{"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":"2026-10-23T09:34:58.136061+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-8.9,"direction":"higher_better","percentile":39},{"name":"영업이익 성장률","unit":"%","value":-78.7,"direction":"higher_better","percentile":14}],"summary":"매출 -8.9%","percentile":26},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":26.3,"direction":null,"percentile":26},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-34.4,"direction":"higher_better","percentile":19}],"summary":"RSI 26","percentile":25},"valuation":{"grade":"C","metrics":[],"summary":"PER 99.46x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":0.46,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":10.39,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":6.7,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.34,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 0.5%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.39,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.3,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":3117.5,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.02,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 2.4x, 순차입금비율 0.3x","percentile":74}},"signals":[],"summary":"한전기술(052690)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 3.58조. 현재가 93,600원, 전일 대비 -1.7%, 30일 -34.4%. PER 99.5배 / ROE 0.5%. 기술적 시그널: RSI 26(과매도), MACD 데드크로스. 최근 5일 외국인 순매수 11.51만, 기관 순매도 6.95만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.71,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.71%","value_pct":0.71},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":70.6,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":1.4,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.3,"direction":"lower_better","percentile":null}],"summary":"배당성향 71%로 적정","percentile":71},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.71},"catalysts":["RSI 26 (30 이하 과매도 구간)"],"portfolio":null,"technical":{"macd":-7068.970495388596,"grade":"C","trend":"하락","atr_14":7350.0,"rsi_14":26.264274061990207,"sma_20":115700.0,"sma_60":112270.0,"comment":"하락 추세, RSI 26","analysis":"RSI(14) 26.3로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-7068.97)가 시그널선(-4032.02)을 하회합니다(데드크로스). SMA20 115700, SMA60 112270 — 혼조세입니다. 볼린저밴드 88598~142802 (현재 위치 9%).","bb_lower":88597.89676058332,"bb_upper":142802.10323941667,"macd_signal":-4032.0222747650814},"change_pct":-2.42,"chart_data":[{"date":"2024-10-23","open":69429,"high":70203,"low":67688,"close":68269,"volume":169429,"rsi_14":61.49,"sma_20":67615.0,"sma_60":68733.33,"sma_120":69103.33},{"date":"2024-10-24","open":68172,"high":69042,"low":67688,"close":68269,"volume":122190,"rsi_14":72.79,"sma_20":67745.0,"sma_60":68708.33,"sma_120":69193.33},{"date":"2024-10-25","open":67882,"high":68945,"low":67108,"close":67495,"volume":134766,"rsi_14":67.39,"sma_20":67830.0,"sma_60":68656.67,"sma_120":69271.67},{"date":"2024-10-28","open":67979,"high":69622,"low":67302,"close":69236,"volume":189511,"rsi_14":67.39,"sma_20":68015.0,"sma_60":68661.67,"sma_120":69356.67},{"date":"2024-10-29","open":70203,"high":71073,"low":68655,"close":69622,"volume":243038,"rsi_14":71.32,"sma_20":68145.0,"sma_60":68615.0,"sma_120":69411.67},{"date":"2024-10-30","open":70106,"high":70106,"low":68559,"close":68849,"volume":138577,"rsi_14":69.78,"sma_20":68340.0,"sma_60":68555.0,"sma_120":69457.5},{"date":"2024-10-31","open":65754,"high":67495,"low":63821,"close":66528,"volume":344602,"rsi_14":60.62,"sma_20":68435.0,"sma_60":68460.0,"sma_120":69482.5},{"date":"2024-11-01","open":67398,"high":68172,"low":64981,"close":65174,"volume":162250,"rsi_14":55.23,"sma_20":68585.0,"sma_60":68315.0,"sma_120":69505.83},{"date":"2024-11-04","open":65271,"high":66045,"low":63917,"close":65271,"volume":138245,"rsi_14":53.05,"sma_20":68710.0,"sma_60":68181.67,"sma_120":69517.5},{"date":"2024-11-05","open":65271,"high":66238,"low":64981,"close":65851,"volume":93708,"rsi_14":53.33,"sma_20":68775.0,"sma_60":68123.33,"sma_120":69530.83},{"date":"2024-11-06","open":66141,"high":68945,"low":65851,"close":68365,"volume":238220,"rsi_14":54.17,"sma_20":69000.0,"sma_60":68246.67,"sma_120":69561.67},{"date":"2024-11-07","open":68269,"high":68847,"low":67210,"close":68365,"volume":179536,"rsi_14":58.02,"sma_20":69265.0,"sma_60":68330.0,"sma_120":69597.5},{"date":"2024-11-08","open":68655,"high":68752,"low":66431,"close":67398,"volume":187339,"rsi_14":41.73,"sma_20":69480.0,"sma_60":68371.67,"sma_120":69610.83},{"date":"2024-11-11","open":67398,"high":68559,"low":67012,"close":67398,"volume":158577,"rsi_14":42.34,"sma_20":69685.0,"sma_60":68396.67,"sma_120":69624.17},{"date":"2024-11-12","open":67592,"high":68172,"low":65561,"close":65851,"volume":171544,"rsi_14":41.13,"sma_20":69765.0,"sma_60":68396.67,"sma_120":69614.17},{"date":"2024-11-13","open":65754,"high":67592,"low":63821,"close":64884,"volume":178911,"rsi_14":38.41,"sma_20":69770.0,"sma_60":68340.0,"sma_120":69600.83},{"date":"2024-11-14","open":64884,"high":67012,"low":64884,"close":66431,"volume":183089,"rsi_14":46.54,"sma_20":69740.0,"sma_60":68320.0,"sma_120":69598.33},{"date":"2024-11-15","open":65948,"high":67108,"low":64401,"close":64981,"volume":117801,"rsi_14":35.9,"sma_20":69680.0,"sma_60":68265.0,"sma_120":69581.67},{"date":"2024-11-18","open":64594,"high":66238,"low":64497,"close":65948,"volume":103758,"rsi_14":38.27,"sma_20":69490.0,"sma_60":68233.33,"sma_120":69552.5},{"date":"2024-11-19","open":66528,"high":68365,"low":66238,"close":67979,"volume":175967,"rsi_14":47.43,"sma_20":69415.0,"sma_60":68248.33,"sma_120":69545.83},{"date":"2024-11-20","open":67688,"high":68075,"low":67302,"close":67495,"volume":67966,"rsi_14":53.21,"sma_20":69375.0,"sma_60":68246.67,"sma_120":69542.5},{"date":"2024-11-21","open":67882,"high":68269,"low":66431,"close":66528,"volume":107145,"rsi_14":54.61,"sma_20":69285.0,"sma_60":68188.33,"sma_120":69517.5},{"date":"2024-11-22","open":66721,"high":69139,"low":66721,"close":68849,"volume":222773,"rsi_14":60.57,"sma_20":69355.0,"sma_60":68206.67,"sma_120":69505.0},{"date":"2024-11-25","open":69139,"high":69526,"low":68462,"close":69332,"volume":112865,"rsi_14":60.34,"sma_20":69360.0,"sma_60":68228.33,"sma_120":69515.0},{"date":"2024-11-26","open":68945,"high":69526,"low":68172,"close":69332,"volume":109094,"rsi_14":53.38,"sma_20":69345.0,"sma_60":68303.33,"sma_120":69540.83},{"date":"2024-11-27","open":69139,"high":69719,"low":67592,"close":67785,"volume":150952,"rsi_14":47.2,"sma_20":69290.0,"sma_60":68343.33,"sma_120":69542.5},{"date":"2024-11-28","open":67979,"high":68752,"low":67688,"close":67688,"volume":71063,"rsi_14":51.01,"sma_20":69350.0,"sma_60":68381.67,"sma_120":69543.33},{"date":"2024-11-29","open":68172,"high":68172,"low":65368,"close":65754,"volume":157879,"rsi_14":44.97,"sma_20":69380.0,"sma_60":68416.67,"sma_120":69548.33},{"date":"2024-12-02","open":66335,"high":66721,"low":65078,"close":65271,"volume":77474,"rsi_14":48.1,"sma_20":69380.0,"sma_60":68423.33,"sma_120":69545.83},{"date":"2024-12-03","open":65754,"high":66625,"low":65368,"close":66238,"volume":79876,"rsi_14":54.43,"sma_20":69400.0,"sma_60":68445.0,"sma_120":69549.17},{"date":"2024-12-04","open":64014,"high":65174,"low":55505,"close":55795,"volume":1033278,"rsi_14":28.0,"sma_20":68750.0,"sma_60":68286.67,"sma_120":69449.17},{"date":"2024-12-05","open":56858,"high":57729,"low":55214,"close":55505,"volume":274423,"rsi_14":29.41,"sma_20":68070.0,"sma_60":68138.33,"sma_120":69357.5},{"date":"2024-12-06","open":55698,"high":56181,"low":51153,"close":51540,"volume":549493,"rsi_14":22.3,"sma_20":67250.0,"sma_60":67951.67,"sma_120":69221.67},{"date":"2024-12-09","open":50380,"high":50766,"low":48252,"close":48301,"volume":326331,"rsi_14":13.85,"sma_20":66262.5,"sma_60":67724.17,"sma_120":69052.08},{"date":"2024-12-10","open":48349,"high":49316,"low":47624,"close":48155,"volume":322672,"rsi_14":14.03,"sma_20":65347.5,"sma_60":67465.83,"sma_120":68883.75},{"date":"2024-12-11","open":48832,"high":49703,"low":47672,"close":49316,"volume":219195,"rsi_14":18.21,"sma_20":64542.5,"sma_60":67227.5,"sma_120":68733.75},{"date":"2024-12-12","open":49896,"high":51250,"low":49413,"close":49606,"volume":337647,"rsi_14":11.58,"sma_20":63672.5,"sma_60":66990.83,"sma_120":68588.75},{"date":"2024-12-13","open":49703,"high":50283,"low":49122,"close":49413,"volume":145959,"rsi_14":9.77,"sma_20":62867.5,"sma_60":66689.17,"sma_120":68428.75},{"date":"2024-12-16","open":49799,"high":51637,"low":49799,"close":50766,"volume":207167,"rsi_14":14.44,"sma_20":62082.5,"sma_60":66375.83,"sma_120":68277.08},{"date":"2024-12-17","open":51443,"high":52700,"low":50573,"close":52410,"volume":206429,"rsi_14":20.66,"sma_20":61277.5,"sma_60":66065.83,"sma_120":68135.42},{"date":"2024-12-18","open":52507,"high":53667,"low":52217,"close":53667,"volume":110078,"rsi_14":24.38,"sma_20":60562.5,"sma_60":65850.83,"sma_120":68009.58},{"date":"2024-12-19","open":52604,"high":53087,"low":51733,"close":52507,"volume":105716,"rsi_14":25.09,"sma_20":59837.5,"sma_60":65622.5,"sma_120":67876.25},{"date":"2024-12-20","open":54247,"high":54634,"low":51927,"close":52217,"volume":201797,"rsi_14":25.27,"sma_20":58977.5,"sma_60":65387.5,"sma_120":67753.75},{"date":"2024-12-23","open":52313,"high":55021,"low":52120,"close":54924,"volume":145578,"rsi_14":29.9,"sma_20":58232.5,"sma_60":65202.5,"sma_120":67665.42},{"date":"2024-12-24","open":54924,"high":55118,"low":53957,"close":54054,"volume":81019,"rsi_14":45.31,"sma_20":57442.5,"sma_60":64977.5,"sma_120":67559.58},{"date":"2024-12-26","open":54441,"high":54441,"low":52604,"close":52700,"volume":89519,"rsi_14":42.86,"sma_20":56662.5,"sma_60":64764.17,"sma_120":67445.42},{"date":"2024-12-27","open":52995,"high":53586,"low":51911,"close":52699,"volume":98670,"rsi_14":50.58,"sma_20":55837.5,"sma_60":64540.83,"sma_120":67345.42},{"date":"2024-12-30","open":52207,"high":53586,"low":51911,"close":52207,"volume":95458,"rsi_14":60.63,"sma_20":55087.5,"sma_60":64350.83,"sma_120":67230.42},{"date":"2025-01-02","open":52502,"high":53389,"low":52108,"close":52896,"volume":51004,"rsi_14":63.09,"sma_20":54397.5,"sma_60":64162.5,"sma_120":67119.58},{"date":"2025-01-03","open":52896,"high":54571,"low":52896,"close":53881,"volume":79643,"rsi_14":62.59,"sma_20":53707.5,"sma_60":63960.83,"sma_120":67010.42},{"date":"2025-01-06","open":54078,"high":55260,"low":54078,"close":55260,"volume":88456,"rsi_14":65.19,"sma_20":53627.5,"sma_60":63792.5,"sma_120":66878.75},{"date":"2025-01-07","open":55654,"high":56541,"low":55260,"close":56048,"volume":86962,"rsi_14":67.68,"sma_20":53602.5,"sma_60":63645.83,"sma_120":66736.25},{"date":"2025-01-08","open":54669,"high":56344,"low":54571,"close":56048,"volume":75478,"rsi_14":64.67,"sma_20":53782.5,"sma_60":63504.17,"sma_120":66605.42},{"date":"2025-01-09","open":56147,"high":56639,"low":55162,"close":56147,"volume":93876,"rsi_14":60.45,"sma_20":54135.0,"sma_60":63360.83,"sma_120":66492.92},{"date":"2025-01-10","open":61565,"high":61565,"low":57230,"close":58018,"volume":401260,"rsi_14":62.14,"sma_20":54590.0,"sma_60":63234.17,"sma_120":66362.92},{"date":"2025-01-13","open":58412,"high":59595,"low":57624,"close":59299,"volume":184483,"rsi_14":70.92,"sma_20":55050.0,"sma_60":63120.83,"sma_120":66196.25},{"date":"2025-01-14","open":58905,"high":61072,"low":58708,"close":60383,"volume":144966,"rsi_14":74.5,"sma_20":55550.0,"sma_60":62987.5,"sma_120":66057.08},{"date":"2025-01-15","open":60186,"high":61466,"low":59102,"close":60974,"volume":150736,"rsi_14":70.08,"sma_20":56090.0,"sma_60":62879.17,"sma_120":65934.58},{"date":"2025-01-16","open":61860,"high":61860,"low":60481,"close":61368,"volume":115286,"rsi_14":76.23,"sma_20":56580.0,"sma_60":62717.5,"sma_120":65770.42},{"date":"2025-01-17","open":63830,"high":64815,"low":62353,"close":63535,"volume":460315,"rsi_14":88.46,"sma_20":57095.0,"sma_60":62595.83,"sma_120":65696.25},{"date":"2025-01-20","open":64126,"high":64914,"low":63338,"close":63633,"volume":188258,"rsi_14":95.87,"sma_20":57550.0,"sma_60":62495.83,"sma_120":65614.58},{"date":"2025-01-21","open":63633,"high":65997,"low":63633,"close":65997,"volume":192679,"rsi_14":100.0,"sma_20":58185.0,"sma_60":62435.83,"sma_120":65572.08},{"date":"2025-01-22","open":66588,"high":68066,"low":66194,"close":66884,"volume":284324,"rsi_14":100.0,"sma_20":58880.0,"sma_60":62404.17,"sma_120":65530.42},{"date":"2025-01-23","open":67179,"high":68066,"low":66194,"close":66982,"volume":160867,"rsi_14":100.0,"sma_20":59440.0,"sma_60":62344.17,"sma_120":65502.92},{"date":"2025-01-24","open":68164,"high":68164,"low":66588,"close":67179,"volume":149324,"rsi_14":100.0,"sma_20":60055.0,"sma_60":62280.83,"sma_120":65447.92},{"date":"2025-01-31","open":66785,"high":68066,"low":65997,"close":67869,"volume":249066,"rsi_14":100.0,"sma_20":60775.0,"sma_60":62242.5,"sma_120":65398.75},{"date":"2025-02-03","open":67278,"high":67278,"low":64520,"close":65505,"volume":226903,"rsi_14":83.33,"sma_20":61425.0,"sma_60":62204.17,"sma_120":65332.08},{"date":"2025-02-04","open":66194,"high":68952,"low":65702,"close":68164,"volume":232752,"rsi_14":85.88,"sma_20":62235.0,"sma_60":62234.17,"sma_120":65274.58},{"date":"2025-02-05","open":68361,"high":68755,"low":66293,"close":66588,"volume":156935,"rsi_14":76.05,"sma_20":62930.0,"sma_60":62235.83,"sma_120":65208.75},{"date":"2025-02-06","open":67376,"high":68361,"low":66785,"close":67081,"volume":107643,"rsi_14":74.84,"sma_20":63600.0,"sma_60":62235.83,"sma_120":65179.58},{"date":"2025-02-07","open":66096,"high":66982,"low":65209,"close":65800,"volume":148467,"rsi_14":67.08,"sma_20":64135.0,"sma_60":62170.83,"sma_120":65208.75},{"date":"2025-02-10","open":66194,"high":66785,"low":65505,"close":65800,"volume":76575,"rsi_14":65.81,"sma_20":64630.0,"sma_60":62100.83,"sma_120":65215.42},{"date":"2025-02-11","open":66785,"high":68854,"low":66687,"close":68361,"volume":237056,"rsi_14":70.06,"sma_20":65255.0,"sma_60":62095.83,"sma_120":65233.75},{"date":"2025-02-12","open":68952,"high":69839,"low":67770,"close":69051,"volume":218494,"rsi_14":67.28,"sma_20":65910.0,"sma_60":62102.5,"sma_120":65249.58},{"date":"2025-02-13","open":69937,"high":69937,"low":68460,"close":68755,"volume":194273,"rsi_14":65.85,"sma_20":66455.0,"sma_60":62130.83,"sma_120":65263.75},{"date":"2025-02-14","open":69543,"high":74764,"low":68755,"close":70922,"volume":760972,"rsi_14":65.43,"sma_20":67045.0,"sma_60":62212.5,"sma_120":65276.25},{"date":"2025-02-17","open":69051,"high":69445,"low":65702,"close":68361,"volume":463464,"rsi_14":54.19,"sma_20":67450.0,"sma_60":62224.17,"sma_120":65272.08},{"date":"2025-02-18","open":68952,"high":71021,"low":68066,"close":70430,"volume":482483,"rsi_14":58.79,"sma_20":67930.0,"sma_60":62295.83,"sma_120":65280.42},{"date":"2025-02-19","open":71021,"high":71119,"low":68657,"close":68854,"volume":278838,"rsi_14":53.99,"sma_20":68310.0,"sma_60":62324.17,"sma_120":65278.75},{"date":"2025-02-20","open":68558,"high":68558,"low":66785,"close":67672,"volume":216031,"rsi_14":49.54,"sma_20":68520.0,"sma_60":62297.5,"sma_120":65272.92},{"date":"2025-02-21","open":67869,"high":68558,"low":66982,"close":67672,"volume":100007,"rsi_14":55.67,"sma_20":68725.0,"sma_60":62279.17,"sma_120":65262.92},{"date":"2025-02-24","open":66785,"high":67475,"low":65997,"close":67376,"volume":119895,"rsi_14":47.65,"sma_20":68795.0,"sma_60":62272.5,"sma_120":65230.42},{"date":"2025-02-25","open":66687,"high":67179,"low":65603,"close":66391,"volume":144277,"rsi_14":49.39,"sma_20":68770.0,"sma_60":62209.17,"sma_120":65207.92},{"date":"2025-02-26","open":65603,"high":66687,"low":65603,"close":66293,"volume":114844,"rsi_14":47.5,"sma_20":68735.0,"sma_60":62135.83,"sma_120":65182.08},{"date":"2025-02-27","open":66687,"high":67081,"low":65209,"close":65603,"volume":116114,"rsi_14":49.35,"sma_20":68655.0,"sma_60":62050.83,"sma_120":65177.08},{"date":"2025-02-28","open":64815,"high":64914,"low":62550,"close":62648,"volume":224361,"rsi_14":41.3,"sma_20":68390.0,"sma_60":61942.5,"sma_120":65142.92},{"date":"2025-03-04","open":60383,"high":63732,"low":60186,"close":63141,"volume":121983,"rsi_14":33.74,"sma_20":68270.0,"sma_60":61844.17,"sma_120":65112.92},{"date":"2025-03-05","open":63929,"high":65111,"low":63436,"close":64815,"volume":74149,"rsi_14":37.57,"sma_20":68100.0,"sma_60":61807.5,"sma_120":65112.08},{"date":"2025-03-06","open":65111,"high":65800,"low":64618,"close":65012,"volume":98271,"rsi_14":38.95,"sma_20":68020.0,"sma_60":61782.5,"sma_120":65102.92},{"date":"2025-03-07","open":63732,"high":65603,"low":63732,"close":65209,"volume":107160,"rsi_14":30.92,"sma_20":67925.0,"sma_60":61744.17,"sma_120":65094.58},{"date":"2025-03-10","open":65012,"high":65505,"low":64126,"close":64520,"volume":79389,"rsi_14":35.34,"sma_20":67860.0,"sma_60":61874.17,"sma_120":65080.42},{"date":"2025-03-11","open":63042,"high":63042,"low":61072,"close":61860,"volume":152743,"rsi_14":18.71,"sma_20":67660.0,"sma_60":61964.17,"sma_120":65051.25},{"date":"2025-03-12","open":61959,"high":63929,"low":61959,"close":62845,"volume":83883,"rsi_14":27.07,"sma_20":67380.0,"sma_60":62139.17,"sma_120":65045.42},{"date":"2025-03-13","open":62550,"high":64027,"low":62254,"close":62451,"volume":182924,"rsi_14":28.8,"sma_20":67045.0,"sma_60":62363.33,"sma_120":65043.75},{"date":"2025-03-14","open":62845,"high":63535,"low":62254,"close":63042,"volume":53076,"rsi_14":32.06,"sma_20":66755.0,"sma_60":62600.0,"sma_120":65032.92},{"date":"2025-03-17","open":63732,"high":63732,"low":60383,"close":60974,"volume":209337,"rsi_14":28.19,"sma_20":66250.0,"sma_60":62781.67,"sma_120":65004.58},{"date":"2025-03-18","open":60777,"high":61466,"low":59989,"close":61269,"volume":126244,"rsi_14":31.69,"sma_20":65890.0,"sma_60":62963.33,"sma_120":64977.08},{"date":"2025-03-19","open":61269,"high":62156,"low":60777,"close":60974,"volume":90396,"rsi_14":31.25,"sma_20":65410.0,"sma_60":63143.33,"sma_120":64916.25},{"date":"2025-03-20","open":61269,"high":61466,"low":59890,"close":60087,"volume":94762,"rsi_14":30.82,"sma_20":64965.0,"sma_60":63285.0,"sma_120":64830.42},{"date":"2025-03-21","open":59595,"high":61565,"low":59102,"close":60383,"volume":121140,"rsi_14":40.34,"sma_20":64595.0,"sma_60":63403.33,"sma_120":64734.58},{"date":"2025-03-24","open":60087,"high":60777,"low":59693,"close":59792,"volume":42205,"rsi_14":35.83,"sma_20":64195.0,"sma_60":63490.0,"sma_120":64670.42},{"date":"2025-03-25","open":59792,"high":61171,"low":59792,"close":59989,"volume":39857,"rsi_14":26.67,"sma_20":63820.0,"sma_60":63600.0,"sma_120":64611.25},{"date":"2025-03-26","open":60284,"high":60777,"low":59398,"close":59398,"volume":48598,"rsi_14":23.85,"sma_20":63465.0,"sma_60":63705.0,"sma_120":64546.25},{"date":"2025-03-27","open":59201,"high":59398,"low":57920,"close":58215,"volume":65916,"rsi_14":20.17,"sma_20":63055.0,"sma_60":63743.33,"sma_120":64472.92},{"date":"2025-03-28","open":58117,"high":58511,"low":57132,"close":58018,"volume":68740,"rsi_14":21.05,"sma_20":62670.0,"sma_60":63793.33,"sma_120":64385.42},{"date":"2025-03-31","open":56442,"high":56935,"low":55851,"close":56639,"volume":111762,"rsi_14":23.76,"sma_20":62365.0,"sma_60":63843.33,"sma_120":64303.75},{"date":"2025-04-01","open":56836,"high":56935,"low":55851,"close":56048,"volume":105077,"rsi_14":14.43,"sma_20":62005.0,"sma_60":63900.0,"sma_120":64220.42},{"date":"2025-04-02","open":56442,"high":57230,"low":55654,"close":56344,"volume":71176,"rsi_14":17.71,"sma_20":61575.0,"sma_60":63970.0,"sma_120":64160.42},{"date":"2025-04-03","open":54965,"high":56442,"low":54669,"close":56344,"volume":69513,"rsi_14":12.22,"sma_20":61135.0,"sma_60":64028.33,"sma_120":64095.42},{"date":"2025-04-04","open":56147,"high":58117,"low":54078,"close":55260,"volume":174952,"rsi_14":13.75,"sma_20":60630.0,"sma_60":64051.67,"sma_120":64006.25},{"date":"2025-04-07","open":52699,"high":53881,"low":51419,"close":51616,"volume":122035,"rsi_14":7.02,"sma_20":59975.0,"sma_60":63990.0,"sma_120":63891.25},{"date":"2025-04-08","open":52404,"high":53192,"low":50828,"close":50926,"volume":91681,"rsi_14":6.78,"sma_20":59420.0,"sma_60":63903.33,"sma_120":63774.58},{"date":"2025-04-09","open":50335,"high":51222,"low":49055,"close":49202,"volume":111798,"rsi_14":6.32,"sma_20":58727.5,"sma_60":63787.5,"sma_120":63645.83},{"date":"2025-04-10","open":52404,"high":53290,"low":51419,"close":52995,"volume":127673,"rsi_14":26.85,"sma_20":58247.5,"sma_60":63734.17,"sma_120":63547.5},{"date":"2025-04-11","open":52798,"high":55162,"low":52305,"close":54768,"volume":69843,"rsi_14":35.34,"sma_20":57827.5,"sma_60":63679.17,"sma_120":63456.67},{"date":"2025-04-14","open":54866,"high":55260,"low":54177,"close":54669,"volume":73183,"rsi_14":34.39,"sma_20":57507.5,"sma_60":63600.83,"sma_120":63360.83},{"date":"2025-04-15","open":55260,"high":56639,"low":54669,"close":56344,"volume":86781,"rsi_14":41.58,"sma_20":57257.5,"sma_60":63532.5,"sma_120":63260.0},{"date":"2025-04-16","open":56245,"high":57132,"low":55654,"close":55950,"volume":77804,"rsi_14":43.47,"sma_20":57002.5,"sma_60":63447.5,"sma_120":63163.33},{"date":"2025-04-17","open":55556,"high":56738,"low":55556,"close":56442,"volume":82007,"rsi_14":45.53,"sma_20":56817.5,"sma_60":63364.17,"sma_120":63040.83},{"date":"2025-04-18","open":57821,"high":63042,"low":57427,"close":61565,"volume":329405,"rsi_14":61.52,"sma_20":56877.5,"sma_60":63330.83,"sma_120":62963.33},{"date":"2025-04-21","open":63338,"high":64323,"low":62451,"close":63436,"volume":190395,"rsi_14":66.3,"sma_20":57062.5,"sma_60":63327.5,"sma_120":62911.67},{"date":"2025-04-22","open":62550,"high":63535,"low":61860,"close":61959,"volume":105309,"rsi_14":61.78,"sma_20":57162.5,"sma_60":63259.17,"sma_120":62847.5},{"date":"2025-04-23","open":63042,"high":63042,"low":61762,"close":62156,"volume":83440,"rsi_14":62.09,"sma_20":57302.5,"sma_60":63179.17,"sma_120":62791.67},{"date":"2025-04-24","open":62057,"high":63436,"low":61762,"close":62747,"volume":85357,"rsi_14":65.9,"sma_20":57532.5,"sma_60":63107.5,"sma_120":62725.83},{"date":"2025-04-25","open":66490,"high":66490,"low":62648,"close":63535,"volume":218542,"rsi_14":78.81,"sma_20":57812.5,"sma_60":63045.83,"sma_120":62663.33},{"date":"2025-04-28","open":64520,"high":65308,"low":64224,"close":65012,"volume":121580,"rsi_14":82.8,"sma_20":58237.5,"sma_60":62997.5,"sma_120":62620.0},{"date":"2025-04-29","open":65111,"high":66391,"low":64520,"close":65702,"volume":115071,"rsi_14":90.36,"sma_20":58727.5,"sma_60":63000.83,"sma_120":62602.5},{"date":"2025-04-30","open":66391,"high":67179,"low":65603,"close":66982,"volume":153123,"rsi_14":89.01,"sma_20":59267.5,"sma_60":62980.83,"sma_120":62607.5},{"date":"2025-05-02","open":69937,"high":70036,"low":62845,"close":65012,"volume":657086,"rsi_14":78.26,"sma_20":59707.5,"sma_60":62954.17,"sma_120":62595.0},{"date":"2025-05-07","open":58708,"high":63535,"low":58609,"close":62550,"volume":335057,"rsi_14":69.23,"sma_20":60077.5,"sma_60":62877.5,"sma_120":62556.67},{"date":"2025-05-08","open":62451,"high":62845,"low":60481,"close":61663,"volume":212126,"rsi_14":63.5,"sma_20":60587.5,"sma_60":62807.5,"sma_120":62489.17},{"date":"2025-05-09","open":61762,"high":62057,"low":59890,"close":60383,"volume":137570,"rsi_14":60.77,"sma_20":61067.5,"sma_60":62715.83,"sma_120":62408.33},{"date":"2025-05-12","open":61565,"high":62550,"low":60383,"close":60678,"volume":189527,"rsi_14":60.39,"sma_20":61650.0,"sma_60":62585.83,"sma_120":62340.83},{"date":"2025-05-13","open":60777,"high":61072,"low":60186,"close":60383,"volume":90735,"rsi_14":46.2,"sma_20":62025.0,"sma_60":62439.17,"sma_120":62270.83},{"date":"2025-05-14","open":61171,"high":61663,"low":60383,"close":60777,"volume":134595,"rsi_14":40.56,"sma_20":62330.0,"sma_60":62304.17,"sma_120":62217.5},{"date":"2025-05-15","open":60383,"high":60678,"low":58609,"close":59201,"volume":111721,"rsi_14":40.28,"sma_20":62560.0,"sma_60":62105.83,"sma_120":62159.17},{"date":"2025-05-16","open":59693,"high":64914,"low":59201,"close":64126,"volume":492108,"rsi_14":55.21,"sma_20":62955.0,"sma_60":62034.17,"sma_120":62129.17},{"date":"2025-05-19","open":65209,"high":65209,"low":61269,"close":61762,"volume":251804,"rsi_14":47.62,"sma_20":63250.0,"sma_60":61887.5,"sma_120":62091.67},{"date":"2025-05-20","open":62451,"high":64224,"low":61860,"close":62057,"volume":179731,"rsi_14":46.34,"sma_20":63535.0,"sma_60":61772.5,"sma_120":62048.33},{"date":"2025-05-21","open":62944,"high":63042,"low":60777,"close":61171,"volume":172639,"rsi_14":40.2,"sma_20":63515.0,"sma_60":61662.5,"sma_120":61980.0},{"date":"2025-05-22","open":60580,"high":60777,"low":59792,"close":60087,"volume":144082,"rsi_14":35.96,"sma_20":63345.0,"sma_60":61534.17,"sma_120":61906.67},{"date":"2025-05-23","open":62353,"high":64717,"low":61565,"close":63633,"volume":587171,"rsi_14":42.48,"sma_20":63430.0,"sma_60":61470.83,"sma_120":61871.67},{"date":"2025-05-26","open":65899,"high":65899,"low":62057,"close":63732,"volume":495550,"rsi_14":46.86,"sma_20":63510.0,"sma_60":61425.83,"sma_120":61817.5},{"date":"2025-05-27","open":62944,"high":65800,"low":62254,"close":64224,"volume":407660,"rsi_14":54.55,"sma_20":63585.0,"sma_60":61390.83,"sma_120":61763.33},{"date":"2025-05-28","open":65111,"high":65603,"low":60678,"close":60777,"volume":495905,"rsi_14":47.89,"sma_20":63445.0,"sma_60":61309.17,"sma_120":61680.0},{"date":"2025-05-29","open":60974,"high":62944,"low":60481,"close":62057,"volume":275319,"rsi_14":53.99,"sma_20":63295.0,"sma_60":61299.17,"sma_120":61620.83},{"date":"2025-05-30","open":61762,"high":62550,"low":60678,"close":61860,"volume":200768,"rsi_14":52.83,"sma_20":63100.0,"sma_60":61277.5,"sma_120":61560.83},{"date":"2025-06-02","open":60875,"high":62747,"low":60875,"close":60974,"volume":231805,"rsi_14":51.38,"sma_20":62795.0,"sma_60":61212.5,"sma_120":61510.0},{"date":"2025-06-04","open":60383,"high":61072,"low":57920,"close":60186,"volume":401260,"rsi_14":48.65,"sma_20":62550.0,"sma_60":61130.83,"sma_120":61456.67},{"date":"2025-06-05","open":66293,"high":74567,"low":63633,"close":72104,"volume":2891391,"rsi_14":70.03,"sma_20":63035.0,"sma_60":61247.5,"sma_120":61495.83},{"date":"2025-06-09","open":76242,"high":77621,"low":71119,"close":72301,"volume":1490182,"rsi_14":64.87,"sma_20":63575.0,"sma_60":61379.17,"sma_120":61626.67},{"date":"2025-06-10","open":71218,"high":71513,"low":68263,"close":69248,"volume":803266,"rsi_14":63.29,"sma_20":64025.0,"sma_60":61504.17,"sma_120":61734.17},{"date":"2025-06-11","open":69740,"high":71021,"low":68657,"close":70331,"volume":910751,"rsi_14":64.29,"sma_20":64515.0,"sma_60":61630.83,"sma_120":61885.0},{"date":"2025-06-12","open":76833,"high":91411,"low":75257,"close":88357,"volume":7718221,"rsi_14":79.49,"sma_20":65935.0,"sma_60":62069.17,"sma_120":62216.25},{"date":"2025-06-13","open":89343,"high":105497,"low":84910,"close":102542,"volume":5886250,"rsi_14":85.86,"sma_20":68055.0,"sma_60":62737.5,"sma_120":62668.75},{"date":"2025-06-16","open":102739,"high":108157,"low":99784,"close":104906,"volume":2648093,"rsi_14":85.57,"sma_20":70375.0,"sma_60":63480.83,"sma_120":63131.25},{"date":"2025-06-17","open":105990,"high":105990,"low":97420,"close":98996,"volume":960861,"rsi_14":77.62,"sma_20":72145.0,"sma_60":64119.17,"sma_120":63541.25},{"date":"2025-06-18","open":98897,"high":103626,"low":97124,"close":103428,"volume":670795,"rsi_14":78.92,"sma_20":74260.0,"sma_60":64837.5,"sma_120":63990.42},{"date":"2025-06-19","open":102739,"high":112294,"low":102739,"close":112294,"volume":827910,"rsi_14":85.2,"sma_20":76810.0,"sma_60":65720.83,"sma_120":64502.92},{"date":"2025-06-20","open":115544,"high":116037,"low":105793,"close":109634,"volume":2025008,"rsi_14":81.9,"sma_20":79270.0,"sma_60":66554.17,"sma_120":64978.75},{"date":"2025-06-23","open":105300,"high":113870,"low":105103,"close":110028,"volume":1497987,"rsi_14":82.21,"sma_20":81805.0,"sma_60":67404.17,"sma_120":65447.08},{"date":"2025-06-24","open":110816,"high":117219,"low":106581,"close":113279,"volume":1648771,"rsi_14":83.91,"sma_20":84325.0,"sma_60":68305.83,"sma_120":65952.92},{"date":"2025-06-25","open":116431,"high":119879,"low":107369,"close":113180,"volume":991029,"rsi_14":84.66,"sma_20":86835.0,"sma_60":69215.83,"sma_120":66460.42},{"date":"2025-06-26","open":110422,"high":113771,"low":102936,"close":109043,"volume":1127770,"rsi_14":76.9,"sma_20":89110.0,"sma_60":70075.83,"sma_120":66909.58},{"date":"2025-06-27","open":107861,"high":108452,"low":102640,"close":103823,"volume":627562,"rsi_14":71.39,"sma_20":91295.0,"sma_60":70850.83,"sma_120":67322.08},{"date":"2025-06-30","open":104414,"high":106679,"low":101064,"close":102739,"volume":544750,"rsi_14":73.35,"sma_20":93360.0,"sma_60":71630.83,"sma_120":67737.08},{"date":"2025-07-01","open":101557,"high":104611,"low":97026,"close":97912,"volume":690958,"rsi_14":68.28,"sma_20":95190.0,"sma_60":72339.17,"sma_120":68119.58},{"date":"2025-07-02","open":97814,"high":97912,"low":90722,"close":93775,"volume":918411,"rsi_14":54.4,"sma_20":96855.0,"sma_60":72972.5,"sma_120":68471.25},{"date":"2025-07-03","open":96041,"high":96139,"low":91214,"close":91904,"volume":499322,"rsi_14":39.2,"sma_20":98465.0,"sma_60":73574.17,"sma_120":68801.25},{"date":"2025-07-04","open":92101,"high":93775,"low":87963,"close":88160,"volume":447433,"rsi_14":33.46,"sma_20":99280.0,"sma_60":74130.83,"sma_120":69091.25},{"date":"2025-07-07","open":87077,"high":89737,"low":86092,"close":88160,"volume":380827,"rsi_14":37.89,"sma_20":100085.0,"sma_60":74749.17,"sma_120":69369.58},{"date":"2025-07-08","open":90131,"high":92101,"low":88160,"close":90525,"volume":504906,"rsi_14":34.87,"sma_20":101165.0,"sma_60":75419.17,"sma_120":69661.25},{"date":"2025-07-09","open":92495,"high":92495,"low":89835,"close":90722,"volume":326151,"rsi_14":18.26,"sma_20":102200.0,"sma_60":76121.67,"sma_120":69954.58},{"date":"2025-07-10","open":91214,"high":91608,"low":90032,"close":90328,"volume":290353,"rsi_14":19.57,"sma_20":102300.0,"sma_60":76753.33,"sma_120":70243.75},{"date":"2025-07-11","open":90722,"high":92889,"low":88653,"close":89540,"volume":366523,"rsi_14":18.1,"sma_20":101640.0,"sma_60":77341.67,"sma_120":70510.42},{"date":"2025-07-14","open":88554,"high":89835,"low":86092,"close":87569,"volume":318244,"rsi_14":8.31,"sma_20":100760.0,"sma_60":77898.33,"sma_120":70749.58},{"date":"2025-07-15","open":89638,"high":91313,"low":87471,"close":89146,"volume":381034,"rsi_14":12.8,"sma_20":100260.0,"sma_60":78453.33,"sma_120":70992.92},{"date":"2025-07-16","open":91214,"high":91411,"low":88752,"close":89146,"volume":326997,"rsi_14":14.69,"sma_20":99535.0,"sma_60":79015.0,"sma_120":71231.25},{"date":"2025-07-17","open":90131,"high":90131,"low":87175,"close":88160,"volume":243372,"rsi_14":17.28,"sma_20":98310.0,"sma_60":79551.67,"sma_120":71457.92},{"date":"2025-07-18","open":87865,"high":88949,"low":86092,"close":87274,"volume":237029,"rsi_14":17.43,"sma_20":97175.0,"sma_60":79986.67,"sma_120":71658.75},{"date":"2025-07-21","open":87865,"high":89737,"low":86781,"close":88062,"volume":248061,"rsi_14":25.0,"sma_20":96060.0,"sma_60":80403.33,"sma_120":71865.42},{"date":"2025-07-22","open":87274,"high":87372,"low":84417,"close":85796,"volume":306345,"rsi_14":27.62,"sma_20":94665.0,"sma_60":80806.67,"sma_120":72032.92},{"date":"2025-07-23","open":85895,"high":86486,"low":83728,"close":85402,"volume":169435,"rsi_14":30.12,"sma_20":93255.0,"sma_60":81200.0,"sma_120":72189.58},{"date":"2025-07-24","open":86781,"high":86781,"low":84220,"close":84516,"volume":216620,"rsi_14":36.5,"sma_20":92010.0,"sma_60":81568.33,"sma_120":72337.92},{"date":"2025-07-25","open":84122,"high":85698,"low":83629,"close":85402,"volume":165286,"rsi_14":40.41,"sma_20":91075.0,"sma_60":81938.33,"sma_120":72492.08},{"date":"2025-07-28","open":86190,"high":90032,"low":84811,"close":88554,"volume":598949,"rsi_14":43.51,"sma_20":90355.0,"sma_60":82336.67,"sma_120":72667.08},{"date":"2025-07-29","open":90426,"high":94563,"low":88357,"close":93677,"volume":772444,"rsi_14":57.35,"sma_20":90140.0,"sma_60":82810.0,"sma_120":72905.42},{"date":"2025-07-30","open":92692,"high":93086,"low":90328,"close":92101,"volume":385878,"rsi_14":54.17,"sma_20":90055.0,"sma_60":83235.0,"sma_120":73107.92},{"date":"2025-07-31","open":93677,"high":93775,"low":89737,"close":90919,"volume":475174,"rsi_14":53.18,"sma_20":90005.0,"sma_60":83673.33,"sma_120":73313.75},{"date":"2025-08-01","open":89835,"high":90426,"low":82546,"close":83334,"volume":571248,"rsi_14":42.24,"sma_20":89760.0,"sma_60":84025.0,"sma_120":73451.25},{"date":"2025-08-04","open":83728,"high":89244,"low":83728,"close":88653,"volume":358157,"rsi_14":49.21,"sma_20":89785.0,"sma_60":84481.67,"sma_120":73644.58},{"date":"2025-08-05","open":90229,"high":90229,"low":87668,"close":88752,"volume":187583,"rsi_14":49.37,"sma_20":89695.0,"sma_60":84961.67,"sma_120":73838.75},{"date":"2025-08-06","open":90032,"high":96336,"low":89638,"close":94859,"volume":964532,"rsi_14":59.24,"sma_20":89905.0,"sma_60":85540.0,"sma_120":74062.92},{"date":"2025-08-07","open":95548,"high":97371,"low":94071,"close":95548,"volume":481556,"rsi_14":61.48,"sma_20":90170.0,"sma_60":86135.0,"sma_120":74287.08},{"date":"2025-08-08","open":94169,"high":94465,"low":92298,"close":94268,"volume":292949,"rsi_14":58.49,"sma_20":90410.0,"sma_60":86701.67,"sma_120":74502.92},{"date":"2025-08-11","open":95056,"high":100079,"low":94662,"close":98208,"volume":668469,"rsi_14":66.24,"sma_20":90950.0,"sma_60":87361.67,"sma_120":74733.75},{"date":"2025-08-12","open":98503,"high":99587,"low":92889,"close":93184,"volume":414570,"rsi_14":59.08,"sma_20":91155.0,"sma_60":87853.33,"sma_120":74943.75},{"date":"2025-08-13","open":94957,"high":95351,"low":91904,"close":94859,"volume":255012,"rsi_14":61.85,"sma_20":91445.0,"sma_60":88413.33,"sma_120":75150.42},{"date":"2025-08-14","open":94268,"high":96632,"low":92101,"close":96632,"volume":333840,"rsi_14":62.61,"sma_20":91875.0,"sma_60":88998.33,"sma_120":75385.42},{"date":"2025-08-18","open":95942,"high":97124,"low":94760,"close":96730,"volume":227410,"rsi_14":59.86,"sma_20":92355.0,"sma_60":89600.0,"sma_120":75631.25},{"date":"2025-08-19","open":90623,"high":93086,"low":87668,"close":88949,"volume":689670,"rsi_14":44.64,"sma_20":92400.0,"sma_60":90088.33,"sma_120":75811.25},{"date":"2025-08-20","open":80182,"high":86683,"low":79098,"close":85698,"volume":1180911,"rsi_14":43.01,"sma_20":92395.0,"sma_60":90461.67,"sma_120":75966.25},{"date":"2025-08-21","open":87569,"high":101951,"low":87077,"close":98799,"volume":2297020,"rsi_14":56.83,"sma_20":93075.0,"sma_60":91055.0,"sma_120":76240.42},{"date":"2025-08-22","open":103428,"high":103724,"low":96927,"close":98405,"volume":1010079,"rsi_14":64.91,"sma_20":93780.0,"sma_60":91633.33,"sma_120":76512.08},{"date":"2025-08-25","open":100079,"high":100178,"low":97420,"close":99685,"volume":707179,"rsi_14":61.86,"sma_20":94505.0,"sma_60":92291.67,"sma_120":76800.42},{"date":"2025-08-26","open":95548,"high":96139,"low":91214,"close":92987,"volume":731687,"rsi_14":53.99,"sma_20":94730.0,"sma_60":92815.0,"sma_120":77057.08},{"date":"2025-08-27","open":92790,"high":93874,"low":90623,"close":91313,"volume":350423,"rsi_14":46.36,"sma_20":94610.0,"sma_60":93313.33,"sma_120":77295.42},{"date":"2025-08-28","open":89737,"high":94071,"low":89441,"close":92396,"volume":449885,"rsi_14":46.79,"sma_20":94625.0,"sma_60":93845.0,"sma_120":77528.75},{"date":"2025-08-29","open":93184,"high":93283,"low":89835,"close":91017,"volume":241419,"rsi_14":46.69,"sma_20":94630.0,"sma_60":94366.67,"sma_120":77748.75},{"date":"2025-09-01","open":88850,"high":91017,"low":87569,"close":88554,"volume":287397,"rsi_14":39.88,"sma_20":94895.0,"sma_60":94645.0,"sma_120":77946.25},{"date":"2025-09-02","open":89835,"high":90328,"low":88456,"close":89047,"volume":171537,"rsi_14":45.21,"sma_20":94915.0,"sma_60":94928.33,"sma_120":78153.75},{"date":"2025-09-03","open":89047,"high":90623,"low":88357,"close":89638,"volume":214511,"rsi_14":43.79,"sma_20":94960.0,"sma_60":95273.33,"sma_120":78388.75},{"date":"2025-09-04","open":90820,"high":94957,"low":90328,"close":92002,"volume":411484,"rsi_14":44.57,"sma_20":94815.0,"sma_60":95640.0,"sma_120":78635.42},{"date":"2025-09-05","open":91116,"high":91214,"low":88949,"close":89540,"volume":248676,"rsi_14":42.01,"sma_20":94510.0,"sma_60":95660.0,"sma_120":78864.58},{"date":"2025-09-08","open":89343,"high":91017,"low":88554,"close":90032,"volume":227167,"rsi_14":51.44,"sma_20":94295.0,"sma_60":95448.33,"sma_120":79092.92},{"date":"2025-09-09","open":89540,"high":91411,"low":89441,"close":91017,"volume":162946,"rsi_14":57.5,"sma_20":93930.0,"sma_60":95213.33,"sma_120":79347.08},{"date":"2025-09-10","open":91116,"high":91805,"low":89737,"close":91214,"volume":174595,"rsi_14":33.19,"sma_20":93830.0,"sma_60":95081.67,"sma_120":79600.42},{"date":"2025-09-11","open":91904,"high":92101,"low":88160,"close":89835,"volume":450507,"rsi_14":31.8,"sma_20":93575.0,"sma_60":94851.67,"sma_120":79844.58},{"date":"2025-09-12","open":88160,"high":88357,"low":85304,"close":88357,"volume":359022,"rsi_14":26.14,"sma_20":93155.0,"sma_60":94446.67,"sma_120":80083.75},{"date":"2025-09-15","open":87274,"high":87471,"low":85008,"close":86190,"volume":439157,"rsi_14":32.31,"sma_20":92620.0,"sma_60":94050.0,"sma_120":80302.08},{"date":"2025-09-16","open":87175,"high":88752,"low":87077,"close":88752,"volume":319361,"rsi_14":43.63,"sma_20":92610.0,"sma_60":93690.0,"sma_120":80547.08},{"date":"2025-09-17","open":87471,"high":87569,"low":86584,"close":86978,"volume":138733,"rsi_14":36.97,"sma_20":92675.0,"sma_60":93245.0,"sma_120":80775.42},{"date":"2025-09-18","open":87527,"high":87923,"low":86141,"close":86240,"volume":191337,"rsi_14":37.32,"sma_20":92015.0,"sma_60":92781.67,"sma_120":80998.75},{"date":"2025-09-19","open":88200,"high":89000,"low":86500,"close":86500,"volume":213753,"rsi_14":41.05,"sma_20":91345.0,"sma_60":92378.33,"sma_120":81227.08},{"date":"2025-09-22","open":86683,"high":87668,"low":84811,"close":85008,"volume":204888,"rsi_14":39.04,"sma_20":90600.0,"sma_60":92060.0,"sma_120":81455.42},{"date":"2025-09-23","open":84811,"high":86683,"low":84811,"close":86092,"volume":174091,"rsi_14":40.62,"sma_20":90250.0,"sma_60":91778.33,"sma_120":81704.58},{"date":"2025-09-24","open":86092,"high":87668,"low":85698,"close":86486,"volume":259355,"rsi_14":33.72,"sma_20":90005.0,"sma_60":91585.0,"sma_120":81962.08},{"date":"2025-09-25","open":86978,"high":87077,"low":84811,"close":85501,"volume":157272,"rsi_14":36.94,"sma_20":89655.0,"sma_60":91445.0,"sma_120":82208.75},{"date":"2025-09-26","open":84713,"high":84910,"low":82841,"close":83728,"volume":151991,"rsi_14":31.18,"sma_20":89285.0,"sma_60":91306.67,"sma_120":82440.42},{"date":"2025-09-29","open":83137,"high":83728,"low":82644,"close":83334,"volume":149214,"rsi_14":26.22,"sma_20":89020.0,"sma_60":91225.0,"sma_120":82677.92},{"date":"2025-09-30","open":82940,"high":83334,"low":81856,"close":82546,"volume":101204,"rsi_14":24.12,"sma_20":88690.0,"sma_60":91130.0,"sma_120":82939.58},{"date":"2025-10-01","open":82447,"high":85501,"low":82447,"close":83728,"volume":161111,"rsi_14":31.55,"sma_20":88390.0,"sma_60":91015.0,"sma_120":83217.08},{"date":"2025-10-02","open":84122,"high":84318,"low":82554,"close":84220,"volume":196880,"rsi_14":38.27,"sma_20":88015.0,"sma_60":90911.67,"sma_120":83516.67},{"date":"2025-10-10","open":84417,"high":88259,"low":84417,"close":88259,"volume":456713,"rsi_14":55.93,"sma_20":87950.0,"sma_60":90876.67,"sma_120":83815.0},{"date":"2025-10-13","open":86584,"high":89441,"low":85796,"close":88850,"volume":323850,"rsi_14":50.32,"sma_20":87890.0,"sma_60":90865.0,"sma_120":84103.33},{"date":"2025-10-14","open":89934,"high":90820,"low":86092,"close":87274,"volume":320048,"rsi_14":50.97,"sma_20":87700.0,"sma_60":90860.0,"sma_120":84379.17},{"date":"2025-10-15","open":88357,"high":98405,"low":87471,"close":95253,"volume":1176157,"rsi_14":71.43,"sma_20":87905.0,"sma_60":90963.33,"sma_120":84708.33},{"date":"2025-10-16","open":97026,"high":97420,"low":94268,"close":95450,"volume":365152,"rsi_14":73.64,"sma_20":88190.0,"sma_60":91070.0,"sma_120":85042.5},{"date":"2025-10-17","open":92593,"high":98109,"low":92101,"close":96238,"volume":469448,"rsi_14":75.22,"sma_20":88590.0,"sma_60":91206.67,"sma_120":85379.17},{"date":"2025-10-20","open":97715,"high":100178,"low":94268,"close":94760,"volume":382203,"rsi_14":69.13,"sma_20":89025.0,"sma_60":91333.33,"sma_120":85660.0},{"date":"2025-10-21","open":98503,"high":110127,"low":98405,"close":104414,"volume":2147786,"rsi_14":78.09,"sma_20":89820.0,"sma_60":91610.0,"sma_120":86006.67},{"date":"2025-10-22","open":102739,"high":104512,"low":99193,"close":104315,"volume":542385,"rsi_14":80.32,"sma_20":90700.0,"sma_60":91923.33,"sma_120":86365.0},{"date":"2025-10-23","open":101163,"high":106876,"low":99193,"close":102739,"volume":598522,"rsi_14":80.83,"sma_20":91560.0,"sma_60":92216.67,"sma_120":86708.33},{"date":"2025-10-24","open":107664,"high":109240,"low":103133,"close":107763,"volume":749716,"rsi_14":84.44,"sma_20":92705.0,"sma_60":92610.0,"sma_120":87089.17},{"date":"2025-10-27","open":108157,"high":108551,"low":104611,"close":107566,"volume":557342,"rsi_14":85.88,"sma_20":93850.0,"sma_60":92985.0,"sma_120":87461.67},{"date":"2025-10-28","open":107467,"high":109634,"low":104611,"close":107270,"volume":385702,"rsi_14":84.64,"sma_20":94925.0,"sma_60":93301.67,"sma_120":87819.17},{"date":"2025-10-29","open":114756,"high":116135,"low":106581,"close":111210,"volume":1057537,"rsi_14":85.9,"sma_20":96180.0,"sma_60":93598.33,"sma_120":88204.17},{"date":"2025-10-30","open":107467,"high":107861,"low":100867,"close":102542,"volume":771188,"rsi_14":66.98,"sma_20":97045.0,"sma_60":93775.0,"sma_120":88505.0},{"date":"2025-10-31","open":101754,"high":102936,"low":99882,"close":100670,"volume":308238,"rsi_14":63.64,"sma_20":97905.0,"sma_60":93940.0,"sma_120":88806.67},{"date":"2025-11-03","open":100178,"high":101852,"low":99587,"close":100276,"volume":233723,"rsi_14":65.42,"sma_20":98765.0,"sma_60":94226.67,"sma_120":89125.83},{"date":"2025-11-04","open":99882,"high":101261,"low":98700,"close":99094,"volume":187013,"rsi_14":55.43,"sma_20":99605.0,"sma_60":94403.33,"sma_120":89442.5},{"date":"2025-11-05","open":97124,"high":98011,"low":91313,"close":94268,"volume":328010,"rsi_14":48.52,"sma_20":100140.0,"sma_60":94496.67,"sma_120":89729.17},{"date":"2025-11-06","open":95942,"high":96829,"low":91510,"close":92889,"volume":187108,"rsi_14":45.87,"sma_20":100560.0,"sma_60":94463.33,"sma_120":90001.67},{"date":"2025-11-07","open":88752,"high":92495,"low":88456,"close":90032,"volume":175111,"rsi_14":44.37,"sma_20":100650.0,"sma_60":94370.0,"sma_120":90252.5},{"date":"2025-11-10","open":90131,"high":93086,"low":88752,"close":92889,"volume":181253,"rsi_14":33.61,"sma_20":100855.0,"sma_60":94346.67,"sma_120":90524.17},{"date":"2025-11-11","open":94071,"high":96238,"low":93578,"close":94465,"volume":211718,"rsi_14":36.56,"sma_20":101220.0,"sma_60":94283.33,"sma_120":90822.5},{"date":"2025-11-12","open":95154,"high":95253,"low":92101,"close":93184,"volume":160074,"rsi_14":36.86,"sma_20":101115.0,"sma_60":94283.33,"sma_120":91068.33},{"date":"2025-11-13","open":93086,"high":96041,"low":92101,"close":93775,"volume":255862,"rsi_14":28.09,"sma_20":101030.0,"sma_60":94265.0,"sma_120":91339.17},{"date":"2025-11-14","open":92298,"high":92889,"low":89835,"close":90623,"volume":154891,"rsi_14":25.71,"sma_20":100745.0,"sma_60":94163.33,"sma_120":91580.83},{"date":"2025-11-17","open":90919,"high":92298,"low":90722,"close":91805,"volume":168401,"rsi_14":28.37,"sma_20":100595.0,"sma_60":94080.0,"sma_120":91840.0},{"date":"2025-11-18","open":91608,"high":92396,"low":86683,"close":87274,"volume":163737,"rsi_14":17.07,"sma_20":99725.0,"sma_60":94051.67,"sma_120":92070.0},{"date":"2025-11-19","open":88949,"high":89540,"low":84811,"close":87668,"volume":156104,"rsi_14":23.51,"sma_20":98880.0,"sma_60":94085.0,"sma_120":92273.33},{"date":"2025-11-20","open":89540,"high":91805,"low":89244,"close":90131,"volume":137490,"rsi_14":31.62,"sma_20":98240.0,"sma_60":93938.33,"sma_120":92496.67},{"date":"2025-11-21","open":87175,"high":88357,"low":86092,"close":87569,"volume":115101,"rsi_14":29.39,"sma_20":97215.0,"sma_60":93755.0,"sma_120":92694.17},{"date":"2025-11-24","open":88357,"high":88456,"low":85304,"close":85993,"volume":97613,"rsi_14":29.02,"sma_20":96120.0,"sma_60":93523.33,"sma_120":92907.5},{"date":"2025-11-25","open":87766,"high":88850,"low":85993,"close":87766,"volume":99899,"rsi_14":38.46,"sma_20":95130.0,"sma_60":93435.0,"sma_120":93125.0},{"date":"2025-11-26","open":88160,"high":94957,"low":88062,"close":92987,"volume":272155,"rsi_14":50.15,"sma_20":94205.0,"sma_60":93463.33,"sma_120":93388.33},{"date":"2025-11-27","open":93480,"high":94169,"low":91608,"close":91805,"volume":96457,"rsi_14":52.92,"sma_20":93660.0,"sma_60":93453.33,"sma_120":93649.17},{"date":"2025-11-28","open":92692,"high":92790,"low":90032,"close":90623,"volume":102365,"rsi_14":46.05,"sma_20":93150.0,"sma_60":93446.67,"sma_120":93906.67},{"date":"2025-12-01","open":91214,"high":91510,"low":87471,"close":88259,"volume":133298,"rsi_14":39.46,"sma_20":92540.0,"sma_60":93441.67,"sma_120":94043.33},{"date":"2025-12-02","open":88259,"high":89146,"low":87766,"close":88752,"volume":72883,"rsi_14":42.27,"sma_20":92015.0,"sma_60":93436.67,"sma_120":94182.5},{"date":"2025-12-03","open":91214,"high":93874,"low":89343,"close":93775,"volume":208250,"rsi_14":50.0,"sma_20":91990.0,"sma_60":93506.67,"sma_120":94390.0},{"date":"2025-12-04","open":95450,"high":95548,"low":92495,"close":93677,"volume":166934,"rsi_14":55.08,"sma_20":92030.0,"sma_60":93535.0,"sma_120":94587.5},{"date":"2025-12-05","open":95154,"high":99094,"low":93677,"close":98602,"volume":460776,"rsi_14":60.06,"sma_20":92465.0,"sma_60":93688.33,"sma_120":94674.17},{"date":"2025-12-08","open":97321,"high":98011,"low":93578,"close":94465,"volume":259862,"rsi_14":60.77,"sma_20":92545.0,"sma_60":93763.33,"sma_120":94605.83},{"date":"2025-12-09","open":94366,"high":95056,"low":93578,"close":94760,"volume":94345,"rsi_14":60.65,"sma_20":92560.0,"sma_60":93826.67,"sma_120":94520.0},{"date":"2025-12-10","open":94662,"high":96041,"low":94268,"close":94760,"volume":99094,"rsi_14":57.51,"sma_20":92640.0,"sma_60":93886.67,"sma_120":94484.17},{"date":"2025-12-11","open":95647,"high":100473,"low":95450,"close":99784,"volume":556484,"rsi_14":68.34,"sma_20":92945.0,"sma_60":94055.0,"sma_120":94453.33},{"date":"2025-12-12","open":101064,"high":102443,"low":99193,"close":102345,"volume":334228,"rsi_14":73.85,"sma_20":93540.0,"sma_60":94291.67,"sma_120":94369.17},{"date":"2025-12-15","open":102148,"high":102148,"low":95056,"close":95450,"volume":660887,"rsi_14":59.75,"sma_20":93725.0,"sma_60":94448.33,"sma_120":94249.17},{"date":"2025-12-16","open":94957,"high":94957,"low":90919,"close":91411,"volume":428152,"rsi_14":47.94,"sma_20":93935.0,"sma_60":94493.33,"sma_120":94091.67},{"date":"2025-12-17","open":92889,"high":93184,"low":90426,"close":90722,"volume":187576,"rsi_14":48.56,"sma_20":94090.0,"sma_60":94556.67,"sma_120":93900.83},{"date":"2025-12-18","open":88554,"high":89638,"low":87766,"close":87865,"volume":208728,"rsi_14":46.5,"sma_20":93975.0,"sma_60":94591.67,"sma_120":93686.67},{"date":"2025-12-19","open":88752,"high":89441,"low":87471,"close":88456,"volume":314379,"rsi_14":50.26,"sma_20":94020.0,"sma_60":94646.67,"sma_120":93512.5},{"date":"2025-12-22","open":89441,"high":92101,"low":89441,"close":91313,"volume":177590,"rsi_14":53.2,"sma_20":94290.0,"sma_60":94753.33,"sma_120":93406.67},{"date":"2025-12-23","open":92298,"high":93480,"low":90032,"close":90426,"volume":168995,"rsi_14":45.33,"sma_20":94425.0,"sma_60":94826.67,"sma_120":93302.5},{"date":"2025-12-24","open":91017,"high":92593,"low":89047,"close":89638,"volume":158704,"rsi_14":44.47,"sma_20":94255.0,"sma_60":94880.0,"sma_120":93232.5},{"date":"2025-12-26","open":90229,"high":91017,"low":88062,"close":88653,"volume":155296,"rsi_14":34.74,"sma_20":94095.0,"sma_60":94933.33,"sma_120":93189.17},{"date":"2025-12-29","open":89300,"high":90800,"low":89000,"close":90300,"volume":92514,"rsi_14":40.41,"sma_20":94010.0,"sma_60":95021.67,"sma_120":93164.17},{"date":"2025-12-30","open":90000,"high":91000,"low":89700,"close":90000,"volume":136191,"rsi_14":39.38,"sma_20":94030.0,"sma_60":95111.67,"sma_120":93168.33},{"date":"2026-01-02","open":90200,"high":91500,"low":88600,"close":89800,"volume":95885,"rsi_14":39.12,"sma_20":94015.0,"sma_60":95211.67,"sma_120":93170.83},{"date":"2026-01-05","open":90600,"high":94000,"low":90600,"close":94000,"volume":252626,"rsi_14":37.19,"sma_20":93955.0,"sma_60":95361.67,"sma_120":93188.33},{"date":"2026-01-06","open":95500,"high":95900,"low":93400,"close":95800,"volume":201738,"rsi_14":35.38,"sma_20":93990.0,"sma_60":95526.67,"sma_120":93219.17},{"date":"2026-01-07","open":94900,"high":96600,"low":94300,"close":95500,"volume":168209,"rsi_14":46.67,"sma_20":93760.0,"sma_60":95625.0,"sma_120":93250.83},{"date":"2026-01-08","open":95700,"high":97300,"low":95500,"close":96600,"volume":230255,"rsi_14":60.56,"sma_20":93795.0,"sma_60":95731.67,"sma_120":93298.33},{"date":"2026-01-09","open":97000,"high":98200,"low":94500,"close":97400,"volume":178104,"rsi_14":64.64,"sma_20":93855.0,"sma_60":95878.33,"sma_120":93369.17},{"date":"2026-01-12","open":99600,"high":104800,"low":99000,"close":102500,"volume":636447,"rsi_14":82.76,"sma_20":94170.0,"sma_60":95975.0,"sma_120":93469.17},{"date":"2026-01-13","open":102000,"high":107400,"low":101300,"close":106900,"volume":500442,"rsi_14":85.48,"sma_20":94450.0,"sma_60":96141.67,"sma_120":93605.83},{"date":"2026-01-14","open":105000,"high":121100,"low":104500,"close":116800,"volume":2003541,"rsi_14":88.75,"sma_20":95095.0,"sma_60":96460.0,"sma_120":93833.33},{"date":"2026-01-15","open":114600,"high":115400,"low":111400,"close":113400,"volume":478796,"rsi_14":82.14,"sma_20":95920.0,"sma_60":96746.67,"sma_120":94040.0},{"date":"2026-01-16","open":114800,"high":129000,"low":114400,"close":126700,"volume":2681388,"rsi_14":90.69,"sma_20":99345.0,"sma_60":97438.33,"sma_120":94350.83},{"date":"2026-01-19","open":130000,"high":134800,"low":126100,"close":133300,"volume":926230,"rsi_14":91.83,"sma_20":101550.0,"sma_60":97921.67,"sma_120":94735.83},{"date":"2026-01-20","open":132000,"high":147800,"low":131500,"close":144700,"volume":1873604,"rsi_14":93.76,"sma_20":104295.0,"sma_60":98510.0,"sma_120":95219.17},{"date":"2026-01-21","open":140300,"high":143000,"low":134500,"close":139800,"volume":677231,"rsi_14":87.2,"sma_20":106650.0,"sma_60":99020.0,"sma_120":95669.17},{"date":"2026-01-22","open":142400,"high":144500,"low":135600,"close":136700,"volume":478632,"rsi_14":82.3,"sma_20":108895.0,"sma_60":99483.33,"sma_120":96085.83},{"date":"2026-01-23","open":136500,"high":142900,"low":136400,"close":140400,"volume":459044,"rsi_14":82.79,"sma_20":111365.0,"sma_60":99941.67,"sma_120":96506.67},{"date":"2026-01-26","open":138500,"high":139100,"low":132100,"close":134100,"volume":527804,"rsi_14":76.08,"sma_20":113570.0,"sma_60":100441.67,"sma_120":96831.67},{"date":"2026-01-27","open":159500,"high":159900,"low":134900,"close":136300,"volume":1917840,"rsi_14":76.43,"sma_20":115870.0,"sma_60":101010.0,"sma_120":97188.33},{"date":"2026-01-28","open":136100,"high":138800,"low":133000,"close":133900,"volume":596972,"rsi_14":73.79,"sma_20":118065.0,"sma_60":101545.0,"sma_120":97535.0},{"date":"2026-01-29","open":134400,"high":143900,"low":134100,"close":138800,"volume":942105,"rsi_14":73.73,"sma_20":120515.0,"sma_60":102181.67,"sma_120":97986.67},{"date":"2026-01-30","open":136000,"high":137400,"low":131300,"close":131400,"volume":416504,"rsi_14":65.41,"sma_20":122385.0,"sma_60":102776.67,"sma_120":98331.67},{"date":"2026-02-02","open":127400,"high":131300,"low":125000,"close":125400,"volume":276775,"rsi_14":55.69,"sma_20":123865.0,"sma_60":103295.0,"sma_120":98625.83},{"date":"2026-02-03","open":126800,"high":132200,"low":126100,"close":132100,"volume":247989,"rsi_14":61.85,"sma_20":125695.0,"sma_60":103973.33,"sma_120":98924.17},{"date":"2026-02-04","open":140100,"high":154000,"low":136200,"close":148200,"volume":2216229,"rsi_14":63.16,"sma_20":128275.0,"sma_60":104331.67,"sma_120":99350.83},{"date":"2026-02-05","open":145800,"high":157000,"low":141300,"close":144100,"volume":1065188,"rsi_14":60.14,"sma_20":130610.0,"sma_60":105161.67,"sma_120":99754.17},{"date":"2026-02-06","open":147800,"high":150600,"low":141100,"close":146200,"volume":782489,"rsi_14":57.93,"sma_20":132795.0,"sma_60":106000.0,"sma_120":100141.67},{"date":"2026-02-09","open":151700,"high":155600,"low":147500,"close":151700,"volume":655789,"rsi_14":54.64,"sma_20":135035.0,"sma_60":106951.67,"sma_120":100617.5},{"date":"2026-02-10","open":151400,"high":152800,"low":145300,"close":146000,"volume":345021,"rsi_14":54.07,"sma_20":136495.0,"sma_60":107798.33,"sma_120":101031.67},{"date":"2026-02-11","open":150300,"high":154800,"low":144100,"close":145000,"volume":644960,"rsi_14":55.6,"sma_20":138075.0,"sma_60":108681.67,"sma_120":101422.5},{"date":"2026-02-12","open":144500,"high":147600,"low":138000,"close":147600,"volume":418115,"rsi_14":54.93,"sma_20":139120.0,"sma_60":109588.33,"sma_120":101834.17},{"date":"2026-02-13","open":145300,"high":152000,"low":145200,"close":147800,"volume":476116,"rsi_14":60.24,"sma_20":140175.0,"sma_60":110575.0,"sma_120":102313.33},{"date":"2026-02-19","open":151600,"high":152300,"low":148800,"close":151600,"volume":334582,"rsi_14":61.17,"sma_20":141090.0,"sma_60":111618.33,"sma_120":102851.67},{"date":"2026-02-20","open":152200,"high":173500,"low":150900,"close":163300,"volume":1478374,"rsi_14":68.89,"sma_20":142020.0,"sma_60":112815.0,"sma_120":103376.67},{"date":"2026-02-23","open":166600,"high":167800,"low":159000,"close":161600,"volume":455456,"rsi_14":65.28,"sma_20":143110.0,"sma_60":114026.67,"sma_120":103890.83},{"date":"2026-02-24","open":163200,"high":163200,"low":154300,"close":160500,"volume":330439,"rsi_14":71.3,"sma_20":144300.0,"sma_60":115246.67,"sma_120":104385.0},{"date":"2026-02-25","open":166600,"high":171800,"low":162700,"close":168200,"volume":520936,"rsi_14":80.57,"sma_20":145690.0,"sma_60":116565.0,"sma_120":105000.0},{"date":"2026-02-26","open":169600,"high":172100,"low":166900,"close":170100,"volume":346963,"rsi_14":79.14,"sma_20":147490.0,"sma_60":118385.0,"sma_120":105919.17},{"date":"2026-02-27","open":184200,"high":192000,"low":173100,"close":175100,"volume":781993,"rsi_14":74.86,"sma_20":149430.0,"sma_60":119191.67,"sma_120":106322.5},{"date":"2026-03-03","open":173000,"high":178000,"low":159500,"close":159600,"volume":443461,"rsi_14":61.83,"sma_20":150715.0,"sma_60":120318.33,"sma_120":106882.5},{"date":"2026-03-04","open":148900,"high":153900,"low":130000,"close":132900,"volume":525030,"rsi_14":42.62,"sma_20":150420.0,"sma_60":121040.0,"sma_120":107240.83},{"date":"2026-03-05","open":148000,"high":157200,"low":144500,"close":146200,"volume":337630,"rsi_14":47.19,"sma_20":151160.0,"sma_60":121975.0,"sma_120":107705.83},{"date":"2026-03-06","open":144000,"high":159200,"low":143200,"close":155400,"volume":370305,"rsi_14":54.64,"sma_20":152660.0,"sma_60":122978.33,"sma_120":108242.5},{"date":"2026-03-09","open":153400,"high":154100,"low":142200,"close":147700,"volume":251463,"rsi_14":51.25,"sma_20":153440.0,"sma_60":123855.0,"sma_120":108695.0},{"date":"2026-03-10","open":154600,"high":165900,"low":152300,"close":160000,"volume":449687,"rsi_14":55.26,"sma_20":154030.0,"sma_60":124853.33,"sma_120":109270.83},{"date":"2026-03-11","open":167200,"high":167200,"low":155000,"close":157400,"volume":261802,"rsi_14":53.99,"sma_20":154695.0,"sma_60":125878.33,"sma_120":109820.83},{"date":"2026-03-12","open":157400,"high":167900,"low":157100,"close":167000,"volume":414638,"rsi_14":56.11,"sma_20":155735.0,"sma_60":127058.33,"sma_120":110442.5},{"date":"2026-03-13","open":164900,"high":183200,"low":162900,"close":177700,"volume":929919,"rsi_14":55.76,"sma_20":157035.0,"sma_60":128416.67,"sma_120":111151.67},{"date":"2026-03-16","open":183000,"high":184200,"low":170400,"close":172400,"volume":453228,"rsi_14":54.2,"sma_20":158355.0,"sma_60":129981.67,"sma_120":112136.67},{"date":"2026-03-17","open":174600,"high":175700,"low":169300,"close":170600,"volume":275319,"rsi_14":53.91,"sma_20":159635.0,"sma_60":130713.33,"sma_120":112502.5},{"date":"2026-03-18","open":173400,"high":176800,"low":170700,"close":172300,"volume":344206,"rsi_14":51.66,"sma_20":160870.0,"sma_60":131970.0,"sma_120":113209.17},{"date":"2026-03-19","open":168900,"high":174400,"low":167700,"close":168000,"volume":282193,"rsi_14":49.16,"sma_20":161880.0,"sma_60":133223.33,"sma_120":113858.33},{"date":"2026-03-20","open":170100,"high":178300,"low":169000,"close":175500,"volume":685396,"rsi_14":50.16,"sma_20":163075.0,"sma_60":134613.33,"sma_120":114585.0},{"date":"2026-03-23","open":171100,"high":171500,"low":160800,"close":161100,"volume":253734,"rsi_14":50.59,"sma_20":162965.0,"sma_60":135811.67,"sma_120":115201.67},{"date":"2026-03-24","open":166600,"high":168200,"low":151400,"close":157800,"volume":298056,"rsi_14":62.01,"sma_20":162775.0,"sma_60":136945.0,"sma_120":115795.83},{"date":"2026-03-25","open":160400,"high":177000,"low":158200,"close":168800,"volume":405793,"rsi_14":61.14,"sma_20":163190.0,"sma_60":138213.33,"sma_120":116483.33},{"date":"2026-03-26","open":168500,"high":169300,"low":161500,"close":163900,"volume":145476,"rsi_14":54.38,"sma_20":162975.0,"sma_60":139415.0,"sma_120":117120.83},{"date":"2026-03-27","open":159000,"high":159900,"low":150800,"close":157000,"volume":205195,"rsi_14":54.83,"sma_20":162320.0,"sma_60":140515.0,"sma_120":117697.5},{"date":"2026-03-30","open":148600,"high":155200,"low":145600,"close":155200,"volume":149458,"rsi_14":47.2,"sma_20":161325.0,"sma_60":141601.67,"sma_120":118267.5},{"date":"2026-03-31","open":155500,"high":156300,"low":150200,"close":151300,"volume":130282,"rsi_14":46.5,"sma_20":160910.0,"sma_60":142618.33,"sma_120":118820.0},{"date":"2026-04-01","open":158016,"high":167599,"low":157218,"close":167000,"volume":231461,"rsi_14":50.16,"sma_20":162630.0,"sma_60":143906.67,"sma_120":119509.17},{"date":"2026-04-02","open":168600,"high":171800,"low":154400,"close":156200,"volume":260759,"rsi_14":38.55,"sma_20":163130.0,"sma_60":145013.33,"sma_120":120112.5},{"date":"2026-04-03","open":161200,"high":168400,"low":159500,"close":162900,"volume":162570,"rsi_14":45.02,"sma_20":163505.0,"sma_60":146161.67,"sma_120":120761.67},{"date":"2026-04-06","open":163000,"high":165900,"low":160400,"close":161200,"volume":117366,"rsi_14":45.06,"sma_20":164180.0,"sma_60":147251.67,"sma_120":121389.17},{"date":"2026-04-07","open":161700,"high":164900,"low":157000,"close":158100,"volume":143294,"rsi_14":42.65,"sma_20":164085.0,"sma_60":148295.0,"sma_120":121960.0},{"date":"2026-04-08","open":165000,"high":174500,"low":165000,"close":172800,"volume":356547,"rsi_14":52.24,"sma_20":164855.0,"sma_60":149565.0,"sma_120":122648.33},{"date":"2026-04-09","open":170800,"high":173500,"low":168000,"close":169400,"volume":177606,"rsi_14":47.04,"sma_20":164975.0,"sma_60":150765.0,"sma_120":123321.67},{"date":"2026-04-10","open":172500,"high":173000,"low":166000,"close":166000,"volume":195377,"rsi_14":52.67,"sma_20":164390.0,"sma_60":151823.33,"sma_120":123899.17},{"date":"2026-04-13","open":162900,"high":168300,"low":160000,"close":167200,"volume":161542,"rsi_14":55.23,"sma_20":164130.0,"sma_60":152828.33,"sma_120":124485.0},{"date":"2026-04-14","open":170000,"high":174300,"low":168700,"close":173000,"volume":305644,"rsi_14":52.48,"sma_20":164250.0,"sma_60":153765.0,"sma_120":125112.5},{"date":"2026-04-15","open":177000,"high":185400,"low":176400,"close":178500,"volume":339237,"rsi_14":58.57,"sma_20":164560.0,"sma_60":154850.0,"sma_120":125798.33},{"date":"2026-04-16","open":184600,"high":198000,"low":182800,"close":189100,"volume":612856,"rsi_14":68.05,"sma_20":165615.0,"sma_60":155890.0,"sma_120":126490.83},{"date":"2026-04-17","open":189500,"high":189500,"low":182500,"close":183000,"volume":219908,"rsi_14":64.91,"sma_20":165990.0,"sma_60":156718.33,"sma_120":127133.33},{"date":"2026-04-20","open":185000,"high":186700,"low":178000,"close":179000,"volume":248086,"rsi_14":64.84,"sma_20":166885.0,"sma_60":157290.0,"sma_120":127755.83},{"date":"2026-04-21","open":181500,"high":185900,"low":178500,"close":179100,"volume":200134,"rsi_14":57.62,"sma_20":167950.0,"sma_60":157945.0,"sma_120":128336.67},{"date":"2026-04-22","open":179300,"high":181600,"low":176400,"close":180400,"volume":176500,"rsi_14":67.9,"sma_20":168530.0,"sma_60":158673.33,"sma_120":128930.0},{"date":"2026-04-23","open":186300,"high":196700,"low":182500,"close":189200,"volume":467293,"rsi_14":68.87,"sma_20":169795.0,"sma_60":159486.67,"sma_120":129599.17},{"date":"2026-04-24","open":188400,"high":196000,"low":186100,"close":194800,"volume":313201,"rsi_14":72.83,"sma_20":171685.0,"sma_60":160498.33,"sma_120":130281.67},{"date":"2026-04-27","open":196500,"high":197000,"low":187500,"close":192100,"volume":197295,"rsi_14":73.22,"sma_20":173530.0,"sma_60":161428.33,"sma_120":131015.0},{"date":"2026-04-28","open":192100,"high":193200,"low":189200,"close":191900,"volume":166443,"rsi_14":66.27,"sma_20":175560.0,"sma_60":162395.0,"sma_120":131762.5},{"date":"2026-04-29","open":190300,"high":193300,"low":188300,"close":193300,"volume":161805,"rsi_14":71.08,"sma_20":176860.0,"sma_60":163303.33,"sma_120":132742.5},{"date":"2026-04-30","open":192200,"high":192500,"low":187500,"close":188600,"volume":160454,"rsi_14":65.29,"sma_20":180830.0,"sma_60":168411.67,"sma_120":165625.0},{"date":"2026-05-04","open":191000,"high":191000,"low":184300,"close":186300,"volume":169260,"rsi_14":66.16,"sma_20":179650.0,"sma_60":165271.67,"sma_120":134013.33},{"date":"2026-05-06","open":186300,"high":186300,"low":181000,"close":182000,"volume":240351,"rsi_14":57.81,"sma_20":180690.0,"sma_60":166103.33,"sma_120":134744.17},{"date":"2026-05-07","open":184200,"high":191800,"low":182600,"close":185400,"volume":305783,"rsi_14":56.22,"sma_20":182055.0,"sma_60":166723.33,"sma_120":135527.5},{"date":"2026-05-08","open":181900,"high":181900,"low":169000,"close":173600,"volume":388956,"rsi_14":36.33,"sma_20":182095.0,"sma_60":167215.0,"sma_120":136188.33},{"date":"2026-05-11","open":172400,"high":172400,"low":169200,"close":171400,"volume":169797,"rsi_14":39.02,"sma_20":182195.0,"sma_60":167635.0,"sma_120":136817.5},{"date":"2026-05-12","open":173100,"high":177900,"low":158500,"close":163500,"volume":312591,"rsi_14":36.33,"sma_20":182070.0,"sma_60":167831.67,"sma_120":137391.67},{"date":"2026-05-13","open":159500,"high":161000,"low":152400,"close":156000,"volume":214025,"rsi_14":31.98,"sma_20":181510.0,"sma_60":167998.33,"sma_120":137898.33},{"date":"2026-05-14","open":159500,"high":160000,"low":150700,"close":154900,"volume":239620,"rsi_14":30.05,"sma_20":180605.0,"sma_60":168163.33,"sma_120":138422.5},{"date":"2026-05-15","open":157600,"high":157700,"low":144000,"close":146900,"volume":262333,"rsi_14":16.48,"sma_20":179025.0,"sma_60":168151.67,"sma_120":138870.0},{"date":"2026-05-18","open":142500,"high":146500,"low":136000,"close":144700,"volume":179233,"rsi_14":8.04,"sma_20":176805.0,"sma_60":168100.0,"sma_120":139337.5},{"date":"2026-05-19","open":144600,"high":145000,"low":138300,"close":140000,"volume":135604,"rsi_14":7.78,"sma_20":174655.0,"sma_60":167906.67,"sma_120":139762.5},{"date":"2026-05-20","open":138400,"high":140000,"low":132000,"close":135500,"volume":222897,"rsi_14":7.27,"sma_20":172480.0,"sma_60":167443.33,"sma_120":140129.17},{"date":"2026-05-21","open":141400,"high":144800,"low":140300,"close":142500,"volume":145668,"rsi_14":14.53,"sma_20":170650.0,"sma_60":167125.0,"sma_120":140575.83},{"date":"2026-05-22","open":148500,"high":149000,"low":144400,"close":146500,"volume":109894,"rsi_14":20.31,"sma_20":168955.0,"sma_60":166891.67,"sma_120":141069.17},{"date":"2026-05-26","open":149300,"high":149800,"low":144100,"close":145900,"volume":112860,"rsi_14":20.81,"sma_20":166790.0,"sma_60":166520.0,"sma_120":141542.5},{"date":"2026-05-27","open":147800,"high":147800,"low":141000,"close":141800,"volume":105355,"rsi_14":20.87,"sma_20":164140.0,"sma_60":166048.33,"sma_120":141937.5},{"date":"2026-05-28","open":142500,"high":142800,"low":131600,"close":135700,"volume":161992,"rsi_14":15.34,"sma_20":161320.0,"sma_60":165391.67,"sma_120":142291.67},{"date":"2026-05-29","open":136500,"high":138200,"low":128700,"close":134300,"volume":211168,"rsi_14":17.94,"sma_20":158440.0,"sma_60":164970.0,"sma_120":142644.17},{"date":"2026-06-01","open":131800,"high":140300,"low":129800,"close":134400,"volume":196899,"rsi_14":18.75,"sma_20":155495.0,"sma_60":164995.0,"sma_120":143017.5},{"date":"2026-06-02","open":131700,"high":133000,"low":125300,"close":127600,"volume":174672,"rsi_14":19.1,"sma_20":152445.0,"sma_60":164685.0,"sma_120":143330.0},{"date":"2026-06-04","open":126700,"high":133000,"low":126700,"close":130100,"volume":161191,"rsi_14":25.61,"sma_20":149635.0,"sma_60":164263.33,"sma_120":143620.83},{"date":"2026-06-05","open":131600,"high":132000,"low":121000,"close":127300,"volume":102722,"rsi_14":24.82,"sma_20":146900.0,"sma_60":163923.33,"sma_120":143889.17},{"date":"2026-06-08","open":112900,"high":118300,"low":112000,"close":115300,"volume":129198,"rsi_14":23.13,"sma_20":143395.0,"sma_60":163178.33,"sma_120":144015.83},{"date":"2026-06-09","open":115400,"high":120500,"low":115400,"close":120300,"volume":138941,"rsi_14":30.19,"sma_20":140730.0,"sma_60":162560.0,"sma_120":144219.17},{"date":"2026-06-10","open":117400,"high":119200,"low":114500,"close":118700,"volume":128973,"rsi_14":31.79,"sma_20":138095.0,"sma_60":161755.0,"sma_120":144406.67},{"date":"2026-06-11","open":113500,"high":117700,"low":108800,"close":116400,"volume":193357,"rsi_14":33.04,"sma_20":135740.0,"sma_60":160733.33,"sma_120":144575.0},{"date":"2026-06-12","open":122500,"high":151300,"low":121500,"close":151300,"volume":285648,"rsi_14":55.23,"sma_20":135505.0,"sma_60":160381.67,"sma_120":144991.67},{"date":"2026-06-15","open":142000,"high":142200,"low":131400,"close":135000,"volume":398154,"rsi_14":44.04,"sma_20":134510.0,"sma_60":159788.33,"sma_120":145250.83},{"date":"2026-06-16","open":138200,"high":138400,"low":133000,"close":134600,"volume":190986,"rsi_14":44.13,"sma_20":133895.0,"sma_60":159160.0,"sma_120":145565.0},{"date":"2026-06-17","open":135400,"high":138000,"low":132700,"close":135300,"volume":131684,"rsi_14":55.46,"sma_20":131195.0,"sma_60":155673.33,"sma_120":148094.17},{"date":"2026-06-18","open":157300,"high":158700,"low":133300,"close":136700,"volume":578065,"rsi_14":50.57,"sma_20":133260.0,"sma_60":157968.33,"sma_120":146290.83},{"date":"2026-06-19","open":134200,"high":134300,"low":120100,"close":123700,"volume":422605,"rsi_14":44.69,"sma_20":132670.0,"sma_60":157345.0,"sma_120":146578.33},{"date":"2026-06-22","open":121000,"high":122200,"low":114800,"close":115300,"volume":226073,"rsi_14":41.17,"sma_20":131310.0,"sma_60":156636.67,"sma_120":146790.83},{"date":"2026-06-23","open":114300,"high":118700,"low":105000,"close":105000,"volume":238331,"rsi_14":39.87,"sma_20":129235.0,"sma_60":155573.33,"sma_120":146893.33},{"date":"2026-06-24","open":103500,"high":110800,"low":103000,"close":109300,"volume":198615,"rsi_14":40.83,"sma_20":127405.0,"sma_60":154663.33,"sma_120":147039.17},{"date":"2026-06-25","open":109500,"high":112300,"low":105900,"close":106600,"volume":111056,"rsi_14":40.86,"sma_20":125645.0,"sma_60":153823.33,"sma_120":147169.17},{"date":"2026-06-26","open":105600,"high":105600,"low":96100,"close":99900,"volume":164106,"rsi_14":42.87,"sma_20":123855.0,"sma_60":152901.67,"sma_120":147251.67},{"date":"2026-06-29","open":98900,"high":112500,"low":98900,"close":110700,"volume":226392,"rsi_14":45.78,"sma_20":122675.0,"sma_60":152225.0,"sma_120":147421.67},{"date":"2026-06-30","open":112100,"high":112600,"low":106900,"close":107900,"volume":101143,"rsi_14":45.3,"sma_20":121350.0,"sma_60":151235.0,"sma_120":147570.83},{"date":"2026-07-01","open":113700,"high":115700,"low":109400,"close":113900,"volume":131172,"rsi_14":48.95,"sma_20":120665.0,"sma_60":150530.0,"sma_120":147771.67},{"date":"2026-07-02","open":112900,"high":113600,"low":106900,"close":108400,"volume":105426,"rsi_14":25.98,"sma_20":119580.0,"sma_60":149621.67,"sma_120":147891.67},{"date":"2026-07-03","open":107900,"high":108700,"low":99100,"close":106200,"volume":123102,"rsi_14":30.85,"sma_20":118525.0,"sma_60":148705.0,"sma_120":147978.33},{"date":"2026-07-06","open":109800,"high":111200,"low":103000,"close":106900,"volume":77631,"rsi_14":31.66,"sma_20":118105.0,"sma_60":147851.67,"sma_120":148073.33},{"date":"2026-07-07","open":105200,"high":105700,"low":98200,"close":101700,"volume":122779,"rsi_14":29.0,"sma_20":117175.0,"sma_60":146666.67,"sma_120":148115.83},{"date":"2026-07-08","open":98300,"high":100800,"low":92800,"close":94900,"volume":148458,"rsi_14":25.53,"sma_20":115985.0,"sma_60":145425.0,"sma_120":148095.0},{"date":"2026-07-09","open":94000,"high":101900,"low":93700,"close":95900,"volume":242611,"rsi_14":31.06,"sma_20":114960.0,"sma_60":144256.67,"sma_120":148040.0},{"date":"2026-07-10","open":99500,"high":105700,"low":98000,"close":102200,"volume":130837,"rsi_14":40.81,"sma_20":112505.0,"sma_60":143173.33,"sma_120":148000.83},{"date":"2026-07-13","open":102500,"high":105600,"low":95900,"close":97600,"volume":95178,"rsi_14":44.36,"sma_20":110635.0,"sma_60":141916.67,"sma_120":147840.83},{"date":"2026-07-14","open":97900,"high":97900,"low":91500,"close":94100,"volume":119688,"rsi_14":38.27,"sma_20":108610.0,"sma_60":140510.0,"sma_120":147680.0},{"date":"2026-07-15","open":96600,"high":99500,"low":94200,"close":95000,"volume":94174,"rsi_14":40.79,"sma_20":106595.0,"sma_60":138941.67,"sma_120":147415.83},{"date":"2026-07-16","open":92900,"high":94900,"low":90500,"close":92700,"volume":84418,"rsi_14":43.86,"sma_20":104395.0,"sma_60":137436.67,"sma_120":147077.5},{"date":"2026-07-20","open":89700,"high":90400,"low":86100,"close":87000,"volume":105810,"rsi_14":27.85,"sma_20":102560.0,"sma_60":135903.33,"sma_120":146596.67},{"date":"2026-07-21","open":86400,"high":89100,"low":84800,"close":87400,"volume":103074,"rsi_14":29.94,"sma_20":101165.0,"sma_60":134375.0,"sma_120":146160.0},{"date":"2026-07-22","open":90000,"high":94800,"low":90000,"close":90400,"volume":99035,"rsi_14":25.57,"sma_20":100435.0,"sma_60":132875.0,"sma_120":145774.17},{"date":"2026-07-23","open":91000,"high":96700,"low":90700,"close":96100,"volume":95897,"rsi_14":37.27,"sma_20":99775.0,"sma_60":131323.33,"sma_120":145405.0},{"date":"2026-07-24","open":96500,"high":103300,"low":95900,"close":99100,"volume":222697,"rsi_14":42.77,"sma_20":99400.0,"sma_60":129728.33,"sma_120":145113.33},{"date":"2026-07-27","open":98700,"high":101200,"low":94700,"close":97100,"volume":126024,"rsi_14":40.28,"sma_20":99260.0,"sma_60":128145.0,"sma_120":144786.67},{"date":"2026-07-28","open":94200,"high":95800,"low":87400,"close":88800,"volume":97316,"rsi_14":37.94,"sma_20":98165.0,"sma_60":126426.67,"sma_120":144410.83},{"date":"2026-07-29","open":89500,"high":89900,"low":77100,"close":82400,"volume":195986,"rsi_14":38.23,"sma_20":96890.0,"sma_60":124578.33,"sma_120":143940.83},{"date":"2026-07-30","open":81000,"high":85100,"low":79100,"close":79900,"volume":150040,"rsi_14":35.35,"sma_20":95190.0,"sma_60":122766.67,"sma_120":143511.67},{"date":"2026-07-31","open":83900,"high":89000,"low":83100,"close":89000,"volume":258312,"rsi_14":38.5,"sma_20":94220.0,"sma_60":121145.0,"sma_120":143208.33},{"date":"2026-08-03","open":87300,"high":92400,"low":85700,"close":90700,"volume":133298,"rsi_14":43.67,"sma_20":93445.0,"sma_60":119623.33,"sma_120":142863.33},{"date":"2026-08-04","open":91100,"high":100000,"low":91100,"close":99000,"volume":124343,"rsi_14":54.13,"sma_20":93050.0,"sma_60":118183.33,"sma_120":142453.33},{"date":"2026-08-05","open":101200,"high":103900,"low":99200,"close":102500,"volume":111648,"rsi_14":56.06,"sma_20":93090.0,"sma_60":116998.33,"sma_120":142106.67},{"date":"2026-08-06","open":101800,"high":105700,"low":98200,"close":102200,"volume":70068,"rsi_14":57.93,"sma_20":93455.0,"sma_60":115845.0,"sma_120":141740.0},{"date":"2026-08-07","open":101800,"high":102500,"low":98000,"close":101900,"volume":90171,"rsi_14":63.67,"sma_20":93755.0,"sma_60":114818.33,"sma_120":141325.0},{"date":"2026-08-10","open":103000,"high":103500,"low":97900,"close":100900,"volume":125363,"rsi_14":62.25,"sma_20":93690.0,"sma_60":113900.0,"sma_120":140949.17},{"date":"2026-08-11","open":100700,"high":101300,"low":98700,"close":99600,"volume":67299,"rsi_14":58.61,"sma_20":93790.0,"sma_60":112978.33,"sma_120":140570.83},{"date":"2026-08-12","open":100000,"high":101500,"low":97800,"close":99200,"volume":105260,"rsi_14":53.22,"sma_20":94045.0,"sma_60":112183.33,"sma_120":140167.5},{"date":"2026-08-13","open":100800,"high":103300,"low":99500,"close":99800,"volume":117834,"rsi_14":50.77,"sma_20":94285.0,"sma_60":111435.0,"sma_120":139767.5},{"date":"2026-08-14","open":103900,"high":105600,"low":99700,"close":101000,"volume":101395,"rsi_14":54.34,"sma_20":94700.0,"sma_60":110785.0,"sma_120":139345.83},{"date":"2026-08-18","open":99900,"high":100500,"low":95100,"close":96500,"volume":89919,"rsi_14":59.37,"sma_20":95175.0,"sma_60":110135.0,"sma_120":138789.17},{"date":"2026-08-19","open":92000,"high":94600,"low":90000,"close":93500,"volume":70615,"rsi_14":64.72,"sma_20":95480.0,"sma_60":109318.33,"sma_120":138221.67},{"date":"2026-08-20","open":94200,"high":95900,"low":93500,"close":94200,"volume":53557,"rsi_14":69.92,"sma_20":95670.0,"sma_60":108446.67,"sma_120":137669.17},{"date":"2026-08-21","open":94800,"high":94800,"low":90100,"close":91500,"volume":75632,"rsi_14":54.24,"sma_20":95440.0,"sma_60":107540.0,"sma_120":137030.0},{"date":"2026-08-24","open":91700,"high":91700,"low":88800,"close":90300,"volume":100617,"rsi_14":49.31,"sma_20":95000.0,"sma_60":106681.67,"sma_120":136365.0},{"date":"2026-08-25","open":98500,"high":111600,"low":92700,"close":108600,"volume":1484049,"rsi_14":62.31,"sma_20":95575.0,"sma_60":106230.0,"sma_120":135810.83},{"date":"2026-08-26","open":110200,"high":135400,"low":107600,"close":123400,"volume":1874268,"rsi_14":70.78,"sma_20":97305.0,"sma_60":106048.33,"sma_120":135509.17},{"date":"2026-08-27","open":120400,"high":128400,"low":117800,"close":126300,"volume":697625,"rsi_14":72.78,"sma_20":99500.0,"sma_60":105913.33,"sma_120":135454.17},{"date":"2026-08-28","open":124200,"high":127500,"low":119200,"close":122400,"volume":337078,"rsi_14":68.14,"sma_20":101625.0,"sma_60":105826.67,"sma_120":135255.83},{"date":"2026-08-31","open":117200,"high":117800,"low":112300,"close":116400,"volume":384534,"rsi_14":62.6,"sma_20":102995.0,"sma_60":105598.33,"sma_120":134930.83},{"date":"2026-09-01","open":115000,"high":115500,"low":109000,"close":110500,"volume":291937,"rsi_14":58.25,"sma_20":103985.0,"sma_60":105318.33,"sma_120":134620.83},{"date":"2026-09-02","open":107000,"high":109000,"low":105100,"close":105800,"volume":185066,"rsi_14":54.69,"sma_20":104325.0,"sma_60":105160.0,"sma_120":134169.17},{"date":"2026-09-03","open":106100,"high":109700,"low":103100,"close":107400,"volume":322952,"rsi_14":55.32,"sma_20":104570.0,"sma_60":104945.0,"sma_120":133752.5},{"date":"2026-09-04","open":107500,"high":108600,"low":105800,"close":107600,"volume":163182,"rsi_14":54.69,"sma_20":104840.0,"sma_60":104760.0,"sma_120":133257.5},{"date":"2026-09-07","open":107900,"high":128200,"low":105500,"close":122300,"volume":912549,"rsi_14":66.0,"sma_20":105860.0,"sma_60":104858.33,"sma_120":132795.83},{"date":"2026-09-08","open":129400,"high":147500,"low":128100,"close":142600,"volume":2238809,"rsi_14":75.08,"sma_20":107945.0,"sma_60":104713.33,"sma_120":132547.5},{"date":"2026-09-09","open":151400,"high":152500,"low":140500,"close":143100,"volume":944222,"rsi_14":75.03,"sma_20":110120.0,"sma_60":104848.33,"sma_120":132318.33},{"date":"2026-09-10","open":139000,"high":145600,"low":135200,"close":145000,"volume":755727,"rsi_14":77.61,"sma_20":112410.0,"sma_60":105021.67,"sma_120":132090.83},{"date":"2026-09-11","open":149000,"high":154100,"low":144400,"close":152000,"volume":1188127,"rsi_14":80.04,"sma_20":115020.0,"sma_60":105300.0,"sma_120":131957.5},{"date":"2026-09-14","open":149000,"high":149000,"low":133900,"close":134400,"volume":834438,"rsi_14":62.65,"sma_20":116690.0,"sma_60":105261.67,"sma_120":131615.0},{"date":"2026-09-15","open":138200,"high":148200,"low":131300,"close":148200,"volume":1391489,"rsi_14":62.28,"sma_20":119275.0,"sma_60":105670.0,"sma_120":131507.5},{"date":"2026-09-16","open":147500,"high":147700,"low":134100,"close":134300,"volume":716349,"rsi_14":53.57,"sma_20":121315.0,"sma_60":105986.67,"sma_120":131311.67},{"date":"2026-09-17","open":136900,"high":140700,"low":133900,"close":138200,"volume":444939,"rsi_14":57.05,"sma_20":123515.0,"sma_60":106540.0,"sma_120":131056.67},{"date":"2026-09-18","open":139000,"high":139100,"low":133800,"close":134600,"volume":724085,"rsi_14":58.3,"sma_20":125670.0,"sma_60":106961.67,"sma_120":130812.5},{"date":"2026-09-21","open":133500,"high":134600,"low":128300,"close":131300,"volume":384179,"rsi_14":59.72,"sma_20":127720.0,"sma_60":107373.33,"sma_120":130598.33},{"date":"2026-09-22","open":131100,"high":143900,"low":125500,"close":137400,"volume":2023424,"rsi_14":64.58,"sma_20":129160.0,"sma_60":107998.33,"sma_120":130450.0},{"date":"2026-09-23","open":136200,"high":136400,"low":129200,"close":131000,"volume":486579,"rsi_14":60.42,"sma_20":129540.0,"sma_60":108336.67,"sma_120":130280.83},{"date":"2026-09-28","open":129600,"high":130900,"low":124800,"close":125000,"volume":273492,"rsi_14":57.31,"sma_20":129475.0,"sma_60":108621.67,"sma_120":129928.33},{"date":"2026-09-29","open":122700,"high":123800,"low":119100,"close":122300,"volume":255663,"rsi_14":50.0,"sma_20":129470.0,"sma_60":108761.67,"sma_120":129645.83},{"date":"2026-09-30","open":122800,"high":124900,"low":122000,"close":124300,"volume":186722,"rsi_14":39.68,"sma_20":129865.0,"sma_60":109026.67,"sma_120":129324.17},{"date":"2026-10-01","open":129000,"high":129000,"low":124300,"close":125300,"volume":297068,"rsi_14":40.02,"sma_20":130605.0,"sma_60":109345.0,"sma_120":129025.0},{"date":"2026-10-02","open":125300,"high":128400,"low":124200,"close":126700,"volume":245905,"rsi_14":39.68,"sma_20":131650.0,"sma_60":109675.0,"sma_120":128763.33},{"date":"2026-10-06","open":125800,"high":129500,"low":124600,"close":129300,"volume":273007,"rsi_14":36.54,"sma_20":132745.0,"sma_60":110135.0,"sma_120":128400.83},{"date":"2026-10-07","open":134500,"high":134500,"low":125200,"close":125400,"volume":331971,"rsi_14":43.63,"sma_20":133635.0,"sma_60":110643.33,"sma_120":128034.17},{"date":"2026-10-08","open":124900,"high":124900,"low":114500,"close":120600,"volume":583486,"rsi_14":27.6,"sma_20":133550.0,"sma_60":111055.0,"sma_120":127655.83},{"date":"2026-10-12","open":118100,"high":118800,"low":108600,"close":109200,"volume":310503,"rsi_14":28.76,"sma_20":131880.0,"sma_60":111171.67,"sma_120":127172.5},{"date":"2026-10-13","open":107000,"high":111300,"low":105100,"close":107300,"volume":300246,"rsi_14":22.94,"sma_20":130090.0,"sma_60":111333.33,"sma_120":126625.0},{"date":"2026-10-14","open":107900,"high":110400,"low":106200,"close":107600,"volume":203532,"rsi_14":24.91,"sma_20":128220.0,"sma_60":111558.33,"sma_120":126034.17},{"date":"2026-10-15","open":100500,"high":103800,"low":96400,"close":96600,"volume":253019,"rsi_14":21.79,"sma_20":125450.0,"sma_60":111585.0,"sma_120":125263.33},{"date":"2026-10-16","open":101000,"high":104200,"low":100200,"close":100700,"volume":144399,"rsi_14":19.16,"sma_20":123765.0,"sma_60":111718.33,"sma_120":124577.5},{"date":"2026-10-19","open":97000,"high":104400,"low":96200,"close":104300,"volume":148041,"rsi_14":26.46,"sma_20":121570.0,"sma_60":112006.67,"sma_120":123955.0},{"date":"2026-10-20","open":101900,"high":102600,"low":95500,"close":95700,"volume":125660,"rsi_14":25.3,"sma_20":119640.0,"sma_60":112145.0,"sma_120":123260.0},{"date":"2026-10-21","open":98900,"high":100300,"low":97800,"close":98800,"volume":95101,"rsi_14":30.32,"sma_20":117670.0,"sma_60":112285.0,"sma_120":122580.0},{"date":"2026-10-22","open":97900,"high":101000,"low":94900,"close":95200,"volume":130846,"rsi_14":26.26,"sma_20":115700.0,"sma_60":112270.0,"sma_120":121796.67},{"date":"2026-10-23","open":91404,"high":92900,"low":88958,"close":92900,"volume":136123}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":941.07,"pbr":5.99,"per":98.72,"roa":0.34,"roe":0.46,"grade":"C","comment":"PER 99.46배, ROE 0.46%","revenue":536699364960.0,"analysis":"PER 99.5배입니다. ROE 0.5%입니다. 시가총액 3.58조. 매출 5366.99억, 영업이익 557.46억.","eps_basis":"TTM","debt_ratio":0.3354374531364748,"market_cap":3550613381500,"net_income":35967554143.0,"total_debt":198817302069.0,"ttm_window":"2025Q3~2026Q2","gross_margin":21.1,"total_assets":791527806546.0,"total_equity":592710504477.0,"profit_margin":6.7,"revenue_basis":"TTM","dividend_yield":0.71,"net_income_basis":"TTM","operating_income":55746215784.0,"operating_margin":10.39,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":92900.0,"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":28900.0},{"date":"2016-10-25","close":28200.0},{"date":"2016-10-26","close":28000.0},{"date":"2016-10-27","close":27950.0},{"date":"2016-10-28","close":26150.0},{"date":"2016-10-31","close":25100.0},{"date":"2016-11-01","close":24650.0},{"date":"2016-11-02","close":23650.0},{"date":"2016-11-03","close":23950.0},{"date":"2016-11-04","close":23550.0},{"date":"2016-11-07","close":24150.0},{"date":"2016-11-08","close":23900.0},{"date":"2016-11-09","close":23150.0},{"date":"2016-11-10","close":24250.0},{"date":"2016-11-11","close":24000.0},{"date":"2016-11-14","close":24250.0},{"date":"2016-11-15","close":24700.0},{"date":"2016-11-16","close":25150.0},{"date":"2016-11-17","close":25000.0},{"date":"2016-11-18","close":24450.0},{"date":"2016-11-21","close":24450.0},{"date":"2016-11-22","close":23550.0},{"date":"2016-11-23","close":23200.0},{"date":"2016-11-24","close":23100.0},{"date":"2016-11-25","close":23150.0},{"date":"2016-11-28","close":23100.0},{"date":"2016-11-29","close":23600.0},{"date":"2016-11-30","close":23350.0},{"date":"2016-12-01","close":23800.0},{"date":"2016-12-02","close":23250.0},{"date":"2016-12-05","close":22950.0},{"date":"2016-12-06","close":23250.0},{"date":"2016-12-07","close":23850.0},{"date":"2016-12-08","close":23950.0},{"date":"2016-12-09","close":23900.0},{"date":"2016-12-12","close":24450.0},{"date":"2016-12-13","close":23950.0},{"date":"2016-12-14","close":24000.0},{"date":"2016-12-15","close":24400.0},{"date":"2016-12-16","close":23550.0},{"date":"2016-12-19","close":23600.0},{"date":"2016-12-20","close":23750.0},{"date":"2016-12-21","close":23650.0},{"date":"2016-12-22","close":23450.0},{"date":"2016-12-23","close":23850.0},{"date":"2016-12-26","close":23850.0},{"date":"2016-12-27","close":23750.0},{"date":"2016-12-28","close":23650.0},{"date":"2016-12-29","close":23650.0},{"date":"2017-01-02","close":23550.0},{"date":"2017-01-03","close":24050.0},{"date":"2017-01-04","close":24600.0},{"date":"2017-01-05","close":24550.0},{"date":"2017-01-06","close":24450.0},{"date":"2017-01-09","close":23750.0},{"date":"2017-01-10","close":23550.0},{"date":"2017-01-11","close":24000.0},{"date":"2017-01-12","close":24300.0},{"date":"2017-01-13","close":24250.0},{"date":"2017-01-16","close":23950.0},{"date":"2017-01-17","close":24050.0},{"date":"2017-01-18","close":24250.0},{"date":"2017-01-19","close":23800.0},{"date":"2017-01-20","close":23550.0},{"date":"2017-01-23","close":23900.0},{"date":"2017-01-24","close":23850.0},{"date":"2017-01-25","close":23650.0},{"date":"2017-01-26","close":23500.0},{"date":"2017-01-31","close":23600.0},{"date":"2017-02-01","close":24000.0},{"date":"2017-02-02","close":23850.0},{"date":"2017-02-03","close":23700.0},{"date":"2017-02-06","close":23600.0},{"date":"2017-02-07","close":23650.0},{"date":"2017-02-08","close":23600.0},{"date":"2017-02-09","close":25750.0},{"date":"2017-02-10","close":25750.0},{"date":"2017-02-13","close":25900.0},{"date":"2017-02-14","close":25850.0},{"date":"2017-02-15","close":25650.0},{"date":"2017-02-16","close":25850.0},{"date":"2017-02-17","close":26000.0},{"date":"2017-02-20","close":26150.0},{"date":"2017-02-21","close":26350.0},{"date":"2017-02-22","close":25950.0},{"date":"2017-02-23","close":25550.0},{"date":"2017-02-24","close":26600.0},{"date":"2017-02-27","close":27600.0},{"date":"2017-02-28","close":26800.0},{"date":"2017-03-02","close":26150.0},{"date":"2017-03-03","close":26200.0},{"date":"2017-03-06","close":25900.0},{"date":"2017-03-07","close":27650.0},{"date":"2017-03-08","close":25700.0},{"date":"2017-03-09","close":24950.0},{"date":"2017-03-10","close":24600.0},{"date":"2017-03-13","close":24750.0},{"date":"2017-03-14","close":24850.0},{"date":"2017-03-15","close":24750.0},{"date":"2017-03-16","close":25300.0},{"date":"2017-03-17","close":25350.0},{"date":"2017-03-20","close":25300.0},{"date":"2017-03-21","close":25200.0},{"date":"2017-03-22","close":25250.0},{"date":"2017-03-23","close":27050.0},{"date":"2017-03-24","close":26800.0},{"date":"2017-03-27","close":27200.0},{"date":"2017-03-28","close":27350.0},{"date":"2017-03-29","close":28100.0},{"date":"2017-03-30","close":27700.0},{"date":"2017-03-31","close":27700.0},{"date":"2017-04-03","close":27100.0},{"date":"2017-04-04","close":27500.0},{"date":"2017-04-05","close":27900.0},{"date":"2017-04-06","close":28250.0},{"date":"2017-04-07","close":28200.0},{"date":"2017-04-10","close":27350.0},{"date":"2017-04-11","close":27150.0},{"date":"2017-04-12","close":26000.0},{"date":"2017-04-13","close":26250.0},{"date":"2017-04-14","close":26150.0},{"date":"2017-04-17","close":25950.0},{"date":"2017-04-18","close":26100.0},{"date":"2017-04-19","close":25600.0},{"date":"2017-04-20","close":26100.0},{"date":"2017-04-21","close":25750.0},{"date":"2017-04-24","close":25150.0},{"date":"2017-04-25","close":25100.0},{"date":"2017-04-26","close":25750.0},{"date":"2017-04-27","close":25350.0},{"date":"2017-04-28","close":25200.0},{"date":"2017-05-02","close":24000.0},{"date":"2017-05-04","close":23750.0},{"date":"2017-05-08","close":23600.0},{"date":"2017-05-10","close":23600.0},{"date":"2017-05-11","close":23850.0},{"date":"2017-05-12","close":23650.0},{"date":"2017-05-15","close":23750.0},{"date":"2017-05-16","close":23600.0},{"date":"2017-05-17","close":23350.0},{"date":"2017-05-18","close":23100.0},{"date":"2017-05-19","close":23150.0},{"date":"2017-05-22","close":23450.0},{"date":"2017-05-23","close":23500.0},{"date":"2017-05-24","close":23450.0},{"date":"2017-05-25","close":23900.0},{"date":"2017-05-26","close":23850.0},{"date":"2017-05-29","close":23800.0},{"date":"2017-05-30","close":24000.0},{"date":"2017-05-31","close":23650.0},{"date":"2017-06-01","close":24600.0},{"date":"2017-06-02","close":24100.0},{"date":"2017-06-05","close":23900.0},{"date":"2017-06-07","close":23550.0},{"date":"2017-06-08","close":23600.0},{"date":"2017-06-09","close":23750.0},{"date":"2017-06-12","close":23450.0},{"date":"2017-06-13","close":23850.0},{"date":"2017-06-14","close":23750.0},{"date":"2017-06-15","close":24050.0},{"date":"2017-06-16","close":23850.0},{"date":"2017-06-19","close":21250.0},{"date":"2017-06-20","close":20400.0},{"date":"2017-06-21","close":20550.0},{"date":"2017-06-22","close":19950.0},{"date":"2017-06-23","close":20400.0},{"date":"2017-06-26","close":20350.0},{"date":"2017-06-27","close":20000.0},{"date":"2017-06-28","close":18650.0},{"date":"2017-06-29","close":18900.0},{"date":"2017-06-30","close":19650.0},{"date":"2017-07-03","close":19900.0},{"date":"2017-07-04","close":19900.0},{"date":"2017-07-05","close":19800.0},{"date":"2017-07-06","close":19800.0},{"date":"2017-07-07","close":19750.0},{"date":"2017-07-10","close":19550.0},{"date":"2017-07-11","close":19700.0},{"date":"2017-07-12","close":20300.0},{"date":"2017-07-13","close":19750.0},{"date":"2017-07-14","close":18750.0},{"date":"2017-07-17","close":18750.0},{"date":"2017-07-18","close":19150.0},{"date":"2017-07-19","close":19200.0},{"date":"2017-07-20","close":19150.0},{"date":"2017-07-21","close":19250.0},{"date":"2017-07-24","close":19050.0},{"date":"2017-07-25","close":19000.0},{"date":"2017-07-26","close":20100.0},{"date":"2017-07-27","close":19900.0},{"date":"2017-07-28","close":19900.0},{"date":"2017-07-31","close":18950.0},{"date":"2017-08-01","close":19250.0},{"date":"2017-08-02","close":18750.0},{"date":"2017-08-03","close":18200.0},{"date":"2017-08-04","close":18000.0},{"date":"2017-08-07","close":18500.0},{"date":"2017-08-08","close":18200.0},{"date":"2017-08-09","close":18200.0},{"date":"2017-08-10","close":18300.0},{"date":"2017-08-11","close":17850.0},{"date":"2017-08-14","close":17600.0},{"date":"2017-08-16","close":17700.0},{"date":"2017-08-17","close":18400.0},{"date":"2017-08-18","close":18100.0},{"date":"2017-08-21","close":17900.0},{"date":"2017-08-22","close":17850.0},{"date":"2017-08-23","close":17800.0},{"date":"2017-08-24","close":17800.0},{"date":"2017-08-25","close":17950.0},{"date":"2017-08-28","close":18300.0},{"date":"2017-08-29","close":18100.0},{"date":"2017-08-30","close":18100.0},{"date":"2017-08-31","close":18100.0},{"date":"2017-09-01","close":18150.0},{"date":"2017-09-04","close":18350.0},{"date":"2017-09-05","close":18350.0},{"date":"2017-09-06","close":18550.0},{"date":"2017-09-07","close":18400.0},{"date":"2017-09-08","close":18700.0},{"date":"2017-09-11","close":18450.0},{"date":"2017-09-12","close":18450.0},{"date":"2017-09-13","close":18100.0},{"date":"2017-09-14","close":18100.0},{"date":"2017-09-15","close":17900.0},{"date":"2017-09-18","close":17800.0},{"date":"2017-09-19","close":17900.0},{"date":"2017-09-20","close":18950.0},{"date":"2017-09-21","close":18650.0},{"date":"2017-09-22","close":17950.0},{"date":"2017-09-25","close":17050.0},{"date":"2017-09-26","close":17300.0},{"date":"2017-09-27","close":17650.0},{"date":"2017-09-28","close":17850.0},{"date":"2017-09-29","close":18100.0},{"date":"2017-10-10","close":18400.0},{"date":"2017-10-11","close":19800.0},{"date":"2017-10-12","close":19350.0},{"date":"2017-10-13","close":20700.0},{"date":"2017-10-16","close":21150.0},{"date":"2017-10-17","close":21650.0},{"date":"2017-10-18","close":21250.0},{"date":"2017-10-19","close":21700.0},{"date":"2017-10-20","close":21450.0},{"date":"2017-10-23","close":19450.0},{"date":"2017-10-24","close":19150.0},{"date":"2017-10-25","close":18400.0},{"date":"2017-10-26","close":18250.0},{"date":"2017-10-27","close":18800.0},{"date":"2017-10-30","close":18100.0},{"date":"2017-10-31","close":17900.0},{"date":"2017-11-01","close":17900.0},{"date":"2017-11-02","close":17650.0},{"date":"2017-11-03","close":18250.0},{"date":"2017-11-06","close":18250.0},{"date":"2017-11-07","close":18000.0},{"date":"2017-11-08","close":18250.0},{"date":"2017-11-09","close":18300.0},{"date":"2017-11-10","close":18200.0},{"date":"2017-11-13","close":17850.0},{"date":"2017-11-14","close":18150.0},{"date":"2017-11-15","close":17600.0},{"date":"2017-11-16","close":18100.0},{"date":"2017-11-17","close":17800.0},{"date":"2017-11-20","close":17700.0},{"date":"2017-11-21","close":17600.0},{"date":"2017-11-22","close":17650.0},{"date":"2017-11-23","close":17650.0},{"date":"2017-11-24","close":18700.0},{"date":"2017-11-27","close":18800.0},{"date":"2017-11-28","close":18400.0},{"date":"2017-11-29","close":18450.0},{"date":"2017-11-30","close":18200.0},{"date":"2017-12-01","close":18200.0},{"date":"2017-12-04","close":19700.0},{"date":"2017-12-05","close":22650.0},{"date":"2017-12-06","close":23550.0},{"date":"2017-12-07","close":24000.0},{"date":"2017-12-08","close":22950.0},{"date":"2017-12-11","close":23600.0},{"date":"2017-12-12","close":23850.0},{"date":"2017-12-13","close":24650.0},{"date":"2017-12-14","close":24200.0},{"date":"2017-12-15","close":25200.0},{"date":"2017-12-18","close":25600.0},{"date":"2017-12-19","close":25300.0},{"date":"2017-12-20","close":25050.0},{"date":"2017-12-21","close":23650.0},{"date":"2017-12-22","close":23400.0},{"date":"2017-12-26","close":23850.0},{"date":"2017-12-27","close":23900.0},{"date":"2017-12-28","close":23800.0},{"date":"2018-01-02","close":21380.0664},{"date":"2018-01-03","close":20601.7734},{"date":"2018-01-04","close":20372.8652},{"date":"2018-01-05","close":19960.8281},{"date":"2018-01-08","close":20052.3945},{"date":"2018-01-09","close":20968.0254},{"date":"2018-01-10","close":21105.373},{"date":"2018-01-11","close":21792.0996},{"date":"2018-01-12","close":22021.0078},{"date":"2018-01-15","close":21608.9707},{"date":"2018-01-16","close":21151.1543},{"date":"2018-01-17","close":21334.2812},{"date":"2018-01-18","close":21059.5879},{"date":"2018-01-19","close":21380.0664},{"date":"2018-01-22","close":21425.8438},{"date":"2018-01-23","close":22341.4785},{"date":"2018-01-24","close":22799.2969},{"date":"2018-01-25","close":23073.9863},{"date":"2018-01-26","close":22753.5137},{"date":"2018-01-29","close":22295.6973},{"date":"2018-01-30","close":22249.918},{"date":"2018-01-31","close":21883.6582},{"date":"2018-02-01","close":22066.7871},{"date":"2018-02-02","close":22021.0078},{"date":"2018-02-05","close":21105.373},{"date":"2018-02-06","close":20464.4258},{"date":"2018-02-07","close":19777.7012},{"date":"2018-02-08","close":20281.3047},{"date":"2018-02-09","close":20784.9023},{"date":"2018-02-12","close":20922.2461},{"date":"2018-02-13","close":20693.3359},{"date":"2018-02-14","close":20601.7734},{"date":"2018-02-19","close":21196.9336},{"date":"2018-02-20","close":21975.2266},{"date":"2018-02-21","close":22799.2969},{"date":"2018-02-22","close":22707.7305},{"date":"2018-02-23","close":22982.4219},{"date":"2018-02-26","close":22707.7305},{"date":"2018-02-27","close":22249.918},{"date":"2018-02-28","close":21380.0664},{"date":"2018-03-02","close":21013.8105},{"date":"2018-03-05","close":20601.7734},{"date":"2018-03-06","close":20784.9023},{"date":"2018-03-07","close":20510.209},{"date":"2018-03-08","close":21517.4062},{"date":"2018-03-09","close":23028.2051},{"date":"2018-03-12","close":22616.168},{"date":"2018-03-13","close":22707.7305},{"date":"2018-03-14","close":22524.6074},{"date":"2018-03-15","close":24722.127},{"date":"2018-03-16","close":25500.418},{"date":"2018-03-19","close":26599.1777},{"date":"2018-03-20","close":27285.9062},{"date":"2018-03-21","close":26828.0859},{"date":"2018-03-22","close":26599.1777},{"date":"2018-03-23","close":26049.7969},{"date":"2018-03-26","close":25683.541},{"date":"2018-03-27","close":26965.4336},{"date":"2018-03-28","close":26187.1406},{"date":"2018-03-29","close":28064.1953},{"date":"2018-03-30","close":28613.5742},{"date":"2018-04-02","close":26828.0859},{"date":"2018-04-03","close":27652.1562},{"date":"2018-04-04","close":26324.4902},{"date":"2018-04-05","close":26049.7969},{"date":"2018-04-06","close":26004.0156},{"date":"2018-04-09","close":25591.9785},{"date":"2018-04-10","close":25912.4531},{"date":"2018-04-11","close":25363.0684},{"date":"2018-04-12","close":24813.6914},{"date":"2018-04-13","close":26049.7969},{"date":"2018-04-16","close":29162.9551},{"date":"2018-04-17","close":29574.9883},{"date":"2018-04-18","close":29071.3926},{"date":"2018-04-19","close":30856.8789},{"date":"2018-04-20","close":32733.9297},{"date":"2018-04-23","close":33695.3477},{"date":"2018-04-24","close":31818.2949},{"date":"2018-04-25","close":32047.2051},{"date":"2018-04-26","close":31589.3809},{"date":"2018-04-27","close":32276.1133},{"date":"2018-04-30","close":33741.1211},{"date":"2018-05-02","close":34198.9453},{"date":"2018-05-03","close":32047.2051},{"date":"2018-05-04","close":32367.6758},{"date":"2018-05-08","close":33466.4375},{"date":"2018-05-09","close":31909.8574},{"date":"2018-05-10","close":32459.2402},{"date":"2018-05-11","close":32596.5859},{"date":"2018-05-14","close":35526.6133},{"date":"2018-05-15","close":35526.6133},{"date":"2018-05-16","close":34382.0664},{"date":"2018-05-17","close":33054.4023},{"date":"2018-05-18","close":32688.1465},{"date":"2018-05-21","close":31726.7324},{"date":"2018-05-23","close":31040.0039},{"date":"2018-05-24","close":30536.4082},{"date":"2018-05-25","close":29987.0234},{"date":"2018-05-28","close":31314.6953},{"date":"2018-05-29","close":28567.791},{"date":"2018-05-30","close":28201.5371},{"date":"2018-05-31","close":28567.791},{"date":"2018-06-01","close":28430.4434},{"date":"2018-06-04","close":28109.9727},{"date":"2018-06-05","close":27743.7227},{"date":"2018-06-07","close":27697.9414},{"date":"2018-06-08","close":27194.3418},{"date":"2018-06-11","close":28750.9199},{"date":"2018-06-12","close":28476.2285},{"date":"2018-06-14","close":26004.0156},{"date":"2018-06-15","close":26324.4902},{"date":"2018-06-18","close":25363.0684},{"date":"2018-06-19","close":23714.9297},{"date":"2018-06-20","close":24584.7832},{"date":"2018-06-21","close":23943.8379},{"date":"2018-06-22","close":24584.7832},{"date":"2018-06-25","close":25179.9453},{"date":"2018-06-26","close":25866.6699},{"date":"2018-06-27","close":24310.0898},{"date":"2018-06-28","close":24401.6543},{"date":"2018-06-29","close":24264.3105},{"date":"2018-07-02","close":20601.7734},{"date":"2018-07-03","close":20464.4258},{"date":"2018-07-04","close":20555.9922},{"date":"2018-07-05","close":19869.2637},{"date":"2018-07-06","close":21105.373},{"date":"2018-07-09","close":20327.082},{"date":"2018-07-10","close":20555.9922},{"date":"2018-07-11","close":20464.4258},{"date":"2018-07-12","close":20281.3047},{"date":"2018-07-13","close":20830.6797},{"date":"2018-07-16","close":20968.0254},{"date":"2018-07-17","close":20922.2461},{"date":"2018-07-18","close":20235.5195},{"date":"2018-07-19","close":19869.2637},{"date":"2018-07-20","close":20281.3047},{"date":"2018-07-23","close":20510.209},{"date":"2018-07-24","close":21654.7539},{"date":"2018-07-25","close":20876.4648},{"date":"2018-07-26","close":21059.5879},{"date":"2018-07-27","close":20143.9551},{"date":"2018-07-30","close":20235.5195},{"date":"2018-07-31","close":19503.0137},{"date":"2018-08-01","close":18678.9395},{"date":"2018-08-02","close":18678.9395},{"date":"2018-08-03","close":18999.4121},{"date":"2018-08-06","close":18541.5957},{"date":"2018-08-07","close":18724.7227},{"date":"2018-08-08","close":18678.9395},{"date":"2018-08-09","close":18678.9395},{"date":"2018-08-10","close":19274.1035},{"date":"2018-08-13","close":18907.8496},{"date":"2018-08-14","close":18724.7227},{"date":"2018-08-16","close":18724.7227},{"date":"2018-08-17","close":19365.668},{"date":"2018-08-20","close":19503.0137},{"date":"2018-08-21","close":19548.793},{"date":"2018-08-22","close":19228.3203},{"date":"2018-08-23","close":20006.6113},{"date":"2018-08-24","close":19960.8281},{"date":"2018-08-27","close":19319.8828},{"date":"2018-08-28","close":19594.5762},{"date":"2018-08-29","close":19503.0137},{"date":"2018-08-30","close":19274.1035},{"date":"2018-08-31","close":19136.7598},{"date":"2018-09-03","close":19136.7598},{"date":"2018-09-04","close":18816.2871},{"date":"2018-09-05","close":18907.8496},{"date":"2018-09-06","close":18724.7227},{"date":"2018-09-07","close":18907.8496},{"date":"2018-09-10","close":19090.9766},{"date":"2018-09-11","close":19228.3203},{"date":"2018-09-12","close":18999.4121},{"date":"2018-09-13","close":18907.8496},{"date":"2018-09-14","close":19319.8828},{"date":"2018-09-17","close":19045.1953},{"date":"2018-09-18","close":18587.377},{"date":"2018-09-19","close":18221.125},{"date":"2018-09-20","close":18358.4688},{"date":"2018-09-21","close":18862.0684},{"date":"2018-09-27","close":19365.668},{"date":"2018-09-28","close":19228.3203},{"date":"2018-10-01","close":20006.6113},{"date":"2018-10-02","close":20143.9551},{"date":"2018-10-04","close":19503.0137},{"date":"2018-10-05","close":19319.8828},{"date":"2018-10-08","close":19228.3203},{"date":"2018-10-10","close":18450.0312},{"date":"2018-10-11","close":16985.0176},{"date":"2018-10-12","close":16939.2383},{"date":"2018-10-15","close":17854.8711},{"date":"2018-10-16","close":17671.7441},{"date":"2018-10-17","close":18312.6836},{"date":"2018-10-18","close":18633.1602},{"date":"2018-10-19","close":18816.2871},{"date":"2018-10-22","close":18862.0684},{"date":"2018-10-23","close":17534.4004},{"date":"2018-10-24","close":17854.8711},{"date":"2018-10-25","close":17854.8711},{"date":"2018-10-26","close":17442.834},{"date":"2018-10-29","close":16801.8906},{"date":"2018-10-30","close":16847.6738},{"date":"2018-10-31","close":16801.8906},{"date":"2018-11-01","close":16847.6738},{"date":"2018-11-02","close":17442.834},{"date":"2018-11-05","close":17763.3066},{"date":"2018-11-06","close":17625.9629},{"date":"2018-11-07","close":17763.3066},{"date":"2018-11-08","close":18083.7773},{"date":"2018-11-09","close":17671.7441},{"date":"2018-11-12","close":17717.5234},{"date":"2018-11-13","close":17763.3066},{"date":"2018-11-14","close":17442.834},{"date":"2018-11-15","close":18266.9062},{"date":"2018-11-16","close":18633.1602},{"date":"2018-11-19","close":18724.7227},{"date":"2018-11-20","close":18678.9395},{"date":"2018-11-21","close":19457.2305},{"date":"2018-11-22","close":19090.9766},{"date":"2018-11-23","close":19090.9766},{"date":"2018-11-26","close":20372.8652},{"date":"2018-11-27","close":20189.7363},{"date":"2018-11-28","close":19869.2637},{"date":"2018-11-29","close":19274.1035},{"date":"2018-11-30","close":18999.4121},{"date":"2018-12-03","close":19319.8828},{"date":"2018-12-04","close":19686.1387},{"date":"2018-12-05","close":19090.9766},{"date":"2018-12-06","close":18724.7227},{"date":"2018-12-07","close":18541.5957},{"date":"2018-12-10","close":18541.5957},{"date":"2018-12-11","close":18266.9062},{"date":"2018-12-12","close":18358.4688},{"date":"2018-12-13","close":19228.3203},{"date":"2018-12-14","close":18953.6309},{"date":"2018-12-17","close":19274.1035},{"date":"2018-12-18","close":19640.3574},{"date":"2018-12-19","close":20418.6484},{"date":"2018-12-20","close":20327.082},{"date":"2018-12-21","close":19319.8828},{"date":"2018-12-24","close":19503.0137},{"date":"2018-12-26","close":18724.7227},{"date":"2018-12-27","close":18899.8906},{"date":"2018-12-28","close":19268.6699},{"date":"2019-01-02","close":19130.3789},{"date":"2019-01-03","close":19038.1855},{"date":"2019-01-04","close":19084.2812},{"date":"2019-01-07","close":19222.5742},{"date":"2019-01-08","close":19406.9609},{"date":"2019-01-09","close":19314.7676},{"date":"2019-01-10","close":19084.2812},{"date":"2019-01-11","close":19176.4766},{"date":"2019-01-14","close":21665.7305},{"date":"2019-01-15","close":21619.6328},{"date":"2019-01-16","close":21435.2422},{"date":"2019-01-17","close":21066.4648},{"date":"2019-01-18","close":21066.4648},{"date":"2019-01-21","close":21158.6621},{"date":"2019-01-22","close":21942.3125},{"date":"2019-01-23","close":22034.5078},{"date":"2019-01-24","close":22357.1895},{"date":"2019-01-25","close":22772.0664},{"date":"2019-01-28","close":21804.0215},{"date":"2019-01-29","close":21988.4121},{"date":"2019-01-30","close":23371.3301},{"date":"2019-01-31","close":24108.8848},{"date":"2019-02-01","close":24016.6914},{"date":"2019-02-07","close":24708.1484},{"date":"2019-02-08","close":24385.4727},{"date":"2019-02-11","close":23786.2031},{"date":"2019-02-12","close":23694.0156},{"date":"2019-02-13","close":23094.7461},{"date":"2019-02-14","close":23555.7207},{"date":"2019-02-15","close":24016.6914},{"date":"2019-02-18","close":24339.373},{"date":"2019-02-19","close":24247.1797},{"date":"2019-02-20","close":24385.4727},{"date":"2019-02-21","close":24569.8594},{"date":"2019-02-22","close":25906.6816},{"date":"2019-02-25","close":25030.8301},{"date":"2019-02-26","close":24708.1484},{"date":"2019-02-27","close":25537.9043},{"date":"2019-02-28","close":24339.373},{"date":"2019-03-04","close":25537.9043},{"date":"2019-03-05","close":26782.5332},{"date":"2019-03-06","close":26736.4336},{"date":"2019-03-07","close":26229.3633},{"date":"2019-03-08","close":25491.8066},{"date":"2019-03-11","close":24938.6406},{"date":"2019-03-12","close":25169.123},{"date":"2019-03-13","close":24247.1797},{"date":"2019-03-14","close":24431.5684},{"date":"2019-03-15","close":24385.4727},{"date":"2019-03-18","close":23647.9121},{"date":"2019-03-19","close":23647.9121},{"date":"2019-03-20","close":23325.2324},{"date":"2019-03-21","close":23463.5215},{"date":"2019-03-22","close":22956.4551},{"date":"2019-03-25","close":22311.0938},{"date":"2019-03-26","close":22587.6777},{"date":"2019-03-27","close":22218.8984},{"date":"2019-03-28","close":21896.2168},{"date":"2019-03-29","close":21850.1211},{"date":"2019-04-01","close":22264.9961},{"date":"2019-04-02","close":22357.1895},{"date":"2019-04-03","close":22449.3867},{"date":"2019-04-04","close":23048.6504},{"date":"2019-04-05","close":22495.4805},{"date":"2019-04-08","close":22587.6777},{"date":"2019-04-09","close":22311.0938},{"date":"2019-04-10","close":22541.5762},{"date":"2019-04-11","close":22587.6777},{"date":"2019-04-12","close":22218.8984},{"date":"2019-04-15","close":21896.2168},{"date":"2019-04-16","close":21711.8301},{"date":"2019-04-17","close":22080.6055},{"date":"2019-04-18","close":22080.6055},{"date":"2019-04-19","close":21527.4395},{"date":"2019-04-22","close":21112.5625},{"date":"2019-04-23","close":21343.0488},{"date":"2019-04-24","close":20651.5879},{"date":"2019-04-25","close":20190.6191},{"date":"2019-04-26","close":20190.6191},{"date":"2019-04-29","close":21343.0488},{"date":"2019-04-30","close":21020.3691},{"date":"2019-05-02","close":21665.7305},{"date":"2019-05-03","close":21343.0488},{"date":"2019-05-07","close":21066.4648},{"date":"2019-05-08","close":21481.3418},{"date":"2019-05-09","close":21296.9531},{"date":"2019-05-10","close":21250.8535},{"date":"2019-05-13","close":20605.4922},{"date":"2019-05-14","close":20467.2012},{"date":"2019-05-15","close":19914.0332},{"date":"2019-05-16","close":20052.3242},{"date":"2019-05-17","close":20006.2266},{"date":"2019-05-20","close":19591.3496},{"date":"2019-05-21","close":19637.4512},{"date":"2019-05-22","close":19637.4512},{"date":"2019-05-23","close":19406.9609},{"date":"2019-05-24","close":19268.6699},{"date":"2019-05-27","close":19360.8652},{"date":"2019-05-28","close":19406.9609},{"date":"2019-05-29","close":18807.6973},{"date":"2019-05-30","close":18853.793},{"date":"2019-05-31","close":19729.6445},{"date":"2019-06-03","close":19453.0586},{"date":"2019-06-04","close":19637.4512},{"date":"2019-06-05","close":19314.7676},{"date":"2019-06-07","close":19499.1582},{"date":"2019-06-10","close":19683.5469},{"date":"2019-06-11","close":19867.9355},{"date":"2019-06-12","close":20144.5176},{"date":"2019-06-13","close":20513.2969},{"date":"2019-06-14","close":21158.6621},{"date":"2019-06-17","close":20928.1758},{"date":"2019-06-18","close":20974.2695},{"date":"2019-06-19","close":20974.2695},{"date":"2019-06-20","close":21066.4648},{"date":"2019-06-21","close":20605.4922},{"date":"2019-06-24","close":21066.4648},{"date":"2019-06-25","close":19360.8652},{"date":"2019-06-26","close":19268.6699},{"date":"2019-06-27","close":19038.1855},{"date":"2019-06-28","close":18669.4043},{"date":"2019-07-01","close":18899.8906},{"date":"2019-07-02","close":18807.6973},{"date":"2019-07-03","close":18899.8906},{"date":"2019-07-04","close":18623.3105},{"date":"2019-07-05","close":18853.793},{"date":"2019-07-08","close":18254.5293},{"date":"2019-07-09","close":17609.1641},{"date":"2019-07-10","close":17793.5566},{"date":"2019-07-11","close":17931.8496},{"date":"2019-07-12","close":17931.8496},{"date":"2019-07-15","close":17609.1641},{"date":"2019-07-16","close":17424.7793},{"date":"2019-07-17","close":17102.0996},{"date":"2019-07-18","close":17378.6816},{"date":"2019-07-19","close":18162.334},{"date":"2019-07-22","close":18070.1406},{"date":"2019-07-23","close":18346.7246},{"date":"2019-07-24","close":17977.9473},{"date":"2019-07-25","close":17839.6543},{"date":"2019-07-26","close":17516.9746},{"date":"2019-07-29","close":16963.8066},{"date":"2019-07-30","close":17148.1934},{"date":"2019-07-31","close":17378.6816},{"date":"2019-08-01","close":17194.293},{"date":"2019-08-02","close":16917.707},{"date":"2019-08-05","close":16041.8594},{"date":"2019-08-06","close":16087.957},{"date":"2019-08-07","close":15903.5654},{"date":"2019-08-08","close":16272.3467},{"date":"2019-08-09","close":16318.4424},{"date":"2019-08-12","close":16318.4424},{"date":"2019-08-13","close":16456.7363},{"date":"2019-08-14","close":16595.0293},{"date":"2019-08-16","close":16318.4424},{"date":"2019-08-19","close":16456.7363},{"date":"2019-08-20","close":16641.123},{"date":"2019-08-21","close":16733.3223},{"date":"2019-08-22","close":16456.7363},{"date":"2019-08-23","close":16272.3467},{"date":"2019-08-26","close":16134.0566},{"date":"2019-08-27","close":16041.8594},{"date":"2019-08-28","close":16226.248},{"date":"2019-08-29","close":16410.6387},{"date":"2019-08-30","close":16410.6387},{"date":"2019-09-02","close":16641.123},{"date":"2019-09-03","close":16548.9297},{"date":"2019-09-04","close":16871.6094},{"date":"2019-09-05","close":16733.3223},{"date":"2019-09-06","close":16595.0293},{"date":"2019-09-09","close":16595.0293},{"date":"2019-09-10","close":16917.707},{"date":"2019-09-11","close":17102.0996},{"date":"2019-09-16","close":17378.6816},{"date":"2019-09-17","close":18807.6973},{"date":"2019-09-18","close":20974.2695},{"date":"2019-09-19","close":20651.5879},{"date":"2019-09-20","close":20789.8828},{"date":"2019-09-23","close":22541.5762},{"date":"2019-09-24","close":22541.5762},{"date":"2019-09-25","close":21112.5625},{"date":"2019-09-26","close":21066.4648},{"date":"2019-09-27","close":20513.2969},{"date":"2019-09-30","close":20375.0059},{"date":"2019-10-01","close":20605.4922},{"date":"2019-10-02","close":19775.7402},{"date":"2019-10-04","close":20144.5176},{"date":"2019-10-07","close":20052.3242},{"date":"2019-10-08","close":19821.8398},{"date":"2019-10-10","close":19314.7676},{"date":"2019-10-11","close":19130.3789},{"date":"2019-10-14","close":19591.3496},{"date":"2019-10-15","close":20006.2266},{"date":"2019-10-16","close":20052.3242},{"date":"2019-10-17","close":19867.9355},{"date":"2019-10-18","close":19775.7402},{"date":"2019-10-21","close":19591.3496},{"date":"2019-10-22","close":19683.5469},{"date":"2019-10-23","close":19314.7676},{"date":"2019-10-24","close":18992.0879},{"date":"2019-10-25","close":19360.8652},{"date":"2019-10-28","close":19130.3789},{"date":"2019-10-29","close":19130.3789},{"date":"2019-10-30","close":18899.8906},{"date":"2019-10-31","close":18945.9902},{"date":"2019-11-01","close":18531.1133},{"date":"2019-11-04","close":19268.6699},{"date":"2019-11-05","close":19406.9609},{"date":"2019-11-06","close":19499.1582},{"date":"2019-11-07","close":18807.6973},{"date":"2019-11-08","close":18807.6973},{"date":"2019-11-11","close":18669.4043},{"date":"2019-11-12","close":18669.4043},{"date":"2019-11-13","close":18485.0176},{"date":"2019-11-14","close":18208.4316},{"date":"2019-11-15","close":18623.3105},{"date":"2019-11-18","close":18577.2129},{"date":"2019-11-19","close":18438.918},{"date":"2019-11-20","close":17931.8496},{"date":"2019-11-21","close":18070.1406},{"date":"2019-11-22","close":17931.8496},{"date":"2019-11-25","close":17885.752},{"date":"2019-11-26","close":17931.8496},{"date":"2019-11-27","close":17931.8496},{"date":"2019-11-28","close":17655.2676},{"date":"2019-11-29","close":17424.7793},{"date":"2019-12-02","close":17286.4883},{"date":"2019-12-03","close":17332.584},{"date":"2019-12-04","close":17148.1934},{"date":"2019-12-05","close":16871.6094},{"date":"2019-12-06","close":17194.293},{"date":"2019-12-09","close":17102.0996},{"date":"2019-12-10","close":17516.9746},{"date":"2019-12-11","close":17563.0703},{"date":"2019-12-12","close":17977.9473},{"date":"2019-12-13","close":18070.1406},{"date":"2019-12-16","close":17747.4609},{"date":"2019-12-17","close":17424.7793},{"date":"2019-12-18","close":17747.4609},{"date":"2019-12-19","close":19314.7676},{"date":"2019-12-20","close":18853.793},{"date":"2019-12-23","close":18715.5},{"date":"2019-12-24","close":18853.793},{"date":"2019-12-26","close":18669.4043},{"date":"2019-12-27","close":18959.6504},{"date":"2019-12-30","close":18772.3965},{"date":"2020-01-02","close":18725.5801},{"date":"2020-01-03","close":18772.3965},{"date":"2020-01-06","close":18023.373},{"date":"2020-01-07","close":18023.373},{"date":"2020-01-08","close":17414.7891},{"date":"2020-01-09","close":17836.1172},{"date":"2020-01-10","close":17929.748},{"date":"2020-01-13","close":18023.373},{"date":"2020-01-14","close":17929.748},{"date":"2020-01-15","close":18444.6973},{"date":"2020-01-16","close":18725.5801},{"date":"2020-01-17","close":18444.6973},{"date":"2020-01-20","close":18257.4434},{"date":"2020-01-21","close":17882.9277},{"date":"2020-01-22","close":18959.6504},{"date":"2020-01-23","close":19802.3047},{"date":"2020-01-28","close":19895.9297},{"date":"2020-01-29","close":18912.8398},{"date":"2020-01-30","close":18210.6289},{"date":"2020-01-31","close":18444.6973},{"date":"2020-02-03","close":17976.5586},{"date":"2020-02-04","close":18023.373},{"date":"2020-02-05","close":17836.1172},{"date":"2020-02-06","close":18444.6973},{"date":"2020-02-07","close":18257.4434},{"date":"2020-02-10","close":18772.3965},{"date":"2020-02-11","close":19240.5371},{"date":"2020-02-12","close":19006.4629},{"date":"2020-02-13","close":18585.1387},{"date":"2020-02-14","close":18912.8398},{"date":"2020-02-17","close":18725.5801},{"date":"2020-02-18","close":18585.1387},{"date":"2020-02-19","close":18397.8848},{"date":"2020-02-20","close":18210.6289},{"date":"2020-02-21","close":17836.1172},{"date":"2020-02-24","close":17367.9785},{"date":"2020-02-25","close":17789.3047},{"date":"2020-02-26","close":17882.9277},{"date":"2020-02-27","close":17461.6055},{"date":"2020-02-28","close":16899.8359},{"date":"2020-03-02","close":16899.8359},{"date":"2020-03-03","close":16853.0254},{"date":"2020-03-04","close":17274.3477},{"date":"2020-03-05","close":17602.0469},{"date":"2020-03-06","close":17227.5371},{"date":"2020-03-09","close":17227.5371},{"date":"2020-03-10","close":16759.3926},{"date":"2020-03-11","close":16104.002},{"date":"2020-03-12","close":16104.002},{"date":"2020-03-13","close":13950.5586},{"date":"2020-03-16","close":13388.791},{"date":"2020-03-17","close":13248.3496},{"date":"2020-03-18","close":12639.7686},{"date":"2020-03-19","close":12124.8145},{"date":"2020-03-20","close":13107.9082},{"date":"2020-03-23","close":12265.2568},{"date":"2020-03-24","close":12967.4658},{"date":"2020-03-25","close":13529.2334},{"date":"2020-03-26","close":13716.4883},{"date":"2020-03-27","close":13716.4883},{"date":"2020-03-30","close":13856.9307},{"date":"2020-03-31","close":14091.001},{"date":"2020-04-01","close":14184.6279},{"date":"2020-04-02","close":14044.1865},{"date":"2020-04-03","close":14137.8135},{"date":"2020-04-06","close":14840.0234},{"date":"2020-04-07","close":15916.7441},{"date":"2020-04-08","close":15916.7441},{"date":"2020-04-09","close":16197.6289},{"date":"2020-04-10","close":16197.6289},{"date":"2020-04-13","close":16478.5117},{"date":"2020-04-14","close":16618.9551},{"date":"2020-04-16","close":15682.6748},{"date":"2020-04-17","close":15729.4893},{"date":"2020-04-20","close":15776.3037},{"date":"2020-04-21","close":15589.0469},{"date":"2020-04-22","close":15495.4189},{"date":"2020-04-23","close":15776.3037},{"date":"2020-04-24","close":15542.2344},{"date":"2020-04-27","close":15869.9297},{"date":"2020-04-28","close":15823.1162},{"date":"2020-04-29","close":15916.7441},{"date":"2020-05-04","close":15495.4189},{"date":"2020-05-06","close":15635.8613},{"date":"2020-05-07","close":15776.3037},{"date":"2020-05-08","close":15823.1162},{"date":"2020-05-11","close":15589.0469},{"date":"2020-05-12","close":15214.5352},{"date":"2020-05-13","close":15214.5352},{"date":"2020-05-14","close":15120.9072},{"date":"2020-05-15","close":15448.6045},{"date":"2020-05-18","close":15167.7227},{"date":"2020-05-19","close":15635.8613},{"date":"2020-05-20","close":15823.1162},{"date":"2020-05-21","close":15729.4893},{"date":"2020-05-22","close":15401.791},{"date":"2020-05-25","close":15448.6045},{"date":"2020-05-26","close":15589.0469},{"date":"2020-05-27","close":16150.8125},{"date":"2020-05-28","close":15916.7441},{"date":"2020-05-29","close":15495.4189},{"date":"2020-06-01","close":15682.6748},{"date":"2020-06-02","close":16057.1865},{"date":"2020-06-03","close":16338.0703},{"date":"2020-06-04","close":15869.9297},{"date":"2020-06-05","close":16104.002},{"date":"2020-06-08","close":15916.7441},{"date":"2020-06-09","close":15963.5586},{"date":"2020-06-10","close":16057.1865},{"date":"2020-06-11","close":15635.8613},{"date":"2020-06-12","close":15120.9072},{"date":"2020-06-15","close":14418.6973},{"date":"2020-06-16","close":15027.2793},{"date":"2020-06-17","close":14933.6514},{"date":"2020-06-18","close":14699.582},{"date":"2020-06-19","close":14605.9531},{"date":"2020-06-22","close":14512.3252},{"date":"2020-06-23","close":14371.8838},{"date":"2020-06-24","close":14418.6973},{"date":"2020-06-25","close":14091.001},{"date":"2020-06-26","close":14137.8135},{"date":"2020-06-29","close":13903.7451},{"date":"2020-06-30","close":14044.1865},{"date":"2020-07-01","close":13950.5586},{"date":"2020-07-02","close":14325.0693},{"date":"2020-07-03","close":14465.5127},{"date":"2020-07-06","close":14371.8838},{"date":"2020-07-07","close":14231.4424},{"date":"2020-07-08","close":14137.8135},{"date":"2020-07-09","close":14418.6973},{"date":"2020-07-10","close":14137.8135},{"date":"2020-07-13","close":14512.3252},{"date":"2020-07-14","close":14605.9531},{"date":"2020-07-15","close":14840.0234},{"date":"2020-07-16","close":14699.582},{"date":"2020-07-17","close":14699.582},{"date":"2020-07-20","close":15074.0947},{"date":"2020-07-21","close":15823.1162},{"date":"2020-07-22","close":15916.7441},{"date":"2020-07-23","close":15354.9775},{"date":"2020-07-24","close":15027.2793},{"date":"2020-07-27","close":15261.3496},{"date":"2020-07-28","close":15308.1641},{"date":"2020-07-29","close":15448.6045},{"date":"2020-07-30","close":15354.9775},{"date":"2020-07-31","close":15167.7227},{"date":"2020-08-03","close":15120.9072},{"date":"2020-08-04","close":15776.3037},{"date":"2020-08-05","close":15589.0469},{"date":"2020-08-06","close":16244.4424},{"date":"2020-08-07","close":16057.1865},{"date":"2020-08-10","close":15869.9297},{"date":"2020-08-11","close":16338.0703},{"date":"2020-08-12","close":16244.4424},{"date":"2020-08-13","close":16384.8867},{"date":"2020-08-14","close":16197.6289},{"date":"2020-08-18","close":15448.6045},{"date":"2020-08-19","close":15682.6748},{"date":"2020-08-20","close":14886.8389},{"date":"2020-08-21","close":14886.8389},{"date":"2020-08-24","close":14886.8389},{"date":"2020-08-25","close":15261.3496},{"date":"2020-08-26","close":14980.4658},{"date":"2020-08-27","close":14512.3252},{"date":"2020-08-28","close":14746.3965},{"date":"2020-08-31","close":15261.3496},{"date":"2020-09-01","close":15167.7227},{"date":"2020-09-02","close":15354.9775},{"date":"2020-09-03","close":15214.5352},{"date":"2020-09-04","close":16572.1387},{"date":"2020-09-07","close":16993.4688},{"date":"2020-09-08","close":17040.2793},{"date":"2020-09-09","close":16899.8359},{"date":"2020-09-10","close":16993.4688},{"date":"2020-09-11","close":16572.1387},{"date":"2020-09-14","close":16525.3262},{"date":"2020-09-15","close":16244.4424},{"date":"2020-09-16","close":16150.8125},{"date":"2020-09-17","close":15823.1162},{"date":"2020-09-18","close":16010.373},{"date":"2020-09-21","close":15869.9297},{"date":"2020-09-22","close":15354.9775},{"date":"2020-09-23","close":15120.9072},{"date":"2020-09-24","close":14840.0234},{"date":"2020-09-25","close":14840.0234},{"date":"2020-09-28","close":15167.7227},{"date":"2020-09-29","close":15261.3496},{"date":"2020-10-05","close":15589.0469},{"date":"2020-10-06","close":15542.2344},{"date":"2020-10-07","close":15916.7441},{"date":"2020-10-08","close":15729.4893},{"date":"2020-10-12","close":15635.8613},{"date":"2020-10-13","close":15635.8613},{"date":"2020-10-14","close":15589.0469},{"date":"2020-10-15","close":15167.7227},{"date":"2020-10-16","close":15401.791},{"date":"2020-10-19","close":15869.9297},{"date":"2020-10-20","close":15401.791},{"date":"2020-10-21","close":15589.0469},{"date":"2020-10-22","close":15261.3496},{"date":"2020-10-23","close":15261.3496},{"date":"2020-10-26","close":14980.4658},{"date":"2020-10-27","close":14933.6514},{"date":"2020-10-28","close":14980.4658},{"date":"2020-10-29","close":14793.209},{"date":"2020-10-30","close":14559.1396},{"date":"2020-11-02","close":14605.9531},{"date":"2020-11-03","close":14793.209},{"date":"2020-11-04","close":14933.6514},{"date":"2020-11-05","close":14933.6514},{"date":"2020-11-06","close":14886.8389},{"date":"2020-11-09","close":15214.5352},{"date":"2020-11-10","close":15214.5352},{"date":"2020-11-11","close":15729.4893},{"date":"2020-11-12","close":15635.8613},{"date":"2020-11-13","close":15635.8613},{"date":"2020-11-16","close":15682.6748},{"date":"2020-11-17","close":15635.8613},{"date":"2020-11-18","close":15776.3037},{"date":"2020-11-19","close":15589.0469},{"date":"2020-11-20","close":15589.0469},{"date":"2020-11-23","close":15589.0469},{"date":"2020-11-24","close":16150.8125},{"date":"2020-11-25","close":15916.7441},{"date":"2020-11-26","close":15635.8613},{"date":"2020-11-27","close":15542.2344},{"date":"2020-11-30","close":15448.6045},{"date":"2020-12-01","close":15589.0469},{"date":"2020-12-02","close":15635.8613},{"date":"2020-12-03","close":15823.1162},{"date":"2020-12-04","close":15776.3037},{"date":"2020-12-07","close":15635.8613},{"date":"2020-12-08","close":15589.0469},{"date":"2020-12-09","close":15776.3037},{"date":"2020-12-10","close":15963.5586},{"date":"2020-12-11","close":16010.373},{"date":"2020-12-14","close":15869.9297},{"date":"2020-12-15","close":15869.9297},{"date":"2020-12-16","close":15916.7441},{"date":"2020-12-17","close":16150.8125},{"date":"2020-12-18","close":17180.7207},{"date":"2020-12-21","close":16806.209},{"date":"2020-12-22","close":15963.5586},{"date":"2020-12-23","close":16244.4424},{"date":"2020-12-24","close":16291.2559},{"date":"2020-12-28","close":16712.582},{"date":"2020-12-29","close":16647.8945},{"date":"2020-12-30","close":16980.8496},{"date":"2021-01-04","close":17218.6797},{"date":"2021-01-05","close":17313.8086},{"date":"2021-01-06","close":17123.5469},{"date":"2021-01-07","close":17171.1133},{"date":"2021-01-08","close":17408.9395},{"date":"2021-01-11","close":16885.7207},{"date":"2021-01-12","close":16552.7637},{"date":"2021-01-13","close":16410.0664},{"date":"2021-01-14","close":16552.7637},{"date":"2021-01-15","close":16219.8057},{"date":"2021-01-18","close":15981.9775},{"date":"2021-01-19","close":16124.6729},{"date":"2021-01-20","close":16172.2383},{"date":"2021-01-21","close":16267.3711},{"date":"2021-01-22","close":16457.6309},{"date":"2021-01-25","close":16552.7637},{"date":"2021-01-26","close":16980.8496},{"date":"2021-01-27","close":16552.7637},{"date":"2021-01-28","close":16219.8057},{"date":"2021-01-29","close":16219.8057},{"date":"2021-02-01","close":16314.9375},{"date":"2021-02-02","close":16790.5879},{"date":"2021-02-03","close":16790.5879},{"date":"2021-02-04","close":16838.1543},{"date":"2021-02-05","close":16885.7207},{"date":"2021-02-08","close":17123.5469},{"date":"2021-02-09","close":16885.7207},{"date":"2021-02-10","close":17028.416},{"date":"2021-02-15","close":17551.6367},{"date":"2021-02-16","close":17551.6367},{"date":"2021-02-17","close":17123.5469},{"date":"2021-02-18","close":17123.5469},{"date":"2021-02-19","close":16980.8496},{"date":"2021-02-22","close":16980.8496},{"date":"2021-02-23","close":17171.1133},{"date":"2021-02-24","close":16600.3281},{"date":"2021-02-25","close":16695.4609},{"date":"2021-02-26","close":16647.8945},{"date":"2021-03-02","close":16838.1543},{"date":"2021-03-03","close":16885.7207},{"date":"2021-03-04","close":18169.9883},{"date":"2021-03-05","close":18788.3379},{"date":"2021-03-08","close":18978.5977},{"date":"2021-03-09","close":19073.7285},{"date":"2021-03-10","close":18883.4688},{"date":"2021-03-11","close":19406.6875},{"date":"2021-03-12","close":19359.123},{"date":"2021-03-15","close":19026.1641},{"date":"2021-03-16","close":19644.5137},{"date":"2021-03-17","close":20690.9512},{"date":"2021-03-18","close":20262.8672},{"date":"2021-03-19","close":20215.2988},{"date":"2021-03-22","close":20357.9941},{"date":"2021-03-23","close":19787.2109},{"date":"2021-03-24","close":19406.6875},{"date":"2021-03-25","close":19549.3848},{"date":"2021-03-26","close":19787.2109},{"date":"2021-03-29","close":20405.5625},{"date":"2021-03-30","close":20500.6914},{"date":"2021-03-31","close":21356.8672},{"date":"2021-04-01","close":21880.0879},{"date":"2021-04-02","close":24638.8828},{"date":"2021-04-05","close":25495.0586},{"date":"2021-04-06","close":27207.4141},{"date":"2021-04-07","close":25970.7148},{"date":"2021-04-08","close":26731.7617},{"date":"2021-04-09","close":27064.7188},{"date":"2021-04-12","close":29680.8164},{"date":"2021-04-13","close":29775.9473},{"date":"2021-04-14","close":33628.7422},{"date":"2021-04-15","close":35388.6641},{"date":"2021-04-16","close":35245.9648},{"date":"2021-04-19","close":35626.4922},{"date":"2021-04-20","close":41001.3828},{"date":"2021-04-21","close":41619.7344},{"date":"2021-04-22","close":46614.1016},{"date":"2021-04-23","close":38432.8555},{"date":"2021-04-26","close":35674.0586},{"date":"2021-04-27","close":37433.9805},{"date":"2021-04-28","close":37338.8438},{"date":"2021-04-29","close":35055.707},{"date":"2021-04-30","close":36530.2344},{"date":"2021-05-03","close":34532.4883},{"date":"2021-05-04","close":31963.9551},{"date":"2021-05-06","close":31440.7344},{"date":"2021-05-07","close":33057.957},{"date":"2021-05-10","close":34009.2656},{"date":"2021-05-11","close":36672.9297},{"date":"2021-05-12","close":36910.7539},{"date":"2021-05-13","close":38860.9375},{"date":"2021-05-14","close":38147.457},{"date":"2021-05-17","close":39907.3789},{"date":"2021-05-18","close":43855.3047},{"date":"2021-05-20","close":49848.5469},{"date":"2021-05-21","close":47089.7539},{"date":"2021-05-24","close":46756.793},{"date":"2021-05-25","close":44854.1797},{"date":"2021-05-26","close":52131.6914},{"date":"2021-05-27","close":53273.2617},{"date":"2021-05-28","close":55461.2656},{"date":"2021-05-31","close":55271.0078},{"date":"2021-06-01","close":52797.6055},{"date":"2021-06-02","close":54319.6953},{"date":"2021-06-03","close":53558.6484},{"date":"2021-06-04","close":55175.875},{"date":"2021-06-07","close":58410.3242},{"date":"2021-06-08","close":54129.4375},{"date":"2021-06-09","close":53463.5234},{"date":"2021-06-10","close":50894.9922},{"date":"2021-06-11","close":49848.5469},{"date":"2021-06-14","close":50990.1172},{"date":"2021-06-15","close":49277.7656},{"date":"2021-06-16","close":50799.8516},{"date":"2021-06-17","close":49468.0234},{"date":"2021-06-18","close":49087.5},{"date":"2021-06-21","close":48041.0625},{"date":"2021-06-22","close":47945.9336},{"date":"2021-06-23","close":46518.9688},{"date":"2021-06-24","close":46661.668},{"date":"2021-06-25","close":48136.1914},{"date":"2021-06-28","close":48041.0625},{"date":"2021-06-29","close":48802.1094},{"date":"2021-06-30","close":48041.0625},{"date":"2021-07-01","close":46518.9688},{"date":"2021-07-02","close":48897.2461},{"date":"2021-07-05","close":48136.1914},{"date":"2021-07-06","close":53748.9141},{"date":"2021-07-07","close":51751.1641},{"date":"2021-07-08","close":50038.8086},{"date":"2021-07-09","close":53273.2617},{"date":"2021-07-12","close":51465.7773},{"date":"2021-07-13","close":50799.8516},{"date":"2021-07-14","close":50229.0742},{"date":"2021-07-15","close":52797.6055},{"date":"2021-07-16","close":50894.9922},{"date":"2021-07-19","close":51941.4297},{"date":"2021-07-20","close":58505.4531},{"date":"2021-07-21","close":56222.3086},{"date":"2021-07-22","close":55461.2656},{"date":"2021-07-23","close":53178.1289},{"date":"2021-07-26","close":52226.8203},{"date":"2021-07-27","close":51465.7773},{"date":"2021-07-28","close":52417.082},{"date":"2021-07-29","close":51085.2461},{"date":"2021-07-30","close":50704.7227},{"date":"2021-08-02","close":49848.5469},{"date":"2021-08-03","close":48326.4531},{"date":"2021-08-04","close":48897.2461},{"date":"2021-08-05","close":48802.1094},{"date":"2021-08-06","close":48231.3281},{"date":"2021-08-09","close":47422.707},{"date":"2021-08-10","close":48326.4531},{"date":"2021-08-11","close":47565.4102},{"date":"2021-08-12","close":47660.543},{"date":"2021-08-13","close":45805.4922},{"date":"2021-08-17","close":43094.2617},{"date":"2021-08-18","close":43855.3047},{"date":"2021-08-19","close":41524.6055},{"date":"2021-08-20","close":42285.6484},{"date":"2021-08-23","close":42428.3477},{"date":"2021-08-24","close":44806.6211},{"date":"2021-08-25","close":44045.5664},{"date":"2021-08-26","close":43284.5195},{"date":"2021-08-27","close":43855.3047},{"date":"2021-08-30","close":45472.5352},{"date":"2021-08-31","close":44188.2656},{"date":"2021-09-01","close":46471.4023},{"date":"2021-09-02","close":47232.4492},{"date":"2021-09-03","close":46233.5781},{"date":"2021-09-06","close":47375.1484},{"date":"2021-09-07","close":47375.1484},{"date":"2021-09-08","close":45567.6641},{"date":"2021-09-09","close":44806.6211},{"date":"2021-09-10","close":44901.75},{"date":"2021-09-13","close":43617.4805},{"date":"2021-09-14","close":45234.7031},{"date":"2021-09-15","close":47089.7539},{"date":"2021-09-16","close":48326.4531},{"date":"2021-09-17","close":46899.4961},{"date":"2021-09-23","close":47755.668},{"date":"2021-09-24","close":46376.2734},{"date":"2021-09-27","close":46899.4961},{"date":"2021-09-28","close":48611.8477},{"date":"2021-09-29","close":46851.9258},{"date":"2021-09-30","close":46328.7109},{"date":"2021-10-01","close":46043.3164},{"date":"2021-10-05","close":48992.3711},{"date":"2021-10-06","close":44996.8828},{"date":"2021-10-07","close":45282.2695},{"date":"2021-10-08","close":43236.957},{"date":"2021-10-12","close":41810.0},{"date":"2021-10-13","close":46899.4961},{"date":"2021-10-14","close":49372.8945},{"date":"2021-10-15","close":56222.3086},{"date":"2021-10-18","close":57554.1406},{"date":"2021-10-19","close":58410.3242},{"date":"2021-10-20","close":54700.2227},{"date":"2021-10-21","close":59647.0234},{"date":"2021-10-22","close":61930.1641},{"date":"2021-10-25","close":69350.375},{"date":"2021-10-26","close":70967.5859},{"date":"2021-10-27","close":70587.0625},{"date":"2021-10-28","close":66972.0938},{"date":"2021-10-29","close":67447.7578},{"date":"2021-11-01","close":66686.7031},{"date":"2021-11-02","close":70206.5469},{"date":"2021-11-03","close":67257.4844},{"date":"2021-11-04","close":83334.5938},{"date":"2021-11-05","close":85522.6172},{"date":"2021-11-08","close":85903.125},{"date":"2021-11-09","close":90564.5391},{"date":"2021-11-10","close":91706.1094},{"date":"2021-11-11","close":89042.4453},{"date":"2021-11-12","close":95606.4766},{"date":"2021-11-15","close":93133.0703},{"date":"2021-11-16","close":98460.4062},{"date":"2021-11-17","close":106546.5234},{"date":"2021-11-18","close":107497.8281},{"date":"2021-11-19","close":94750.2969},{"date":"2021-11-22","close":90659.6719},{"date":"2021-11-23","close":90088.8828},{"date":"2021-11-24","close":88947.3203},{"date":"2021-11-25","close":86188.5234},{"date":"2021-11-26","close":88186.2734},{"date":"2021-11-29","close":80861.1953},{"date":"2021-11-30","close":79243.9688},{"date":"2021-12-01","close":90279.1484},{"date":"2021-12-02","close":86664.1719},{"date":"2021-12-03","close":87330.0859},{"date":"2021-12-06","close":87710.6094},{"date":"2021-12-07","close":85808.0},{"date":"2021-12-08","close":86188.5234},{"date":"2021-12-09","close":86378.7812},{"date":"2021-12-10","close":84476.1641},{"date":"2021-12-13","close":82954.0781},{"date":"2021-12-14","close":80861.1953},{"date":"2021-12-15","close":82858.9453},{"date":"2021-12-16","close":84666.4219},{"date":"2021-12-17","close":86473.9141},{"date":"2021-12-20","close":93894.1172},{"date":"2021-12-21","close":90184.0156},{"date":"2021-12-22","close":88566.7891},{"date":"2021-12-23","close":82478.4219},{"date":"2021-12-24","close":80861.1953},{"date":"2021-12-27","close":78958.5781},{"date":"2021-12-28","close":81907.6328},{"date":"2021-12-29","close":82134.6719},{"date":"2021-12-30","close":81085.3281},{"date":"2022-01-03","close":88200.0},{"date":"2022-01-04","close":80512.9609},{"date":"2022-01-05","close":74980.0781},{"date":"2022-01-06","close":71832.0703},{"date":"2022-01-07","close":73739.9531},{"date":"2022-01-10","close":75170.875},{"date":"2022-01-11","close":74026.1406},{"date":"2022-01-12","close":76029.4297},{"date":"2022-01-13","close":73644.5625},{"date":"2022-01-14","close":73453.7812},{"date":"2022-01-17","close":73358.375},{"date":"2022-01-18","close":70401.1406},{"date":"2022-01-19","close":71259.6953},{"date":"2022-01-20","close":72309.0312},{"date":"2022-01-21","close":72309.0312},{"date":"2022-01-24","close":68016.2812},{"date":"2022-01-25","close":66776.1641},{"date":"2022-01-26","close":66776.1641},{"date":"2022-01-27","close":68397.8672},{"date":"2022-01-28","close":67348.5156},{"date":"2022-02-03","close":70687.3281},{"date":"2022-02-04","close":74216.9297},{"date":"2022-02-07","close":75361.6562},{"date":"2022-02-08","close":75361.6562},{"date":"2022-02-09","close":75361.6562},{"date":"2022-02-10","close":73167.5859},{"date":"2022-02-11","close":73739.9531},{"date":"2022-02-14","close":67825.4922},{"date":"2022-02-15","close":66680.7656},{"date":"2022-02-16","close":71068.9141},{"date":"2022-02-17","close":73358.375},{"date":"2022-02-18","close":83184.0078},{"date":"2022-02-21","close":83184.0078},{"date":"2022-02-22","close":83184.0078},{"date":"2022-02-23","close":83184.0078},{"date":"2022-02-24","close":79654.4141},{"date":"2022-02-25","close":81466.9062},{"date":"2022-02-28","close":81466.9062},{"date":"2022-03-02","close":83756.3828},{"date":"2022-03-03","close":88335.3125},{"date":"2022-03-04","close":88335.3125},{"date":"2022-03-07","close":86522.8203},{"date":"2022-03-08","close":84901.1172},{"date":"2022-03-10","close":84901.1172},{"date":"2022-03-11","close":84901.1172},{"date":"2022-03-14","close":88621.4922},{"date":"2022-03-15","close":88621.4922},{"date":"2022-03-16","close":88621.4922},{"date":"2022-03-17","close":88621.4922},{"date":"2022-03-18","close":82993.2188},{"date":"2022-03-21","close":82993.2188},{"date":"2022-03-22","close":79177.4453},{"date":"2022-03-23","close":80989.9375},{"date":"2022-03-24","close":84614.9297},{"date":"2022-03-25","close":82611.6484},{"date":"2022-03-28","close":81848.4922},{"date":"2022-03-29","close":79559.0234},{"date":"2022-03-30","close":78700.4688},{"date":"2022-03-31","close":80226.7734},{"date":"2022-04-01","close":78986.6562},{"date":"2022-04-04","close":79940.6094},{"date":"2022-04-05","close":79177.4453},{"date":"2022-04-06","close":78318.8906},{"date":"2022-04-07","close":75647.8438},{"date":"2022-04-08","close":76697.1875},{"date":"2022-04-11","close":75647.8438},{"date":"2022-04-12","close":74884.6953},{"date":"2022-04-13","close":74884.6953},{"date":"2022-04-14","close":74789.3047},{"date":"2022-04-15","close":73262.9844},{"date":"2022-04-18","close":72976.7969},{"date":"2022-04-19","close":71450.4922},{"date":"2022-04-20","close":71355.0938},{"date":"2022-04-21","close":75170.875},{"date":"2022-04-22","close":71736.6797},{"date":"2022-04-25","close":68397.8672},{"date":"2022-04-26","close":68779.4453},{"date":"2022-04-27","close":69733.3828},{"date":"2022-04-28","close":70496.5391},{"date":"2022-04-29","close":70210.3594},{"date":"2022-05-02","close":70114.9688},{"date":"2022-05-03","close":72309.0312},{"date":"2022-05-04","close":79177.4453},{"date":"2022-05-06","close":81085.3281},{"date":"2022-05-09","close":85100.0},{"date":"2022-05-10","close":76792.5781},{"date":"2022-05-11","close":72690.6172},{"date":"2022-05-12","close":68684.0469},{"date":"2022-05-13","close":69924.1719},{"date":"2022-05-16","close":72404.4297},{"date":"2022-05-17","close":72881.3984},{"date":"2022-05-18","close":71355.0938},{"date":"2022-05-19","close":70591.9375},{"date":"2022-05-20","close":75170.875},{"date":"2022-05-23","close":71736.6797},{"date":"2022-05-24","close":70019.5703},{"date":"2022-05-25","close":69637.9922},{"date":"2022-05-26","close":69542.5938},{"date":"2022-05-27","close":69828.7734},{"date":"2022-05-30","close":69828.7734},{"date":"2022-05-31","close":70591.9375},{"date":"2022-06-02","close":70782.7266},{"date":"2022-06-03","close":69733.3828},{"date":"2022-06-07","close":67920.8906},{"date":"2022-06-08","close":68207.0703},{"date":"2022-06-09","close":68111.6797},{"date":"2022-06-10","close":66776.1641},{"date":"2022-06-13","close":61911.0391},{"date":"2022-06-14","close":63437.3477},{"date":"2022-06-15","close":64200.5039},{"date":"2022-06-16","close":64200.5039},{"date":"2022-06-17","close":66585.375},{"date":"2022-06-20","close":63723.5352},{"date":"2022-06-21","close":55615.0},{"date":"2022-06-22","close":54279.4805},{"date":"2022-06-23","close":54947.2383},{"date":"2022-06-24","close":56568.9414},{"date":"2022-06-27","close":63723.5352},{"date":"2022-06-28","close":67825.4922},{"date":"2022-06-29","close":69161.0234},{"date":"2022-06-30","close":67730.1016},{"date":"2022-07-01","close":66013.0},{"date":"2022-07-04","close":64391.293},{"date":"2022-07-05","close":63628.1406},{"date":"2022-07-06","close":61243.2734},{"date":"2022-07-07","close":66680.7656},{"date":"2022-07-08","close":64868.2656},{"date":"2022-07-11","close":63437.3477},{"date":"2022-07-12","close":64200.5039},{"date":"2022-07-13","close":63437.3477},{"date":"2022-07-14","close":62292.6172},{"date":"2022-07-15","close":61434.0664},{"date":"2022-07-18","close":61720.2461},{"date":"2022-07-19","close":59144.5938},{"date":"2022-07-20","close":59621.5703},{"date":"2022-07-21","close":60384.7227},{"date":"2022-07-22","close":60003.1445},{"date":"2022-07-25","close":59239.9922},{"date":"2022-07-26","close":60098.543},{"date":"2022-07-27","close":60575.5156},{"date":"2022-07-28","close":61815.6445},{"date":"2022-07-29","close":62578.7969},{"date":"2022-08-01","close":63437.3477},{"date":"2022-08-02","close":60766.3047},{"date":"2022-08-03","close":61529.457},{"date":"2022-08-04","close":61720.2461},{"date":"2022-08-05","close":64105.1133},{"date":"2022-08-08","close":64295.9023},{"date":"2022-08-09","close":66585.375},{"date":"2022-08-10","close":68302.4688},{"date":"2022-08-11","close":69065.625},{"date":"2022-08-12","close":68970.2266},{"date":"2022-08-16","close":69447.2109},{"date":"2022-08-17","close":69447.2109},{"date":"2022-08-18","close":71450.4922},{"date":"2022-08-19","close":69447.2109},{"date":"2022-08-22","close":69542.5938},{"date":"2022-08-23","close":69351.8125},{"date":"2022-08-24","close":68588.6562},{"date":"2022-08-25","close":76315.6016},{"date":"2022-08-26","close":72309.0312},{"date":"2022-08-29","close":71927.4688},{"date":"2022-08-30","close":69924.1719},{"date":"2022-08-31","close":70210.3594},{"date":"2022-09-01","close":66299.1875},{"date":"2022-09-02","close":65249.8477},{"date":"2022-09-05","close":65059.0547},{"date":"2022-09-06","close":65249.8477},{"date":"2022-09-07","close":62769.582},{"date":"2022-09-08","close":62483.4023},{"date":"2022-09-13","close":63818.9219},{"date":"2022-09-14","close":61624.8516},{"date":"2022-09-15","close":61243.2734},{"date":"2022-09-16","close":59716.9648},{"date":"2022-09-19","close":58095.2578},{"date":"2022-09-20","close":58858.4141},{"date":"2022-09-21","close":59239.9922},{"date":"2022-09-22","close":59239.9922},{"date":"2022-09-23","close":56568.9414},{"date":"2022-09-26","close":53516.3203},{"date":"2022-09-27","close":55233.4219},{"date":"2022-09-28","close":52657.7695},{"date":"2022-09-29","close":52753.1641},{"date":"2022-09-30","close":52848.5625},{"date":"2022-10-04","close":54279.4805},{"date":"2022-10-05","close":51990.0078},{"date":"2022-10-06","close":53039.3477},{"date":"2022-10-07","close":51894.6133},{"date":"2022-10-11","close":47888.0469},{"date":"2022-10-12","close":49605.1445},{"date":"2022-10-13","close":46647.918},{"date":"2022-10-14","close":47888.0469},{"date":"2022-10-17","close":47649.5586},{"date":"2022-10-18","close":48078.832},{"date":"2022-10-19","close":47983.4375},{"date":"2022-10-20","close":51990.0078},{"date":"2022-10-21","close":50654.4844},{"date":"2022-10-24","close":50749.8789},{"date":"2022-10-25","close":46838.7031},{"date":"2022-10-26","close":48937.3867},{"date":"2022-10-27","close":49414.3555},{"date":"2022-10-28","close":49414.3555},{"date":"2022-10-31","close":47363.375},{"date":"2022-11-01","close":61529.457},{"date":"2022-11-02","close":55519.6055},{"date":"2022-11-03","close":60575.5156},{"date":"2022-11-04","close":61911.0391},{"date":"2022-11-07","close":60098.543},{"date":"2022-11-08","close":62006.4336},{"date":"2022-11-09","close":61147.8789},{"date":"2022-11-10","close":59716.9648},{"date":"2022-11-11","close":61624.8516},{"date":"2022-11-14","close":61052.4883},{"date":"2022-11-15","close":60766.3047},{"date":"2022-11-16","close":64963.668},{"date":"2022-11-17","close":62197.2227},{"date":"2022-11-18","close":60289.3281},{"date":"2022-11-21","close":60003.1445},{"date":"2022-11-22","close":61052.4883},{"date":"2022-11-23","close":60098.543},{"date":"2022-11-24","close":60193.9336},{"date":"2022-11-25","close":60193.9336},{"date":"2022-11-28","close":58286.043},{"date":"2022-11-29","close":57809.0703},{"date":"2022-11-30","close":57809.0703},{"date":"2022-12-01","close":58190.6562},{"date":"2022-12-02","close":56759.7344},{"date":"2022-12-05","close":55615.0},{"date":"2022-12-06","close":54565.6562},{"date":"2022-12-07","close":54279.4805},{"date":"2022-12-08","close":53516.3203},{"date":"2022-12-09","close":53611.7188},{"date":"2022-12-12","close":53611.7188},{"date":"2022-12-13","close":53802.5},{"date":"2022-12-14","close":55328.8203},{"date":"2022-12-15","close":56378.1523},{"date":"2022-12-16","close":56091.9727},{"date":"2022-12-19","close":53897.8984},{"date":"2022-12-20","close":53134.7422},{"date":"2022-12-21","close":53039.3477},{"date":"2022-12-22","close":53611.7188},{"date":"2022-12-23","close":51799.2188},{"date":"2022-12-26","close":51608.4336},{"date":"2022-12-27","close":52180.7969},{"date":"2022-12-28","close":53219.293},{"date":"2022-12-29","close":52356.2773},{"date":"2023-01-02","close":51205.5898},{"date":"2023-01-03","close":50630.25},{"date":"2023-01-04","close":52452.168},{"date":"2023-01-05","close":54082.3047},{"date":"2023-01-06","close":56767.2461},{"date":"2023-01-09","close":58013.8242},{"date":"2023-01-10","close":60027.5273},{"date":"2023-01-11","close":59548.0742},{"date":"2023-01-12","close":59260.4023},{"date":"2023-01-13","close":60698.7578},{"date":"2023-01-16","close":58301.4961},{"date":"2023-01-17","close":58397.3867},{"date":"2023-01-18","close":57534.3711},{"date":"2023-01-19","close":58205.6055},{"date":"2023-01-20","close":59260.4023},{"date":"2023-01-25","close":61082.3242},{"date":"2023-01-26","close":61369.9961},{"date":"2023-01-27","close":61849.4453},{"date":"2023-01-30","close":61369.9961},{"date":"2023-01-31","close":63000.1406},{"date":"2023-02-01","close":63287.8086},{"date":"2023-02-02","close":62712.4609},{"date":"2023-02-03","close":62904.2461},{"date":"2023-02-06","close":61082.3242},{"date":"2023-02-07","close":60698.7578},{"date":"2023-02-08","close":60890.543},{"date":"2023-02-09","close":60602.8672},{"date":"2023-02-10","close":60794.6523},{"date":"2023-02-13","close":60698.7578},{"date":"2023-02-14","close":61849.4453},{"date":"2023-02-15","close":60027.5273},{"date":"2023-02-16","close":60794.6523},{"date":"2023-02-17","close":60219.3086},{"date":"2023-02-20","close":60890.543},{"date":"2023-02-21","close":61465.8828},{"date":"2023-02-22","close":60506.9805},{"date":"2023-02-23","close":61465.8828},{"date":"2023-02-24","close":61369.9961},{"date":"2023-02-27","close":60890.543},{"date":"2023-02-28","close":60602.8672},{"date":"2023-03-02","close":61465.8828},{"date":"2023-03-03","close":62233.0156},{"date":"2023-03-06","close":63096.0234},{"date":"2023-03-07","close":61753.5625},{"date":"2023-03-08","close":65685.0781},{"date":"2023-03-09","close":69712.4766},{"date":"2023-03-10","close":68370.0078},{"date":"2023-03-13","close":67794.6719},{"date":"2023-03-14","close":64342.6016},{"date":"2023-03-15","close":69424.8047},{"date":"2023-03-16","close":69904.2578},{"date":"2023-03-17","close":69520.6953},{"date":"2023-03-20","close":71534.4062},{"date":"2023-03-21","close":71246.7266},{"date":"2023-03-22","close":68849.4609},{"date":"2023-03-23","close":67986.4531},{"date":"2023-03-24","close":70383.7109},{"date":"2023-03-27","close":68082.3438},{"date":"2023-03-28","close":70000.1484},{"date":"2023-03-29","close":71534.4062},{"date":"2023-03-30","close":69808.375},{"date":"2023-03-31","close":71917.9609},{"date":"2023-04-03","close":70863.1641},{"date":"2023-04-04","close":72013.8516},{"date":"2023-04-05","close":69041.25},{"date":"2023-04-06","close":67219.3281},{"date":"2023-04-07","close":66356.3047},{"date":"2023-04-10","close":66068.6328},{"date":"2023-04-11","close":68082.3438},{"date":"2023-04-12","close":69616.5938},{"date":"2023-04-13","close":69904.2578},{"date":"2023-04-14","close":70479.6094},{"date":"2023-04-17","close":80739.8984},{"date":"2023-04-18","close":74890.5703},{"date":"2023-04-19","close":73835.7812},{"date":"2023-04-20","close":74698.7891},{"date":"2023-04-21","close":76712.4922},{"date":"2023-04-24","close":74507.0156},{"date":"2023-04-25","close":75370.0234},{"date":"2023-04-26","close":70479.6094},{"date":"2023-04-27","close":68561.7891},{"date":"2023-04-28","close":67411.1016},{"date":"2023-05-02","close":65013.832},{"date":"2023-05-03","close":63959.043},{"date":"2023-05-04","close":63959.043},{"date":"2023-05-08","close":64246.7148},{"date":"2023-05-09","close":64630.2812},{"date":"2023-05-10","close":65013.832},{"date":"2023-05-11","close":64342.6016},{"date":"2023-05-12","close":63959.043},{"date":"2023-05-15","close":64438.4961},{"date":"2023-05-16","close":64726.1641},{"date":"2023-05-17","close":64150.8203},{"date":"2023-05-18","close":64726.1641},{"date":"2023-05-19","close":65685.0781},{"date":"2023-05-22","close":67027.5391},{"date":"2023-05-23","close":66739.8672},{"date":"2023-05-24","close":65876.8516},{"date":"2023-05-25","close":65493.2891},{"date":"2023-05-26","close":64054.9336},{"date":"2023-05-30","close":64150.8203},{"date":"2023-05-31","close":64054.9336},{"date":"2023-06-01","close":64917.9492},{"date":"2023-06-02","close":65109.7305},{"date":"2023-06-05","close":67794.6719},{"date":"2023-06-07","close":67411.1016},{"date":"2023-06-08","close":68561.7891},{"date":"2023-06-09","close":70287.8281},{"date":"2023-06-12","close":67890.5547},{"date":"2023-06-13","close":69233.0234},{"date":"2023-06-14","close":67315.2188},{"date":"2023-06-15","close":66835.7578},{"date":"2023-06-16","close":69616.5938},{"date":"2023-06-19","close":70383.7109},{"date":"2023-06-20","close":72685.0859},{"date":"2023-06-21","close":69712.4766},{"date":"2023-06-22","close":68274.1172},{"date":"2023-06-23","close":68082.3438},{"date":"2023-06-26","close":67794.6719},{"date":"2023-06-27","close":67986.4531},{"date":"2023-06-28","close":66643.9766},{"date":"2023-06-29","close":65685.0781},{"date":"2023-06-30","close":66643.9766},{"date":"2023-07-03","close":67027.5391},{"date":"2023-07-04","close":66164.5234},{"date":"2023-07-05","close":65876.8516},{"date":"2023-07-06","close":65013.832},{"date":"2023-07-07","close":68561.7891},{"date":"2023-07-10","close":69328.9141},{"date":"2023-07-11","close":74794.6875},{"date":"2023-07-12","close":72876.8672},{"date":"2023-07-13","close":77671.4062},{"date":"2023-07-14","close":71438.5156},{"date":"2023-07-17","close":69808.375},{"date":"2023-07-18","close":69712.4766},{"date":"2023-07-19","close":69616.5938},{"date":"2023-07-20","close":70191.9297},{"date":"2023-07-21","close":70096.0391},{"date":"2023-07-24","close":68753.5781},{"date":"2023-07-25","close":69808.375},{"date":"2023-07-26","close":67411.1016},{"date":"2023-07-27","close":67986.4531},{"date":"2023-07-28","close":70863.1641},{"date":"2023-07-31","close":72493.3047},{"date":"2023-08-01","close":71726.1797},{"date":"2023-08-02","close":72493.3047},{"date":"2023-08-03","close":69233.0234},{"date":"2023-08-04","close":69233.0234},{"date":"2023-08-07","close":69712.4766},{"date":"2023-08-08","close":67411.1016},{"date":"2023-08-09","close":68753.5781},{"date":"2023-08-10","close":67123.4375},{"date":"2023-08-11","close":68082.3438},{"date":"2023-08-14","close":66260.4219},{"date":"2023-08-16","close":64054.9336},{"date":"2023-08-17","close":63959.043},{"date":"2023-08-18","close":63000.1406},{"date":"2023-08-21","close":63383.6992},{"date":"2023-08-22","close":63479.5859},{"date":"2023-08-23","close":63959.043},{"date":"2023-08-24","close":65397.4023},{"date":"2023-08-25","close":65685.0781},{"date":"2023-08-28","close":67411.1016},{"date":"2023-08-29","close":69137.1328},{"date":"2023-08-30","close":69424.8047},{"date":"2023-08-31","close":63479.5859},{"date":"2023-09-01","close":62137.1211},{"date":"2023-09-04","close":62041.2305},{"date":"2023-09-05","close":61369.9961},{"date":"2023-09-06","close":60602.8672},{"date":"2023-09-07","close":60027.5273},{"date":"2023-09-08","close":60602.8672},{"date":"2023-09-11","close":60794.6523},{"date":"2023-09-12","close":59931.6328},{"date":"2023-09-13","close":59068.6211},{"date":"2023-09-14","close":65013.832},{"date":"2023-09-15","close":59931.6328},{"date":"2023-09-18","close":60027.5273},{"date":"2023-09-19","close":63000.1406},{"date":"2023-09-20","close":60602.8672},{"date":"2023-09-21","close":60411.0898},{"date":"2023-09-22","close":60986.4375},{"date":"2023-09-25","close":61369.9961},{"date":"2023-09-26","close":60315.1992},{"date":"2023-09-27","close":61657.668},{"date":"2023-10-04","close":60411.0898},{"date":"2023-10-05","close":60027.5273},{"date":"2023-10-06","close":60315.1992},{"date":"2023-10-10","close":60219.3086},{"date":"2023-10-11","close":61657.668},{"date":"2023-10-12","close":62904.2461},{"date":"2023-10-13","close":61657.668},{"date":"2023-10-16","close":61082.3242},{"date":"2023-10-17","close":60027.5273},{"date":"2023-10-18","close":58493.2812},{"date":"2023-10-19","close":54369.9844},{"date":"2023-10-20","close":52452.168},{"date":"2023-10-23","close":53698.7461},{"date":"2023-10-24","close":53794.6367},{"date":"2023-10-25","close":53219.293},{"date":"2023-10-26","close":51685.043},{"date":"2023-10-27","close":50342.5742},{"date":"2023-10-30","close":51205.5898},{"date":"2023-10-31","close":50150.793},{"date":"2023-11-01","close":50822.0273},{"date":"2023-11-02","close":51301.4844},{"date":"2023-11-03","close":52164.4961},{"date":"2023-11-06","close":54849.4336},{"date":"2023-11-07","close":54178.1992},{"date":"2023-11-08","close":53506.9648},{"date":"2023-11-09","close":53027.5117},{"date":"2023-11-10","close":51780.9336},{"date":"2023-11-13","close":51493.2578},{"date":"2023-11-14","close":53027.5117},{"date":"2023-11-15","close":54178.1992},{"date":"2023-11-16","close":54561.7617},{"date":"2023-11-17","close":54561.7617},{"date":"2023-11-20","close":55232.9961},{"date":"2023-11-21","close":55232.9961},{"date":"2023-11-22","close":55424.7773},{"date":"2023-11-23","close":56191.9023},{"date":"2023-11-24","close":57054.918},{"date":"2023-11-27","close":58109.7109},{"date":"2023-11-28","close":57917.9336},{"date":"2023-11-29","close":57054.918},{"date":"2023-11-30","close":58685.0586},{"date":"2023-12-01","close":58589.1641},{"date":"2023-12-04","close":60506.9805},{"date":"2023-12-05","close":60506.9805},{"date":"2023-12-06","close":61178.2109},{"date":"2023-12-07","close":61945.3359},{"date":"2023-12-08","close":61274.1055},{"date":"2023-12-11","close":60986.4375},{"date":"2023-12-12","close":61561.7773},{"date":"2023-12-13","close":60698.7578},{"date":"2023-12-14","close":62041.2305},{"date":"2023-12-15","close":61945.3359},{"date":"2023-12-18","close":61178.2109},{"date":"2023-12-19","close":60602.8672},{"date":"2023-12-20","close":60890.543},{"date":"2023-12-21","close":60219.3086},{"date":"2023-12-22","close":59931.6328},{"date":"2023-12-26","close":59164.5117},{"date":"2023-12-27","close":60145.9961},{"date":"2023-12-28","close":60049.2969},{"date":"2024-01-02","close":61886.5547},{"date":"2024-01-03","close":61499.7656},{"date":"2024-01-04","close":59855.8984},{"date":"2024-01-05","close":63143.625},{"date":"2024-01-08","close":62660.1367},{"date":"2024-01-09","close":64594.0898},{"date":"2024-01-10","close":63820.5078},{"date":"2024-01-11","close":63530.418},{"date":"2024-01-12","close":64787.4883},{"date":"2024-01-15","close":65174.2812},{"date":"2024-01-16","close":66914.8359},{"date":"2024-01-17","close":66044.5547},{"date":"2024-01-18","close":67398.3203},{"date":"2024-01-19","close":67881.8203},{"date":"2024-01-22","close":66914.8359},{"date":"2024-01-23","close":65561.0625},{"date":"2024-01-24","close":64013.9023},{"date":"2024-01-25","close":66334.6484},{"date":"2024-01-26","close":67398.3203},{"date":"2024-01-29","close":67011.5391},{"date":"2024-01-30","close":63046.9258},{"date":"2024-01-31","close":63433.7188},{"date":"2024-02-01","close":62273.3477},{"date":"2024-02-02","close":64303.9961},{"date":"2024-02-05","close":63240.3203},{"date":"2024-02-06","close":63917.207},{"date":"2024-02-07","close":63917.207},{"date":"2024-02-08","close":63820.5078},{"date":"2024-02-13","close":65851.1641},{"date":"2024-02-14","close":65174.2812},{"date":"2024-02-15","close":66334.6484},{"date":"2024-02-16","close":65077.5781},{"date":"2024-02-19","close":67495.0234},{"date":"2024-02-20","close":66431.3438},{"date":"2024-02-21","close":69138.8828},{"date":"2024-02-22","close":68752.0938},{"date":"2024-02-23","close":69815.7656},{"date":"2024-02-26","close":68945.4844},{"date":"2024-02-27","close":68462.0},{"date":"2024-02-28","close":68752.0938},{"date":"2024-02-29","close":68558.7031},{"date":"2024-03-04","close":67591.7188},{"date":"2024-03-05","close":66914.8359},{"date":"2024-03-06","close":67301.625},{"date":"2024-03-07","close":67495.0234},{"date":"2024-03-08","close":67978.5078},{"date":"2024-03-11","close":69428.9766},{"date":"2024-03-12","close":70589.3438},{"date":"2024-03-13","close":69815.7656},{"date":"2024-03-14","close":70589.3438},{"date":"2024-03-15","close":66624.7422},{"date":"2024-03-18","close":66237.9531},{"date":"2024-03-19","close":64787.4883},{"date":"2024-03-20","close":65077.5781},{"date":"2024-03-21","close":65851.1641},{"date":"2024-03-22","close":65077.5781},{"date":"2024-03-25","close":63143.625},{"date":"2024-03-26","close":62563.4375},{"date":"2024-03-27","close":63433.7188},{"date":"2024-03-28","close":64110.6016},{"date":"2024-03-29","close":63046.9258},{"date":"2024-04-01","close":63820.5078},{"date":"2024-04-02","close":63143.625},{"date":"2024-04-03","close":63337.0195},{"date":"2024-04-04","close":63433.7188},{"date":"2024-04-05","close":64303.9961},{"date":"2024-04-08","close":63723.8086},{"date":"2024-04-09","close":62079.9492},{"date":"2024-04-11","close":56568.1758},{"date":"2024-04-12","close":56858.2734},{"date":"2024-04-15","close":56374.7812},{"date":"2024-04-16","close":54634.2227},{"date":"2024-04-17","close":52603.5703},{"date":"2024-04-18","close":54634.2227},{"date":"2024-04-19","close":52990.3633},{"date":"2024-04-22","close":57245.0625},{"date":"2024-04-23","close":56471.4805},{"date":"2024-04-24","close":57825.2461},{"date":"2024-04-25","close":58405.4336},{"date":"2024-04-26","close":59372.4141},{"date":"2024-04-29","close":63240.3203},{"date":"2024-04-30","close":63530.418},{"date":"2024-05-02","close":63627.1094},{"date":"2024-05-03","close":62466.7383},{"date":"2024-05-07","close":63917.207},{"date":"2024-05-08","close":64303.9961},{"date":"2024-05-09","close":64787.4883},{"date":"2024-05-10","close":64497.3945},{"date":"2024-05-13","close":65851.1641},{"date":"2024-05-14","close":65851.1641},{"date":"2024-05-16","close":67011.5391},{"date":"2024-05-17","close":66431.3438},{"date":"2024-05-20","close":66721.4375},{"date":"2024-05-21","close":66914.8359},{"date":"2024-05-22","close":69332.2812},{"date":"2024-05-23","close":68752.0938},{"date":"2024-05-24","close":67881.8203},{"date":"2024-05-27","close":69428.9766},{"date":"2024-05-28","close":70299.2578},{"date":"2024-05-29","close":68171.9062},{"date":"2024-05-30","close":66334.6484},{"date":"2024-05-31","close":67591.7188},{"date":"2024-06-03","close":67591.7188},{"date":"2024-06-04","close":65174.2812},{"date":"2024-06-05","close":65561.0625},{"date":"2024-06-07","close":65851.1641},{"date":"2024-06-10","close":67398.3203},{"date":"2024-06-11","close":66141.2578},{"date":"2024-06-12","close":67301.625},{"date":"2024-06-13","close":67978.5078},{"date":"2024-06-14","close":67688.4219},{"date":"2024-06-17","close":66721.4375},{"date":"2024-06-18","close":66431.3438},{"date":"2024-06-19","close":67978.5078},{"date":"2024-06-20","close":68365.3047},{"date":"2024-06-21","close":68848.7891},{"date":"2024-06-24","close":68268.6016},{"date":"2024-06-25","close":67978.5078},{"date":"2024-06-26","close":66431.3438},{"date":"2024-06-27","close":65174.2812},{"date":"2024-06-28","close":66334.6484},{"date":"2024-07-01","close":65947.8594},{"date":"2024-07-02","close":63337.0195},{"date":"2024-07-03","close":64594.0898},{"date":"2024-07-04","close":64787.4883},{"date":"2024-07-05","close":65561.0625},{"date":"2024-07-08","close":69525.6797},{"date":"2024-07-09","close":71556.3281},{"date":"2024-07-10","close":70202.5625},{"date":"2024-07-11","close":68171.9062},{"date":"2024-07-12","close":72039.8203},{"date":"2024-07-15","close":77551.5859},{"date":"2024-07-16","close":75424.2422},{"date":"2024-07-17","close":74070.4688},{"date":"2024-07-18","close":79292.1484},{"date":"2024-07-19","close":70976.1406},{"date":"2024-07-22","close":71943.1172},{"date":"2024-07-23","close":69719.0703},{"date":"2024-07-24","close":70492.6484},{"date":"2024-07-25","close":68945.4844},{"date":"2024-07-26","close":72329.9062},{"date":"2024-07-29","close":72329.9062},{"date":"2024-07-30","close":72039.8203},{"date":"2024-07-31","close":73586.9844},{"date":"2024-08-01","close":73006.7891},{"date":"2024-08-02","close":69235.5781},{"date":"2024-08-05","close":61209.668},{"date":"2024-08-06","close":63820.5078},{"date":"2024-08-07","close":64980.8828},{"date":"2024-08-08","close":65947.8594},{"date":"2024-08-09","close":65851.1641},{"date":"2024-08-12","close":68171.9062},{"date":"2024-08-13","close":67591.7188},{"date":"2024-08-14","close":68171.9062},{"date":"2024-08-16","close":67785.1172},{"date":"2024-08-19","close":67108.2344},{"date":"2024-08-20","close":67591.7188},{"date":"2024-08-21","close":69912.4609},{"date":"2024-08-22","close":67785.1172},{"date":"2024-08-23","close":68075.2031},{"date":"2024-08-26","close":64980.8828},{"date":"2024-08-27","close":65464.3711},{"date":"2024-08-28","close":65464.3711},{"date":"2024-08-29","close":63723.8086},{"date":"2024-08-30","close":64884.1797},{"date":"2024-09-02","close":64980.8828},{"date":"2024-09-03","close":64980.8828},{"date":"2024-09-04","close":64110.6016},{"date":"2024-09-05","close":62370.0391},{"date":"2024-09-06","close":61499.7656},{"date":"2024-09-09","close":63143.625},{"date":"2024-09-10","close":63143.625},{"date":"2024-09-11","close":63337.0195},{"date":"2024-09-12","close":66914.8359},{"date":"2024-09-13","close":68945.4844},{"date":"2024-09-19","close":70395.9609},{"date":"2024-09-20","close":66141.2578},{"date":"2024-09-23","close":65754.4609},{"date":"2024-09-24","close":65851.1641},{"date":"2024-09-25","close":65657.7656},{"date":"2024-09-26","close":67108.2344},{"date":"2024-09-27","close":65077.5781},{"date":"2024-09-30","close":64690.7852},{"date":"2024-10-02","close":62273.3477},{"date":"2024-10-04","close":62853.5312},{"date":"2024-10-07","close":64594.0898},{"date":"2024-10-08","close":64013.9023},{"date":"2024-10-10","close":63530.418},{"date":"2024-10-11","close":63240.3203},{"date":"2024-10-14","close":63240.3203},{"date":"2024-10-15","close":64303.9961},{"date":"2024-10-16","close":64787.4883},{"date":"2024-10-17","close":67011.5391},{"date":"2024-10-18","close":66141.2578},{"date":"2024-10-21","close":69622.375},{"date":"2024-10-22","close":69428.9766},{"date":"2024-10-23","close":68268.6016},{"date":"2024-10-24","close":68268.6016},{"date":"2024-10-25","close":67495.0234},{"date":"2024-10-28","close":69235.5781},{"date":"2024-10-29","close":69622.375},{"date":"2024-10-30","close":68848.7891},{"date":"2024-10-31","close":66528.0469},{"date":"2024-11-01","close":65174.2812},{"date":"2024-11-04","close":65270.9727},{"date":"2024-11-05","close":65851.1641},{"date":"2024-11-06","close":68365.3047},{"date":"2024-11-07","close":68365.3047},{"date":"2024-11-08","close":67398.3203},{"date":"2024-11-11","close":67398.3203},{"date":"2024-11-12","close":65851.1641},{"date":"2024-11-13","close":64884.1797},{"date":"2024-11-14","close":66431.3438},{"date":"2024-11-15","close":64980.8828},{"date":"2024-11-18","close":65947.8594},{"date":"2024-11-19","close":67978.5078},{"date":"2024-11-20","close":67495.0234},{"date":"2024-11-21","close":66528.0469},{"date":"2024-11-22","close":68848.7891},{"date":"2024-11-25","close":69332.2812},{"date":"2024-11-26","close":69332.2812},{"date":"2024-11-27","close":67785.1172},{"date":"2024-11-28","close":67688.4219},{"date":"2024-11-29","close":65754.4609},{"date":"2024-12-02","close":65270.9727},{"date":"2024-12-03","close":66237.9531},{"date":"2024-12-04","close":55794.5938},{"date":"2024-12-05","close":55504.5039},{"date":"2024-12-06","close":51539.8945},{"date":"2024-12-09","close":48300.5195},{"date":"2024-12-10","close":48155.4766},{"date":"2024-12-11","close":49315.8477},{"date":"2024-12-12","close":49605.9414},{"date":"2024-12-13","close":49412.5469},{"date":"2024-12-16","close":50766.3125},{"date":"2024-12-17","close":52410.1758},{"date":"2024-12-18","close":53667.2461},{"date":"2024-12-19","close":52506.8711},{"date":"2024-12-20","close":52216.7812},{"date":"2024-12-23","close":54924.3164},{"date":"2024-12-24","close":54054.0352},{"date":"2024-12-26","close":52700.2695},{"date":"2024-12-27","close":52699.2852},{"date":"2024-12-30","close":52206.7656},{"date":"2025-01-02","close":52896.2891},{"date":"2025-01-03","close":53881.3242},{"date":"2025-01-06","close":55260.3711},{"date":"2025-01-07","close":56048.3984},{"date":"2025-01-08","close":56048.3984},{"date":"2025-01-09","close":56146.8984},{"date":"2025-01-10","close":58018.4648},{"date":"2025-01-13","close":59299.0078},{"date":"2025-01-14","close":60382.543},{"date":"2025-01-15","close":60973.5625},{"date":"2025-01-16","close":61367.5781},{"date":"2025-01-17","close":63534.6484},{"date":"2025-01-20","close":63633.1523},{"date":"2025-01-21","close":65997.2344},{"date":"2025-01-22","close":66883.7656},{"date":"2025-01-23","close":66982.2656},{"date":"2025-01-24","close":67179.2734},{"date":"2025-01-31","close":67868.7969},{"date":"2025-02-03","close":65504.7148},{"date":"2025-02-04","close":68164.3047},{"date":"2025-02-05","close":66588.25},{"date":"2025-02-06","close":67080.7734},{"date":"2025-02-07","close":65800.2266},{"date":"2025-02-10","close":65800.2266},{"date":"2025-02-11","close":68361.3125},{"date":"2025-02-12","close":69050.8359},{"date":"2025-02-13","close":68755.3281},{"date":"2025-02-14","close":70922.3984},{"date":"2025-02-17","close":68361.3125},{"date":"2025-02-18","close":70429.8828},{"date":"2025-02-19","close":68853.8281},{"date":"2025-02-20","close":67671.7891},{"date":"2025-02-21","close":67671.7891},{"date":"2025-02-24","close":67376.2812},{"date":"2025-02-25","close":66391.25},{"date":"2025-02-26","close":66292.7422},{"date":"2025-02-27","close":65603.2188},{"date":"2025-02-28","close":62648.1211},{"date":"2025-03-04","close":63140.6367},{"date":"2025-03-05","close":64815.1914},{"date":"2025-03-06","close":65012.1992},{"date":"2025-03-07","close":65209.207},{"date":"2025-03-10","close":64519.6836},{"date":"2025-03-11","close":61860.0938},{"date":"2025-03-12","close":62845.125},{"date":"2025-03-13","close":62451.1133},{"date":"2025-03-14","close":63042.1328},{"date":"2025-03-17","close":60973.5625},{"date":"2025-03-18","close":61269.0742},{"date":"2025-03-19","close":60973.5625},{"date":"2025-03-20","close":60087.0352},{"date":"2025-03-21","close":60382.543},{"date":"2025-03-24","close":59791.5234},{"date":"2025-03-25","close":59988.5312},{"date":"2025-03-26","close":59397.5117},{"date":"2025-03-27","close":58215.4688},{"date":"2025-03-28","close":58018.4648},{"date":"2025-03-31","close":56639.418},{"date":"2025-04-01","close":56048.3984},{"date":"2025-04-02","close":56343.9062},{"date":"2025-04-03","close":56343.9062},{"date":"2025-04-04","close":55260.3711},{"date":"2025-04-07","close":51615.7461},{"date":"2025-04-08","close":50926.2227},{"date":"2025-04-09","close":49202.4141},{"date":"2025-04-10","close":52994.793},{"date":"2025-04-11","close":54767.8516},{"date":"2025-04-14","close":54669.3516},{"date":"2025-04-15","close":56343.9062},{"date":"2025-04-16","close":55949.8945},{"date":"2025-04-17","close":56442.4102},{"date":"2025-04-18","close":61564.582},{"date":"2025-04-21","close":63436.1484},{"date":"2025-04-22","close":61958.5977},{"date":"2025-04-23","close":62155.6016},{"date":"2025-04-24","close":62746.625},{"date":"2025-04-25","close":63534.6484},{"date":"2025-04-28","close":65012.1992},{"date":"2025-04-29","close":65701.7266},{"date":"2025-04-30","close":66982.2656},{"date":"2025-05-02","close":65012.1992},{"date":"2025-05-07","close":62549.6172},{"date":"2025-05-08","close":61663.0859},{"date":"2025-05-09","close":60382.543},{"date":"2025-05-12","close":60678.0547},{"date":"2025-05-13","close":60382.543},{"date":"2025-05-14","close":60776.5586},{"date":"2025-05-15","close":59200.5039},{"date":"2025-05-16","close":64125.6719},{"date":"2025-05-19","close":61761.5898},{"date":"2025-05-20","close":62057.1016},{"date":"2025-05-21","close":61170.5703},{"date":"2025-05-22","close":60087.0352},{"date":"2025-05-23","close":63633.1523},{"date":"2025-05-26","close":63731.6562},{"date":"2025-05-27","close":64224.1719},{"date":"2025-05-28","close":60776.5586},{"date":"2025-05-29","close":62057.1016},{"date":"2025-05-30","close":61860.0938},{"date":"2025-06-02","close":60973.5625},{"date":"2025-06-04","close":60185.5352},{"date":"2025-06-05","close":72104.4375},{"date":"2025-06-09","close":72301.4453},{"date":"2025-06-10","close":69247.8438},{"date":"2025-06-11","close":70331.3828},{"date":"2025-06-12","close":88357.4922},{"date":"2025-06-13","close":102541.9688},{"date":"2025-06-16","close":104906.0469},{"date":"2025-06-17","close":98995.8516},{"date":"2025-06-18","close":103428.5},{"date":"2025-06-19","close":112293.7969},{"date":"2025-06-20","close":109634.2109},{"date":"2025-06-23","close":110028.2266},{"date":"2025-06-24","close":113278.8359},{"date":"2025-06-25","close":113180.3281},{"date":"2025-06-26","close":109043.1875},{"date":"2025-06-27","close":103822.5156},{"date":"2025-06-30","close":102738.9766},{"date":"2025-07-01","close":97912.3125},{"date":"2025-07-02","close":93775.1719},{"date":"2025-07-03","close":91903.6094},{"date":"2025-07-04","close":88160.4844},{"date":"2025-07-07","close":88160.4844},{"date":"2025-07-08","close":90524.5625},{"date":"2025-07-09","close":90721.5703},{"date":"2025-07-10","close":90327.5547},{"date":"2025-07-11","close":89539.5312},{"date":"2025-07-14","close":87569.4609},{"date":"2025-07-15","close":89145.5156},{"date":"2025-07-16","close":89145.5156},{"date":"2025-07-17","close":88160.4844},{"date":"2025-07-18","close":87273.9531},{"date":"2025-07-21","close":88061.9766},{"date":"2025-07-22","close":85796.4062},{"date":"2025-07-23","close":85402.3906},{"date":"2025-07-24","close":84515.8594},{"date":"2025-07-25","close":85402.3906},{"date":"2025-07-28","close":88554.5},{"date":"2025-07-29","close":93676.6719},{"date":"2025-07-30","close":92100.6172},{"date":"2025-07-31","close":90918.5781},{"date":"2025-08-01","close":83333.8203},{"date":"2025-08-04","close":88653.0},{"date":"2025-08-05","close":88751.5},{"date":"2025-08-06","close":94858.7109},{"date":"2025-08-07","close":95548.2344},{"date":"2025-08-08","close":94267.6875},{"date":"2025-08-11","close":98207.8203},{"date":"2025-08-12","close":93184.1562},{"date":"2025-08-13","close":94858.7109},{"date":"2025-08-14","close":96631.7734},{"date":"2025-08-18","close":96730.2734},{"date":"2025-08-19","close":88948.5078},{"date":"2025-08-20","close":85697.8984},{"date":"2025-08-21","close":98798.8438},{"date":"2025-08-22","close":98404.8281},{"date":"2025-08-25","close":99685.375},{"date":"2025-08-26","close":92987.1484},{"date":"2025-08-27","close":91312.5938},{"date":"2025-08-28","close":92396.125},{"date":"2025-08-29","close":91017.0781},{"date":"2025-09-01","close":88554.5},{"date":"2025-09-02","close":89047.0156},{"date":"2025-09-03","close":89638.0312},{"date":"2025-09-04","close":92002.1172},{"date":"2025-09-05","close":89539.5312},{"date":"2025-09-08","close":90032.0469},{"date":"2025-09-09","close":91017.0781},{"date":"2025-09-10","close":91214.0859},{"date":"2025-09-11","close":89835.0391},{"date":"2025-09-12","close":88357.4922},{"date":"2025-09-15","close":86190.4141},{"date":"2025-09-16","close":88751.5},{"date":"2025-09-17","close":86978.4453},{"date":"2025-09-18","close":86239.6719},{"date":"2025-09-19","close":86500.0},{"date":"2025-09-22","close":85008.375},{"date":"2025-09-23","close":86091.9141},{"date":"2025-09-24","close":86485.9297},{"date":"2025-09-25","close":85500.8906},{"date":"2025-09-26","close":83727.8359},{"date":"2025-09-29","close":83333.8203},{"date":"2025-09-30","close":82545.7969},{"date":"2025-10-01","close":83727.8359},{"date":"2025-10-02","close":84220.3516},{"date":"2025-10-10","close":88258.9844},{"date":"2025-10-13","close":88850.0078},{"date":"2025-10-14","close":87273.9531},{"date":"2025-10-15","close":95252.7266},{"date":"2025-10-16","close":95449.7266},{"date":"2025-10-17","close":96237.7578},{"date":"2025-10-20","close":94760.2031},{"date":"2025-10-21","close":104413.5312},{"date":"2025-10-22","close":104315.0312},{"date":"2025-10-23","close":102738.9766},{"date":"2025-10-24","close":107762.6484},{"date":"2025-10-27","close":107565.6406},{"date":"2025-10-28","close":107270.1328},{"date":"2025-10-29","close":111210.2656},{"date":"2025-10-30","close":102541.9688},{"date":"2025-10-31","close":100670.4062},{"date":"2025-11-03","close":100276.3906},{"date":"2025-11-04","close":99094.3516},{"date":"2025-11-05","close":94267.6875},{"date":"2025-11-06","close":92888.6406},{"date":"2025-11-07","close":90032.0469},{"date":"2025-11-10","close":92888.6406},{"date":"2025-11-11","close":94464.6953},{"date":"2025-11-12","close":93184.1562},{"date":"2025-11-13","close":93775.1719},{"date":"2025-11-14","close":90623.0703},{"date":"2025-11-17","close":91805.1094},{"date":"2025-11-18","close":87273.9531},{"date":"2025-11-19","close":87667.9688},{"date":"2025-11-20","close":90130.5469},{"date":"2025-11-21","close":87569.4609},{"date":"2025-11-24","close":85993.4062},{"date":"2025-11-25","close":87766.4688},{"date":"2025-11-26","close":92987.1484},{"date":"2025-11-27","close":91805.1094},{"date":"2025-11-28","close":90623.0703},{"date":"2025-12-01","close":88258.9844},{"date":"2025-12-02","close":88751.5},{"date":"2025-12-03","close":93775.1719},{"date":"2025-12-04","close":93676.6719},{"date":"2025-12-05","close":98601.8359},{"date":"2025-12-08","close":94464.6953},{"date":"2025-12-09","close":94760.2031},{"date":"2025-12-10","close":94760.2031},{"date":"2025-12-11","close":99783.875},{"date":"2025-12-12","close":102344.9609},{"date":"2025-12-15","close":95449.7266},{"date":"2025-12-16","close":91411.0938},{"date":"2025-12-17","close":90721.5703},{"date":"2025-12-18","close":87864.9766},{"date":"2025-12-19","close":88455.9922},{"date":"2025-12-22","close":91312.5938},{"date":"2025-12-23","close":90426.0625},{"date":"2025-12-24","close":89638.0312},{"date":"2025-12-26","close":88653.0},{"date":"2025-12-29","close":90300.0},{"date":"2025-12-30","close":90000.0},{"date":"2026-01-02","close":89800.0},{"date":"2026-01-05","close":94000.0},{"date":"2026-01-06","close":95800.0},{"date":"2026-01-07","close":95500.0},{"date":"2026-01-08","close":96600.0},{"date":"2026-01-09","close":97400.0},{"date":"2026-01-12","close":102500.0},{"date":"2026-01-13","close":106900.0},{"date":"2026-01-14","close":116800.0},{"date":"2026-01-15","close":113400.0},{"date":"2026-01-16","close":126700.0},{"date":"2026-01-19","close":133300.0},{"date":"2026-01-20","close":144700.0},{"date":"2026-01-21","close":139800.0},{"date":"2026-01-22","close":136700.0},{"date":"2026-01-23","close":140400.0},{"date":"2026-01-26","close":134100.0},{"date":"2026-01-27","close":136300.0},{"date":"2026-01-28","close":133900.0},{"date":"2026-01-29","close":138800.0},{"date":"2026-01-30","close":131400.0},{"date":"2026-02-02","close":125400.0},{"date":"2026-02-03","close":132100.0},{"date":"2026-02-04","close":148200.0},{"date":"2026-02-05","close":144100.0},{"date":"2026-02-06","close":146200.0},{"date":"2026-02-09","close":151700.0},{"date":"2026-02-10","close":146000.0},{"date":"2026-02-11","close":145000.0},{"date":"2026-02-12","close":147600.0},{"date":"2026-02-13","close":147800.0},{"date":"2026-02-19","close":151600.0},{"date":"2026-02-20","close":163300.0},{"date":"2026-02-23","close":161600.0},{"date":"2026-02-24","close":160500.0},{"date":"2026-02-25","close":168200.0},{"date":"2026-02-26","close":170100.0},{"date":"2026-02-27","close":175100.0},{"date":"2026-03-03","close":159600.0},{"date":"2026-03-04","close":132900.0},{"date":"2026-03-05","close":146200.0},{"date":"2026-03-06","close":155400.0},{"date":"2026-03-09","close":147700.0},{"date":"2026-03-10","close":160000.0},{"date":"2026-03-11","close":157400.0},{"date":"2026-03-12","close":167000.0},{"date":"2026-03-13","close":177700.0},{"date":"2026-03-16","close":172400.0},{"date":"2026-03-17","close":170600.0},{"date":"2026-03-18","close":172300.0},{"date":"2026-03-19","close":168000.0},{"date":"2026-03-20","close":175500.0},{"date":"2026-03-23","close":161100.0},{"date":"2026-03-24","close":157800.0},{"date":"2026-03-25","close":168800.0},{"date":"2026-03-26","close":163900.0},{"date":"2026-03-27","close":157000.0},{"date":"2026-03-30","close":155200.0},{"date":"2026-03-31","close":151300.0},{"date":"2026-04-01","close":167000.0},{"date":"2026-04-02","close":156200.0},{"date":"2026-04-03","close":162900.0},{"date":"2026-04-06","close":161200.0},{"date":"2026-04-07","close":158100.0},{"date":"2026-04-08","close":172800.0},{"date":"2026-04-09","close":169400.0},{"date":"2026-04-10","close":166000.0},{"date":"2026-04-13","close":167200.0},{"date":"2026-04-14","close":173000.0},{"date":"2026-04-15","close":178500.0},{"date":"2026-04-16","close":189100.0},{"date":"2026-04-17","close":183000.0},{"date":"2026-04-20","close":179000.0},{"date":"2026-04-21","close":179100.0},{"date":"2026-04-22","close":180400.0},{"date":"2026-04-23","close":189200.0},{"date":"2026-04-24","close":194800.0},{"date":"2026-04-27","close":192100.0},{"date":"2026-04-28","close":191900.0},{"date":"2026-04-29","close":193300.0},{"date":"2026-04-30","close":188600.0},{"date":"2026-05-04","close":186300.0},{"date":"2026-05-06","close":182000.0},{"date":"2026-05-07","close":185400.0},{"date":"2026-05-08","close":173600.0},{"date":"2026-05-11","close":171400.0},{"date":"2026-05-12","close":163500.0},{"date":"2026-05-13","close":156000.0},{"date":"2026-05-14","close":154900.0},{"date":"2026-05-15","close":146900.0},{"date":"2026-05-18","close":144700.0},{"date":"2026-05-19","close":140000.0},{"date":"2026-05-20","close":135500.0},{"date":"2026-05-21","close":142500.0},{"date":"2026-05-22","close":146500.0},{"date":"2026-05-26","close":145900.0},{"date":"2026-05-27","close":141800.0},{"date":"2026-05-28","close":135700.0},{"date":"2026-05-29","close":134300.0},{"date":"2026-06-01","close":134400.0},{"date":"2026-06-02","close":127600.0},{"date":"2026-06-04","close":130100.0},{"date":"2026-06-05","close":127300.0},{"date":"2026-06-08","close":115300.0},{"date":"2026-06-09","close":120300.0},{"date":"2026-06-10","close":118700.0},{"date":"2026-06-11","close":116400.0},{"date":"2026-06-12","close":151300.0},{"date":"2026-06-15","close":135000.0},{"date":"2026-06-16","close":134600.0},{"date":"2026-06-17","close":135300.0},{"date":"2026-06-18","close":136700.0},{"date":"2026-06-19","close":123700.0},{"date":"2026-06-22","close":115300.0},{"date":"2026-06-23","close":105000.0},{"date":"2026-06-24","close":109300.0},{"date":"2026-06-25","close":106600.0},{"date":"2026-06-26","close":99900.0},{"date":"2026-06-29","close":110700.0},{"date":"2026-06-30","close":107900.0},{"date":"2026-07-01","close":113900.0},{"date":"2026-07-02","close":108400.0},{"date":"2026-07-03","close":106200.0},{"date":"2026-07-06","close":106900.0},{"date":"2026-07-07","close":101700.0},{"date":"2026-07-08","close":94900.0},{"date":"2026-07-09","close":95900.0},{"date":"2026-07-10","close":102200.0},{"date":"2026-07-13","close":97600.0},{"date":"2026-07-14","close":94100.0},{"date":"2026-07-15","close":95000.0},{"date":"2026-07-16","close":92700.0},{"date":"2026-07-20","close":87000.0},{"date":"2026-07-21","close":87400.0},{"date":"2026-07-22","close":90400.0},{"date":"2026-07-23","close":96100.0},{"date":"2026-07-24","close":99100.0},{"date":"2026-07-27","close":97100.0},{"date":"2026-07-28","close":88800.0},{"date":"2026-07-29","close":82400.0},{"date":"2026-07-30","close":79900.0},{"date":"2026-07-31","close":89000.0},{"date":"2026-08-03","close":90700.0},{"date":"2026-08-04","close":99000.0},{"date":"2026-08-05","close":102500.0},{"date":"2026-08-06","close":102200.0},{"date":"2026-08-07","close":101900.0},{"date":"2026-08-10","close":100900.0},{"date":"2026-08-11","close":99600.0},{"date":"2026-08-12","close":99200.0},{"date":"2026-08-13","close":99800.0},{"date":"2026-08-14","close":101000.0},{"date":"2026-08-18","close":96500.0},{"date":"2026-08-19","close":93500.0},{"date":"2026-08-20","close":94200.0},{"date":"2026-08-21","close":91500.0},{"date":"2026-08-24","close":90300.0},{"date":"2026-08-25","close":108600.0},{"date":"2026-08-26","close":123400.0},{"date":"2026-08-27","close":126300.0},{"date":"2026-08-28","close":122400.0},{"date":"2026-08-31","close":116400.0},{"date":"2026-09-01","close":110500.0},{"date":"2026-09-02","close":105800.0},{"date":"2026-09-03","close":107400.0},{"date":"2026-09-04","close":107600.0},{"date":"2026-09-07","close":122300.0},{"date":"2026-09-08","close":142600.0},{"date":"2026-09-09","close":143100.0},{"date":"2026-09-10","close":145000.0},{"date":"2026-09-11","close":152000.0},{"date":"2026-09-14","close":134400.0},{"date":"2026-09-15","close":148200.0},{"date":"2026-09-16","close":134300.0},{"date":"2026-09-17","close":138200.0},{"date":"2026-09-18","close":134600.0},{"date":"2026-09-21","close":131300.0},{"date":"2026-09-22","close":137400.0},{"date":"2026-09-23","close":131000.0},{"date":"2026-09-28","close":125000.0},{"date":"2026-09-29","close":122300.0},{"date":"2026-09-30","close":124300.0},{"date":"2026-10-01","close":125300.0},{"date":"2026-10-02","close":126700.0},{"date":"2026-10-06","close":129300.0},{"date":"2026-10-07","close":125400.0},{"date":"2026-10-08","close":120600.0},{"date":"2026-10-12","close":109200.0},{"date":"2026-10-13","close":107300.0},{"date":"2026-10-14","close":107600.0},{"date":"2026-10-15","close":96600.0},{"date":"2026-10-16","close":100700.0},{"date":"2026-10-19","close":104300.0},{"date":"2026-10-20","close":95700.0},{"date":"2026-10-21","close":98800.0},{"date":"2026-10-22","close":95200.0},{"date":"2026-10-23","close":91600.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":5828.0,"foreign_net":15330.0,"institution_net":-21158.0},{"date":"2026-10-21","retail_net":-15873.0,"foreign_net":21486.0,"institution_net":-5613.0},{"date":"2026-10-20","retail_net":12832.0,"foreign_net":8244.0,"institution_net":-21076.0},{"date":"2026-10-19","retail_net":-26664.0,"foreign_net":36203.0,"institution_net":-9539.0},{"date":"2026-10-16","retail_net":-21778.0,"foreign_net":33850.0,"institution_net":-12072.0},{"date":"2026-10-15","retail_net":-78960.0,"foreign_net":41014.0,"institution_net":37946.0},{"date":"2026-10-14","retail_net":-23521.0,"foreign_net":39366.0,"institution_net":-15845.0},{"date":"2026-10-13","retail_net":-48624.0,"foreign_net":109265.0,"institution_net":-60641.0},{"date":"2026-10-12","retail_net":33671.0,"foreign_net":-622.0,"institution_net":-33049.0},{"date":"2026-10-08","retail_net":105058.0,"foreign_net":-107219.0,"institution_net":2161.0},{"date":"2026-10-07","retail_net":53650.0,"foreign_net":-66850.0,"institution_net":13200.0},{"date":"2026-10-06","retail_net":-82929.0,"foreign_net":51506.0,"institution_net":31423.0},{"date":"2026-10-02","retail_net":-36622.0,"foreign_net":42594.0,"institution_net":-5972.0},{"date":"2026-10-01","retail_net":20801.0,"foreign_net":-34882.0,"institution_net":14081.0},{"date":"2026-09-30","retail_net":17730.0,"foreign_net":-8870.0,"institution_net":-8860.0},{"date":"2026-09-29","retail_net":19457.0,"foreign_net":24000.0,"institution_net":-43457.0},{"date":"2026-09-28","retail_net":53542.0,"foreign_net":-20551.0,"institution_net":-32991.0},{"date":"2026-09-23","retail_net":139151.0,"foreign_net":-81683.0,"institution_net":-57468.0},{"date":"2026-09-22","retail_net":17611.0,"foreign_net":-6927.0,"institution_net":-10684.0},{"date":"2026-09-21","retail_net":40121.0,"foreign_net":5367.0,"institution_net":-45488.0},{"date":"2026-09-18","retail_net":174859.0,"foreign_net":-146283.0,"institution_net":-28576.0},{"date":"2026-09-17","retail_net":-44190.0,"foreign_net":49587.0,"institution_net":-5397.0},{"date":"2026-09-16","retail_net":203585.0,"foreign_net":-70821.0,"institution_net":-132764.0},{"date":"2026-09-15","retail_net":-7022.0,"foreign_net":-15967.0,"institution_net":22989.0},{"date":"2026-09-14","retail_net":266140.0,"foreign_net":-135419.0,"institution_net":-130721.0},{"date":"2026-09-11","retail_net":-5798.0,"foreign_net":-82122.0,"institution_net":87920.0},{"date":"2026-09-10","retail_net":31183.0,"foreign_net":-67564.0,"institution_net":36381.0},{"date":"2026-09-09","retail_net":140886.0,"foreign_net":-117631.0,"institution_net":-23255.0},{"date":"2026-09-08","retail_net":-118696.0,"foreign_net":-7198.0,"institution_net":125894.0},{"date":"2026-09-07","retail_net":-29712.0,"foreign_net":20889.0,"institution_net":8823.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":5828.0,"foreign_net":15330.0,"institution_net":-21158.0},"d3":{"retail_net":2787.0,"foreign_net":45060.0,"institution_net":-47847.0},"d7":{"retail_net":-148136.0,"foreign_net":195493.0,"institution_net":-47357.0},"d14":{"retail_net":-103131.0,"foreign_net":189285.0,"institution_net":-86154.0},"d30":{"retail_net":795716.0,"foreign_net":-471908.0,"institution_net":-323808.0}},"analysis":"최근 5일 외국인 순매수 11.51만, 기관 순매수 -6.95만. 30일 누적: 외국인 -47.19만, 기관 -32.38만.","foreign_flow":115113.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-69458.0},"insider_trades":[],"price_analysis":{"current":92900.0,"low_30d":90900.0,"support":97220.0,"high_30d":154100.0,"change_1d":-2.4,"change_7d":-10.3,"change_30d":-34.4,"resistance":147780.0,"position_in_range":3.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":9.59,"per":67.47,"quarter":"2024-Q2"},{"pbr":9.29,"per":62.71,"quarter":"2024-Q3"},{"pbr":7.15,"per":34.1,"quarter":"2024-Q4"},{"pbr":7.46,"per":18.7,"quarter":"2025-Q1"},{"pbr":13.5,"per":39.53,"quarter":"2025-Q2"},{"pbr":10.64,"per":30.37,"quarter":"2025-Q3"},{"pbr":11.39,"per":40.29,"quarter":"2025-Q4"},{"pbr":20.33,"per":172.27,"quarter":"2026-Q1"},{"pbr":14.39,"per":114.66,"quarter":"2026-Q2"},{"pbr":5.99,"per":98.72,"quarter":"현재"}],"timeline":[{"close":66334.6484,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":64690.7852,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":52206.7656,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":56639.418,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":102738.9766,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":82545.7969,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":90000.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":151300.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":107900.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":11.53,"pbr_5y_low":7.15,"per_5y_avg":64.46,"per_5y_low":18.7,"current_pbr":5.99,"current_per":98.72,"pbr_5y_high":20.33,"per_5y_high":172.27,"pbr_5y_median":10.64,"per_5y_median":40.29,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":77.8,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 26 (30 이하 과매도 구간)"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"ENGINEERING & CONSTRUCTION"},"investment_grade":{"growth":{"grade":"D","reason":"매출 -8.9%"},"momentum":{"grade":"D","reason":"RSI 26"},"valuation":{"grade":"C","reason":"PER 99.46x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 0.5%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.34,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":0.46,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":7.04,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.34,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":21.1,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":10.39,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":6.7,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":9.59,"per":67.47,"close":66334.6484,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":9.29,"per":62.71,"close":64690.7852,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":7.15,"per":34.1,"close":52206.7656,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":7.46,"per":18.7,"close":56639.418,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":13.5,"per":39.53,"close":102738.9766,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":10.64,"per":30.37,"close":82545.7969,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":11.39,"per":40.29,"close":90000.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":20.33,"per":172.27,"close":151300.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":14.39,"per":114.66,"close":107900.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"99.5배"},{"label":"PBR","value":"6.0배"},{"label":"5년 PER 밴드","value":"하위 78%"},{"label":"ROE","value":"0.5%"}],"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":71.35,"pbr":null,"per":null,"roa":0.003445223823405274,"roe":0.004600880928213447,"revenue":103284018907.0,"market_cap":null,"net_income":2726990456.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.21096171922414678,"total_assets":791527806546.0,"total_equity":592710504477.0,"profit_margin":0.026402830610759476,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2992588463.0,"operating_margin":0.028974361132234946},{"eps":368.97,"pbr":11.54,"per":84.83,"roa":0.016065129573314026,"roe":0.023962609905583528,"revenue":113333989070.0,"market_cap":7242700000000.0,"net_income":14101904168.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.25235846429383957,"total_assets":877795856152.0,"total_equity":588496170641.0,"profit_margin":0.12442784625969576,"dividend_yield":0.71,"fiscal_quarter":"Q1","operating_income":14063114315.0,"operating_margin":0.12408558483116666},{"eps":206.03,"pbr":null,"per":null,"roa":0.008892416897496687,"roe":0.012600104778331045,"revenue":205501995834.0,"market_cap":null,"net_income":7874639387.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.13014502690087776,"total_assets":885545457188.0,"total_equity":624966182864.0,"profit_margin":0.038319040917543984,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":26435352332.0,"operating_margin":0.12863793475443372},{"eps":294.72,"pbr":null,"per":null,"roa":0.01320490328877898,"roe":0.018356959873652073,"revenue":114579361149.0,"market_cap":null,"net_income":11264020132.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.32007210722103135,"total_assets":853017995336.0,"total_equity":613610325976.0,"profit_margin":0.09830758366118109,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":12255160674.0,"operating_margin":0.10695783735487303},{"eps":8.53,"pbr":null,"per":null,"roa":0.00037760895725541586,"roe":0.000542186257087258,"revenue":102267262792.0,"market_cap":null,"net_income":326182118.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.22765417411583674,"total_assets":863809270762.0,"total_equity":601605285520.0,"profit_margin":0.003189506681756188,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-4427718119.0,"operating_margin":-0.04329555713254471},{"eps":1724.32,"pbr":null,"per":null,"roa":0.07340491858516392,"roe":0.10973463865045734,"revenue":96419001317.0,"market_cap":null,"net_income":65902900638.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.26946232458455405,"total_assets":897799519545.0,"total_equity":600566069643.0,"profit_margin":0.6835053229946741,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1189851137.0,"operating_margin":0.012340421708871329},{"eps":690.0,"pbr":null,"per":null,"roa":0.02785233599098644,"roe":0.045667706891080954,"revenue":192635757567.0,"market_cap":null,"net_income":26371897517.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.35969308011728074,"total_assets":946846882988.0,"total_equity":577473652879.0,"profit_margin":0.1369003234398353,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":26835541003.0,"operating_margin":0.13930716364362633},{"eps":176.33,"pbr":null,"per":null,"roa":0.007713311273501885,"roe":0.012234089250343524,"revenue":105867506906.0,"market_cap":null,"net_income":6739479694.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.2953184815125564,"total_assets":873746625156.0,"total_equity":550877107081.0,"profit_margin":0.06365956742500793,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":5667618160.0,"operating_margin":0.05353501112510651},{"eps":438.36,"pbr":null,"per":null,"roa":0.018039008915811054,"roe":0.03064290610755306,"revenue":127244356813.0,"market_cap":null,"net_income":16754062649.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.28702852792658096,"total_assets":928768466560.0,"total_equity":546751753577.0,"profit_margin":0.1316684139762834,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":13177763177.0,"operating_margin":0.10356265304846655},{"eps":226.23,"pbr":null,"per":null,"roa":0.009816366838235049,"roe":0.016219742427456385,"revenue":127615356740.0,"market_cap":null,"net_income":8646688540.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.23600506101598193,"total_assets":880844072200.0,"total_equity":533096538288.0,"profit_margin":0.06775586231065063,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":9125136716.0,"operating_margin":0.07150500495478221},{"eps":190.68,"pbr":null,"per":null,"roa":0.008523632275851695,"roe":0.013315673970471892,"revenue":197214270757.0,"market_cap":null,"net_income":7287780372.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.21282855959099095,"total_assets":855008772803.0,"total_equity":547308411738.0,"profit_margin":0.0369536156994426,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2131555726.0,"operating_margin":0.010808323950483395},{"eps":127.95,"pbr":null,"per":null,"roa":0.005576910166254702,"roe":0.008841859841316345,"revenue":119368534287.0,"market_cap":null,"net_income":4890115778.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.21253078566755007,"total_assets":876850376323.0,"total_equity":553064159098.0,"profit_margin":0.040966539525756455,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":5218906994.0,"operating_margin":0.04372096068007406}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":983.22,"per":67.47,"date":"2024-06","close":66334.65,"source":"reported"},{"eps":983.22,"per":74.84,"date":"2024-07","close":73586.98,"source":"reported"},{"eps":983.22,"per":65.99,"date":"2024-08","close":64884.18,"source":"reported"},{"eps":1031.6,"per":62.71,"date":"2024-09","close":64690.79,"source":"reported"},{"eps":1031.6,"per":64.49,"date":"2024-10","close":66528.05,"source":"reported"},{"eps":1031.6,"per":63.74,"date":"2024-11","close":65754.46,"source":"reported"},{"eps":1530.92,"per":34.1,"date":"2024-12","close":52206.77,"source":"reported"},{"eps":1530.92,"per":44.33,"date":"2025-01","close":67868.8,"source":"reported"},{"eps":1530.92,"per":40.92,"date":"2025-02","close":62648.12,"source":"reported"},{"eps":3029.01,"per":18.7,"date":"2025-03","close":56639.42,"source":"reported"},{"eps":3029.01,"per":22.11,"date":"2025-04","close":66982.27,"source":"reported"},{"eps":3029.01,"per":20.42,"date":"2025-05","close":61860.09,"source":"reported"},{"eps":2599.18,"per":39.53,"date":"2025-06","close":102738.98,"source":"reported"},{"eps":2599.18,"per":34.98,"date":"2025-07","close":90918.58,"source":"reported"},{"eps":2599.18,"per":35.02,"date":"2025-08","close":91017.08,"source":"reported"},{"eps":2717.57,"per":30.37,"date":"2025-09","close":82545.8,"source":"reported"},{"eps":2717.57,"per":37.04,"date":"2025-10","close":100670.41,"source":"reported"},{"eps":2717.57,"per":33.35,"date":"2025-11","close":90623.07,"source":"reported"},{"eps":2233.6,"per":40.29,"date":"2025-12","close":90000.0,"source":"reported"},{"eps":2233.6,"per":58.83,"date":"2026-01","close":131400.0,"source":"reported"},{"eps":2233.6,"per":78.39,"date":"2026-02","close":175100.0,"source":"reported"},{"eps":878.25,"per":172.27,"date":"2026-03","close":151300.0,"source":"reported"},{"eps":878.25,"per":214.75,"date":"2026-04","close":188600.0,"source":"reported"},{"eps":878.25,"per":152.92,"date":"2026-05","close":134300.0,"source":"reported"},{"eps":941.07,"per":114.66,"date":"2026-06","close":107900.0,"source":"reported"},{"eps":941.07,"per":94.57,"date":"2026-07","close":89000.0,"source":"reported"},{"eps":941.07,"per":123.69,"date":"2026-08","close":116400.0,"source":"reported"},{"eps":941.07,"per":132.08,"date":"2026-09","close":124300.0,"source":"reported"},{"eps":941.07,"per":97.34,"date":"2026-10","close":91600.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":71.38,"std":48.11,"count":29,"current":97.34,"lower_1sd":23.27,"upper_1sd":119.48},"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":"한전기술","phase":"above-fold","symbol_resolved":true}