22","close":63430.5742},{"date":"2020-12-23","close":63648.5664},{"date":"2020-12-24","close":64229.8164},{"date":"2020-12-28","close":64375.1367},{"date":"2020-12-29","close":63991.0352},{"date":"2020-12-30","close":63837.3945},{"date":"2021-01-04","close":63069.1992},{"date":"2021-01-05","close":63837.3945},{"date":"2021-01-06","close":63760.5781},{"date":"2021-01-07","close":63606.9336},{"date":"2021-01-08","close":64067.8516},{"date":"2021-01-11","close":62915.5547},{"date":"2021-01-12","close":62915.5547},{"date":"2021-01-13","close":62992.3867},{"date":"2021-01-14","close":63069.1992},{"date":"2021-01-15","close":62761.9141},{"date":"2021-01-18","close":61916.8945},{"date":"2021-01-19","close":62224.1797},{"date":"2021-01-20","close":62224.1797},{"date":"2021-01-21","close":62147.3555},{"date":"2021-01-22","close":62377.8203},{"date":"2021-01-25","close":62685.1055},{"date":"2021-01-26","close":62377.8203},{"date":"2021-01-27","close":62454.6367},{"date":"2021-01-28","close":62531.4648},{"date":"2021-01-29","close":61609.625},{"date":"2021-02-01","close":61532.8008},{"date":"2021-02-02","close":61455.9727},{"date":"2021-02-03","close":61379.1562},{"date":"2021-02-04","close":61532.8008},{"date":"2021-02-05","close":61455.9727},{"date":"2021-02-08","close":61225.5195},{"date":"2021-02-09","close":61840.0742},{"date":"2021-02-10","close":61840.0742},{"date":"2021-02-15","close":61532.8008},{"date":"2021-02-16","close":61532.8008},{"date":"2021-02-17","close":61532.8008},{"date":"2021-02-18","close":61148.6992},{"date":"2021-02-19","close":61071.875},{"date":"2021-02-22","close":60534.1406},{"date":"2021-02-23","close":60687.7812},{"date":"2021-02-24","close":60457.3086},{"date":"2021-02-25","close":61302.3398},{"date":"2021-02-26","close":60150.0352},{"date":"2021-03-02","close":59996.3945},{"date":"2021-03-03","close":61302.3398},{"date":"2021-03-04","close":60995.0586},{"date":"2021-03-05","close":61225.5195},{"date":"2021-03-08","close":61302.3398},{"date":"2021-03-09","close":61532.8008},{"date":"2021-03-10","close":61609.625},{"date":"2021-03-11","close":61840.0742},{"date":"2021-03-12","close":61763.2578},{"date":"2021-03-15","close":61609.625},{"date":"2021-03-16","close":61609.625},{"date":"2021-03-17","close":61532.8008},{"date":"2021-03-18","close":63683.7656},{"date":"2021-03-19","close":62838.7383},{"date":"2021-03-22","close":61916.8945},{"date":"2021-03-23","close":61686.4336},{"date":"2021-03-24","close":61686.4336},{"date":"2021-03-25","close":61840.0742},{"date":"2021-03-26","close":61763.2578},{"date":"2021-03-29","close":61609.625},{"date":"2021-03-30","close":62300.9961},{"date":"2021-03-31","close":62531.4648},{"date":"2021-04-01","close":62531.4648},{"date":"2021-04-02","close":62454.6367},{"date":"2021-04-05","close":62377.8203},{"date":"2021-04-06","close":62147.3555},{"date":"2021-04-07","close":62224.1797},{"date":"2021-04-08","close":62377.8203},{"date":"2021-04-09","close":62685.1055},{"date":"2021-04-12","close":62992.3867},{"date":"2021-04-13","close":63222.832},{"date":"2021-04-14","close":63299.6562},{"date":"2021-04-15","close":63683.7656},{"date":"2021-04-16","close":63606.9336},{"date":"2021-04-19","close":63760.5781},{"date":"2021-04-20","close":64375.1367},{"date":"2021-04-21","close":63991.0352},{"date":"2021-04-22","close":63683.7656},{"date":"2021-04-23","close":63683.7656},{"date":"2021-04-26","close":63914.2188},{"date":"2021-04-27","close":63530.1094},{"date":"2021-04-28","close":63683.7656},{"date":"2021-04-29","close":63376.4766},{"date":"2021-04-30","close":63299.6562},{"date":"2021-05-03","close":63991.0352},{"date":"2021-05-04","close":63606.9336},{"date":"2021-05-06","close":63914.2188},{"date":"2021-05-07","close":64451.9531},{"date":"2021-05-10","close":64375.1367},{"date":"2021-05-11","close":64836.0547},{"date":"2021-05-12","close":63453.3008},{"date":"2021-05-13","close":62992.3867},{"date":"2021-05-14","close":63222.832},{"date":"2021-05-17","close":63530.1094},{"date":"2021-05-18","close":63606.9336},{"date":"2021-05-20","close":63606.9336},{"date":"2021-05-21","close":63376.4766},{"date":"2021-05-24","close":63376.4766},{"date":"2021-05-25","close":63530.1094},{"date":"2021-05-26","close":63914.2188},{"date":"2021-05-27","close":64451.9531},{"date":"2021-05-28","close":64298.3125},{"date":"2021-05-31","close":64759.2305},{"date":"2021-06-01","close":65527.4414},{"date":"2021-06-02","close":65296.9766},{"date":"2021-06-03","close":64375.1367},{"date":"2021-06-04","close":64221.4883},{"date":"2021-06-07","close":64912.8828},{"date":"2021-06-08","close":65296.9766},{"date":"2021-06-09","close":64759.2305},{"date":"2021-06-10","close":64451.9531},{"date":"2021-06-11","close":64836.0547},{"date":"2021-06-14","close":64759.2305},{"date":"2021-06-15","close":65373.8008},{"date":"2021-06-16","close":65450.625},{"date":"2021-06-17","close":65066.5156},{"date":"2021-06-18","close":65296.9766},{"date":"2021-06-21","close":64836.0547},{"date":"2021-06-22","close":64528.7734},{"date":"2021-06-23","close":64451.9531},{"date":"2021-06-24","close":64912.8828},{"date":"2021-06-25","close":65066.5156},{"date":"2021-06-28","close":65066.5156},{"date":"2021-06-29","close":64759.2305},{"date":"2021-06-30","close":64836.0547},{"date":"2021-07-01","close":64912.8828},{"date":"2021-07-02","close":64912.8828},{"date":"2021-07-05","close":64682.4141},{"date":"2021-07-06","close":64682.4141},{"date":"2021-07-07","close":64221.4883},{"date":"2021-07-08","close":63760.5781},{"date":"2021-07-09","close":63146.0156},{"date":"2021-07-12","close":64221.4883},{"date":"2021-07-13","close":64375.1367},{"date":"2021-07-14","close":63683.7656},{"date":"2021-07-15","close":64067.8516},{"date":"2021-07-16","close":64298.3125},{"date":"2021-07-19","close":63991.0352},{"date":"2021-07-20","close":63453.3008},{"date":"2021-07-21","close":63760.5781},{"date":"2021-07-22","close":63683.7656},{"date":"2021-07-23","close":63683.7656},{"date":"2021-07-26","close":63453.3008},{"date":"2021-07-27","close":63453.3008},{"date":"2021-07-28","close":63453.3008},{"date":"2021-07-29","close":63530.1094},{"date":"2021-07-30","close":63222.832},{"date":"2021-08-02","close":63453.3008},{"date":"2021-08-03","close":63453.3008},{"date":"2021-08-04","close":63991.0352},{"date":"2021-08-05","close":63606.9336},{"date":"2021-08-06","close":63146.0156},{"date":"2021-08-09","close":62761.9141},{"date":"2021-08-10","close":62531.4648},{"date":"2021-08-11","close":62608.2773},{"date":"2021-08-12","close":62915.5547},{"date":"2021-08-13","close":62838.7383},{"date":"2021-08-17","close":63146.0156},{"date":"2021-08-18","close":62915.5547},{"date":"2021-08-19","close":62300.9961},{"date":"2021-08-20","close":61763.2578},{"date":"2021-08-23","close":61840.0742},{"date":"2021-08-24","close":62454.6367},{"date":"2021-08-25","close":62608.2773},{"date":"2021-08-26","close":62147.3555},{"date":"2021-08-27","close":62300.9961},{"date":"2021-08-30","close":62224.1797},{"date":"2021-08-31","close":62685.1055},{"date":"2021-09-01","close":62838.7383},{"date":"2021-09-02","close":62838.7383},{"date":"2021-09-03","close":62915.5547},{"date":"2021-09-06","close":62838.7383},{"date":"2021-09-07","close":62531.4648},{"date":"2021-09-08","close":62454.6367},{"date":"2021-09-09","close":62454.6367},{"date":"2021-09-10","close":62685.1055},{"date":"2021-09-13","close":62992.3867},{"date":"2021-09-14","close":62531.4648},{"date":"2021-09-15","close":62531.4648},{"date":"2021-09-16","close":62454.6367},{"date":"2021-09-17","close":62300.9961},{"date":"2021-09-23","close":62147.3555},{"date":"2021-09-24","close":62300.9961},{"date":"2021-09-27","close":62377.8203},{"date":"2021-09-28","close":62147.3555},{"date":"2021-09-29","close":61840.0742},{"date":"2021-09-30","close":62377.8203},{"date":"2021-10-01","close":62070.5273},{"date":"2021-10-05","close":61993.7148},{"date":"2021-10-06","close":61763.2578},{"date":"2021-10-07","close":62454.6367},{"date":"2021-10-08","close":61993.7148},{"date":"2021-10-12","close":61763.2578},{"date":"2021-10-13","close":61993.7148},{"date":"2021-10-14","close":62377.8203},{"date":"2021-10-15","close":62761.9141},{"date":"2021-10-18","close":62838.7383},{"date":"2021-10-19","close":62992.3867},{"date":"2021-10-20","close":62992.3867},{"date":"2021-10-21","close":63069.1992},{"date":"2021-10-22","close":63146.0156},{"date":"2021-10-25","close":63376.4766},{"date":"2021-10-26","close":63299.6562},{"date":"2021-10-27","close":62992.3867},{"date":"2021-10-28","close":62608.2773},{"date":"2021-10-29","close":62300.9961},{"date":"2021-11-01","close":62992.3867},{"date":"2021-11-02","close":64451.9531},{"date":"2021-11-03","close":64221.4883},{"date":"2021-11-04","close":65681.0625},{"date":"2021-11-05","close":66141.9844},{"date":"2021-11-08","close":66526.0859},{"date":"2021-11-09","close":66218.8203},{"date":"2021-11-10","close":65527.4414},{"date":"2021-11-11","close":65373.8008},{"date":"2021-11-12","close":65296.9766},{"date":"2021-11-15","close":65296.9766},{"date":"2021-11-16","close":65143.3398},{"date":"2021-11-17","close":64759.2305},{"date":"2021-11-18","close":64605.6055},{"date":"2021-11-19","close":64528.7734},{"date":"2021-11-22","close":64682.4141},{"date":"2021-11-23","close":64989.6992},{"date":"2021-11-24","close":65066.5156},{"date":"2021-11-25","close":64912.8828},{"date":"2021-11-26","close":64375.1367},{"date":"2021-11-29","close":63837.3945},{"date":"2021-11-30","close":62915.5547},{"date":"2021-12-01","close":63530.1094},{"date":"2021-12-02","close":64605.6055},{"date":"2021-12-03","close":65373.8008},{"date":"2021-12-06","close":65143.3398},{"date":"2021-12-07","close":65834.7266},{"date":"2021-12-08","close":65681.0625},{"date":"2021-12-09","close":65834.7266},{"date":"2021-12-10","close":66065.1797},{"date":"2021-12-13","close":65988.3516},{"date":"2021-12-14","close":66065.1797},{"date":"2021-12-15","close":64605.6055},{"date":"2021-12-16","close":65066.5156},{"date":"2021-12-17","close":65143.3398},{"date":"2021-12-20","close":65296.9766},{"date":"2021-12-21","close":65450.625},{"date":"2021-12-22","close":65604.25},{"date":"2021-12-23","close":65296.9766},{"date":"2021-12-24","close":64682.4141},{"date":"2021-12-27","close":64682.4141},{"date":"2021-12-28","close":64451.9531},{"date":"2021-12-29","close":64940.8477},{"date":"2021-12-30","close":64370.4805},{"date":"2022-01-03","close":79000.0},{"date":"2022-01-04","close":63881.582},{"date":"2022-01-05","close":63963.0703},{"date":"2022-01-06","close":64126.0234},{"date":"2022-01-07","close":63881.582},{"date":"2022-01-10","close":63963.0703},{"date":"2022-01-11","close":64533.4336},{"date":"2022-01-12","close":64533.4336},{"date":"2022-01-13","close":64370.4805},{"date":"2022-01-14","close":64126.0234},{"date":"2022-01-17","close":64288.9844},{"date":"2022-01-18","close":63963.0703},{"date":"2022-01-19","close":64370.4805},{"date":"2022-01-20","close":64207.5117},{"date":"2022-01-21","close":64533.4336},{"date":"2022-01-24","close":64044.5508},{"date":"2022-01-25","close":63800.1016},{"date":"2022-01-26","close":63800.1016},{"date":"2022-01-27","close":62822.3242},{"date":"2022-01-28","close":63229.7305},{"date":"2022-02-03","close":63474.1875},{"date":"2022-02-04","close":63718.6289},{"date":"2022-02-07","close":64044.5508},{"date":"2022-02-08","close":64044.5508},{"date":"2022-02-09","close":64044.5508},{"date":"2022-02-10","close":64777.8867},{"date":"2022-02-11","close":65185.2891},{"date":"2022-02-14","close":64859.3672},{"date":"2022-02-15","close":64859.3672},{"date":"2022-02-16","close":65103.8086},{"date":"2022-02-17","close":65185.2891},{"date":"2022-02-18","close":65837.1406},{"date":"2022-02-21","close":65837.1406},{"date":"2022-02-22","close":65837.1406},{"date":"2022-02-23","close":65837.1406},{"date":"2022-02-24","close":64940.8477},{"date":"2022-02-25","close":65103.8086},{"date":"2022-02-28","close":65103.8086},{"date":"2022-03-02","close":65348.2578},{"date":"2022-03-03","close":65511.2188},{"date":"2022-03-04","close":65511.2188},{"date":"2022-03-07","close":65755.6562},{"date":"2022-03-08","close":65674.1797},{"date":"2022-03-10","close":65674.1797},{"date":"2022-03-11","close":65674.1797},{"date":"2022-03-14","close":66244.5547},{"date":"2022-03-15","close":66244.5547},{"date":"2022-03-16","close":66244.5547},{"date":"2022-03-17","close":66244.5547},{"date":"2022-03-18","close":66407.5156},{"date":"2022-03-21","close":66407.5156},{"date":"2022-03-22","close":65592.6953},{"date":"2022-03-23","close":65592.6953},{"date":"2022-03-24","close":65918.625},{"date":"2022-03-25","close":65837.1406},{"date":"2022-03-28","close":65837.1406},{"date":"2022-03-29","close":66081.5938},{"date":"2022-03-30","close":65918.625},{"date":"2022-03-31","close":65755.6562},{"date":"2022-04-01","close":66000.1094},{"date":"2022-04-04","close":66326.0469},{"date":"2022-04-05","close":66326.0469},{"date":"2022-04-06","close":66163.0703},{"date":"2022-04-07","close":66326.0469},{"date":"2022-04-08","close":66651.9609},{"date":"2022-04-11","close":67059.3672},{"date":"2022-04-12","close":66814.9297},{"date":"2022-04-13","close":66814.9297},{"date":"2022-04-14","close":65837.1406},{"date":"2022-04-15","close":65022.3359},{"date":"2022-04-18","close":65592.6953},{"date":"2022-04-19","close":66081.5938},{"date":"2022-04-20","close":65918.625},{"date":"2022-04-21","close":66326.0469},{"date":"2022-04-22","close":66814.9297},{"date":"2022-04-25","close":67140.8516},{"date":"2022-04-26","close":66896.4062},{"date":"2022-04-27","close":66489.0078},{"date":"2022-04-28","close":66977.8906},{"date":"2022-04-29","close":67303.8125},{"date":"2022-05-02","close":67222.3281},{"date":"2022-05-03","close":67222.3281},{"date":"2022-05-04","close":67548.2656},{"date":"2022-05-06","close":67222.3281},{"date":"2022-05-09","close":82700.0},{"date":"2022-05-10","close":67303.8125},{"date":"2022-05-11","close":66651.9609},{"date":"2022-05-12","close":67466.7734},{"date":"2022-05-13","close":67955.6562},{"date":"2022-05-16","close":68037.1562},{"date":"2022-05-17","close":68363.0703},{"date":"2022-05-18","close":68607.5156},{"date":"2022-05-19","close":68851.9688},{"date":"2022-05-20","close":68770.4844},{"date":"2022-05-23","close":69014.9219},{"date":"2022-05-24","close":69340.8594},{"date":"2022-05-25","close":69177.8906},{"date":"2022-05-26","close":69340.8594},{"date":"2022-05-27","close":69422.3438},{"date":"2022-05-30","close":68444.5547},{"date":"2022-05-31","close":69259.375},{"date":"2022-06-02","close":69422.3438},{"date":"2022-06-03","close":69259.375},{"date":"2022-06-07","close":69992.7031},{"date":"2022-06-08","close":69503.8125},{"date":"2022-06-09","close":69340.8594},{"date":"2022-06-10","close":68281.5938},{"date":"2022-06-13","close":67792.7109},{"date":"2022-06-14","close":68118.6172},{"date":"2022-06-15","close":67874.1875},{"date":"2022-06-16","close":67955.6562},{"date":"2022-06-17","close":67955.6562},{"date":"2022-06-20","close":67222.3281},{"date":"2022-06-21","close":67711.2188},{"date":"2022-06-22","close":66977.8906},{"date":"2022-06-23","close":67303.8125},{"date":"2022-06-24","close":67629.7344},{"date":"2022-06-27","close":67140.8516},{"date":"2022-06-28","close":67955.6562},{"date":"2022-06-29","close":67548.2656},{"date":"2022-06-30","close":66977.8906},{"date":"2022-07-01","close":66814.9297},{"date":"2022-07-04","close":66896.4062},{"date":"2022-07-05","close":66570.4844},{"date":"2022-07-06","close":65266.7773},{"date":"2022-07-07","close":65755.6562},{"date":"2022-07-08","close":65755.6562},{"date":"2022-07-11","close":66000.1094},{"date":"2022-07-12","close":66814.9297},{"date":"2022-07-13","close":66163.0703},{"date":"2022-07-14","close":66000.1094},{"date":"2022-07-15","close":66163.0703},{"date":"2022-07-18","close":66081.5938},{"date":"2022-07-19","close":66244.5547},{"date":"2022-07-20","close":66407.5156},{"date":"2022-07-21","close":66081.5938},{"date":"2022-07-22","close":66163.0703},{"date":"2022-07-25","close":66896.4062},{"date":"2022-07-26","close":66977.8906},{"date":"2022-07-27","close":66977.8906},{"date":"2022-07-28","close":66896.4062},{"date":"2022-07-29","close":66733.4453},{"date":"2022-08-01","close":66081.5938},{"date":"2022-08-02","close":66570.4844},{"date":"2022-08-03","close":66000.1094},{"date":"2022-08-04","close":65755.6562},{"date":"2022-08-05","close":66081.5938},{"date":"2022-08-08","close":66244.5547},{"date":"2022-08-09","close":66000.1094},{"date":"2022-08-10","close":66000.1094},{"date":"2022-08-11","close":66407.5156},{"date":"2022-08-12","close":66570.4844},{"date":"2022-08-16","close":66570.4844},{"date":"2022-08-17","close":66244.5547},{"date":"2022-08-18","close":66163.0703},{"date":"2022-08-19","close":66489.0078},{"date":"2022-08-22","close":67059.3672},{"date":"2022-08-23","close":66896.4062},{"date":"2022-08-24","close":66977.8906},{"date":"2022-08-25","close":67140.8516},{"date":"2022-08-26","close":67303.8125},{"date":"2022-08-29","close":66733.4453},{"date":"2022-08-30","close":67629.7344},{"date":"2022-08-31","close":67792.7109},{"date":"2022-09-01","close":67466.7734},{"date":"2022-09-02","close":67629.7344},{"date":"2022-09-05","close":67548.2656},{"date":"2022-09-06","close":67385.2969},{"date":"2022-09-07","close":67711.2188},{"date":"2022-09-08","close":67792.7109},{"date":"2022-09-13","close":67792.7109},{"date":"2022-09-14","close":68118.6172},{"date":"2022-09-15","close":67711.2188},{"date":"2022-09-16","close":68200.1094},{"date":"2022-09-19","close":68689.0},{"date":"2022-09-20","close":70237.1562},{"date":"2022-09-21","close":69748.2734},{"date":"2022-09-22","close":70400.1172},{"date":"2022-09-23","close":70400.1172},{"date":"2022-09-26","close":69748.2734},{"date":"2022-09-27","close":70318.6328},{"date":"2022-09-28","close":70726.0469},{"date":"2022-09-29","close":71051.9688},{"date":"2022-09-30","close":70563.0703},{"date":"2022-10-04","close":70889.0},{"date":"2022-10-05","close":70074.1953},{"date":"2022-10-06","close":70889.0},{"date":"2022-10-07","close":70970.4844},{"date":"2022-10-11","close":70807.5234},{"date":"2022-10-12","close":70889.0},{"date":"2022-10-13","close":71051.9688},{"date":"2022-10-14","close":71133.4531},{"date":"2022-10-17","close":71540.8516},{"date":"2022-10-18","close":71133.4531},{"date":"2022-10-19","close":71703.8203},{"date":"2022-10-20","close":71703.8203},{"date":"2022-10-21","close":71866.7812},{"date":"2022-10-24","close":71540.8516},{"date":"2022-10-25","close":72844.5625},{"date":"2022-10-26","close":75614.9453},{"date":"2022-10-27","close":76266.7891},{"date":"2022-10-28","close":76674.2109},{"date":"2022-10-31","close":77977.9062},{"date":"2022-11-01","close":75289.0156},{"date":"2022-11-02","close":77000.125},{"date":"2022-11-03","close":76511.2422},{"date":"2022-11-04","close":78385.3203},{"date":"2022-11-07","close":77244.5625},{"date":"2022-11-08","close":76348.2812},{"date":"2022-11-09","close":76918.6406},{"date":"2022-11-10","close":76918.6406},{"date":"2022-11-11","close":75451.9766},{"date":"2022-11-14","close":75777.9062},{"date":"2022-11-15","close":77081.6172},{"date":"2022-11-16","close":78140.8672},{"date":"2022-11-17","close":77163.0938},{"date":"2022-11-18","close":77407.5312},{"date":"2022-11-21","close":77814.9375},{"date":"2022-11-22","close":77896.4219},{"date":"2022-11-23","close":77489.0078},{"date":"2022-11-24","close":77570.4922},{"date":"2022-11-25","close":78629.7656},{"date":"2022-11-28","close":77977.9062},{"date":"2022-11-29","close":78792.7109},{"date":"2022-11-30","close":81400.1328},{"date":"2022-12-01","close":79526.0625},{"date":"2022-12-02","close":79281.6172},{"date":"2022-12-05","close":79444.5703},{"date":"2022-12-06","close":79607.5391},{"date":"2022-12-07","close":79689.0312},{"date":"2022-12-08","close":80585.3203},{"date":"2022-12-09","close":79851.9766},{"date":"2022-12-12","close":80829.7656},{"date":"2022-12-13","close":79933.4688},{"date":"2022-12-14","close":80340.875},{"date":"2022-12-15","close":80014.9453},{"date":"2022-12-16","close":79444.5703},{"date":"2022-12-19","close":78955.6797},{"date":"2022-12-20","close":79526.0625},{"date":"2022-12-21","close":79118.6406},{"date":"2022-12-22","close":79037.1797},{"date":"2022-12-23","close":78548.2734},{"date":"2022-12-26","close":77733.4609},{"date":"2022-12-27","close":77489.0078},{"date":"2022-12-28","close":78607.0625},{"date":"2022-12-29","close":78693.0625},{"date":"2023-01-02","close":76542.9844},{"date":"2023-01-03","close":76456.9844},{"date":"2023-01-04","close":76198.9688},{"date":"2023-01-05","close":75424.9297},{"date":"2023-01-06","close":76973.0078},{"date":"2023-01-09","close":78607.0625},{"date":"2023-01-10","close":78865.0625},{"date":"2023-01-11","close":78263.0547},{"date":"2023-01-12","close":77919.0391},{"date":"2023-01-13","close":78607.0625},{"date":"2023-01-16","close":79123.0781},{"date":"2023-01-17","close":78693.0625},{"date":"2023-01-18","close":79209.0781},{"date":"2023-01-19","close":80929.1484},{"date":"2023-01-20","close":81445.1719},{"date":"2023-01-25","close":82219.1953},{"date":"2023-01-26","close":82305.2109},{"date":"2023-01-27","close":82907.2266},{"date":"2023-01-30","close":81015.1562},{"date":"2023-01-31","close":79553.0859},{"date":"2023-02-01","close":79553.0859},{"date":"2023-02-02","close":79037.0781},{"date":"2023-02-03","close":79725.1094},{"date":"2023-02-06","close":78779.0703},{"date":"2023-02-07","close":78177.0312},{"date":"2023-02-08","close":78177.0312},{"date":"2023-02-09","close":77403.0156},{"date":"2023-02-10","close":75424.9297},{"date":"2023-02-13","close":76112.9688},{"date":"2023-02-14","close":76198.9688},{"date":"2023-02-15","close":75252.9219},{"date":"2023-02-16","close":75252.9219},{"date":"2023-02-17","close":74908.9141},{"date":"2023-02-20","close":76370.9688},{"date":"2023-02-21","close":77145.0},{"date":"2023-02-22","close":76628.9844},{"date":"2023-02-23","close":77661.0312},{"date":"2023-02-24","close":77661.0312},{"date":"2023-02-27","close":77145.0},{"date":"2023-02-28","close":76284.9766},{"date":"2023-03-02","close":75338.9297},{"date":"2023-03-03","close":74994.9219},{"date":"2023-03-06","close":74822.9062},{"date":"2023-03-07","close":74822.9062},{"date":"2023-03-08","close":73962.8828},{"date":"2023-03-09","close":73876.875},{"date":"2023-03-10","close":73188.8516},{"date":"2023-03-13","close":73446.8516},{"date":"2023-03-14","close":73188.8516},{"date":"2023-03-15","close":74736.9062},{"date":"2023-03-16","close":74994.9219},{"date":"2023-03-17","close":78951.0859},{"date":"2023-03-20","close":77919.0391},{"date":"2023-03-21","close":77317.0078},{"date":"2023-03-22","close":76542.9844},{"date":"2023-03-23","close":76026.9609},{"date":"2023-03-24","close":75252.9219},{"date":"2023-03-27","close":75252.9219},{"date":"2023-03-28","close":73446.8516},{"date":"2023-03-29","close":73962.8828},{"date":"2023-03-30","close":72414.8125},{"date":"2023-03-31","close":72156.8047},{"date":"2023-04-03","close":71898.7969},{"date":"2023-04-04","close":72500.8203},{"date":"2023-04-05","close":72156.8047},{"date":"2023-04-06","close":72070.7969},{"date":"2023-04-07","close":71726.7891},{"date":"2023-04-10","close":71382.7734},{"date":"2023-04-11","close":71124.7656},{"date":"2023-04-12","close":71726.7891},{"date":"2023-04-13","close":71812.8047},{"date":"2023-04-14","close":71898.7969},{"date":"2023-04-17","close":72500.8203},{"date":"2023-04-18","close":73704.875},{"date":"2023-04-19","close":74134.8828},{"date":"2023-04-20","close":74306.9062},{"date":"2023-04-21","close":74994.9219},{"date":"2023-04-24","close":73962.8828},{"date":"2023-04-25","close":73962.8828},{"date":"2023-04-26","close":73618.875},{"date":"2023-04-27","close":72844.8359},{"date":"2023-04-28","close":73790.875},{"date":"2023-05-02","close":73188.8516},{"date":"2023-05-03","close":74134.8828},{"date":"2023-05-04","close":73188.8516},{"date":"2023-05-08","close":73618.875},{"date":"2023-05-09","close":73618.875},{"date":"2023-05-10","close":72930.8438},{"date":"2023-05-11","close":73274.8516},{"date":"2023-05-12","close":72758.8281},{"date":"2023-05-15","close":72844.8359},{"date":"2023-05-16","close":72328.8203},{"date":"2023-05-17","close":72242.8203},{"date":"2023-05-18","close":72156.8047},{"date":"2023-05-19","close":72328.8203},{"date":"2023-05-22","close":72156.8047},{"date":"2023-05-23","close":71812.8047},{"date":"2023-05-24","close":71984.8047},{"date":"2023-05-25","close":71898.7969},{"date":"2023-05-26","close":71812.8047},{"date":"2023-05-30","close":71812.8047},{"date":"2023-05-31","close":71898.7969},{"date":"2023-06-01","close":71382.7734},{"date":"2023-06-02","close":71554.7891},{"date":"2023-06-05","close":71468.7891},{"date":"2023-06-07","close":71382.7734},{"date":"2023-06-08","close":71382.7734},{"date":"2023-06-09","close":71468.7891},{"date":"2023-06-12","close":71554.7891},{"date":"2023-06-13","close":71468.7891},{"date":"2023-06-14","close":70178.7344},{"date":"2023-06-15","close":70436.7422},{"date":"2023-06-16","close":70952.7656},{"date":"2023-06-19","close":70866.7656},{"date":"2023-06-20","close":70694.75},{"date":"2023-06-21","close":70522.75},{"date":"2023-06-22","close":71468.7891},{"date":"2023-06-23","close":71210.7734},{"date":"2023-06-26","close":72156.8047},{"date":"2023-06-27","close":72586.8203},{"date":"2023-06-28","close":72242.8203},{"date":"2023-06-29","close":71544.8125},{"date":"2023-06-30","close":72242.8203},{"date":"2023-07-03","close":72242.8203},{"date":"2023-07-04","close":71806.5703},{"date":"2023-07-05","close":71544.8125},{"date":"2023-07-06","close":71283.0625},{"date":"2023-07-07","close":70934.0703},{"date":"2023-07-10","close":71195.8203},{"date":"2023-07-11","close":71632.0625},{"date":"2023-07-12","close":71544.8125},{"date":"2023-07-13","close":72155.5625},{"date":"2023-07-14","close":72242.8203},{"date":"2023-07-17","close":71544.8125},{"date":"2023-07-18","close":71544.8125},{"date":"2023-07-19","close":71544.8125},{"date":"2023-07-20","close":71544.8125},{"date":"2023-07-21","close":71806.5703},{"date":"2023-07-24","close":71544.8125},{"date":"2023-07-25","close":71719.3203},{"date":"2023-07-26","close":72242.8203},{"date":"2023-07-27","close":73289.8203},{"date":"2023-07-28","close":72766.3047},{"date":"2023-07-31","close":72068.3125},{"date":"2023-08-01","close":72853.5625},{"date":"2023-08-02","close":72504.5703},{"date":"2023-08-03","close":73289.8203},{"date":"2023-08-04","close":73987.8125},{"date":"2023-08-07","close":75034.8203},{"date":"2023-08-08","close":73377.0703},{"date":"2023-08-09","close":73115.3047},{"date":"2023-08-10","close":74162.3125},{"date":"2023-08-11","close":74162.3125},{"date":"2023-08-14","close":75471.0547},{"date":"2023-08-16","close":74336.8125},{"date":"2023-08-17","close":74075.0625},{"date":"2023-08-18","close":74511.3047},{"date":"2023-08-21","close":74511.3047},{"date":"2023-08-22","close":74773.0547},{"date":"2023-08-23","close":75034.8203},{"date":"2023-08-24","close":74773.0547},{"date":"2023-08-25","close":75820.0547},{"date":"2023-08-28","close":75994.5547},{"date":"2023-08-29","close":75820.0547},{"date":"2023-08-30","close":75209.3047},{"date":"2023-08-31","close":75820.0547},{"date":"2023-09-01","close":75907.3125},{"date":"2023-09-04","close":75820.0547},{"date":"2023-09-05","close":76081.8047},{"date":"2023-09-06","close":76256.2969},{"date":"2023-09-07","close":76954.2969},{"date":"2023-09-08","close":77216.0547},{"date":"2023-09-11","close":77390.5625},{"date":"2023-09-12","close":76954.2969},{"date":"2023-09-13","close":77739.5547},{"date":"2023-09-14","close":78961.0391},{"date":"2023-09-15","close":78786.5469},{"date":"2023-09-18","close":79397.3047},{"date":"2023-09-19","close":78175.7969},{"date":"2023-09-20","close":78699.3047},{"date":"2023-09-21","close":77128.7969},{"date":"2023-09-22","close":76169.0547},{"date":"2023-09-25","close":76343.5547},{"date":"2023-09-26","close":75034.8203},{"date":"2023-09-27","close":75296.5547},{"date":"2023-10-04","close":73115.3047},{"date":"2023-10-05","close":73638.8125},{"date":"2023-10-06","close":74424.0625},{"date":"2023-10-10","close":74947.5547},{"date":"2023-10-11","close":75645.5469},{"date":"2023-10-12","close":76518.0469},{"date":"2023-10-13","close":75907.3125},{"date":"2023-10-16","close":77652.3047},{"date":"2023-10-17","close":76779.8047},{"date":"2023-10-18","close":77390.5625},{"date":"2023-10-19","close":77041.5547},{"date":"2023-10-20","close":75907.3125},{"date":"2023-10-23","close":76081.8047},{"date":"2023-10-24","close":75732.8047},{"date":"2023-10-25","close":75820.0547},{"date":"2023-10-26","close":75209.3047},{"date":"2023-10-27","close":75471.0547},{"date":"2023-10-30","close":74424.0625},{"date":"2023-10-31","close":74424.0625},{"date":"2023-11-01","close":76081.8047},{"date":"2023-11-02","close":75907.3125},{"date":"2023-11-03","close":76169.0547},{"date":"2023-11-06","close":78263.0469},{"date":"2023-11-07","close":78350.3047},{"date":"2023-11-08","close":76779.8047},{"date":"2023-11-09","close":77565.0547},{"date":"2023-11-10","close":78175.7969},{"date":"2023-11-13","close":78786.5469},{"date":"2023-11-14","close":80095.2969},{"date":"2023-11-15","close":80618.7812},{"date":"2023-11-16","close":79659.0391},{"date":"2023-11-17","close":79135.5547},{"date":"2023-11-20","close":79397.3047},{"date":"2023-11-21","close":79571.7969},{"date":"2023-11-22","close":79833.5469},{"date":"2023-11-23","close":79048.3047},{"date":"2023-11-24","close":79048.3047},{"date":"2023-11-27","close":79397.3047},{"date":"2023-11-28","close":79048.3047},{"date":"2023-11-29","close":77216.0547},{"date":"2023-11-30","close":76954.2969},{"date":"2023-12-01","close":78001.2969},{"date":"2023-12-04","close":77652.3047},{"date":"2023-12-05","close":78524.8047},{"date":"2023-12-06","close":78873.7969},{"date":"2023-12-07","close":79659.0391},{"date":"2023-12-08","close":79222.7969},{"date":"2023-12-11","close":79833.5469},{"date":"2023-12-12","close":79833.5469},{"date":"2023-12-13","close":80008.0469},{"date":"2023-12-14","close":79484.5469},{"date":"2023-12-15","close":79746.2891},{"date":"2023-12-18","close":79397.3047},{"date":"2023-12-19","close":79571.7969},{"date":"2023-12-20","close":79746.2891},{"date":"2023-12-21","close":79222.7969},{"date":"2023-12-22","close":78873.7969},{"date":"2023-12-26","close":79310.0391},{"date":"2023-12-27","close":78214.8516},{"date":"2023-12-28","close":79310.0391},{"date":"2024-01-02","close":81500.4297},{"date":"2024-01-03","close":82048.0234},{"date":"2024-01-04","close":82504.3438},{"date":"2024-01-05","close":81044.1016},{"date":"2024-01-08","close":82413.0781},{"date":"2024-01-09","close":82686.8828},{"date":"2024-01-10","close":82960.6797},{"date":"2024-01-11","close":82139.2891},{"date":"2024-01-12","close":79766.375},{"date":"2024-01-15","close":79857.6406},{"date":"2024-01-16","close":78123.5859},{"date":"2024-01-17","close":77119.6641},{"date":"2024-01-18","close":76572.0703},{"date":"2024-01-19","close":77667.2656},{"date":"2024-01-22","close":78214.8516},{"date":"2024-01-23","close":79036.25},{"date":"2024-01-24","close":78397.3828},{"date":"2024-01-25","close":80222.7109},{"date":"2024-01-26","close":80222.7109},{"date":"2024-01-29","close":81226.625},{"date":"2024-01-30","close":81226.625},{"date":"2024-01-31","close":82686.8828},{"date":"2024-02-01","close":84512.1953},{"date":"2024-02-02","close":84786.0},{"date":"2024-02-05","close":82960.6797},{"date":"2024-02-06","close":82139.2891},{"date":"2024-02-07","close":82321.8203},{"date":"2024-02-08","close":83051.9453},{"date":"2024-02-13","close":82504.3438},{"date":"2024-02-14","close":81409.1562},{"date":"2024-02-15","close":82413.0781},{"date":"2024-02-16","close":82960.6797},{"date":"2024-02-19","close":83143.2031},{"date":"2024-02-20","close":83417.0156},{"date":"2024-02-21","close":83964.6016},{"date":"2024-02-22","close":83964.6016},{"date":"2024-02-23","close":84877.2578},{"date":"2024-02-26","close":84055.875},{"date":"2024-02-27","close":83782.0625},{"date":"2024-02-28","close":83964.6016},{"date":"2024-02-29","close":84877.2578},{"date":"2024-03-04","close":84694.7344},{"date":"2024-03-05","close":84238.3984},{"date":"2024-03-06","close":83873.3359},{"date":"2024-03-07","close":83782.0625},{"date":"2024-03-08","close":85698.6562},{"date":"2024-03-11","close":84147.1406},{"date":"2024-03-12","close":84694.7344},{"date":"2024-03-13","close":85789.9219},{"date":"2024-03-14","close":86885.1172},{"date":"2024-03-15","close":84512.1953},{"date":"2024-03-18","close":84603.4609},{"date":"2024-03-19","close":84329.6719},{"date":"2024-03-20","close":83325.7422},{"date":"2024-03-21","close":84238.3984},{"date":"2024-03-22","close":84420.9297},{"date":"2024-03-25","close":84055.875},{"date":"2024-03-26","close":85333.5938},{"date":"2024-03-27","close":85698.6562},{"date":"2024-03-28","close":85516.1172},{"date":"2024-03-29","close":85333.5938},{"date":"2024-04-01","close":83508.2812},{"date":"2024-04-02","close":83325.7422},{"date":"2024-04-03","close":82230.5547},{"date":"2024-04-04","close":82778.1562},{"date":"2024-04-05","close":82869.4219},{"date":"2024-04-08","close":83234.4766},{"date":"2024-04-09","close":82960.6797},{"date":"2024-04-11","close":82595.6172},{"date":"2024-04-12","close":80587.7578},{"date":"2024-04-15","close":81774.2188},{"date":"2024-04-16","close":81044.1016},{"date":"2024-04-17","close":81135.3594},{"date":"2024-04-18","close":81956.7578},{"date":"2024-04-19","close":81774.2188},{"date":"2024-04-22","close":82960.6797},{"date":"2024-04-23","close":81865.4844},{"date":"2024-04-24","close":81591.6953},{"date":"2024-04-25","close":81226.625},{"date":"2024-04-26","close":81135.3594},{"date":"2024-04-29","close":81956.7578},{"date":"2024-04-30","close":81591.6953},{"date":"2024-05-02","close":82960.6797},{"date":"2024-05-03","close":84055.875},{"date":"2024-05-07","close":84603.4609},{"date":"2024-05-08","close":83690.8125},{"date":"2024-05-09","close":83508.2812},{"date":"2024-05-10","close":82686.8828},{"date":"2024-05-13","close":82230.5547},{"date":"2024-05-14","close":81865.4844},{"date":"2024-05-16","close":82230.5547},{"date":"2024-05-17","close":81500.4297},{"date":"2024-05-20","close":81226.625},{"date":"2024-05-21","close":80040.1719},{"date":"2024-05-22","close":80313.9766},{"date":"2024-05-23","close":79492.5781},{"date":"2024-05-24","close":78853.7109},{"date":"2024-05-27","close":78671.1797},{"date":"2024-05-28","close":78579.9219},{"date":"2024-05-29","close":78123.5859},{"date":"2024-05-30","close":77758.5234},{"date":"2024-05-31","close":76207.0078},{"date":"2024-06-03","close":77393.4609},{"date":"2024-06-04","close":77758.5234},{"date":"2024-06-05","close":78032.3125},{"date":"2024-06-07","close":79127.5156},{"date":"2024-06-10","close":78397.3828},{"date":"2024-06-11","close":78944.9844},{"date":"2024-06-12","close":78944.9844},{"date":"2024-06-13","close":78397.3828},{"date":"2024-06-14","close":79218.7812},{"date":"2024-06-17","close":79218.7812},{"date":"2024-06-18","close":78944.9844},{"date":"2024-06-19","close":78853.7109},{"date":"2024-06-20","close":79127.5156},{"date":"2024-06-21","close":78762.4531},{"date":"2024-06-24","close":78397.3828},{"date":"2024-06-25","close":78306.125},{"date":"2024-06-26","close":78944.9844},{"date":"2024-06-27","close":79500.2734},{"date":"2024-06-28","close":81628.9219},{"date":"2024-07-01","close":80795.9844},{"date":"2024-07-02","close":81443.8281},{"date":"2024-07-03","close":81443.8281},{"date":"2024-07-04","close":81443.8281},{"date":"2024-07-05","close":81443.8281},{"date":"2024-07-08","close":79592.8359},{"date":"2024-07-09","close":79685.3828},{"date":"2024-07-10","close":79685.3828},{"date":"2024-07-11","close":80425.7812},{"date":"2024-07-12","close":80981.0859},{"date":"2024-07-15","close":80518.3281},{"date":"2024-07-16","close":80703.4297},{"date":"2024-07-17","close":81351.2734},{"date":"2024-07-18","close":83294.8203},{"date":"2024-07-19","close":83665.0234},{"date":"2024-07-22","close":85978.7656},{"date":"2024-07-23","close":86441.5156},{"date":"2024-07-24","close":86441.5156},{"date":"2024-07-25","close":86256.4141},{"date":"2024-07-26","close":86811.7188},{"date":"2024-07-29","close":85608.5703},{"date":"2024-07-30","close":85793.6719},{"date":"2024-07-31","close":86348.9688},{"date":"2024-08-01","close":85701.1172},{"date":"2024-08-02","close":85145.8203},{"date":"2024-08-05","close":80795.9844},{"date":"2024-08-06","close":82461.875},{"date":"2024-08-07","close":86441.5156},{"date":"2024-08-08","close":87737.2109},{"date":"2024-08-09","close":93105.1094},{"date":"2024-08-12","close":92734.9062},{"date":"2024-08-13","close":95326.2969},{"date":"2024-08-14","close":94308.25},{"date":"2024-08-16","close":91716.8594},{"date":"2024-08-19","close":93567.8438},{"date":"2024-08-20","close":92642.3594},{"date":"2024-08-21","close":94585.8984},{"date":"2024-08-22","close":96529.4453},{"date":"2024-08-23","close":99305.9375},{"date":"2024-08-26","close":101249.4922},{"date":"2024-08-27","close":102730.2812},{"date":"2024-08-28","close":101619.6797},{"date":"2024-08-29","close":100046.3359},{"date":"2024-08-30","close":100138.8906},{"date":"2024-09-02","close":99398.4844},{"date":"2024-09-03","close":100416.5391},{"date":"2024-09-04","close":100601.6328},{"date":"2024-09-05","close":100786.7422},{"date":"2024-09-06","close":103100.4844},{"date":"2024-09-09","close":101527.1328},{"date":"2024-09-10","close":102730.2812},{"date":"2024-09-11","close":101989.8906},{"date":"2024-09-12","close":101804.7812},{"date":"2024-09-13","close":103193.0391},{"date":"2024-09-19","close":98750.6484},{"date":"2024-09-20","close":99120.8438},{"date":"2024-09-23","close":99491.0312},{"date":"2024-09-24","close":99676.1406},{"date":"2024-09-25","close":100231.4375},{"date":"2024-09-26","close":99213.3906},{"date":"2024-09-27","close":100786.7422},{"date":"2024-09-30","close":100786.7422},{"date":"2024-10-02","close":96714.5469},{"date":"2024-10-04","close":96159.25},{"date":"2024-10-07","close":95974.1406},{"date":"2024-10-08","close":95789.0469},{"date":"2024-10-10","close":108190.7266},{"date":"2024-10-11","close":94585.8984},{"date":"2024-10-14","close":94585.8984},{"date":"2024-10-15","close":97454.9453},{"date":"2024-10-16","close":99491.0312},{"date":"2024-10-17","close":99491.0312},{"date":"2024-10-18","close":98843.1953},{"date":"2024-10-21","close":98658.0938},{"date":"2024-10-22","close":99861.2422},{"date":"2024-10-23","close":99491.0312},{"date":"2024-10-24","close":101156.9453},{"date":"2024-10-25","close":103285.5859},{"date":"2024-10-28","close":102452.6328},{"date":"2024-10-29","close":102360.0859},{"date":"2024-10-30","close":101804.7812},{"date":"2024-10-31","close":101527.1328},{"date":"2024-11-01","close":101804.7812},{"date":"2024-11-04","close":102545.1875},{"date":"2024-11-05","close":101064.3906},{"date":"2024-11-06","close":102360.0859},{"date":"2024-11-07","close":99861.2422},{"date":"2024-11-08","close":110597.0234},{"date":"2024-11-11","close":112910.7656},{"date":"2024-11-12","close":113743.7109},{"date":"2024-11-13","close":113836.2578},{"date":"2024-11-14","close":111800.1641},{"date":"2024-11-15","close":109301.3203},{"date":"2024-11-18","close":108005.625},{"date":"2024-11-19","close":107265.2266},{"date":"2024-11-20","close":106895.0312},{"date":"2024-11-21","close":107265.2266},{"date":"2024-11-22","close":110319.3672},{"date":"2024-11-25","close":109116.2266},{"date":"2024-11-26","close":110967.2188},{"date":"2024-11-27","close":111707.6172},{"date":"2024-11-28","close":112355.4609},{"date":"2024-11-29","close":112725.6641},{"date":"2024-12-02","close":111892.7109},{"date":"2024-12-03","close":113743.7109},{"date":"2024-12-04","close":114206.4609},{"date":"2024-12-05","close":112910.7656},{"date":"2024-12-06","close":109301.3203},{"date":"2024-12-09","close":110319.3672},{"date":"2024-12-10","close":108375.8203},{"date":"2024-12-11","close":107635.4219},{"date":"2024-12-12","close":107357.7734},{"date":"2024-12-13","close":106339.7266},{"date":"2024-12-16","close":105414.2188},{"date":"2024-12-17","close":102082.4375},{"date":"2024-12-18","close":102360.0859},{"date":"2024-12-19","close":102360.0859},{"date":"2024-12-20","close":99583.5938},{"date":"2024-12-23","close":101897.3281},{"date":"2024-12-24","close":101804.7812},{"date":"2024-12-26","close":101156.9453},{"date":"2024-12-27","close":99583.5938},{"date":"2024-12-30","close":99120.8438},{"date":"2025-01-02","close":99120.8438},{"date":"2025-01-03","close":97825.1406},{"date":"2025-01-06","close":96807.0938},{"date":"2025-01-07","close":98380.4375},{"date":"2025-01-08","close":98287.8906},{"date":"2025-01-09","close":99305.9375},{"date":"2025-01-10","close":100879.2969},{"date":"2025-01-13","close":101342.0312},{"date":"2025-01-14","close":100879.2969},{"date":"2025-01-15","close":100046.3359},{"date":"2025-01-16","close":98380.4375},{"date":"2025-01-17","close":98010.2422},{"date":"2025-01-20","close":96807.0938},{"date":"2025-01-21","close":97917.6953},{"date":"2025-01-22","close":97362.3984},{"date":"2025-01-23","close":97640.0469},{"date":"2025-01-24","close":98010.2422},{"date":"2025-01-31","close":102360.0859},{"date":"2025-02-03","close":104766.3828},{"date":"2025-02-04","close":102174.9844},{"date":"2025-02-05","close":102730.2812},{"date":"2025-02-06","close":104303.6328},{"date":"2025-02-07","close":101064.3906},{"date":"2025-02-10","close":100231.4375},{"date":"2025-02-11","close":100416.5391},{"date":"2025-02-12","close":98935.7422},{"date":"2025-02-13","close":97084.7422},{"date":"2025-02-14","close":98565.5469},{"date":"2025-02-17","close":99398.4844},{"date":"2025-02-18","close":97177.2969},{"date":"2025-02-19","close":98010.2422},{"date":"2025-02-20","close":97362.3984},{"date":"2025-02-21","close":96344.3516},{"date":"2025-02-24","close":95789.0469},{"date":"2025-02-25","close":95789.0469},{"date":"2025-02-26","close":96344.3516},{"date":"2025-02-27","close":96537.2344},{"date":"2025-02-28","close":94801.2969},{"date":"2025-03-04","close":96055.0234},{"date":"2025-03-05","close":93451.125},{"date":"2025-03-06","close":95669.2656},{"date":"2025-03-07","close":94029.7734},{"date":"2025-03-10","close":94222.6562},{"date":"2025-03-11","close":92583.1562},{"date":"2025-03-12","close":91811.6328},{"date":"2025-03-13","close":92679.5938},{"date":"2025-03-14","close":91618.7578},{"date":"2025-03-17","close":92872.4844},{"date":"2025-03-18","close":93354.6875},{"date":"2025-03-19","close":94029.7734},{"date":"2025-03-20","close":98466.0469},{"date":"2025-03-21","close":97019.4375},{"date":"2025-03-24","close":97501.6328},{"date":"2025-03-25","close":97694.5234},{"date":"2025-03-26","close":96537.2344},{"date":"2025-03-27","close":98369.6094},{"date":"2025-03-28","close":99044.6953},{"date":"2025-03-31","close":97501.6328},{"date":"2025-04-01","close":98562.4844},{"date":"2025-04-02","close":98562.4844},{"date":"2025-04-03","close":99044.6953},{"date":"2025-04-04","close":98948.2578},{"date":"2025-04-07","close":96922.9922},{"date":"2025-04-08","close":100201.9844},{"date":"2025-04-09","close":98273.1641},{"date":"2025-04-10","close":101166.3828},{"date":"2025-04-11","close":101841.4766},{"date":"2025-04-14","close":102805.8828},{"date":"2025-04-15","close":103963.1719},{"date":"2025-04-16","close":105506.2266},{"date":"2025-04-17","close":106084.8672},{"date":"2025-04-18","close":105699.1094},{"date":"2025-04-21","close":106663.5156},{"date":"2025-04-22","close":110424.7031},{"date":"2025-04-23","close":108881.6562},{"date":"2025-04-24","close":109460.2969},{"date":"2025-04-25","close":108881.6562},{"date":"2025-04-28","close":109363.8594},{"date":"2025-04-29","close":109267.4141},{"date":"2025-04-30","close":110617.5859},{"date":"2025-05-02","close":111871.3203},{"date":"2025-05-07","close":110714.0234},{"date":"2025-05-08","close":113317.9297},{"date":"2025-05-09","close":113993.0156},{"date":"2025-05-12","close":111967.7578},{"date":"2025-05-13","close":111581.9922},{"date":"2025-05-14","close":112449.9688},{"date":"2025-05-15","close":111774.875},{"date":"2025-05-16","close":115439.625},{"date":"2025-05-19","close":113800.1328},{"date":"2025-05-20","close":113993.0156},{"date":"2025-05-21","close":114185.8984},{"date":"2025-05-22","close":115343.1875},{"date":"2025-05-23","close":115150.3047},{"date":"2025-05-26","close":120550.9844},{"date":"2025-05-27","close":119104.375},{"date":"2025-05-28","close":118236.4062},{"date":"2025-05-29","close":116693.3594},{"date":"2025-05-30","close":115921.8281},{"date":"2025-06-02","close":116307.5938},{"date":"2025-06-04","close":119972.3438},{"date":"2025-06-05","close":117850.6484},{"date":"2025-06-09","close":118911.5},{"date":"2025-06-10","close":117657.7656},{"date":"2025-06-11","close":117272.0078},{"date":"2025-06-12","close":117850.6484},{"date":"2025-06-13","close":118815.0547},{"date":"2025-06-16","close":118622.1719},{"date":"2025-06-17","close":119297.2578},{"date":"2025-06-18","close":121997.5938},{"date":"2025-06-19","close":121129.6328},{"date":"2025-06-20","close":121033.1953},{"date":"2025-06-23","close":119297.2578},{"date":"2025-06-24","close":120165.2266},{"date":"2025-06-25","close":120840.3047},{"date":"2025-06-26","close":120358.1094},{"date":"2025-06-27","close":118911.5},{"date":"2025-06-30","close":123154.8906},{"date":"2025-07-01","close":122672.6875},{"date":"2025-07-02","close":125565.9062},{"date":"2025-07-03","close":123829.9766},{"date":"2025-07-04","close":124987.2656},{"date":"2025-07-07","close":131352.3438},{"date":"2025-07-08","close":129712.8672},{"date":"2025-07-09","close":132509.6406},{"date":"2025-07-10","close":130773.7109},{"date":"2025-07-11","close":131545.25},{"date":"2025-07-14","close":135692.1875},{"date":"2025-07-15","close":135499.3125},{"date":"2025-07-16","close":135017.1094},{"date":"2025-07-17","close":135692.1875},{"date":"2025-07-18","close":134534.9062},{"date":"2025-07-21","close":130522.8516},{"date":"2025-07-22","close":130141.5},{"date":"2025-07-23","close":128616.0234},{"date":"2025-07-24","close":125374.4062},{"date":"2025-07-25","close":126327.8281},{"date":"2025-07-28","close":125565.0859},{"date":"2025-07-29","close":125660.4375},{"date":"2025-07-30","close":125374.4062},{"date":"2025-07-31","close":124611.6719},{"date":"2025-08-01","close":123086.1953},{"date":"2025-08-04","close":129760.1172},{"date":"2025-08-05","close":130808.8828},{"date":"2025-08-06","close":133955.1562},{"date":"2025-08-07","close":132048.3125},{"date":"2025-08-08","close":140343.0625},{"date":"2025-08-11","close":133573.7969},{"date":"2025-08-12","close":133955.1562},{"date":"2025-08-13","close":131190.25},{"date":"2025-08-14","close":127471.9219},{"date":"2025-08-18","close":127662.6094},{"date":"2025-08-19","close":127376.5859},{"date":"2025-08-20","close":130141.5},{"date":"2025-08-21","close":132068.0938},{"date":"2025-08-22","close":131875.4375},{"date":"2025-08-25","close":132838.7188},{"date":"2025-08-26","close":132453.4062},{"date":"2025-08-27","close":131971.7656},{"date":"2025-08-28","close":131008.4609},{"date":"2025-08-29","close":129756.1797},{"date":"2025-09-01","close":132068.0938},{"date":"2025-09-02","close":130623.1328},{"date":"2025-09-03","close":130526.8047},{"date":"2025-09-04","close":131201.1094},{"date":"2025-09-05","close":130237.8281},{"date":"2025-09-08","close":129756.1797},{"date":"2025-09-09","close":127058.9375},{"date":"2025-09-10","close":126577.2891},{"date":"2025-09-11","close":127829.5781},{"date":"2025-09-12","close":128792.875},{"date":"2025-09-15","close":131586.4375},{"date":"2025-09-16","close":130141.4844},{"date":"2025-09-17","close":131779.0938},{"date":"2025-09-18","close":134572.6562},{"date":"2025-09-19","close":140400.0},{"date":"2025-09-22","close":137366.2188},{"date":"2025-09-23","close":137366.2188},{"date":"2025-09-24","close":135535.9531},{"date":"2025-09-25","close":129370.8516},{"date":"2025-09-26","close":132549.7344},{"date":"2025-09-29","close":131201.1094},{"date":"2025-09-30","close":128696.5469},{"date":"2025-10-01","close":129563.5156},{"date":"2025-10-02","close":129467.1875},{"date":"2025-10-10","close":130237.8281},{"date":"2025-10-13","close":129081.8672},{"date":"2025-10-14","close":133994.6719},{"date":"2025-10-15","close":131490.1094},{"date":"2025-10-16","close":133609.375},{"date":"2025-10-17","close":134283.6719},{"date":"2025-10-20","close":134380.0},{"date":"2025-10-21","close":133416.7031},{"date":"2025-10-22","close":132742.3906},{"date":"2025-10-23","close":132357.0625},{"date":"2025-10-24","close":131393.7812},{"date":"2025-10-27","close":130815.8047},{"date":"2025-10-28","close":130334.1562},{"date":"2025-10-29","close":129467.1875},{"date":"2025-10-30","close":129563.5156},{"date":"2025-10-31","close":129274.5234},{"date":"2025-11-03","close":128792.875},{"date":"2025-11-04","close":131297.4531},{"date":"2025-11-05","close":130912.1328},{"date":"2025-11-06","close":132646.0625},{"date":"2025-11-07","close":130815.8047},{"date":"2025-11-10","close":133898.3438},{"date":"2025-11-11","close":131971.7656},{"date":"2025-11-12","close":135824.9531},{"date":"2025-11-13","close":135535.9531},{"date":"2025-11-14","close":137462.5625},{"date":"2025-11-17","close":136884.5625},{"date":"2025-11-18","close":135921.2812},{"date":"2025-11-19","close":139485.4688},{"date":"2025-11-20","close":136595.5781},{"date":"2025-11-21","close":140256.1094},{"date":"2025-11-24","close":141123.0781},{"date":"2025-11-25","close":135054.3125},{"date":"2025-11-26","close":137366.2188},{"date":"2025-11-27","close":138714.8438},{"date":"2025-11-28","close":140159.7812},{"date":"2025-12-01","close":138233.1875},{"date":"2025-12-02","close":139485.4688},{"date":"2025-12-03","close":139389.1562},{"date":"2025-12-04","close":138040.5312},{"date":"2025-12-05","close":137751.5469},{"date":"2025-12-08","close":135824.9531},{"date":"2025-12-09","close":135921.2812},{"date":"2025-12-10","close":136499.2656},{"date":"2025-12-11","close":136402.9375},{"date":"2025-12-12","close":136402.9375},{"date":"2025-12-15","close":137751.5469},{"date":"2025-12-16","close":144494.625},{"date":"2025-12-17","close":139967.125},{"date":"2025-12-18","close":138329.5156},{"date":"2025-12-19","close":141315.7344},{"date":"2025-12-22","close":139485.4688},{"date":"2025-12-23","close":140159.7812},{"date":"2025-12-24","close":139678.125},{"date":"2025-12-26","close":139485.4688},{"date":"2025-12-29","close":138136.8594},{"date":"2025-12-30","close":136884.5625},{"date":"2026-01-02","close":135246.9688},{"date":"2026-01-05","close":136595.5781},{"date":"2026-01-06","close":137366.2188},{"date":"2026-01-07","close":137944.2031},{"date":"2026-01-08","close":137269.8906},{"date":"2026-01-09","close":136980.9062},{"date":"2026-01-12","close":138425.8438},{"date":"2026-01-13","close":137077.2344},{"date":"2026-01-14","close":139003.8281},{"date":"2026-01-15","close":138425.8438},{"date":"2026-01-16","close":137077.2344},{"date":"2026-01-19","close":139485.4844},{"date":"2026-01-20","close":140641.4375},{"date":"2026-01-21","close":138714.8438},{"date":"2026-01-22","close":138714.8438},{"date":"2026-01-23","close":139581.8125},{"date":"2026-01-26","close":136788.2344},{"date":"2026-01-27","close":139485.4844},{"date":"2026-01-28","close":138233.1875},{"date":"2026-01-29","close":140256.125},{"date":"2026-01-30","close":148251.4844},{"date":"2026-02-02","close":149022.125},{"date":"2026-02-03","close":151912.0156},{"date":"2026-02-04","close":155861.5312},{"date":"2026-02-05","close":155861.5312},{"date":"2026-02-06","close":157306.4844},{"date":"2026-02-09","close":162315.6406},{"date":"2026-02-10","close":165687.1719},{"date":"2026-02-11","close":165012.875},{"date":"2026-02-12","close":165879.8281},{"date":"2026-02-13","close":167421.1094},{"date":"2026-02-19","close":168673.3906},{"date":"2026-02-20","close":170599.9844},{"date":"2026-02-23","close":170022.0},{"date":"2026-02-24","close":167035.7812},{"date":"2026-02-25","close":173104.5625},{"date":"2026-02-26","close":167766.0938},{"date":"2026-02-27","close":161241.3125},{"date":"2026-03-03","close":160450.4375},{"date":"2026-03-04","close":149872.375},{"date":"2026-03-05","close":154815.3906},{"date":"2026-03-06","close":152937.0469},{"date":"2026-03-09","close":151849.5781},{"date":"2026-03-10","close":152838.1875},{"date":"2026-03-11","close":152838.1875},{"date":"2026-03-12","close":153826.7812},{"date":"2026-03-13","close":151256.4062},{"date":"2026-03-16","close":150762.1094},{"date":"2026-03-17","close":153727.9219},{"date":"2026-03-18","close":156891.4531},{"date":"2026-03-19","close":155210.8281},{"date":"2026-03-20","close":155705.125},{"date":"2026-03-23","close":150070.0938},{"date":"2026-03-24","close":155803.9844},{"date":"2026-03-25","close":154123.3594},{"date":"2026-03-26","close":153727.9219},{"date":"2026-03-27","close":156199.4375},{"date":"2026-03-30","close":155309.6875},{"date":"2026-03-31","close":157385.7656},{"date":"2026-04-01","close":158176.6406},{"date":"2026-04-02","close":152838.1875},{"date":"2026-04-03","close":156300.0},{"date":"2026-04-06","close":155507.4062},{"date":"2026-04-07","close":152937.0469},{"date":"2026-04-08","close":156693.7344},{"date":"2026-04-09","close":161340.1719},{"date":"2026-04-10","close":162427.6406},{"date":"2026-04-13","close":163712.8281},{"date":"2026-04-14","close":166184.3281},{"date":"2026-04-15","close":168458.125},{"date":"2026-04-16","close":169051.2812},{"date":"2026-04-17","close":169347.8594},{"date":"2026-04-20","close":169545.5938},{"date":"2026-04-21","close":171028.5},{"date":"2026-04-22","close":169051.2812},{"date":"2026-04-23","close":169051.2812},{"date":"2026-04-24","close":174192.0312},{"date":"2026-04-27","close":175773.7969},{"date":"2026-04-28","close":175971.5156},{"date":"2026-04-29","close":174488.6094},{"date":"2026-04-30","close":176268.0938},{"date":"2026-05-04","close":177553.2812},{"date":"2026-05-06","close":173401.1406},{"date":"2026-05-07","close":174686.3281},{"date":"2026-05-08","close":178937.3281},{"date":"2026-05-11","close":178245.2969},{"date":"2026-05-12","close":180024.7969},{"date":"2026-05-13","close":175971.5156},{"date":"2026-05-14","close":186846.1562},{"date":"2026-05-15","close":177751.0},{"date":"2026-05-18","close":176169.2344},{"date":"2026-05-19","close":175180.625},{"date":"2026-05-20","close":176169.2344},{"date":"2026-05-21","close":178937.3281},{"date":"2026-05-22","close":185857.5469},{"date":"2026-05-26","close":180024.7969},{"date":"2026-05-27","close":177652.1406},{"date":"2026-05-28","close":181606.5625},{"date":"2026-05-29","close":182595.1562},{"date":"2026-06-01","close":182990.6094},{"date":"2026-06-02","close":182496.2969},{"date":"2026-06-04","close":173796.5781},{"date":"2026-06-05","close":177256.7031},{"date":"2026-06-08","close":175180.625},{"date":"2026-06-09","close":182199.7188},{"date":"2026-06-10","close":182990.6094},{"date":"2026-06-11","close":182990.6094},{"date":"2026-06-12","close":185659.8281},{"date":"2026-06-15","close":186351.8594},{"date":"2026-06-16","close":182891.7344},{"date":"2026-06-17","close":185066.6719},{"date":"2026-06-18","close":178344.1562},{"date":"2026-06-19","close":177948.7188},{"date":"2026-06-22","close":172906.8438},{"date":"2026-06-23","close":170633.0469},{"date":"2026-06-24","close":166678.6406},{"date":"2026-06-25","close":168556.9844},{"date":"2026-06-26","close":165492.3125},{"date":"2026-06-29","close":170731.9062},{"date":"2026-06-30","close":167766.0938},{"date":"2026-07-01","close":165195.7344},{"date":"2026-07-02","close":171028.5},{"date":"2026-07-03","close":173104.5625},{"date":"2026-07-06","close":170633.0469},{"date":"2026-07-07","close":181309.9688},{"date":"2026-07-08","close":182199.7188},{"date":"2026-07-09","close":174389.75},{"date":"2026-07-10","close":171522.7969},{"date":"2026-07-13","close":172313.6719},{"date":"2026-07-14","close":169051.2812},{"date":"2026-07-15","close":170534.1875},{"date":"2026-07-16","close":177849.8594},{"date":"2026-07-20","close":177355.5625},{"date":"2026-07-21","close":176169.2344},{"date":"2026-07-22","close":174587.4688},{"date":"2026-07-23","close":177553.2812},{"date":"2026-07-24","close":180519.0938},{"date":"2026-07-27","close":180519.0938},{"date":"2026-07-28","close":179629.3438},{"date":"2026-07-29","close":180519.0938},{"date":"2026-07-30","close":183682.625},{"date":"2026-07-31","close":177058.9844},{"date":"2026-08-03","close":173598.8594},{"date":"2026-08-04","close":173598.8594},{"date":"2026-08-05","close":173994.3125},{"date":"2026-08-06","close":180617.9531},{"date":"2026-08-07","close":186648.4375},{"date":"2026-08-10","close":183583.7656},{"date":"2026-08-11","close":177849.8594},{"date":"2026-08-12","close":175378.3438},{"date":"2026-08-13","close":171819.375},{"date":"2026-08-14","close":173994.3125},{"date":"2026-08-18","close":174587.4688},{"date":"2026-08-19","close":173500.0},{"date":"2026-08-20","close":171900.0},{"date":"2026-08-21","close":172300.0},{"date":"2026-08-24","close":173200.0},{"date":"2026-08-25","close":175400.0},{"date":"2026-08-26","close":174700.0},{"date":"2026-08-27","close":174500.0},{"date":"2026-08-28","close":176300.0},{"date":"2026-08-31","close":178100.0},{"date":"2026-09-01","close":174900.0},{"date":"2026-09-02","close":174400.0},{"date":"2026-09-03","close":174700.0},{"date":"2026-09-04","close":172500.0},{"date":"2026-09-07","close":170300.0},{"date":"2026-09-08","close":169800.0},{"date":"2026-09-09","close":168400.0},{"date":"2026-09-10","close":169100.0},{"date":"2026-09-11","close":171800.0},{"date":"2026-09-14","close":172000.0},{"date":"2026-09-15","close":170400.0},{"date":"2026-09-16","close":171700.0},{"date":"2026-09-17","close":173700.0},{"date":"2026-09-18","close":172800.0},{"date":"2026-09-21","close":173600.0},{"date":"2026-09-22","close":176300.0},{"date":"2026-09-23","close":174500.0},{"date":"2026-09-28","close":174600.0},{"date":"2026-09-29","close":176100.0},{"date":"2026-09-30","close":176500.0},{"date":"2026-10-01","close":174700.0},{"date":"2026-10-02","close":176800.0},{"date":"2026-10-06","close":176300.0},{"date":"2026-10-07","close":178700.0},{"date":"2026-10-08","close":177300.0},{"date":"2026-10-12","close":179100.0},{"date":"2026-10-13","close":180100.0},{"date":"2026-10-14","close":182500.0},{"date":"2026-10-15","close":189800.0},{"date":"2026-10-16","close":191400.0},{"date":"2026-10-19","close":190700.0},{"date":"2026-10-20","close":194800.0},{"date":"2026-10-21","close":194500.0},{"date":"2026-10-22","close":193600.0},{"date":"2026-10-23","close":191700.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":42189.0,"foreign_net":-6575.0,"institution_net":-35614.0},{"date":"2026-10-21","retail_net":17518.0,"foreign_net":30591.0,"institution_net":-48109.0},{"date":"2026-10-20","retail_net":-11762.0,"foreign_net":-19963.0,"institution_net":31725.0},{"date":"2026-10-19","retail_net":18356.0,"foreign_net":-27160.0,"institution_net":8804.0},{"date":"2026-10-16","retail_net":22892.0,"foreign_net":-34661.0,"institution_net":11769.0},{"date":"2026-10-15","retail_net":-119080.0,"foreign_net":-87044.0,"institution_net":206124.0},{"date":"2026-10-14","retail_net":36323.0,"foreign_net":-105503.0,"institution_net":69180.0},{"date":"2026-10-13","retail_net":-39775.0,"foreign_net":-42206.0,"institution_net":81981.0},{"date":"2026-10-12","retail_net":-30005.0,"foreign_net":-33791.0,"institution_net":63796.0},{"date":"2026-10-08","retail_net":648.0,"foreign_net":55103.0,"institution_net":-55751.0},{"date":"2026-10-07","retail_net":-45689.0,"foreign_net":37490.0,"institution_net":8199.0},{"date":"2026-10-06","retail_net":34467.0,"foreign_net":-48642.0,"institution_net":14175.0},{"date":"2026-10-02","retail_net":37918.0,"foreign_net":-57851.0,"institution_net":19933.0},{"date":"2026-10-01","retail_net":50467.0,"foreign_net":-51334.0,"institution_net":867.0},{"date":"2026-09-30","retail_net":30770.0,"foreign_net":-26103.0,"institution_net":-4667.0},{"date":"2026-09-29","retail_net":10677.0,"foreign_net":-21035.0,"institution_net":10358.0},{"date":"2026-09-28","retail_net":19495.0,"foreign_net":-3593.0,"institution_net":-15902.0},{"date":"2026-09-23","retail_net":41799.0,"foreign_net":18872.0,"institution_net":-60671.0},{"date":"2026-09-22","retail_net":14838.0,"foreign_net":27639.0,"institution_net":-42477.0},{"date":"2026-09-21","retail_net":-14888.0,"foreign_net":12071.0,"institution_net":2817.0},{"date":"2026-09-18","retail_net":8902.0,"foreign_net":492.0,"institution_net":-9394.0},{"date":"2026-09-17","retail_net":-32870.0,"foreign_net":46835.0,"institution_net":-13965.0},{"date":"2026-09-16","retail_net":-20541.0,"foreign_net":16882.0,"institution_net":3659.0},{"date":"2026-09-15","retail_net":9992.0,"foreign_net":2243.0,"institution_net":-12235.0},{"date":"2026-09-14","retail_net":-36254.0,"foreign_net":38363.0,"institution_net":-2109.0},{"date":"2026-09-11","retail_net":-33002.0,"foreign_net":47606.0,"institution_net":-14604.0},{"date":"2026-09-10","retail_net":-14370.0,"foreign_net":170762.0,"institution_net":-156392.0},{"date":"2026-09-09","retail_net":40452.0,"foreign_net":-23485.0,"institution_net":-16967.0},{"date":"2026-09-08","retail_net":39753.0,"foreign_net":18779.0,"institution_net":-58532.0},{"date":"2026-09-07","retail_net":83303.0,"foreign_net":-95542.0,"institution_net":12239.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":42189.0,"foreign_net":-6575.0,"institution_net":-35614.0},"d3":{"retail_net":47945.0,"foreign_net":4053.0,"institution_net":-51998.0},"d7":{"retail_net":6436.0,"foreign_net":-250315.0,"institution_net":243879.0},"d14":{"retail_net":14467.0,"foreign_net":-391546.0,"institution_net":377079.0},"d30":{"retail_net":162523.0,"foreign_net":-160760.0,"institution_net":-1763.0}},"analysis":"최근 5일 외국인 순매수 -5.78만, 기관 순매수 -3.14만. 30일 누적: 외국인 -16.08만, 기관 -1763.00.","foreign_flow":-57768.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-31425.0},"insider_trades":[],"price_analysis":{"current":189000.0,"low_30d":167200.0,"support":170120.0,"high_30d":196400.0,"change_1d":-2.4,"change_7d":-0.7,"change_30d":11.5,"resistance":193480.0,"position_in_range":75.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.92,"per":8.11,"quarter":"2024-Q2"},{"pbr":1.16,"per":10.98,"quarter":"2024-Q3"},{"pbr":1.13,"per":8.83,"quarter":"2024-Q4"},{"pbr":1.13,"per":8.9,"quarter":"2025-Q1"},{"pbr":1.42,"per":13.21,"quarter":"2025-Q2"},{"pbr":1.5,"per":11.67,"quarter":"2025-Q3"},{"pbr":1.56,"per":12.89,"quarter":"2025-Q4"},{"pbr":1.8,"per":13.36,"quarter":"2026-Q1"},{"pbr":1.84,"per":12.08,"quarter":"2026-Q2"},{"pbr":2.02,"per":13.61,"quarter":"현재"}],"timeline":[{"close":81628.9219,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":100786.7422,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":99120.8438,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":97501.6328,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":123154.8906,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":128696.5469,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":136884.5625,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":157385.7656,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":167766.0938,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.38,"pbr_5y_low":0.92,"per_5y_avg":11.11,"per_5y_low":8.11,"current_pbr":2.02,"current_per":13.61,"pbr_5y_high":1.84,"per_5y_high":13.36,"pbr_5y_median":1.42,"per_5y_median":11.67,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"per_percentile":100.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["이동평균선 정배열 상승 추세"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 80 과매수 구간","외국인 30일 누적 순매도"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Defensive","industry":"TOBACCO"},"investment_grade":{"growth":{"grade":"C","reason":"매출 -0.1%"},"momentum":{"grade":"C","reason":"RSI 80"},"valuation":{"grade":"C","reason":"PER 13.64x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 3.7%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":2.41,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":3.72,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":9.89,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.55,"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":true,"unit":"%","value":50.69,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":21.41,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":20.75,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":4,"total_count":8,"overall_comment":"8개 지표 중 4개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.92,"per":8.11,"close":81628.9219,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.16,"per":10.98,"close":100786.7422,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.13,"per":8.83,"close":99120.8438,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.13,"per":8.9,"close":97501.6328,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.42,"per":13.21,"close":123154.8906,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.5,"per":11.67,"close":128696.5469,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.56,"per":12.89,"close":136884.5625,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.8,"per":13.36,"close":157385.7656,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.84,"per":12.08,"close":167766.0938,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"13.6배"},{"label":"PBR","value":"2.0배"},{"label":"5년 PER 밴드","value":"하위 100%"},{"label":"ROE","value":"3.7%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":3487.95,"pbr":null,"per":null,"roa":0.024081308451057087,"roe":0.03724121318688191,"revenue":1701557000000.0,"market_cap":null,"net_income":362086000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.5068540166447554,"total_assets":15035977000000.0,"total_equity":9722723000000.0,"profit_margin":0.21279686780989412,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":414452000000.0,"operating_margin":0.24357221062826576},{"eps":3643.56,"pbr":1.99,"per":19.87,"roa":0.02573095357387394,"roe":0.0405495154030589,"revenue":1703598000000.0,"market_cap":20446800000000.0,"net_income":378240000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.48260211622695026,"total_assets":14699805000000.0,"total_equity":9327855000000.0,"profit_margin":0.2220242099368513,"dividend_yield":3.37,"fiscal_quarter":"Q1","operating_income":364536000000.0,"operating_margin":0.21398005867581438},{"eps":2718.04,"pbr":null,"per":null,"roa":0.019885719537220296,"roe":0.030222353515665795,"revenue":1713800000000.0,"market_cap":null,"net_income":282161000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.4313793908274011,"total_assets":14189127000000.0,"total_equity":9336169000000.0,"profit_margin":0.1646405648267009,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":242935000000.0,"operating_margin":0.14175224646983312},{"eps":4033.43,"pbr":null,"per":null,"roa":0.028331254391742965,"roe":0.04567105457627322,"revenue":1826896000000.0,"market_cap":null,"net_income":418712000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.4921057356302712,"total_assets":14779155000000.0,"total_equity":9167995000000.0,"profit_margin":0.2291931231991312,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":465289000000.0,"operating_margin":0.2546882800115606},{"eps":1382.46,"pbr":null,"per":null,"roa":0.010220539871030082,"roe":0.015535814786985786,"revenue":1547903000000.0,"market_cap":null,"net_income":143514000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.4860692175155678,"total_assets":14041724000000.0,"total_equity":9237623000000.0,"profit_margin":0.09271511199345178,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":349882000000.0,"operating_margin":0.22603612758680616},{"eps":2484.61,"pbr":null,"per":null,"roa":0.018335257643606363,"roe":0.028073669477817708,"revenue":1491108000000.0,"market_cap":null,"net_income":257929000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.5054516507187944,"total_assets":14067378000000.0,"total_equity":9187577000000.0,"profit_margin":0.17297808072922954,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":285560000000.0,"operating_margin":0.19150859629215322},{"eps":3132.11,"pbr":null,"per":null,"roa":0.023349405112458768,"roe":0.03474351830134536,"revenue":1556410000000.0,"market_cap":null,"net_income":325146000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.44221381255581754,"total_assets":13925237000000.0,"total_equity":9358465000000.0,"profit_margin":0.2089076785679866,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":212501000000.0,"operating_margin":0.13653279020309558},{"eps":2326.16,"pbr":null,"per":null,"roa":0.017897209775487404,"roe":0.026123825939678283,"revenue":1636347000000.0,"market_cap":null,"net_income":241480000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.5227668703520708,"total_assets":13492606000000.0,"total_equity":9243669000000.0,"profit_margin":0.14757261143266068,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":417750000000.0,"operating_margin":0.25529426215833195},{"eps":3012.8,"pbr":null,"per":null,"roa":0.023089501718276482,"roe":0.032959974539167894,"revenue":1423774000000.0,"market_cap":null,"net_income":312760000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.5015697716070107,"total_assets":13545550000000.0,"total_equity":9489085000000.0,"profit_margin":0.21966969476897316,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":321993000000.0,"operating_margin":0.2261545722846463},{"eps":2751.29,"pbr":null,"per":null,"roa":0.02161229132526955,"roe":0.03123675287297238,"revenue":1292261000000.0,"market_cap":null,"net_income":285613000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.4985122974383658,"total_assets":13215304000000.0,"total_equity":9143492000000.0,"profit_margin":0.22101804511627296,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":236570000000.0,"operating_margin":0.18306673342304688},{"eps":1087.75,"pbr":null,"per":null,"roa":0.008840886645727852,"roe":0.012148530389938177,"revenue":1441433334374.0,"market_cap":null,"net_income":112919800320.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.43145238053002927,"total_assets":12772452000000.0,"total_equity":9294935000000.0,"profit_margin":0.0783385520697979,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":197966230463.0,"operating_margin":0.13733984482117914},{"eps":3210.53,"pbr":null,"per":null,"roa":0.02577749268531286,"roe":0.03625079556084623,"revenue":1689509561552.0,"market_cap":null,"net_income":333286997748.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.4895607916022693,"total_assets":12929379975652.0,"total_equity":9193922301335.0,"profit_margin":0.19726848863870253,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":406717127965.0,"operating_margin":0.24073088263045145}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":10062.37,"per":8.11,"date":"2024-06","close":81628.92,"source":"reported"},{"eps":10062.37,"per":8.58,"date":"2024-07","close":86348.97,"source":"reported"},{"eps":10062.37,"per":9.95,"date":"2024-08","close":100138.89,"source":"reported"},{"eps":9178.0,"per":10.98,"date":"2024-09","close":100786.74,"source":"reported"},{"eps":9178.0,"per":11.06,"date":"2024-10","close":101527.13,"source":"reported"},{"eps":9178.0,"per":12.28,"date":"2024-11","close":112725.66,"source":"reported"},{"eps":11222.36,"per":8.83,"date":"2024-12","close":99120.84,"source":"reported"},{"eps":11222.36,"per":9.12,"date":"2025-01","close":102360.09,"source":"reported"},{"eps":11222.36,"per":8.45,"date":"2025-02","close":94801.3,"source":"reported"},{"eps":10955.68,"per":8.9,"date":"2025-03","close":97501.63,"source":"reported"},{"eps":10955.68,"per":10.1,"date":"2025-04","close":110617.59,"source":"reported"},{"eps":10955.68,"per":10.58,"date":"2025-05","close":115921.83,"source":"reported"},{"eps":9325.34,"per":13.21,"date":"2025-06","close":123154.89,"source":"reported"},{"eps":9325.34,"per":13.36,"date":"2025-07","close":124611.67,"source":"reported"},{"eps":9325.34,"per":13.91,"date":"2025-08","close":129756.18,"source":"reported"},{"eps":11032.61,"per":11.67,"date":"2025-09","close":128696.55,"source":"reported"},{"eps":11032.61,"per":11.72,"date":"2025-10","close":129274.52,"source":"reported"},{"eps":11032.61,"per":12.7,"date":"2025-11","close":140159.78,"source":"reported"},{"eps":10618.54,"per":12.89,"date":"2025-12","close":136884.56,"source":"reported"},{"eps":10618.54,"per":13.96,"date":"2026-01","close":148251.48,"source":"reported"},{"eps":10618.54,"per":15.18,"date":"2026-02","close":161241.31,"source":"reported"},{"eps":11777.49,"per":13.36,"date":"2026-03","close":157385.77,"source":"reported"},{"eps":11777.49,"per":14.97,"date":"2026-04","close":176268.09,"source":"reported"},{"eps":11777.49,"per":15.5,"date":"2026-05","close":182595.16,"source":"reported"},{"eps":13882.98,"per":12.08,"date":"2026-06","close":167766.09,"source":"reported"},{"eps":13882.98,"per":12.75,"date":"2026-07","close":177058.98,"source":"reported"},{"eps":13882.98,"per":12.83,"date":"2026-08","close":178100.0,"source":"reported"},{"eps":13882.98,"per":12.71,"date":"2026-09","close":176500.0,"source":"reported"},{"eps":13882.98,"per":13.81,"date":"2026-10","close":191700.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":11.85,"std":2.11,"count":29,"current":13.81,"lower_1sd":9.74,"upper_1sd":13.95},"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&G","phase":"above-fold","symbol_resolved":true}