{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:32:36.161340+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":10.2,"direction":"higher_better","percentile":63},{"name":"영업이익 성장률","unit":"%","value":3.6,"direction":"higher_better","percentile":55}],"summary":"매출 +10.2%","percentile":59},"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":26.6,"direction":null,"percentile":27},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-34.5,"direction":"higher_better","percentile":19}],"summary":"RSI 27","percentile":25},"valuation":{"grade":"C","metrics":[],"summary":"PER 11.11x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":5.53,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":15.88,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":12.88,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":2.05,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 5.5%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.31,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.94,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":150.8,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.11,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.3x, 순차입금비율 0.9x","percentile":51}},"signals":[],"summary":"현대로템(064350)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 9.03조. 현재가 82,700원, 전일 대비 -2.5%, 30일 -34.5%. PER 11.1배 / ROE 5.5%. 기술적 시그널: RSI 27(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 18.23만, 기관 순매도 24.74만.","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":"F","metrics":[{"name":"배당수익률","unit":"%","value":0.22,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.22%","value_pct":0.22},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":2.4,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":40.9,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.94,"direction":"lower_better","percentile":null}],"summary":"배당성향 2%로 낮아 안정적","percentile":73},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.22},"catalysts":["RSI 27 (30 이하 과매도 구간)","전분기 대비 매출 10% 성장"],"portfolio":null,"technical":{"macd":-10039.206815202517,"grade":"D","trend":"하락","atr_14":6285.714285714285,"rsi_14":26.567656765676574,"sma_20":104520.0,"sma_60":123821.66666666667,"comment":"하락 추세, RSI 27","analysis":"RSI(14) 26.6로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-10039.21)가 시그널선(-8812.28)을 하회합니다(데드크로스). 현재가가 SMA20(104520)과 SMA60(123822) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 81946~127094 (현재 위치 2%).","bb_lower":81945.62514708325,"bb_upper":127094.37485291675,"macd_signal":-8812.281613917003},"change_pct":-3.77,"chart_data":[{"date":"2024-10-23","open":65956,"high":66752,"low":62275,"close":63469,"volume":2610610,"rsi_14":76.29,"sma_20":60095.0,"sma_60":53754.17,"sma_120":46421.67},{"date":"2024-10-24","open":62872,"high":63967,"low":62574,"close":63270,"volume":1214911,"rsi_14":74.19,"sma_20":60500.0,"sma_60":54041.67,"sma_120":46608.75},{"date":"2024-10-25","open":63071,"high":64762,"low":61977,"close":63967,"volume":1499144,"rsi_14":71.6,"sma_20":60960.0,"sma_60":54314.17,"sma_120":46801.67},{"date":"2024-10-28","open":64762,"high":64961,"low":62574,"close":63270,"volume":1117580,"rsi_14":59.56,"sma_20":61355.0,"sma_60":54644.17,"sma_120":47011.25},{"date":"2024-10-29","open":63668,"high":67249,"low":63668,"close":64166,"volume":2930104,"rsi_14":62.94,"sma_20":61825.0,"sma_60":54923.33,"sma_120":47227.08},{"date":"2024-10-30","open":64563,"high":65359,"low":62773,"close":63469,"volume":1091433,"rsi_14":60.0,"sma_20":62315.0,"sma_60":55154.17,"sma_120":47447.92},{"date":"2024-10-31","open":62972,"high":63967,"low":60982,"close":62076,"volume":1643730,"rsi_14":52.87,"sma_20":62755.0,"sma_60":55367.5,"sma_120":47649.17},{"date":"2024-11-01","open":61480,"high":62574,"low":59888,"close":61181,"volume":1195179,"rsi_14":48.45,"sma_20":63100.0,"sma_60":55577.5,"sma_120":47845.42},{"date":"2024-11-04","open":61480,"high":61877,"low":60087,"close":61181,"volume":1158335,"rsi_14":43.54,"sma_20":63325.0,"sma_60":55760.83,"sma_120":48040.42},{"date":"2024-11-05","open":61082,"high":61579,"low":59888,"close":60684,"volume":985914,"rsi_14":39.31,"sma_20":63325.0,"sma_60":55968.33,"sma_120":48233.33},{"date":"2024-11-06","open":60982,"high":64464,"low":60783,"close":62574,"volume":2911060,"rsi_14":34.33,"sma_20":63430.0,"sma_60":56271.67,"sma_120":48445.0},{"date":"2024-11-07","open":64869,"high":65368,"low":60877,"close":62574,"volume":3166289,"rsi_14":40.0,"sma_20":63525.0,"sma_60":56571.67,"sma_120":48654.17},{"date":"2024-11-08","open":62375,"high":63867,"low":61877,"close":62773,"volume":1851590,"rsi_14":38.39,"sma_20":63605.0,"sma_60":56857.5,"sma_120":48865.83},{"date":"2024-11-11","open":62375,"high":63967,"low":62275,"close":63768,"volume":1640612,"rsi_14":41.53,"sma_20":63710.0,"sma_60":57160.83,"sma_120":49078.75},{"date":"2024-11-12","open":64166,"high":66155,"low":61679,"close":62176,"volume":3144536,"rsi_14":44.14,"sma_20":63665.0,"sma_60":57431.67,"sma_120":49279.58},{"date":"2024-11-13","open":62076,"high":63967,"low":61181,"close":61877,"volume":1722853,"rsi_14":43.75,"sma_20":63570.0,"sma_60":57648.33,"sma_120":49485.0},{"date":"2024-11-14","open":62474,"high":64066,"low":61380,"close":63668,"volume":1459215,"rsi_14":48.78,"sma_20":63415.0,"sma_60":57835.0,"sma_120":49698.75},{"date":"2024-11-15","open":63668,"high":64862,"low":62176,"close":64464,"volume":1522566,"rsi_14":54.84,"sma_20":63405.0,"sma_60":58005.0,"sma_120":49915.83},{"date":"2024-11-18","open":64464,"high":66155,"low":63171,"close":63569,"volume":1715277,"rsi_14":47.58,"sma_20":63315.0,"sma_60":58163.33,"sma_120":50131.67},{"date":"2024-11-19","open":63668,"high":66155,"low":63469,"close":66056,"volume":1918678,"rsi_14":59.15,"sma_20":63330.0,"sma_60":58383.33,"sma_120":50369.58},{"date":"2024-11-20","open":66354,"high":69140,"low":65558,"close":66752,"volume":2438584,"rsi_14":67.41,"sma_20":63495.0,"sma_60":58630.0,"sma_120":50606.67},{"date":"2024-11-21","open":66852,"high":67747,"low":61181,"close":61778,"volume":2908014,"rsi_14":51.7,"sma_20":63420.0,"sma_60":58755.0,"sma_120":50798.75},{"date":"2024-11-22","open":62673,"high":64862,"low":61679,"close":64464,"volume":1873038,"rsi_14":58.13,"sma_20":63445.0,"sma_60":58948.33,"sma_120":51007.92},{"date":"2024-11-25","open":64464,"high":65359,"low":58694,"close":59689,"volume":10157698,"rsi_14":47.97,"sma_20":63265.0,"sma_60":59050.0,"sma_120":51201.25},{"date":"2024-11-26","open":58893,"high":58993,"low":51531,"close":51830,"volume":6023506,"rsi_14":32.35,"sma_20":62645.0,"sma_60":59023.33,"sma_120":51328.33},{"date":"2024-11-27","open":51631,"high":52825,"low":51133,"close":51730,"volume":2646097,"rsi_14":32.46,"sma_20":62055.0,"sma_60":58998.33,"sma_120":51462.08},{"date":"2024-11-28","open":51830,"high":53422,"low":51631,"close":52327,"volume":1651022,"rsi_14":32.9,"sma_20":61565.0,"sma_60":58983.33,"sma_120":51595.83},{"date":"2024-11-29","open":52427,"high":53024,"low":49940,"close":50338,"volume":1632862,"rsi_14":28.71,"sma_20":61020.0,"sma_60":58950.0,"sma_120":51707.5},{"date":"2024-12-02","open":50338,"high":50935,"low":49641,"close":49940,"volume":1090480,"rsi_14":29.84,"sma_20":60455.0,"sma_60":58886.67,"sma_120":51819.58},{"date":"2024-12-03","open":50537,"high":53819,"low":50537,"close":53322,"volume":1923853,"rsi_14":37.2,"sma_20":60085.0,"sma_60":58910.0,"sma_120":51950.42},{"date":"2024-12-04","open":51929,"high":53123,"low":50139,"close":51034,"volume":2299142,"rsi_14":31.38,"sma_20":59505.0,"sma_60":58888.33,"sma_120":52059.17},{"date":"2024-12-05","open":50736,"high":50835,"low":46955,"close":47552,"volume":3251109,"rsi_14":26.9,"sma_20":58760.0,"sma_60":58806.67,"sma_120":52142.92},{"date":"2024-12-06","open":47602,"high":48099,"low":45513,"close":47005,"volume":2221939,"rsi_14":27.16,"sma_20":57967.5,"sma_60":58747.5,"sma_120":52224.17},{"date":"2024-12-09","open":45264,"high":46259,"low":44070,"close":44220,"volume":2489295,"rsi_14":20.14,"sma_20":56985.0,"sma_60":58664.17,"sma_120":52278.75},{"date":"2024-12-10","open":44568,"high":45960,"low":43424,"close":45761,"volume":2059478,"rsi_14":21.94,"sma_20":56160.0,"sma_60":58597.5,"sma_120":52339.58},{"date":"2024-12-11","open":45861,"high":47950,"low":45264,"close":47303,"volume":1306328,"rsi_14":28.7,"sma_20":55427.5,"sma_60":58562.5,"sma_120":52380.83},{"date":"2024-12-12","open":48000,"high":49691,"low":47652,"close":49393,"volume":1857373,"rsi_14":27.42,"sma_20":54710.0,"sma_60":58586.67,"sma_120":52459.58},{"date":"2024-12-13","open":49940,"high":50736,"low":48945,"close":49641,"volume":1209301,"rsi_14":32.59,"sma_20":53965.0,"sma_60":58591.67,"sma_120":52534.58},{"date":"2024-12-16","open":50338,"high":50636,"low":48348,"close":49293,"volume":1159514,"rsi_14":44.06,"sma_20":53247.5,"sma_60":58554.17,"sma_120":52612.92},{"date":"2024-12-17","open":50238,"high":50437,"low":47801,"close":48249,"volume":1248016,"rsi_14":42.19,"sma_20":52352.5,"sma_60":58464.17,"sma_120":52686.67},{"date":"2024-12-18","open":47950,"high":49094,"low":47602,"close":48199,"volume":870595,"rsi_14":40.5,"sma_20":51420.0,"sma_60":58336.67,"sma_120":52761.67},{"date":"2024-12-19","open":47055,"high":48646,"low":46707,"close":48398,"volume":778501,"rsi_14":45.14,"sma_20":50747.5,"sma_60":58222.5,"sma_120":52837.5},{"date":"2024-12-20","open":48398,"high":48845,"low":47552,"close":48099,"volume":660090,"rsi_14":45.36,"sma_20":49925.0,"sma_60":58110.0,"sma_120":52916.25},{"date":"2024-12-23","open":48249,"high":49840,"low":48249,"close":49691,"volume":951407,"rsi_14":39.94,"sma_20":49422.5,"sma_60":58014.17,"sma_120":53002.5},{"date":"2024-12-24","open":49940,"high":50039,"low":48099,"close":48995,"volume":768216,"rsi_14":43.81,"sma_20":49280.0,"sma_60":57916.67,"sma_120":53072.92},{"date":"2024-12-26","open":49094,"high":49592,"low":48447,"close":49094,"volume":640835,"rsi_14":55.89,"sma_20":49147.5,"sma_60":57839.17,"sma_120":53150.0},{"date":"2024-12-27","open":49094,"high":51133,"low":47851,"close":48497,"volume":1213871,"rsi_14":55.68,"sma_20":48955.0,"sma_60":57758.33,"sma_120":53236.25},{"date":"2024-12-30","open":48050,"high":49641,"low":48000,"close":49442,"volume":731122,"rsi_14":73.13,"sma_20":48910.0,"sma_60":57676.67,"sma_120":53336.67},{"date":"2025-01-02","open":49492,"high":52725,"low":49492,"close":51830,"volume":1543298,"rsi_14":75.0,"sma_20":49005.0,"sma_60":57595.0,"sma_120":53453.33},{"date":"2025-01-03","open":51830,"high":52327,"low":51034,"close":51730,"volume":843589,"rsi_14":70.7,"sma_20":48925.0,"sma_60":57445.0,"sma_120":53570.0},{"date":"2025-01-06","open":51830,"high":52924,"low":51233,"close":52029,"volume":916651,"rsi_14":64.8,"sma_20":48975.0,"sma_60":57303.33,"sma_120":53681.67},{"date":"2025-01-07","open":52825,"high":56008,"low":52725,"close":55411,"volume":2367922,"rsi_14":73.97,"sma_20":49370.0,"sma_60":57218.33,"sma_120":53817.92},{"date":"2025-01-08","open":55212,"high":55312,"low":54118,"close":54715,"volume":993629,"rsi_14":71.89,"sma_20":49757.5,"sma_60":57110.0,"sma_120":53930.0},{"date":"2025-01-09","open":53720,"high":54118,"low":50537,"close":53819,"volume":2012496,"rsi_14":72.76,"sma_20":50240.0,"sma_60":56978.33,"sma_120":54041.25},{"date":"2025-01-10","open":54018,"high":54914,"low":53720,"close":54416,"volume":952589,"rsi_14":74.32,"sma_20":50675.0,"sma_60":56833.33,"sma_120":54164.17},{"date":"2025-01-13","open":54018,"high":55610,"low":53720,"close":55113,"volume":1097651,"rsi_14":75.28,"sma_20":51067.5,"sma_60":56688.33,"sma_120":54267.92},{"date":"2025-01-14","open":55511,"high":58097,"low":54615,"close":57102,"volume":2032084,"rsi_14":80.07,"sma_20":51455.0,"sma_60":56526.67,"sma_120":54384.58},{"date":"2025-01-15","open":57202,"high":57202,"low":55909,"close":56008,"volume":948583,"rsi_14":71.82,"sma_20":51775.0,"sma_60":56381.67,"sma_120":54490.83},{"date":"2025-01-16","open":56605,"high":56704,"low":55212,"close":55909,"volume":793015,"rsi_14":74.91,"sma_20":52107.5,"sma_60":56223.33,"sma_120":54607.08},{"date":"2025-01-17","open":55511,"high":56804,"low":55212,"close":56406,"volume":660679,"rsi_14":75.61,"sma_20":52517.5,"sma_60":56066.67,"sma_120":54733.33},{"date":"2025-01-20","open":56406,"high":56903,"low":55013,"close":55710,"volume":694009,"rsi_14":75.09,"sma_20":52895.0,"sma_60":55936.67,"sma_120":54845.42},{"date":"2025-01-21","open":55809,"high":58197,"low":55809,"close":57500,"volume":1207909,"rsi_14":76.47,"sma_20":53352.5,"sma_60":55840.0,"sma_120":54940.83},{"date":"2025-01-22","open":57898,"high":57998,"low":56207,"close":57401,"volume":1065227,"rsi_14":71.54,"sma_20":53820.0,"sma_60":55730.0,"sma_120":55022.08},{"date":"2025-01-23","open":57301,"high":58296,"low":55809,"close":56207,"volume":887769,"rsi_14":65.96,"sma_20":54147.5,"sma_60":55611.67,"sma_120":55127.92},{"date":"2025-01-24","open":56605,"high":59291,"low":56505,"close":58893,"volume":1603087,"rsi_14":70.91,"sma_20":54645.0,"sma_60":55523.33,"sma_120":55223.33},{"date":"2025-01-31","open":59291,"high":59589,"low":57998,"close":58893,"volume":840667,"rsi_14":63.36,"sma_20":55137.5,"sma_60":55446.67,"sma_120":55300.42},{"date":"2025-02-03","open":57998,"high":58097,"low":55909,"close":56605,"volume":777952,"rsi_14":56.46,"sma_20":55545.0,"sma_60":55355.0,"sma_120":55361.25},{"date":"2025-02-04","open":57699,"high":60385,"low":57600,"close":59490,"volume":1352416,"rsi_14":67.07,"sma_20":56050.0,"sma_60":55326.67,"sma_120":55452.08},{"date":"2025-02-05","open":60087,"high":60982,"low":58893,"close":60783,"volume":882387,"rsi_14":68.39,"sma_20":56500.0,"sma_60":55320.0,"sma_120":55540.42},{"date":"2025-02-06","open":60485,"high":72621,"low":56903,"close":71129,"volume":8837883,"rsi_14":79.7,"sma_20":57475.0,"sma_60":55495.0,"sma_120":55731.67},{"date":"2025-02-07","open":73616,"high":80679,"low":73318,"close":79187,"volume":6552761,"rsi_14":83.43,"sma_20":58840.0,"sma_60":55773.33,"sma_120":56022.5},{"date":"2025-02-10","open":79486,"high":81376,"low":77397,"close":78292,"volume":2566621,"rsi_14":83.94,"sma_20":59990.0,"sma_60":56040.0,"sma_120":56305.83},{"date":"2025-02-11","open":79585,"high":80182,"low":75407,"close":78391,"volume":2582965,"rsi_14":84.24,"sma_20":61180.0,"sma_60":56301.67,"sma_120":56579.58},{"date":"2025-02-12","open":77993,"high":82172,"low":77695,"close":80878,"volume":3130748,"rsi_14":85.14,"sma_20":62540.0,"sma_60":56588.33,"sma_120":56874.58},{"date":"2025-02-13","open":79585,"high":80282,"low":77098,"close":79486,"volume":2352517,"rsi_14":83.47,"sma_20":63800.0,"sma_60":56878.33,"sma_120":57155.0},{"date":"2025-02-14","open":79585,"high":83564,"low":78192,"close":82470,"volume":3196044,"rsi_14":84.01,"sma_20":65175.0,"sma_60":57223.33,"sma_120":57435.83},{"date":"2025-02-17","open":82470,"high":85455,"low":81276,"close":83365,"volume":1932283,"rsi_14":84.62,"sma_20":66495.0,"sma_60":57553.33,"sma_120":57694.17},{"date":"2025-02-18","open":86350,"high":90628,"low":86350,"close":89235,"volume":3861327,"rsi_14":89.15,"sma_20":68165.0,"sma_60":57968.33,"sma_120":57986.67},{"date":"2025-02-19","open":89235,"high":89334,"low":84659,"close":85256,"volume":2055104,"rsi_14":80.32,"sma_20":69640.0,"sma_60":58331.67,"sma_120":58247.5},{"date":"2025-02-20","open":84659,"high":88439,"low":83465,"close":86549,"volume":2101980,"rsi_14":80.89,"sma_20":71155.0,"sma_60":58675.0,"sma_120":58529.17},{"date":"2025-02-21","open":85753,"high":94010,"low":83167,"close":90528,"volume":4015507,"rsi_14":86.51,"sma_20":72905.0,"sma_60":59073.33,"sma_120":58851.67},{"date":"2025-02-24","open":88539,"high":89434,"low":84261,"close":85753,"volume":1168781,"rsi_14":77.16,"sma_20":74325.0,"sma_60":59475.0,"sma_120":59115.0},{"date":"2025-02-25","open":84360,"high":90031,"low":81376,"close":88638,"volume":1535388,"rsi_14":77.89,"sma_20":75895.0,"sma_60":59880.0,"sma_120":59414.17},{"date":"2025-02-26","open":92617,"high":93811,"low":84559,"close":85156,"volume":1695145,"rsi_14":66.28,"sma_20":77350.0,"sma_60":60306.67,"sma_120":59678.33},{"date":"2025-02-27","open":87942,"high":88041,"low":81774,"close":82172,"volume":1532945,"rsi_14":53.93,"sma_20":78520.0,"sma_60":60815.0,"sma_120":59919.17},{"date":"2025-02-28","open":81475,"high":84062,"low":77795,"close":77795,"volume":1679929,"rsi_14":49.4,"sma_20":79470.0,"sma_60":61251.67,"sma_120":60125.0},{"date":"2025-03-04","open":82172,"high":87046,"low":81077,"close":86250,"volume":1820289,"rsi_14":57.88,"sma_20":80960.0,"sma_60":61820.0,"sma_120":60401.67},{"date":"2025-03-05","open":85355,"high":88240,"low":83365,"close":86947,"volume":1148048,"rsi_14":56.31,"sma_20":82340.0,"sma_60":62433.33,"sma_120":60691.67},{"date":"2025-03-06","open":89036,"high":90130,"low":86549,"close":88340,"volume":1046989,"rsi_14":59.21,"sma_20":83725.0,"sma_60":63076.67,"sma_120":60981.67},{"date":"2025-03-07","open":87643,"high":90329,"low":86051,"close":89235,"volume":1009113,"rsi_14":57.36,"sma_20":84635.0,"sma_60":63678.33,"sma_120":61294.17},{"date":"2025-03-10","open":92518,"high":93811,"low":88737,"close":91821,"volume":1501877,"rsi_14":58.87,"sma_20":85270.0,"sma_60":64361.67,"sma_120":61625.0},{"date":"2025-03-11","open":88340,"high":92518,"low":87942,"close":91722,"volume":1264062,"rsi_14":52.97,"sma_20":85945.0,"sma_60":65101.67,"sma_120":61954.17},{"date":"2025-03-12","open":94507,"high":101969,"low":92020,"close":93811,"volume":5182304,"rsi_14":60.7,"sma_20":86720.0,"sma_60":65885.83,"sma_120":62316.67},{"date":"2025-03-13","open":96199,"high":104257,"low":96000,"close":103461,"volume":4785074,"rsi_14":67.49,"sma_20":87855.0,"sma_60":66878.33,"sma_120":62771.25},{"date":"2025-03-14","open":101869,"high":103361,"low":98984,"close":101073,"volume":1840362,"rsi_14":61.28,"sma_20":88940.0,"sma_60":67805.0,"sma_120":63201.25},{"date":"2025-03-17","open":103162,"high":108733,"low":101670,"close":108435,"volume":2334779,"rsi_14":72.98,"sma_20":90245.0,"sma_60":68829.17,"sma_120":63695.83},{"date":"2025-03-18","open":108435,"high":110325,"low":104555,"close":110325,"volume":1842642,"rsi_14":72.43,"sma_20":91600.0,"sma_60":69850.0,"sma_120":64218.33},{"date":"2025-03-19","open":112215,"high":116194,"low":109430,"close":111917,"volume":2273077,"rsi_14":78.8,"sma_20":92740.0,"sma_60":70893.33,"sma_120":64742.5},{"date":"2025-03-20","open":109529,"high":110723,"low":105550,"close":107937,"volume":2205811,"rsi_14":77.15,"sma_20":93880.0,"sma_60":71875.83,"sma_120":65215.0},{"date":"2025-03-21","open":102963,"high":112414,"low":102963,"close":110922,"volume":2431663,"rsi_14":85.96,"sma_20":95105.0,"sma_60":72925.83,"sma_120":65695.0},{"date":"2025-03-24","open":112315,"high":115399,"low":111121,"close":115100,"volume":1240235,"rsi_14":84.52,"sma_20":96340.0,"sma_60":74046.67,"sma_120":66191.67},{"date":"2025-03-25","open":115200,"high":115200,"low":103958,"close":104953,"volume":1973856,"rsi_14":67.57,"sma_20":97305.0,"sma_60":74994.17,"sma_120":66608.33},{"date":"2025-03-26","open":105649,"high":106943,"low":100675,"close":105450,"volume":1436490,"rsi_14":67.0,"sma_20":98150.0,"sma_60":75955.0,"sma_120":67032.5},{"date":"2025-03-27","open":106545,"high":108733,"low":101969,"close":102864,"volume":747421,"rsi_14":63.1,"sma_20":99040.0,"sma_60":76845.83,"sma_120":67430.0},{"date":"2025-03-28","open":103562,"high":104060,"low":99874,"close":101369,"volume":812223,"rsi_14":59.14,"sma_20":99995.0,"sma_60":77720.0,"sma_120":67818.33},{"date":"2025-03-31","open":98977,"high":105854,"low":98977,"close":104658,"volume":1347699,"rsi_14":61.72,"sma_20":101335.0,"sma_60":78647.5,"sma_120":68243.33},{"date":"2025-04-01","open":106153,"high":107349,"low":104857,"close":105555,"volume":957686,"rsi_14":60.86,"sma_20":102295.0,"sma_60":79600.0,"sma_120":68679.17},{"date":"2025-04-02","open":106552,"high":106851,"low":96883,"close":98678,"volume":1845907,"rsi_14":45.06,"sma_20":102875.0,"sma_60":80421.67,"sma_120":69049.17},{"date":"2025-04-03","open":96086,"high":101169,"low":95289,"close":100372,"volume":1176346,"rsi_14":49.1,"sma_20":103470.0,"sma_60":81231.67,"sma_120":69413.33},{"date":"2025-04-04","open":99774,"high":100571,"low":94790,"close":98478,"volume":1370652,"rsi_14":38.51,"sma_20":103925.0,"sma_60":82011.67,"sma_120":69728.33},{"date":"2025-04-07","open":93694,"high":93793,"low":88411,"close":90106,"volume":1537489,"rsi_14":29.86,"sma_20":103830.0,"sma_60":82646.67,"sma_120":69975.0},{"date":"2025-04-08","open":93594,"high":94392,"low":89707,"close":91302,"volume":1081196,"rsi_14":29.31,"sma_20":103800.0,"sma_60":83245.0,"sma_120":70231.67},{"date":"2025-04-09","open":92199,"high":94491,"low":90006,"close":91601,"volume":1132438,"rsi_14":32.26,"sma_20":103680.0,"sma_60":83860.0,"sma_120":70485.0},{"date":"2025-04-10","open":98279,"high":100970,"low":96485,"close":98678,"volume":1619553,"rsi_14":37.72,"sma_20":103430.0,"sma_60":84608.33,"sma_120":70793.33},{"date":"2025-04-11","open":97681,"high":102166,"low":97681,"close":101568,"volume":940425,"rsi_14":36.09,"sma_20":103445.0,"sma_60":85395.0,"sma_120":71114.17},{"date":"2025-04-14","open":104359,"high":104758,"low":101468,"close":104060,"volume":1023232,"rsi_14":48.69,"sma_20":103215.0,"sma_60":86211.67,"sma_120":71450.0},{"date":"2025-04-15","open":105156,"high":105954,"low":102764,"close":104459,"volume":792142,"rsi_14":48.56,"sma_20":102910.0,"sma_60":87001.67,"sma_120":71764.17},{"date":"2025-04-16","open":105156,"high":109143,"low":103462,"close":105256,"volume":1147808,"rsi_14":52.75,"sma_20":102565.0,"sma_60":87823.33,"sma_120":72102.5},{"date":"2025-04-17","open":106352,"high":116420,"low":106253,"close":114526,"volume":1912310,"rsi_14":63.87,"sma_20":102885.0,"sma_60":88801.67,"sma_120":72512.5},{"date":"2025-04-18","open":115423,"high":118014,"low":113629,"close":114326,"volume":1266426,"rsi_14":60.9,"sma_20":103045.0,"sma_60":89768.33,"sma_120":72917.5},{"date":"2025-04-21","open":117616,"high":117616,"low":111137,"close":112632,"volume":924144,"rsi_14":57.84,"sma_20":102910.0,"sma_60":90718.33,"sma_120":73327.5},{"date":"2025-04-22","open":112134,"high":116420,"low":111635,"close":116420,"volume":958302,"rsi_14":71.09,"sma_20":103475.0,"sma_60":91701.67,"sma_120":73770.83},{"date":"2025-04-23","open":117117,"high":117117,"low":110339,"close":111137,"volume":1366494,"rsi_14":61.79,"sma_20":103750.0,"sma_60":92598.33,"sma_120":74164.17},{"date":"2025-04-24","open":111236,"high":112233,"low":106452,"close":109442,"volume":1186038,"rsi_14":62.06,"sma_20":104070.0,"sma_60":93486.67,"sma_120":74549.17},{"date":"2025-04-25","open":110738,"high":114027,"low":109143,"close":113330,"volume":981508,"rsi_14":78.35,"sma_20":104670.0,"sma_60":94395.0,"sma_120":74959.17},{"date":"2025-04-28","open":113031,"high":113031,"low":108545,"close":111635,"volume":1138465,"rsi_14":74.52,"sma_20":105020.0,"sma_60":95275.0,"sma_120":75360.83},{"date":"2025-04-29","open":110439,"high":110439,"low":106651,"close":108844,"volume":863674,"rsi_14":69.61,"sma_20":105185.0,"sma_60":96146.67,"sma_120":75750.83},{"date":"2025-04-30","open":108844,"high":115522,"low":107349,"close":111835,"volume":1919407,"rsi_14":66.5,"sma_20":105845.0,"sma_60":97020.0,"sma_120":76173.33},{"date":"2025-05-02","open":109741,"high":113629,"low":108346,"close":111137,"volume":827535,"rsi_14":62.7,"sma_20":106385.0,"sma_60":97860.0,"sma_120":76590.0},{"date":"2025-05-07","open":114426,"high":118014,"low":113629,"close":117915,"volume":1509210,"rsi_14":66.51,"sma_20":107360.0,"sma_60":98640.0,"sma_120":77067.5},{"date":"2025-05-08","open":116818,"high":118313,"low":114027,"close":115921,"volume":1503830,"rsi_14":63.16,"sma_20":108655.0,"sma_60":99251.67,"sma_120":77512.5},{"date":"2025-05-09","open":118413,"high":127184,"low":117715,"close":124992,"volume":2292983,"rsi_14":69.04,"sma_20":110345.0,"sma_60":100030.0,"sma_120":78035.0},{"date":"2025-05-12","open":121603,"high":121702,"low":105754,"close":107947,"volume":2812956,"rsi_14":44.48,"sma_20":111165.0,"sma_60":100521.67,"sma_120":78411.67},{"date":"2025-05-13","open":103960,"high":107947,"low":100671,"close":106253,"volume":1798218,"rsi_14":43.39,"sma_20":111545.0,"sma_60":100943.33,"sma_120":78765.83},{"date":"2025-05-14","open":105356,"high":110439,"low":105356,"close":107250,"volume":1114314,"rsi_14":45.54,"sma_20":111830.0,"sma_60":101405.0,"sma_120":79141.67},{"date":"2025-05-15","open":108346,"high":114426,"low":102964,"close":110937,"volume":2032726,"rsi_14":45.45,"sma_20":112175.0,"sma_60":101878.33,"sma_120":79550.83},{"date":"2025-05-16","open":114127,"high":116220,"low":111236,"close":113529,"volume":1183926,"rsi_14":52.08,"sma_20":112630.0,"sma_60":102380.0,"sma_120":79966.67},{"date":"2025-05-19","open":111436,"high":113728,"low":107748,"close":108645,"volume":838060,"rsi_14":49.34,"sma_20":112800.0,"sma_60":102701.67,"sma_120":80335.0},{"date":"2025-05-20","open":109243,"high":116420,"low":109143,"close":113330,"volume":1149918,"rsi_14":50.0,"sma_20":112740.0,"sma_60":103168.33,"sma_120":80750.0},{"date":"2025-05-21","open":115722,"high":120207,"low":114426,"close":119210,"volume":1411119,"rsi_14":55.76,"sma_20":112985.0,"sma_60":103711.67,"sma_120":81193.33},{"date":"2025-05-22","open":118313,"high":121603,"low":115821,"close":120407,"volume":948524,"rsi_14":59.01,"sma_20":113375.0,"sma_60":104208.33,"sma_120":81640.83},{"date":"2025-05-23","open":120506,"high":125091,"low":117416,"close":124992,"volume":1229818,"rsi_14":60.0,"sma_20":113805.0,"sma_60":104861.67,"sma_120":82168.33},{"date":"2025-05-26","open":134760,"high":141836,"low":133464,"close":136155,"volume":3272962,"rsi_14":66.41,"sma_20":115060.0,"sma_60":105653.33,"sma_120":82766.67},{"date":"2025-05-27","open":139245,"high":141238,"low":136155,"close":140740,"volume":1185759,"rsi_14":65.41,"sma_20":116630.0,"sma_60":106580.0,"sma_120":83443.33},{"date":"2025-05-28","open":142136,"high":145325,"low":135557,"close":138846,"volume":1883965,"rsi_14":65.5,"sma_20":117910.0,"sma_60":107525.0,"sma_120":84170.0},{"date":"2025-05-29","open":141836,"high":147219,"low":139345,"close":144926,"volume":1231340,"rsi_14":64.04,"sma_20":119580.0,"sma_60":108645.0,"sma_120":84948.33},{"date":"2025-05-30","open":146222,"high":150010,"low":142833,"close":145923,"volume":2072980,"rsi_14":84.57,"sma_20":121440.0,"sma_60":109640.0,"sma_120":85730.0},{"date":"2025-06-02","open":149113,"high":154694,"low":146820,"close":151505,"volume":1311533,"rsi_14":88.47,"sma_20":123430.0,"sma_60":110716.67,"sma_120":86575.0},{"date":"2025-06-04","open":153498,"high":155592,"low":149312,"close":155592,"volume":1001543,"rsi_14":89.05,"sma_20":125660.0,"sma_60":111838.33,"sma_120":87457.5},{"date":"2025-06-05","open":156887,"high":157585,"low":149711,"close":154993,"volume":1014694,"rsi_14":87.46,"sma_20":127520.0,"sma_60":112935.0,"sma_120":88306.67},{"date":"2025-06-09","open":153498,"high":154894,"low":148216,"close":152900,"volume":1073051,"rsi_14":83.76,"sma_20":129375.0,"sma_60":113953.33,"sma_120":89157.5},{"date":"2025-06-10","open":158980,"high":168749,"low":157485,"close":167752,"volume":1884303,"rsi_14":93.28,"sma_20":131520.0,"sma_60":115221.67,"sma_120":90161.67},{"date":"2025-06-11","open":176224,"high":177420,"low":167453,"close":170343,"volume":1621865,"rsi_14":93.07,"sma_20":134650.0,"sma_60":116498.33,"sma_120":91192.08},{"date":"2025-06-12","open":172636,"high":179115,"low":172436,"close":179115,"volume":1475368,"rsi_14":93.36,"sma_20":138305.0,"sma_60":117760.0,"sma_120":92319.17},{"date":"2025-06-13","open":182703,"high":189879,"low":178018,"close":186192,"volume":2117509,"rsi_14":93.88,"sma_20":142265.0,"sma_60":119180.0,"sma_120":93492.5},{"date":"2025-06-16","open":192571,"high":198003,"low":187487,"close":197953,"volume":1507235,"rsi_14":94.42,"sma_20":146630.0,"sma_60":120673.33,"sma_120":94751.25},{"date":"2025-06-17","open":194963,"high":201342,"low":191076,"close":197355,"volume":1481919,"rsi_14":92.76,"sma_20":150835.0,"sma_60":122125.0,"sma_120":95987.5},{"date":"2025-06-18","open":200345,"high":203336,"low":194963,"close":195860,"volume":1081241,"rsi_14":90.25,"sma_20":155210.0,"sma_60":123525.0,"sma_120":97209.17},{"date":"2025-06-19","open":195960,"high":212306,"low":192870,"close":211309,"volume":1562014,"rsi_14":94.17,"sma_20":160125.0,"sma_60":125250.0,"sma_120":98562.92},{"date":"2025-06-20","open":218287,"high":219283,"low":203834,"close":211309,"volume":2063225,"rsi_14":93.7,"sma_20":164745.0,"sma_60":126925.0,"sma_120":99925.42},{"date":"2025-06-23","open":218287,"high":219782,"low":206824,"close":213303,"volume":1088655,"rsi_14":93.78,"sma_20":169405.0,"sma_60":128563.33,"sma_120":101305.0},{"date":"2025-06-24","open":200844,"high":205329,"low":196259,"close":199349,"volume":1683634,"rsi_14":78.04,"sma_20":173135.0,"sma_60":130138.33,"sma_120":102566.25},{"date":"2025-06-25","open":198252,"high":201342,"low":189879,"close":191175,"volume":1551571,"rsi_14":69.9,"sma_20":175895.0,"sma_60":131568.33,"sma_120":103761.67},{"date":"2025-06-26","open":194863,"high":201342,"low":189381,"close":196059,"volume":1550510,"rsi_14":71.91,"sma_20":178670.0,"sma_60":133123.33,"sma_120":104984.58},{"date":"2025-06-27","open":200345,"high":208818,"low":196558,"close":200345,"volume":1203275,"rsi_14":74.74,"sma_20":181755.0,"sma_60":134778.33,"sma_120":106249.17},{"date":"2025-06-30","open":198352,"high":201840,"low":194365,"close":195860,"volume":804130,"rsi_14":66.43,"sma_20":184310.0,"sma_60":136303.33,"sma_120":107475.42},{"date":"2025-07-01","open":197255,"high":205827,"low":196358,"close":200345,"volume":823076,"rsi_14":67.16,"sma_20":187040.0,"sma_60":137888.33,"sma_120":108744.17},{"date":"2025-07-02","open":204332,"high":205329,"low":191873,"close":202339,"volume":1441540,"rsi_14":64.4,"sma_20":189590.0,"sma_60":139621.67,"sma_120":110021.67},{"date":"2025-07-03","open":215296,"high":215795,"low":195461,"close":195461,"volume":2535007,"rsi_14":55.76,"sma_20":191590.0,"sma_60":141211.67,"sma_120":111221.67},{"date":"2025-07-04","open":195362,"high":198651,"low":179015,"close":180012,"volume":2642819,"rsi_14":39.34,"sma_20":192845.0,"sma_60":142575.0,"sma_120":112293.33},{"date":"2025-07-07","open":172935,"high":187089,"low":172636,"close":183899,"volume":1548291,"rsi_14":42.3,"sma_20":194400.0,"sma_60":144143.33,"sma_120":113395.0},{"date":"2025-07-08","open":183899,"high":185394,"low":180610,"close":183799,"volume":1122588,"rsi_14":42.99,"sma_20":195205.0,"sma_60":145690.0,"sma_120":114467.5},{"date":"2025-07-09","open":186590,"high":197056,"low":186192,"close":195063,"volume":1643150,"rsi_14":40.07,"sma_20":196445.0,"sma_60":147420.0,"sma_120":115640.0},{"date":"2025-07-10","open":193567,"high":197654,"low":191474,"close":193268,"volume":877196,"rsi_14":39.21,"sma_20":197155.0,"sma_60":149001.67,"sma_120":116805.0},{"date":"2025-07-11","open":193268,"high":193268,"low":184098,"close":184198,"volume":1160036,"rsi_14":33.96,"sma_20":197055.0,"sma_60":150383.33,"sma_120":117889.17},{"date":"2025-07-14","open":186391,"high":192571,"low":186391,"close":190378,"volume":927664,"rsi_14":44.59,"sma_20":196675.0,"sma_60":151826.67,"sma_120":119019.17},{"date":"2025-07-15","open":189780,"high":193866,"low":188982,"close":192969,"volume":827183,"rsi_14":51.16,"sma_20":196455.0,"sma_60":153306.67,"sma_120":120154.17},{"date":"2025-07-16","open":191175,"high":193866,"low":189182,"close":191873,"volume":516928,"rsi_14":47.15,"sma_20":196255.0,"sma_60":154755.0,"sma_120":121289.17},{"date":"2025-07-17","open":191973,"high":197355,"low":190378,"close":196956,"volume":1017666,"rsi_14":47.72,"sma_20":195535.0,"sma_60":156133.33,"sma_120":122467.5},{"date":"2025-07-18","open":196757,"high":196757,"low":191674,"close":193667,"volume":569612,"rsi_14":48.5,"sma_20":194650.0,"sma_60":157460.0,"sma_120":123614.17},{"date":"2025-07-21","open":193368,"high":199149,"low":193268,"close":199149,"volume":726631,"rsi_14":49.19,"sma_20":193940.0,"sma_60":158906.67,"sma_120":124812.5},{"date":"2025-07-22","open":199349,"high":199349,"low":189481,"close":192471,"volume":714889,"rsi_14":43.74,"sma_20":193595.0,"sma_60":160178.33,"sma_120":125940.0},{"date":"2025-07-23","open":194464,"high":194464,"low":188982,"close":191873,"volume":545609,"rsi_14":47.53,"sma_20":193630.0,"sma_60":161528.33,"sma_120":127063.33},{"date":"2025-07-24","open":192471,"high":195461,"low":186989,"close":188484,"volume":800548,"rsi_14":57.0,"sma_20":193250.0,"sma_60":162850.0,"sma_120":128168.33},{"date":"2025-07-25","open":189281,"high":196059,"low":188783,"close":196059,"volume":870838,"rsi_14":59.47,"sma_20":193035.0,"sma_60":164233.33,"sma_120":129314.17},{"date":"2025-07-28","open":195860,"high":197156,"low":191773,"close":193966,"volume":520646,"rsi_14":57.68,"sma_20":192940.0,"sma_60":165610.0,"sma_120":130442.5},{"date":"2025-07-29","open":192371,"high":205827,"low":189082,"close":205329,"volume":1318292,"rsi_14":57.74,"sma_20":193190.0,"sma_60":167223.33,"sma_120":131685.0},{"date":"2025-07-30","open":201840,"high":201840,"low":195162,"close":197853,"volume":807574,"rsi_14":53.19,"sma_20":192965.0,"sma_60":168661.67,"sma_120":132840.83},{"date":"2025-07-31","open":197853,"high":202837,"low":195661,"close":201342,"volume":607991,"rsi_14":62.91,"sma_20":193260.0,"sma_60":170170.0,"sma_120":134015.0},{"date":"2025-08-01","open":198551,"high":200844,"low":188185,"close":193368,"volume":900727,"rsi_14":52.19,"sma_20":193930.0,"sma_60":171431.67,"sma_120":135035.83},{"date":"2025-08-04","open":195362,"high":201342,"low":190876,"close":199349,"volume":886886,"rsi_14":54.46,"sma_20":194705.0,"sma_60":172826.67,"sma_120":136039.17},{"date":"2025-08-05","open":202339,"high":206824,"low":193468,"close":200345,"volume":1433856,"rsi_14":55.93,"sma_20":195535.0,"sma_60":174086.67,"sma_120":137058.33},{"date":"2025-08-06","open":202339,"high":202339,"low":191076,"close":196757,"volume":1326751,"rsi_14":49.86,"sma_20":195620.0,"sma_60":175571.67,"sma_120":138046.67},{"date":"2025-08-07","open":195063,"high":197654,"low":191873,"close":192272,"volume":825713,"rsi_14":49.02,"sma_20":195570.0,"sma_60":177010.0,"sma_120":138976.67},{"date":"2025-08-08","open":187986,"high":188085,"low":179115,"close":182902,"volume":1521033,"rsi_14":39.18,"sma_20":195505.0,"sma_60":178275.0,"sma_120":139840.0},{"date":"2025-08-11","open":179314,"high":183301,"low":177021,"close":180510,"volume":1134065,"rsi_14":41.55,"sma_20":195010.0,"sma_60":179438.33,"sma_120":140658.33},{"date":"2025-08-12","open":182105,"high":183002,"low":177520,"close":177719,"volume":702973,"rsi_14":40.3,"sma_20":194245.0,"sma_60":180511.67,"sma_120":141445.83},{"date":"2025-08-13","open":178417,"high":180809,"low":171539,"close":180510,"volume":1036217,"rsi_14":44.49,"sma_20":193675.0,"sma_60":181713.33,"sma_120":142207.5},{"date":"2025-08-14","open":179613,"high":181108,"low":177221,"close":179115,"volume":620655,"rsi_14":37.2,"sma_20":192780.0,"sma_60":182813.33,"sma_120":142990.83},{"date":"2025-08-18","open":178417,"high":180211,"low":175626,"close":178317,"volume":587266,"rsi_14":37.94,"sma_20":192010.0,"sma_60":183801.67,"sma_120":143756.67},{"date":"2025-08-19","open":176523,"high":179713,"low":172237,"close":173633,"volume":795282,"rsi_14":22.77,"sma_20":190730.0,"sma_60":184691.67,"sma_120":144450.0},{"date":"2025-08-20","open":166556,"high":171141,"low":164463,"close":170144,"volume":866251,"rsi_14":24.45,"sma_20":189610.0,"sma_60":185446.67,"sma_120":145154.17},{"date":"2025-08-21","open":173533,"high":176722,"low":172736,"close":173234,"volume":522000,"rsi_14":23.89,"sma_20":188675.0,"sma_60":186066.67,"sma_120":145860.0},{"date":"2025-08-22","open":175626,"high":183102,"low":175526,"close":180410,"volume":880581,"rsi_14":37.78,"sma_20":188270.0,"sma_60":186730.0,"sma_120":146655.0},{"date":"2025-08-25","open":183401,"high":184198,"low":180610,"close":182504,"volume":433510,"rsi_14":32.86,"sma_20":187590.0,"sma_60":187460.0,"sma_120":147492.5},{"date":"2025-08-26","open":181507,"high":184298,"low":179115,"close":183102,"volume":520188,"rsi_14":32.31,"sma_20":187045.0,"sma_60":188098.33,"sma_120":148371.67},{"date":"2025-08-27","open":182603,"high":184098,"low":178517,"close":181407,"volume":422062,"rsi_14":33.62,"sma_20":185845.0,"sma_60":188691.67,"sma_120":149165.83},{"date":"2025-08-28","open":179912,"high":189182,"low":179912,"close":187188,"volume":893406,"rsi_14":44.72,"sma_20":185310.0,"sma_60":189288.33,"sma_120":150002.5},{"date":"2025-08-29","open":188683,"high":194564,"low":187188,"close":191474,"volume":1112545,"rsi_14":59.95,"sma_20":184815.0,"sma_60":189888.33,"sma_120":150863.33},{"date":"2025-09-01","open":194664,"high":196657,"low":190677,"close":191375,"volume":644094,"rsi_14":63.33,"sma_20":184715.0,"sma_60":190496.67,"sma_120":151715.83},{"date":"2025-09-02","open":193368,"high":198352,"low":188584,"close":198152,"volume":1032352,"rsi_14":72.83,"sma_20":184655.0,"sma_60":191253.33,"sma_120":152603.33},{"date":"2025-09-03","open":199249,"high":206824,"low":198352,"close":202837,"volume":927694,"rsi_14":73.93,"sma_20":184780.0,"sma_60":191840.0,"sma_120":153530.83},{"date":"2025-09-04","open":201840,"high":205827,"low":200844,"close":203834,"volume":543745,"rsi_14":76.72,"sma_20":185135.0,"sma_60":192400.0,"sma_120":154449.17},{"date":"2025-09-05","open":203834,"high":204831,"low":199847,"close":204332,"volume":473609,"rsi_14":78.31,"sma_20":185740.0,"sma_60":192821.67,"sma_120":155290.83},{"date":"2025-09-08","open":203834,"high":211808,"low":199349,"close":209814,"volume":787674,"rsi_14":88.7,"sma_20":187090.0,"sma_60":193216.67,"sma_120":156198.33},{"date":"2025-09-09","open":210313,"high":210313,"low":204332,"close":206824,"volume":488618,"rsi_14":89.66,"sma_20":188410.0,"sma_60":193365.0,"sma_120":157019.17},{"date":"2025-09-10","open":206326,"high":210313,"low":204831,"close":207821,"volume":502896,"rsi_14":89.16,"sma_20":189920.0,"sma_60":193540.0,"sma_120":157832.5},{"date":"2025-09-11","open":209316,"high":215296,"low":209316,"close":211808,"volume":875528,"rsi_14":88.32,"sma_20":191490.0,"sma_60":193806.67,"sma_120":158665.83},{"date":"2025-09-12","open":214300,"high":214798,"low":209316,"close":214300,"volume":457236,"rsi_14":88.43,"sma_20":193255.0,"sma_60":193856.67,"sma_120":159553.33},{"date":"2025-09-15","open":213801,"high":219782,"low":212306,"close":214300,"volume":472517,"rsi_14":88.26,"sma_20":195060.0,"sma_60":193906.67,"sma_120":160415.83},{"date":"2025-09-16","open":215795,"high":223021,"low":214798,"close":222274,"volume":768916,"rsi_14":93.43,"sma_20":197500.0,"sma_60":194056.67,"sma_120":161310.0},{"date":"2025-09-17","open":220280,"high":220280,"low":208319,"close":210811,"volume":810761,"rsi_14":72.4,"sma_20":199540.0,"sma_60":194248.33,"sma_120":162193.33},{"date":"2025-09-18","open":213808,"high":215307,"low":207814,"close":210811,"volume":536567,"rsi_14":69.25,"sma_20":201400.0,"sma_60":194568.33,"sma_120":163068.33},{"date":"2025-09-19","open":218000,"high":230000,"low":216500,"close":230000,"volume":2629924,"rsi_14":77.94,"sma_20":203850.0,"sma_60":195123.33,"sma_120":164123.33},{"date":"2025-09-22","open":226261,"high":226759,"low":216792,"close":220280,"volume":931169,"rsi_14":65.81,"sma_20":205745.0,"sma_60":195456.67,"sma_120":165117.5},{"date":"2025-09-23","open":220778,"high":227756,"low":218785,"close":222772,"volume":539344,"rsi_14":64.71,"sma_20":207735.0,"sma_60":195906.67,"sma_120":166105.0},{"date":"2025-09-24","open":222772,"high":232739,"low":222772,"close":227257,"volume":809291,"rsi_14":66.43,"sma_20":210035.0,"sma_60":196356.67,"sma_120":167122.5},{"date":"2025-09-25","open":229251,"high":229749,"low":217290,"close":217788,"volume":596061,"rsi_14":58.39,"sma_20":211570.0,"sma_60":196615.0,"sma_120":168118.33},{"date":"2025-09-26","open":217788,"high":219782,"low":208818,"close":211808,"volume":527409,"rsi_14":51.23,"sma_20":212590.0,"sma_60":196888.33,"sma_120":169050.0},{"date":"2025-09-29","open":213801,"high":217290,"low":213303,"close":214798,"volume":343398,"rsi_14":54.94,"sma_20":213765.0,"sma_60":197470.0,"sma_120":170022.5},{"date":"2025-09-30","open":215795,"high":225762,"low":215296,"close":218287,"volume":793840,"rsi_14":56.29,"sma_20":214775.0,"sma_60":198045.0,"sma_120":171094.17},{"date":"2025-10-01","open":219782,"high":223769,"low":217290,"close":221775,"volume":469680,"rsi_14":56.02,"sma_20":215725.0,"sma_60":198680.0,"sma_120":172185.0},{"date":"2025-10-02","open":223265,"high":227760,"low":217771,"close":225762,"volume":917380,"rsi_14":56.55,"sma_20":216800.0,"sma_60":199185.0,"sma_120":173302.5},{"date":"2025-10-10","open":225264,"high":230248,"low":215795,"close":219283,"volume":975343,"rsi_14":52.78,"sma_20":217550.0,"sma_60":199620.0,"sma_120":174310.83},{"date":"2025-10-13","open":216792,"high":219283,"low":207821,"close":209316,"volume":633676,"rsi_14":42.93,"sma_20":217525.0,"sma_60":200040.0,"sma_120":175211.67},{"date":"2025-10-14","open":207322,"high":210811,"low":199847,"close":201342,"volume":738072,"rsi_14":44.63,"sma_20":217250.0,"sma_60":200223.33,"sma_120":176025.0},{"date":"2025-10-15","open":206326,"high":213801,"low":205827,"close":212805,"volume":547346,"rsi_14":51.26,"sma_20":217500.0,"sma_60":200555.0,"sma_120":176930.83},{"date":"2025-10-16","open":212805,"high":213303,"low":203834,"close":206326,"volume":769928,"rsi_14":36.78,"sma_20":217225.0,"sma_60":200796.67,"sma_120":177775.83},{"date":"2025-10-17","open":205329,"high":208818,"low":200844,"close":200844,"volume":538590,"rsi_14":38.32,"sma_20":216550.0,"sma_60":200861.67,"sma_120":178497.5},{"date":"2025-10-20","open":204831,"high":213303,"low":202837,"close":210313,"volume":629224,"rsi_14":43.09,"sma_20":216350.0,"sma_60":201140.0,"sma_120":179300.0},{"date":"2025-10-21","open":215296,"high":215296,"low":209814,"close":210811,"volume":415133,"rsi_14":40.46,"sma_20":215775.0,"sma_60":201335.0,"sma_120":180120.83},{"date":"2025-10-22","open":215296,"high":235231,"low":215296,"close":233736,"volume":1505262,"rsi_14":58.0,"sma_20":216925.0,"sma_60":202025.0,"sma_120":181101.67},{"date":"2025-10-23","open":229749,"high":248687,"low":226759,"close":240713,"volume":1674081,"rsi_14":64.36,"sma_20":218450.0,"sma_60":202841.67,"sma_120":182185.0},{"date":"2025-10-24","open":240215,"high":240215,"low":230248,"close":233736,"volume":831412,"rsi_14":59.05,"sma_20":218675.0,"sma_60":203598.33,"sma_120":183224.17},{"date":"2025-10-27","open":234235,"high":236726,"low":230746,"close":233238,"volume":612119,"rsi_14":57.35,"sma_20":219325.0,"sma_60":204220.0,"sma_120":184226.67},{"date":"2025-10-28","open":240215,"high":243205,"low":233238,"close":237225,"volume":626442,"rsi_14":57.56,"sma_20":220050.0,"sma_60":204943.33,"sma_120":185276.67},{"date":"2025-10-29","open":238222,"high":241710,"low":226759,"close":229749,"volume":676900,"rsi_14":52.11,"sma_20":220175.0,"sma_60":205351.67,"sma_120":186287.5},{"date":"2025-10-30","open":230248,"high":233238,"low":226261,"close":230746,"volume":571881,"rsi_14":55.67,"sma_20":220825.0,"sma_60":205901.67,"sma_120":187281.67},{"date":"2025-10-31","open":227257,"high":237225,"low":225762,"close":229749,"volume":446235,"rsi_14":61.08,"sma_20":221725.0,"sma_60":206376.67,"sma_120":188273.33},{"date":"2025-11-03","open":230248,"high":247192,"low":228254,"close":243704,"volume":1171650,"rsi_14":71.57,"sma_20":223175.0,"sma_60":207218.33,"sma_120":189325.0},{"date":"2025-11-04","open":237225,"high":240215,"low":228254,"close":229251,"volume":1051336,"rsi_14":58.13,"sma_20":223725.0,"sma_60":207718.33,"sma_120":190272.5},{"date":"2025-11-05","open":228752,"high":230248,"low":208818,"close":213801,"volume":1185322,"rsi_14":53.39,"sma_20":223325.0,"sma_60":207943.33,"sma_120":191015.0},{"date":"2025-11-06","open":218785,"high":220280,"low":208319,"close":211309,"volume":525094,"rsi_14":54.88,"sma_20":222625.0,"sma_60":208186.67,"sma_120":191879.17},{"date":"2025-11-07","open":200345,"high":204831,"low":193567,"close":198053,"volume":1218095,"rsi_14":44.47,"sma_20":221560.0,"sma_60":208283.33,"sma_120":192646.67},{"date":"2025-11-10","open":201840,"high":210313,"low":199847,"close":207322,"volume":547704,"rsi_14":48.54,"sma_20":221460.0,"sma_60":208691.67,"sma_120":193483.33},{"date":"2025-11-11","open":209814,"high":209814,"low":195063,"close":196059,"volume":927317,"rsi_14":32.56,"sma_20":221195.0,"sma_60":208951.67,"sma_120":194195.0},{"date":"2025-11-12","open":199349,"high":202339,"low":192870,"close":195262,"volume":749923,"rsi_14":27.69,"sma_20":220315.0,"sma_60":209245.0,"sma_120":194878.33},{"date":"2025-11-13","open":195162,"high":197156,"low":190378,"close":194863,"volume":613098,"rsi_14":29.6,"sma_20":219740.0,"sma_60":209485.0,"sma_120":195599.17},{"date":"2025-11-14","open":193069,"high":203336,"low":191973,"close":196059,"volume":574253,"rsi_14":30.63,"sma_20":219500.0,"sma_60":209768.33,"sma_120":196290.83},{"date":"2025-11-17","open":198352,"high":198451,"low":193866,"close":196159,"volume":399059,"rsi_14":27.71,"sma_20":218790.0,"sma_60":210066.67,"sma_120":196934.17},{"date":"2025-11-18","open":198551,"high":199847,"low":183700,"close":186690,"volume":820713,"rsi_14":27.12,"sma_20":217580.0,"sma_60":210285.0,"sma_120":197488.33},{"date":"2025-11-19","open":188982,"high":190577,"low":180510,"close":186192,"volume":479905,"rsi_14":26.2,"sma_20":215195.0,"sma_60":210553.33,"sma_120":198000.0},{"date":"2025-11-20","open":186690,"high":191375,"low":186690,"close":189381,"volume":494914,"rsi_14":28.93,"sma_20":212620.0,"sma_60":210823.33,"sma_120":198445.0},{"date":"2025-11-21","open":185394,"high":185693,"low":181108,"close":182205,"volume":379598,"rsi_14":15.45,"sma_20":210035.0,"sma_60":210853.33,"sma_120":198791.67},{"date":"2025-11-24","open":182404,"high":183102,"low":164861,"close":174430,"volume":1464343,"rsi_14":16.71,"sma_20":207085.0,"sma_60":210718.33,"sma_120":199089.17},{"date":"2025-11-25","open":176124,"high":178517,"low":174430,"close":176623,"volume":616585,"rsi_14":23.09,"sma_20":204045.0,"sma_60":210610.0,"sma_120":199354.17},{"date":"2025-11-26","open":177221,"high":181208,"low":176722,"close":178816,"volume":452494,"rsi_14":26.38,"sma_20":201490.0,"sma_60":210566.67,"sma_120":199629.17},{"date":"2025-11-27","open":181806,"high":183700,"low":177819,"close":178616,"volume":396109,"rsi_14":32.56,"sma_20":198875.0,"sma_60":210423.33,"sma_120":199855.83},{"date":"2025-11-28","open":178716,"high":179314,"low":173035,"close":175128,"volume":595501,"rsi_14":17.76,"sma_20":196135.0,"sma_60":210150.0,"sma_120":200019.17},{"date":"2025-12-01","open":173832,"high":174729,"low":167652,"close":169845,"volume":596073,"rsi_14":20.18,"sma_20":192430.0,"sma_60":209790.0,"sma_120":200143.33},{"date":"2025-12-02","open":167652,"high":170443,"low":164762,"close":168948,"volume":820612,"rsi_14":20.14,"sma_20":189405.0,"sma_60":209301.67,"sma_120":200277.5},{"date":"2025-12-03","open":170443,"high":176025,"low":170044,"close":174031,"volume":633329,"rsi_14":28.63,"sma_20":187410.0,"sma_60":208820.0,"sma_120":200330.0},{"date":"2025-12-04","open":176623,"high":177719,"low":169546,"close":175626,"volume":590263,"rsi_14":29.21,"sma_20":185620.0,"sma_60":208348.33,"sma_120":200374.17},{"date":"2025-12-05","open":175726,"high":182205,"low":174629,"close":181407,"volume":814651,"rsi_14":36.55,"sma_20":184785.0,"sma_60":207965.0,"sma_120":200393.33},{"date":"2025-12-08","open":187288,"high":192371,"low":183500,"close":191474,"volume":1125766,"rsi_14":54.32,"sma_20":183990.0,"sma_60":207658.33,"sma_120":200437.5},{"date":"2025-12-09","open":188982,"high":196458,"low":186989,"close":191574,"volume":901138,"rsi_14":54.89,"sma_20":183765.0,"sma_60":207403.33,"sma_120":200384.17},{"date":"2025-12-10","open":194564,"high":196358,"low":185394,"close":186391,"volume":840828,"rsi_14":47.38,"sma_20":183320.0,"sma_60":207045.0,"sma_120":200292.5},{"date":"2025-12-11","open":186790,"high":190378,"low":178616,"close":178616,"volume":777548,"rsi_14":46.89,"sma_20":182505.0,"sma_60":206490.0,"sma_120":200148.33},{"date":"2025-12-12","open":180211,"high":186889,"low":179812,"close":185793,"volume":571677,"rsi_14":59.97,"sma_20":181990.0,"sma_60":206013.33,"sma_120":199935.0},{"date":"2025-12-15","open":183999,"high":184796,"low":179613,"close":180809,"volume":380700,"rsi_14":53.5,"sma_20":181220.0,"sma_60":205453.33,"sma_120":199680.0},{"date":"2025-12-16","open":180012,"high":184098,"low":174031,"close":180809,"volume":488033,"rsi_14":51.73,"sma_20":180925.0,"sma_60":204760.0,"sma_120":199408.33},{"date":"2025-12-17","open":180809,"high":183799,"low":176025,"close":179613,"volume":341609,"rsi_14":50.85,"sma_20":180595.0,"sma_60":204238.33,"sma_120":199243.33},{"date":"2025-12-18","open":178417,"high":179812,"low":174330,"close":174430,"volume":287160,"rsi_14":49.42,"sma_20":179845.0,"sma_60":203638.33,"sma_120":199103.33},{"date":"2025-12-19","open":176124,"high":182902,"low":174928,"close":178716,"volume":387330,"rsi_14":57.48,"sma_20":179670.0,"sma_60":202793.33,"sma_120":198958.33},{"date":"2025-12-22","open":181906,"high":183201,"low":176922,"close":182404,"volume":365888,"rsi_14":60.83,"sma_20":180070.0,"sma_60":202160.0,"sma_120":198808.33},{"date":"2025-12-23","open":182404,"high":188085,"low":181407,"close":188085,"volume":412221,"rsi_14":61.21,"sma_20":180645.0,"sma_60":201580.0,"sma_120":198743.33},{"date":"2025-12-24","open":189381,"high":190378,"low":182005,"close":183002,"volume":409043,"rsi_14":55.57,"sma_20":180855.0,"sma_60":200840.0,"sma_120":198598.33},{"date":"2025-12-26","open":183401,"high":185693,"low":178118,"close":179214,"volume":505954,"rsi_14":48.29,"sma_20":180885.0,"sma_60":200195.0,"sma_120":198405.0},{"date":"2025-12-29","open":180410,"high":189381,"low":180410,"close":188982,"volume":691289,"rsi_14":48.05,"sma_20":181580.0,"sma_60":199813.33,"sma_120":198350.83},{"date":"2025-12-30","open":186391,"high":191175,"low":185992,"close":187288,"volume":440136,"rsi_14":46.73,"sma_20":182455.0,"sma_60":199353.33,"sma_120":198411.67},{"date":"2026-01-02","open":188584,"high":195162,"low":186590,"close":192770,"volume":556477,"rsi_14":54.85,"sma_20":183650.0,"sma_60":198926.67,"sma_120":198485.83},{"date":"2026-01-05","open":195162,"high":198850,"low":194365,"close":198152,"volume":656563,"rsi_14":65.41,"sma_20":184860.0,"sma_60":198531.67,"sma_120":198605.83},{"date":"2026-01-06","open":198053,"high":208319,"low":195362,"close":205827,"volume":905678,"rsi_14":65.68,"sma_20":186375.0,"sma_60":198206.67,"sma_120":198695.83},{"date":"2026-01-07","open":203834,"high":207821,"low":198651,"close":201840,"volume":686532,"rsi_14":66.72,"sma_20":187400.0,"sma_60":197915.0,"sma_120":198767.5},{"date":"2026-01-08","open":206326,"high":212805,"low":206326,"close":210313,"volume":1014322,"rsi_14":70.67,"sma_20":188345.0,"sma_60":197931.67,"sma_120":198985.83},{"date":"2026-01-09","open":212805,"high":221277,"low":211309,"close":218287,"volume":1167987,"rsi_14":74.74,"sma_20":189685.0,"sma_60":198215.0,"sma_120":199219.17},{"date":"2026-01-12","open":226261,"high":226261,"low":213303,"close":217290,"volume":776970,"rsi_14":78.98,"sma_20":191235.0,"sma_60":198290.0,"sma_120":199422.5},{"date":"2026-01-13","open":221277,"high":231244,"low":214300,"close":231244,"volume":1068627,"rsi_14":81.41,"sma_20":193875.0,"sma_60":198706.67,"sma_120":199751.67},{"date":"2026-01-14","open":228254,"high":228254,"low":220280,"close":222274,"volume":784784,"rsi_14":72.42,"sma_20":195705.0,"sma_60":199065.0,"sma_120":199963.33},{"date":"2026-01-15","open":226261,"high":226759,"low":213801,"close":218785,"volume":880442,"rsi_14":67.7,"sma_20":197610.0,"sma_60":199206.67,"sma_120":200173.33},{"date":"2026-01-16","open":220280,"high":220778,"low":212306,"close":214300,"volume":687877,"rsi_14":68.17,"sma_20":199290.0,"sma_60":199265.0,"sma_120":200300.0},{"date":"2026-01-19","open":216293,"high":218287,"low":212805,"close":214300,"volume":569588,"rsi_14":67.45,"sma_20":203030.0,"sma_60":198498.33,"sma_120":200482.5},{"date":"2026-01-20","open":215296,"high":226759,"low":212306,"close":217788,"volume":1306791,"rsi_14":70.51,"sma_20":204990.0,"sma_60":198231.67,"sma_120":200699.17},{"date":"2026-01-21","open":219782,"high":219782,"low":209316,"close":214798,"volume":718595,"rsi_14":65.33,"sma_20":206615.0,"sma_60":197923.33,"sma_120":200919.17},{"date":"2026-01-22","open":214300,"high":214300,"low":204831,"close":205827,"volume":953664,"rsi_14":55.09,"sma_20":207505.0,"sma_60":197398.33,"sma_120":201000.83},{"date":"2026-01-23","open":207821,"high":209814,"low":201840,"close":206824,"volume":631848,"rsi_14":50.72,"sma_20":208700.0,"sma_60":197015.0,"sma_120":201108.33},{"date":"2026-01-26","open":210811,"high":216792,"low":208818,"close":212306,"volume":717159,"rsi_14":57.45,"sma_20":210360.0,"sma_60":196706.67,"sma_120":201166.67},{"date":"2026-01-27","open":213303,"high":213801,"low":206326,"close":210811,"volume":696371,"rsi_14":50.39,"sma_20":211455.0,"sma_60":196390.0,"sma_120":201275.0},{"date":"2026-01-28","open":213303,"high":226261,"low":209316,"close":222274,"volume":1400214,"rsi_14":52.99,"sma_20":213210.0,"sma_60":196031.67,"sma_120":201450.0},{"date":"2026-01-29","open":223270,"high":228254,"low":215296,"close":225762,"volume":1139757,"rsi_14":56.12,"sma_20":214865.0,"sma_60":195973.33,"sma_120":201720.83},{"date":"2026-01-30","open":229749,"high":233238,"low":209316,"close":229749,"volume":2134719,"rsi_14":48.74,"sma_20":216450.0,"sma_60":196240.0,"sma_120":201975.0},{"date":"2026-02-02","open":226759,"high":231244,"low":209316,"close":213801,"volume":1665688,"rsi_14":43.61,"sma_20":216850.0,"sma_60":196281.67,"sma_120":202087.5},{"date":"2026-02-03","open":216792,"high":222274,"low":215795,"close":221277,"volume":852324,"rsi_14":51.77,"sma_20":217825.0,"sma_60":196670.0,"sma_120":202292.5},{"date":"2026-02-04","open":219283,"high":228254,"low":218287,"close":227756,"volume":908482,"rsi_14":59.31,"sma_20":218700.0,"sma_60":196895.0,"sma_120":202589.17},{"date":"2026-02-05","open":224267,"high":232241,"low":205827,"close":206326,"volume":1387140,"rsi_14":45.74,"sma_20":218100.0,"sma_60":196878.33,"sma_120":202785.0},{"date":"2026-02-06","open":200345,"high":203086,"low":188384,"close":201840,"volume":746761,"rsi_14":43.65,"sma_20":217325.0,"sma_60":196975.0,"sma_120":202963.33},{"date":"2026-02-09","open":208818,"high":213801,"low":207322,"close":211808,"volume":535686,"rsi_14":47.14,"sma_20":216350.0,"sma_60":197251.67,"sma_120":203248.33},{"date":"2026-02-10","open":213303,"high":213801,"low":199349,"close":199349,"volume":833858,"rsi_14":43.23,"sma_20":215200.0,"sma_60":197326.67,"sma_120":203405.83},{"date":"2026-02-11","open":202837,"high":203834,"low":199349,"close":201840,"volume":494123,"rsi_14":48.15,"sma_20":214350.0,"sma_60":197423.33,"sma_120":203595.83},{"date":"2026-02-12","open":202837,"high":205329,"low":200345,"close":205329,"volume":642274,"rsi_14":49.32,"sma_20":213900.0,"sma_60":197576.67,"sma_120":203821.67},{"date":"2026-02-13","open":200844,"high":204831,"low":199847,"close":200844,"volume":445711,"rsi_14":44.75,"sma_20":213225.0,"sma_60":197813.33,"sma_120":204049.17},{"date":"2026-02-19","open":203335,"high":209814,"low":202339,"close":209316,"volume":527838,"rsi_14":49.36,"sma_20":212975.0,"sma_60":198200.0,"sma_120":204376.67},{"date":"2026-02-20","open":218785,"high":220280,"low":213303,"close":219283,"volume":786104,"rsi_14":48.7,"sma_20":213050.0,"sma_60":198700.0,"sma_120":204761.67},{"date":"2026-02-23","open":217290,"high":223769,"low":215296,"close":220778,"volume":686043,"rsi_14":47.79,"sma_20":213350.0,"sma_60":199345.0,"sma_120":205099.17},{"date":"2026-02-24","open":220778,"high":222274,"low":215296,"close":220778,"volume":628611,"rsi_14":45.87,"sma_20":214100.0,"sma_60":200120.0,"sma_120":205419.17},{"date":"2026-02-25","open":220280,"high":223769,"low":216792,"close":221775,"volume":730341,"rsi_14":54.26,"sma_20":214850.0,"sma_60":200875.0,"sma_120":205742.5},{"date":"2026-02-26","open":219782,"high":223270,"low":217788,"close":219283,"volume":660400,"rsi_14":48.88,"sma_20":215775.0,"sma_60":212471.67,"sma_120":197325.0},{"date":"2026-02-27","open":224267,"high":241710,"low":223270,"close":229749,"volume":1829137,"rsi_14":51.08,"sma_20":216150.0,"sma_60":202406.67,"sma_120":206415.0},{"date":"2026-03-03","open":255664,"high":273107,"low":236726,"close":248189,"volume":3837109,"rsi_14":73.33,"sma_20":217450.0,"sma_60":203628.33,"sma_120":206889.17},{"date":"2026-03-04","open":259153,"high":268124,"low":199847,"close":201342,"volume":3080115,"rsi_14":49.81,"sma_20":216225.0,"sma_60":204155.0,"sma_120":206972.5},{"date":"2026-03-05","open":216792,"high":230995,"low":212306,"close":224765,"volume":1394352,"rsi_14":54.45,"sma_20":215975.0,"sma_60":205088.33,"sma_120":207195.0},{"date":"2026-03-06","open":226759,"high":235231,"low":223769,"close":232241,"volume":1214459,"rsi_14":61.7,"sma_20":216900.0,"sma_60":206061.67,"sma_120":207440.83},{"date":"2026-03-09","open":232241,"high":236726,"low":202837,"close":214300,"volume":1397778,"rsi_14":53.99,"sma_20":216550.0,"sma_60":206708.33,"sma_120":207528.33},{"date":"2026-03-10","open":210811,"high":215795,"low":206326,"close":206824,"volume":875685,"rsi_14":50.47,"sma_20":215500.0,"sma_60":207133.33,"sma_120":207549.17},{"date":"2026-03-11","open":202837,"high":208818,"low":201342,"close":202339,"volume":936548,"rsi_14":50.47,"sma_20":215300.0,"sma_60":207315.0,"sma_120":207486.67},{"date":"2026-03-12","open":203335,"high":205329,"low":199349,"close":205329,"volume":640766,"rsi_14":48.71,"sma_20":215475.0,"sma_60":207545.0,"sma_120":207474.17},{"date":"2026-03-13","open":199847,"high":200844,"low":194464,"close":197853,"volume":763707,"rsi_14":42.95,"sma_20":214775.0,"sma_60":207736.67,"sma_120":207390.83},{"date":"2026-03-16","open":192870,"high":198850,"low":191474,"close":192571,"volume":562576,"rsi_14":40.95,"sma_20":214435.0,"sma_60":215728.33,"sma_120":199650.83},{"date":"2026-03-17","open":193368,"high":194664,"low":189680,"close":192272,"volume":480144,"rsi_14":40.87,"sma_20":213955.0,"sma_60":208078.33,"sma_120":207045.83},{"date":"2026-03-18","open":193468,"high":193567,"low":190577,"close":192371,"volume":508936,"rsi_14":40.53,"sma_20":213305.0,"sma_60":208271.67,"sma_120":206862.5},{"date":"2026-03-19","open":195461,"high":195960,"low":185394,"close":185693,"volume":1142220,"rsi_14":39.46,"sma_20":212545.0,"sma_60":208353.33,"sma_120":206556.67},{"date":"2026-03-20","open":183999,"high":186291,"low":179513,"close":179513,"volume":1255392,"rsi_14":33.8,"sma_20":211050.0,"sma_60":208351.67,"sma_120":206295.0},{"date":"2026-03-23","open":175726,"high":178816,"low":166057,"close":168350,"volume":854781,"rsi_14":22.99,"sma_20":208495.0,"sma_60":208250.0,"sma_120":205944.17},{"date":"2026-03-24","open":172835,"high":178218,"low":169945,"close":177321,"volume":690912,"rsi_14":39.08,"sma_20":206315.0,"sma_60":208226.67,"sma_120":205510.0},{"date":"2026-03-25","open":177919,"high":191275,"low":175427,"close":190079,"volume":1090736,"rsi_14":32.53,"sma_20":204775.0,"sma_60":208355.0,"sma_120":205257.5},{"date":"2026-03-26","open":192371,"high":195561,"low":188484,"close":189182,"volume":644593,"rsi_14":26.77,"sma_20":203140.0,"sma_60":208373.33,"sma_120":204976.67},{"date":"2026-03-27","open":182504,"high":184098,"low":176922,"close":183600,"volume":448796,"rsi_14":30.89,"sma_20":201350.0,"sma_60":208383.33,"sma_120":204611.67},{"date":"2026-03-30","open":175500,"high":182200,"low":175100,"close":180000,"volume":401475,"rsi_14":32.21,"sma_20":198825.0,"sma_60":208386.67,"sma_120":204290.83},{"date":"2026-03-31","open":175600,"high":176900,"low":168700,"close":169500,"volume":640073,"rsi_14":29.89,"sma_20":194850.0,"sma_60":208051.67,"sma_120":203932.5},{"date":"2026-04-01","open":176393,"high":190901,"low":176393,"close":188900,"volume":741350,"rsi_14":41.37,"sma_20":194190.0,"sma_60":208066.67,"sma_120":203710.0},{"date":"2026-04-02","open":198500,"high":213000,"low":196300,"close":201500,"volume":1930445,"rsi_14":51.43,"sma_20":192990.0,"sma_60":208201.67,"sma_120":203564.17},{"date":"2026-04-03","open":202000,"high":211750,"low":199500,"close":210000,"volume":985634,"rsi_14":57.78,"sma_20":191840.0,"sma_60":208388.33,"sma_120":203460.0},{"date":"2026-04-06","open":208000,"high":216000,"low":207000,"close":211000,"volume":569593,"rsi_14":58.33,"sma_20":191640.0,"sma_60":208463.33,"sma_120":203335.0},{"date":"2026-04-07","open":207500,"high":218000,"low":206500,"close":211000,"volume":735486,"rsi_14":58.29,"sma_20":191815.0,"sma_60":208605.0,"sma_120":203260.0},{"date":"2026-04-08","open":208500,"high":213000,"low":203500,"close":206500,"volume":845448,"rsi_14":59.49,"sma_20":191990.0,"sma_60":208530.0,"sma_120":203230.83},{"date":"2026-04-09","open":209500,"high":211000,"low":203000,"close":203000,"volume":727272,"rsi_14":61.04,"sma_20":191840.0,"sma_60":208263.33,"sma_120":203239.17},{"date":"2026-04-10","open":203000,"high":210000,"low":201000,"close":210000,"volume":827905,"rsi_14":70.65,"sma_20":192415.0,"sma_60":208130.0,"sma_120":203210.0},{"date":"2026-04-13","open":210500,"high":212000,"low":204000,"close":207000,"volume":554242,"rsi_14":65.56,"sma_20":193105.0,"sma_60":207713.33,"sma_120":203210.0},{"date":"2026-04-14","open":209000,"high":221500,"low":209000,"close":211500,"volume":1002559,"rsi_14":62.21,"sma_20":194035.0,"sma_60":207521.67,"sma_120":203293.33},{"date":"2026-04-15","open":214500,"high":217000,"low":210000,"close":210000,"volume":760242,"rsi_14":61.77,"sma_20":194885.0,"sma_60":207363.33,"sma_120":203285.0},{"date":"2026-04-16","open":215000,"high":221000,"low":214000,"close":215000,"volume":636478,"rsi_14":68.08,"sma_20":196320.0,"sma_60":207363.33,"sma_120":203314.17},{"date":"2026-04-17","open":219000,"high":223500,"low":214500,"close":216000,"volume":612974,"rsi_14":71.95,"sma_20":198115.0,"sma_60":207380.0,"sma_120":203160.0},{"date":"2026-04-20","open":222000,"high":225500,"low":215500,"close":218500,"volume":634774,"rsi_14":83.11,"sma_20":200595.0,"sma_60":207380.0,"sma_120":202968.33},{"date":"2026-04-21","open":219500,"high":223000,"low":215500,"close":221500,"volume":737464,"rsi_14":78.34,"sma_20":202775.0,"sma_60":207480.0,"sma_120":202860.0},{"date":"2026-04-22","open":228000,"high":239500,"low":227500,"close":237500,"volume":1153226,"rsi_14":79.51,"sma_20":205115.0,"sma_60":207996.67,"sma_120":202889.17},{"date":"2026-04-23","open":238000,"high":238500,"low":229000,"close":235500,"volume":878027,"rsi_14":73.39,"sma_20":207400.0,"sma_60":208463.33,"sma_120":202868.33},{"date":"2026-04-24","open":239000,"high":253000,"low":231000,"close":233000,"volume":1957754,"rsi_14":69.64,"sma_20":209840.0,"sma_60":208796.67,"sma_120":202889.17},{"date":"2026-04-27","open":239500,"high":243500,"low":230500,"close":231000,"volume":944178,"rsi_14":67.24,"sma_20":212390.0,"sma_60":209121.67,"sma_120":202885.0},{"date":"2026-04-28","open":231500,"high":246500,"low":228000,"close":244500,"volume":786885,"rsi_14":78.36,"sma_20":216140.0,"sma_60":209480.0,"sma_120":203001.67},{"date":"2026-04-29","open":251500,"high":270500,"low":250500,"close":264000,"volume":1607652,"rsi_14":86.75,"sma_20":219900.0,"sma_60":210105.0,"sma_120":206693.33},{"date":"2026-04-30","open":261500,"high":282000,"low":261000,"close":268500,"volume":1479575,"rsi_14":89.04,"sma_20":223250.0,"sma_60":202360.0,"sma_120":209175.83},{"date":"2026-05-04","open":270000,"high":271000,"low":255500,"close":269000,"volume":1312071,"rsi_14":89.74,"sma_20":226200.0,"sma_60":211646.67,"sma_120":203939.17},{"date":"2026-05-06","open":265000,"high":271500,"low":256500,"close":262000,"volume":896925,"rsi_14":81.37,"sma_20":228750.0,"sma_60":212313.33,"sma_120":204355.83},{"date":"2026-05-07","open":254000,"high":256500,"low":234000,"close":235000,"volume":1459627,"rsi_14":61.79,"sma_20":229950.0,"sma_60":212421.67,"sma_120":204658.33},{"date":"2026-05-08","open":241000,"high":242500,"low":218000,"close":223000,"volume":1107625,"rsi_14":53.54,"sma_20":230775.0,"sma_60":212688.33,"sma_120":204783.33},{"date":"2026-05-11","open":224500,"high":226500,"low":219000,"close":219500,"volume":654544,"rsi_14":51.52,"sma_20":231600.0,"sma_60":212971.67,"sma_120":204973.33},{"date":"2026-05-12","open":225000,"high":225500,"low":209750,"close":215000,"volume":690139,"rsi_14":48.51,"sma_20":231850.0,"sma_60":213013.33,"sma_120":205132.5},{"date":"2026-05-13","open":218500,"high":222000,"low":208000,"close":215000,"volume":416167,"rsi_14":47.16,"sma_20":232250.0,"sma_60":213263.33,"sma_120":205295.0},{"date":"2026-05-14","open":214500,"high":218000,"low":209500,"close":212500,"volume":484510,"rsi_14":37.62,"sma_20":232300.0,"sma_60":213430.0,"sma_120":205426.67},{"date":"2026-05-15","open":213500,"high":213500,"low":197800,"close":201500,"volume":505763,"rsi_14":34.55,"sma_20":231875.0,"sma_60":213355.0,"sma_120":205465.83},{"date":"2026-05-18","open":205000,"high":206500,"low":194600,"close":201000,"volume":537352,"rsi_14":35.19,"sma_20":231175.0,"sma_60":213346.67,"sma_120":205580.0},{"date":"2026-05-19","open":200500,"high":208500,"low":191000,"close":195600,"volume":652263,"rsi_14":34.11,"sma_20":230155.0,"sma_60":213106.67,"sma_120":205653.33},{"date":"2026-05-20","open":196700,"high":201500,"low":185600,"close":190500,"volume":543953,"rsi_14":23.79,"sma_20":228755.0,"sma_60":212615.0,"sma_120":205657.5},{"date":"2026-05-21","open":193000,"high":198900,"low":191800,"close":195500,"volume":523362,"rsi_14":11.3,"sma_20":227455.0,"sma_60":212181.67,"sma_120":205763.33},{"date":"2026-05-22","open":198000,"high":210000,"low":197800,"close":206000,"volume":529460,"rsi_14":16.93,"sma_20":225880.0,"sma_60":211923.33,"sma_120":206021.67},{"date":"2026-05-26","open":209000,"high":214000,"low":203500,"close":214000,"volume":790629,"rsi_14":23.04,"sma_20":224805.0,"sma_60":211781.67,"sma_120":206328.33},{"date":"2026-05-27","open":214500,"high":219000,"low":205500,"close":207000,"volume":711554,"rsi_14":23.04,"sma_20":223505.0,"sma_60":211565.0,"sma_120":206558.33},{"date":"2026-05-28","open":210500,"high":212500,"low":199500,"close":206000,"volume":697483,"rsi_14":30.92,"sma_20":222255.0,"sma_60":211156.67,"sma_120":206781.67},{"date":"2026-05-29","open":208000,"high":208000,"low":196300,"close":200500,"volume":1158750,"rsi_14":33.81,"sma_20":220055.0,"sma_60":210348.33,"sma_120":206988.33},{"date":"2026-06-01","open":200000,"high":224500,"low":196200,"close":213000,"volume":935835,"rsi_14":45.86,"sma_20":217505.0,"sma_60":210531.67,"sma_120":207343.33},{"date":"2026-06-02","open":215000,"high":217500,"low":197000,"close":203000,"volume":700044,"rsi_14":42.86,"sma_20":214230.0,"sma_60":210156.67,"sma_120":207622.5},{"date":"2026-06-04","open":198000,"high":201000,"low":188300,"close":192700,"volume":664121,"rsi_14":38.18,"sma_20":210415.0,"sma_60":209485.0,"sma_120":207773.33},{"date":"2026-06-05","open":183000,"high":195400,"low":183000,"close":191400,"volume":408005,"rsi_14":38.67,"sma_20":206885.0,"sma_60":209091.67,"sma_120":207900.0},{"date":"2026-06-08","open":175000,"high":181000,"low":171600,"close":175000,"volume":480753,"rsi_14":36.55,"sma_20":203885.0,"sma_60":208550.0,"sma_120":207841.67},{"date":"2026-06-09","open":178300,"high":186800,"low":173800,"close":180900,"volume":637669,"rsi_14":40.33,"sma_20":201780.0,"sma_60":208181.67,"sma_120":207748.33},{"date":"2026-06-10","open":181000,"high":191200,"low":181000,"close":189400,"volume":515083,"rsi_14":47.1,"sma_20":200275.0,"sma_60":207905.0,"sma_120":207725.0},{"date":"2026-06-11","open":187700,"high":189000,"low":178700,"close":188400,"volume":654863,"rsi_14":48.98,"sma_20":198945.0,"sma_60":207736.67,"sma_120":207736.67},{"date":"2026-06-12","open":192000,"high":213000,"low":188000,"close":208500,"volume":992137,"rsi_14":55.51,"sma_20":198620.0,"sma_60":207991.67,"sma_120":207980.83},{"date":"2026-06-15","open":211000,"high":218000,"low":203000,"close":213000,"volume":459919,"rsi_14":53.12,"sma_20":198645.0,"sma_60":208326.67,"sma_120":208202.5},{"date":"2026-06-16","open":221000,"high":240000,"low":218500,"close":226500,"volume":956649,"rsi_14":55.32,"sma_20":199895.0,"sma_60":208885.0,"sma_120":208578.33},{"date":"2026-06-17","open":223500,"high":227000,"low":216500,"close":219000,"volume":452271,"rsi_14":67.83,"sma_20":208315.0,"sma_60":213886.67,"sma_120":211135.0},{"date":"2026-06-18","open":216000,"high":216000,"low":209000,"close":211500,"volume":414563,"rsi_14":52.21,"sma_20":201590.0,"sma_60":209953.33,"sma_120":209152.5},{"date":"2026-06-19","open":215000,"high":217000,"low":202000,"close":207000,"volume":611211,"rsi_14":52.63,"sma_20":202415.0,"sma_60":210588.33,"sma_120":209419.17},{"date":"2026-06-22","open":211500,"high":215000,"low":203500,"close":203500,"volume":401097,"rsi_14":45.85,"sma_20":202815.0,"sma_60":211015.0,"sma_120":209620.83},{"date":"2026-06-23","open":201500,"high":208000,"low":192900,"close":193600,"volume":396265,"rsi_14":45.89,"sma_20":202195.0,"sma_60":211063.33,"sma_120":209709.17},{"date":"2026-06-24","open":191000,"high":197000,"low":186000,"close":195500,"volume":458394,"rsi_14":51.32,"sma_20":201270.0,"sma_60":211158.33,"sma_120":209765.83},{"date":"2026-06-25","open":198000,"high":200500,"low":183000,"close":183000,"volume":516841,"rsi_14":46.42,"sma_20":200070.0,"sma_60":211138.33,"sma_120":209760.83},{"date":"2026-06-26","open":179000,"high":182200,"low":162000,"close":169800,"volume":866962,"rsi_14":47.72,"sma_20":198260.0,"sma_60":210968.33,"sma_120":209677.5},{"date":"2026-06-29","open":169800,"high":185500,"low":169800,"close":184900,"volume":623798,"rsi_14":51.62,"sma_20":197480.0,"sma_60":211225.0,"sma_120":209638.33},{"date":"2026-06-30","open":180200,"high":185900,"low":172300,"close":173000,"volume":485861,"rsi_14":43.52,"sma_20":195480.0,"sma_60":210961.67,"sma_120":209514.17},{"date":"2026-07-01","open":177900,"high":189900,"low":174500,"close":189800,"volume":491669,"rsi_14":50.49,"sma_20":194820.0,"sma_60":210766.67,"sma_120":209484.17},{"date":"2026-07-02","open":189600,"high":202500,"low":186500,"close":197400,"volume":724151,"rsi_14":45.73,"sma_20":195055.0,"sma_60":210556.67,"sma_120":209472.5},{"date":"2026-07-03","open":199000,"high":204000,"low":190500,"close":200500,"volume":419619,"rsi_14":45.14,"sma_20":195510.0,"sma_60":210381.67,"sma_120":209422.5},{"date":"2026-07-06","open":200500,"high":209000,"low":193500,"close":195700,"volume":509298,"rsi_14":37.15,"sma_20":196545.0,"sma_60":210126.67,"sma_120":209365.83},{"date":"2026-07-07","open":194600,"high":194600,"low":179900,"close":186400,"volume":763050,"rsi_14":36.6,"sma_20":196820.0,"sma_60":209791.67,"sma_120":209160.83},{"date":"2026-07-08","open":186500,"high":187500,"low":165000,"close":169100,"volume":709515,"rsi_14":33.87,"sma_20":195805.0,"sma_60":209226.67,"sma_120":208745.0},{"date":"2026-07-09","open":169200,"high":172900,"low":158600,"close":160600,"volume":576242,"rsi_14":32.87,"sma_20":194415.0,"sma_60":208403.33,"sma_120":208266.67},{"date":"2026-07-10","open":162200,"high":184600,"low":162200,"close":178900,"volume":706177,"rsi_14":41.81,"sma_20":192935.0,"sma_60":207935.0,"sma_120":207824.17},{"date":"2026-07-13","open":179100,"high":183500,"low":167500,"close":170000,"volume":413204,"rsi_14":42.09,"sma_20":190785.0,"sma_60":207243.33,"sma_120":207382.5},{"date":"2026-07-14","open":173100,"high":173100,"low":160700,"close":165400,"volume":569154,"rsi_14":40.09,"sma_20":187730.0,"sma_60":206500.0,"sma_120":206931.67},{"date":"2026-07-15","open":170100,"high":173400,"low":165600,"close":167700,"volume":546853,"rsi_14":44.6,"sma_20":185165.0,"sma_60":205711.67,"sma_120":206537.5},{"date":"2026-07-16","open":167000,"high":167000,"low":157100,"close":159000,"volume":534692,"rsi_14":46.06,"sma_20":182540.0,"sma_60":204761.67,"sma_120":206070.83},{"date":"2026-07-20","open":160000,"high":160000,"low":145500,"close":147200,"volume":707753,"rsi_14":35.92,"sma_20":179550.0,"sma_60":203573.33,"sma_120":205476.67},{"date":"2026-07-21","open":145000,"high":155200,"low":144300,"close":153100,"volume":518336,"rsi_14":42.22,"sma_20":177030.0,"sma_60":202433.33,"sma_120":204956.67},{"date":"2026-07-22","open":155700,"high":160800,"low":155700,"close":155800,"volume":376208,"rsi_14":35.06,"sma_20":175140.0,"sma_60":201071.67,"sma_120":204534.17},{"date":"2026-07-23","open":155900,"high":167700,"low":154900,"close":166500,"volume":406624,"rsi_14":36.78,"sma_20":173690.0,"sma_60":199921.67,"sma_120":204192.5},{"date":"2026-07-24","open":166600,"high":173000,"low":150900,"close":158400,"volume":698891,"rsi_14":32.73,"sma_20":172460.0,"sma_60":198678.33,"sma_120":203737.5},{"date":"2026-07-27","open":157000,"high":157000,"low":128100,"close":132500,"volume":1076566,"rsi_14":27.9,"sma_20":170595.0,"sma_60":197036.67,"sma_120":203079.17},{"date":"2026-07-28","open":127600,"high":128700,"low":120500,"close":122600,"volume":950984,"rsi_14":27.79,"sma_20":167480.0,"sma_60":195005.0,"sma_120":202242.5},{"date":"2026-07-29","open":121800,"high":125500,"low":113100,"close":120100,"volume":1243811,"rsi_14":30.98,"sma_20":164835.0,"sma_60":192606.67,"sma_120":201355.83},{"date":"2026-07-30","open":115500,"high":130600,"low":115500,"close":120500,"volume":746518,"rsi_14":33.39,"sma_20":161370.0,"sma_60":190140.0,"sma_120":200439.17},{"date":"2026-07-31","open":124500,"high":133700,"low":120100,"close":133700,"volume":871568,"rsi_14":30.45,"sma_20":158185.0,"sma_60":187885.0,"sma_120":199765.83},{"date":"2026-08-03","open":130700,"high":132100,"low":126500,"close":129700,"volume":353812,"rsi_14":31.8,"sma_20":154645.0,"sma_60":185680.0,"sma_120":198996.67},{"date":"2026-08-04","open":129000,"high":139900,"low":128400,"close":139900,"volume":457455,"rsi_14":39.04,"sma_20":151855.0,"sma_60":184095.0,"sma_120":198258.33},{"date":"2026-08-05","open":142400,"high":148400,"low":140000,"close":147700,"volume":406442,"rsi_14":41.79,"sma_20":149920.0,"sma_60":182840.0,"sma_120":197764.17},{"date":"2026-08-06","open":145500,"high":149500,"low":141700,"close":144200,"volume":365964,"rsi_14":43.65,"sma_20":148675.0,"sma_60":181585.0,"sma_120":197278.33},{"date":"2026-08-07","open":151900,"high":152000,"low":142000,"close":146900,"volume":332956,"rsi_14":49.86,"sma_20":147990.0,"sma_60":180450.0,"sma_120":196731.67},{"date":"2026-08-10","open":148600,"high":152400,"low":147600,"close":150200,"volume":268142,"rsi_14":48.62,"sma_20":146555.0,"sma_60":179370.0,"sma_120":196316.67},{"date":"2026-08-11","open":150300,"high":150300,"low":141000,"close":141400,"volume":324165,"rsi_14":43.51,"sma_20":145125.0,"sma_60":178185.0,"sma_120":195807.5},{"date":"2026-08-12","open":143000,"high":147200,"low":141000,"close":146500,"volume":290914,"rsi_14":40.51,"sma_20":144180.0,"sma_60":177268.33,"sma_120":195311.67},{"date":"2026-08-13","open":147600,"high":151700,"low":144200,"close":147600,"volume":476895,"rsi_14":44.51,"sma_20":143175.0,"sma_60":176378.33,"sma_120":194862.5},{"date":"2026-08-14","open":146900,"high":148600,"low":144200,"close":146900,"volume":269781,"rsi_14":59.84,"sma_20":142570.0,"sma_60":175566.67,"sma_120":194336.67},{"date":"2026-08-18","open":148000,"high":149700,"low":141000,"close":143200,"volume":277104,"rsi_14":65.37,"sma_20":142370.0,"sma_60":174778.33,"sma_120":193696.67},{"date":"2026-08-19","open":143700,"high":143700,"low":134000,"close":136300,"volume":533282,"rsi_14":61.34,"sma_20":141530.0,"sma_60":173791.67,"sma_120":192986.67},{"date":"2026-08-20","open":137000,"high":139900,"low":135100,"close":137200,"volume":330476,"rsi_14":61.61,"sma_20":140600.0,"sma_60":172645.0,"sma_120":192284.17},{"date":"2026-08-21","open":133700,"high":133900,"low":129000,"close":130100,"volume":530846,"rsi_14":47.26,"sma_20":138780.0,"sma_60":171246.67,"sma_120":191514.17},{"date":"2026-08-24","open":131400,"high":135200,"low":130300,"close":134200,"volume":292087,"rsi_14":53.41,"sma_20":137570.0,"sma_60":170033.33,"sma_120":190799.17},{"date":"2026-08-25","open":133800,"high":133900,"low":128000,"close":133600,"volume":322805,"rsi_14":44.4,"sma_20":137625.0,"sma_60":168826.67,"sma_120":189991.67},{"date":"2026-08-26","open":134900,"high":136900,"low":131100,"close":136400,"volume":229171,"rsi_14":38.99,"sma_20":138315.0,"sma_60":167758.33,"sma_120":189053.33},{"date":"2026-08-27","open":139000,"high":141000,"low":137000,"close":138600,"volume":266329,"rsi_14":44.4,"sma_20":139240.0,"sma_60":166518.33,"sma_120":188525.0},{"date":"2026-08-28","open":136000,"high":141300,"low":134500,"close":139100,"volume":252365,"rsi_14":41.84,"sma_20":140170.0,"sma_60":165453.33,"sma_120":187805.0},{"date":"2026-08-31","open":138700,"high":138700,"low":134200,"close":136200,"volume":323667,"rsi_14":35.23,"sma_20":140295.0,"sma_60":164511.67,"sma_120":186998.33},{"date":"2026-09-01","open":135600,"high":137100,"low":129000,"close":130300,"volume":482570,"rsi_14":37.53,"sma_20":140325.0,"sma_60":163493.33,"sma_120":186292.5},{"date":"2026-09-02","open":127200,"high":129600,"low":122300,"close":122900,"volume":394464,"rsi_14":24.79,"sma_20":139475.0,"sma_60":162625.0,"sma_120":185587.5},{"date":"2026-09-03","open":123600,"high":128600,"low":121500,"close":126400,"volume":319296,"rsi_14":28.46,"sma_20":138410.0,"sma_60":161716.67,"sma_120":184949.17},{"date":"2026-09-04","open":127000,"high":128800,"low":125400,"close":126800,"volume":162383,"rsi_14":29.45,"sma_20":137540.0,"sma_60":160673.33,"sma_120":184289.17},{"date":"2026-09-07","open":129100,"high":129200,"low":124300,"close":127200,"volume":371250,"rsi_14":32.46,"sma_20":136555.0,"sma_60":159653.33,"sma_120":183695.0},{"date":"2026-09-08","open":129000,"high":131800,"low":126300,"close":126300,"volume":230450,"rsi_14":37.37,"sma_20":135360.0,"sma_60":158283.33,"sma_120":183137.5},{"date":"2026-09-09","open":126600,"high":128100,"low":124400,"close":126100,"volume":350241,"rsi_14":35.73,"sma_20":134595.0,"sma_60":156835.0,"sma_120":182580.83},{"date":"2026-09-10","open":124400,"high":125400,"low":120300,"close":123900,"volume":493409,"rsi_14":40.88,"sma_20":133465.0,"sma_60":155125.0,"sma_120":182005.0},{"date":"2026-09-11","open":121900,"high":125000,"low":120400,"close":124100,"volume":238347,"rsi_14":33.22,"sma_20":132290.0,"sma_60":153543.33,"sma_120":181486.67},{"date":"2026-09-14","open":122900,"high":125900,"low":121000,"close":123000,"volume":252562,"rsi_14":32.68,"sma_20":131095.0,"sma_60":152068.33,"sma_120":181010.83},{"date":"2026-09-15","open":120600,"high":123500,"low":120300,"close":122000,"volume":233828,"rsi_14":25.0,"sma_20":130035.0,"sma_60":150651.67,"sma_120":180620.0},{"date":"2026-09-16","open":122000,"high":122300,"low":118200,"close":119800,"volume":249985,"rsi_14":17.36,"sma_20":129210.0,"sma_60":149256.67,"sma_120":180135.83},{"date":"2026-09-17","open":120000,"high":124100,"low":119900,"close":122900,"volume":249747,"rsi_14":24.2,"sma_20":128495.0,"sma_60":148078.33,"sma_120":179570.83},{"date":"2026-09-18","open":123400,"high":124300,"low":121600,"close":123500,"volume":435206,"rsi_14":28.18,"sma_20":128165.0,"sma_60":146878.33,"sma_120":179018.33},{"date":"2026-09-21","open":124000,"high":124400,"low":118800,"close":120500,"volume":288147,"rsi_14":31.3,"sma_20":127480.0,"sma_60":145836.67,"sma_120":178487.5},{"date":"2026-09-22","open":120000,"high":120000,"low":117100,"close":118100,"volume":274170,"rsi_14":38.68,"sma_20":126705.0,"sma_60":144975.0,"sma_120":177971.67},{"date":"2026-09-23","open":118100,"high":119100,"low":114700,"close":116700,"volume":219444,"rsi_14":24.61,"sma_20":125720.0,"sma_60":143838.33,"sma_120":177531.67},{"date":"2026-09-28","open":116000,"high":119400,"low":113500,"close":116200,"volume":377509,"rsi_14":22.4,"sma_20":124600.0,"sma_60":142891.67,"sma_120":176926.67},{"date":"2026-09-29","open":114900,"high":115700,"low":110700,"close":112400,"volume":382449,"rsi_14":17.26,"sma_20":123265.0,"sma_60":141601.67,"sma_120":176184.17},{"date":"2026-09-30","open":112500,"high":116400,"low":111300,"close":113200,"volume":562129,"rsi_14":20.89,"sma_20":122115.0,"sma_60":140198.33,"sma_120":175377.5},{"date":"2026-10-01","open":111600,"high":113100,"low":110100,"close":112200,"volume":362251,"rsi_14":20.17,"sma_20":121210.0,"sma_60":138726.67,"sma_120":174554.17},{"date":"2026-10-02","open":112600,"high":116600,"low":112300,"close":115800,"volume":441757,"rsi_14":33.6,"sma_20":120855.0,"sma_60":137395.0,"sma_120":173760.83},{"date":"2026-10-06","open":116900,"high":116900,"low":111200,"close":112600,"volume":368794,"rsi_14":29.24,"sma_20":120165.0,"sma_60":136165.0,"sma_120":172978.33},{"date":"2026-10-07","open":112600,"high":112600,"low":107600,"close":107900,"volume":343742,"rsi_14":25.88,"sma_20":119220.0,"sma_60":135145.0,"sma_120":172185.83},{"date":"2026-10-08","open":106900,"high":107100,"low":103600,"close":104800,"volume":650118,"rsi_14":24.25,"sma_20":118100.0,"sma_60":134215.0,"sma_120":171309.17},{"date":"2026-10-12","open":103800,"high":103900,"low":99500,"close":99800,"volume":444096,"rsi_14":22.38,"sma_20":116775.0,"sma_60":132896.67,"sma_120":170415.83},{"date":"2026-10-13","open":95800,"high":97800,"low":92500,"close":97100,"volume":605233,"rsi_14":13.97,"sma_20":115325.0,"sma_60":131681.67,"sma_120":169462.5},{"date":"2026-10-14","open":97600,"high":99200,"low":95900,"close":97100,"volume":357950,"rsi_14":12.5,"sma_20":113985.0,"sma_60":130543.33,"sma_120":168521.67},{"date":"2026-10-15","open":95300,"high":95300,"low":89800,"close":90300,"volume":360223,"rsi_14":11.28,"sma_20":112295.0,"sma_60":129253.33,"sma_120":167482.5},{"date":"2026-10-16","open":92200,"high":99400,"low":92200,"close":97500,"volume":434252,"rsi_14":26.48,"sma_20":111020.0,"sma_60":128228.33,"sma_120":166495.0},{"date":"2026-10-19","open":95400,"high":101100,"low":92000,"close":99600,"volume":668249,"rsi_14":30.79,"sma_20":109900.0,"sma_60":127435.0,"sma_120":165504.17},{"date":"2026-10-20","open":97900,"high":97900,"low":85100,"close":85300,"volume":1270270,"rsi_14":23.5,"sma_20":108175.0,"sma_60":126305.0,"sma_120":164369.17},{"date":"2026-10-21","open":87400,"high":89700,"low":85400,"close":88500,"volume":602998,"rsi_14":29.29,"sma_20":106455.0,"sma_60":125183.33,"sma_120":163127.5},{"date":"2026-10-22","open":86000,"high":87800,"low":83300,"close":84800,"volume":436142,"rsi_14":26.57,"sma_20":104520.0,"sma_60":123821.67,"sma_120":161871.67},{"date":"2026-10-23","open":80909,"high":82981,"low":79331,"close":81600,"volume":524073}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":7446.66,"pbr":2.64,"per":10.96,"roa":2.05,"roe":5.53,"grade":"C","comment":"PER 11.11배, ROE 5.53%","revenue":6308759800000.0,"analysis":"PER 11.1배입니다. ROE 5.5%입니다. 시가총액 9.03조. 매출 6.31조, 영업이익 1.00조.","eps_basis":"TTM","debt_ratio":1.6914448835638767,"market_cap":8906001561600,"net_income":812745989000.0,"total_debt":5699783050000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":21.46,"total_assets":9069554720000.0,"total_equity":3369771670000.0,"profit_margin":12.88,"revenue_basis":"TTM","dividend_yield":0.22,"net_income_basis":"TTM","operating_income":1001784885000.0,"operating_margin":15.88,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["부채비율(부채총계/자본총계) 1.7배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":81600.0,"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":19000.0},{"date":"2016-10-25","close":19050.0},{"date":"2016-10-26","close":18750.0},{"date":"2016-10-27","close":18700.0},{"date":"2016-10-28","close":18050.0},{"date":"2016-10-31","close":18700.0},{"date":"2016-11-01","close":17100.0},{"date":"2016-11-02","close":16550.0},{"date":"2016-11-03","close":17000.0},{"date":"2016-11-04","close":16700.0},{"date":"2016-11-07","close":17700.0},{"date":"2016-11-08","close":17800.0},{"date":"2016-11-09","close":17350.0},{"date":"2016-11-10","close":18600.0},{"date":"2016-11-11","close":19450.0},{"date":"2016-11-14","close":20450.0},{"date":"2016-11-15","close":19650.0},{"date":"2016-11-16","close":20350.0},{"date":"2016-11-17","close":20050.0},{"date":"2016-11-18","close":19850.0},{"date":"2016-11-21","close":19400.0},{"date":"2016-11-22","close":19900.0},{"date":"2016-11-23","close":19350.0},{"date":"2016-11-24","close":19350.0},{"date":"2016-11-25","close":19200.0},{"date":"2016-11-28","close":19450.0},{"date":"2016-11-29","close":19250.0},{"date":"2016-11-30","close":18750.0},{"date":"2016-12-01","close":19200.0},{"date":"2016-12-02","close":18050.0},{"date":"2016-12-05","close":18000.0},{"date":"2016-12-06","close":18200.0},{"date":"2016-12-07","close":18000.0},{"date":"2016-12-08","close":18600.0},{"date":"2016-12-09","close":18200.0},{"date":"2016-12-12","close":18700.0},{"date":"2016-12-13","close":18850.0},{"date":"2016-12-14","close":18750.0},{"date":"2016-12-15","close":19100.0},{"date":"2016-12-16","close":19050.0},{"date":"2016-12-19","close":18600.0},{"date":"2016-12-20","close":18450.0},{"date":"2016-12-21","close":18300.0},{"date":"2016-12-22","close":18250.0},{"date":"2016-12-23","close":18400.0},{"date":"2016-12-26","close":18550.0},{"date":"2016-12-27","close":18200.0},{"date":"2016-12-28","close":18050.0},{"date":"2016-12-29","close":18150.0},{"date":"2017-01-02","close":18500.0},{"date":"2017-01-03","close":18200.0},{"date":"2017-01-04","close":17950.0},{"date":"2017-01-05","close":18250.0},{"date":"2017-01-06","close":18800.0},{"date":"2017-01-09","close":18750.0},{"date":"2017-01-10","close":18900.0},{"date":"2017-01-11","close":19450.0},{"date":"2017-01-12","close":19400.0},{"date":"2017-01-13","close":19450.0},{"date":"2017-01-16","close":19350.0},{"date":"2017-01-17","close":19550.0},{"date":"2017-01-18","close":19450.0},{"date":"2017-01-19","close":18850.0},{"date":"2017-01-20","close":18900.0},{"date":"2017-01-23","close":18800.0},{"date":"2017-01-24","close":18400.0},{"date":"2017-01-25","close":19050.0},{"date":"2017-01-26","close":18800.0},{"date":"2017-01-31","close":18950.0},{"date":"2017-02-01","close":19150.0},{"date":"2017-02-02","close":20400.0},{"date":"2017-02-03","close":20200.0},{"date":"2017-02-06","close":20800.0},{"date":"2017-02-07","close":21050.0},{"date":"2017-02-08","close":20700.0},{"date":"2017-02-09","close":21650.0},{"date":"2017-02-10","close":22000.0},{"date":"2017-02-13","close":21900.0},{"date":"2017-02-14","close":21900.0},{"date":"2017-02-15","close":21800.0},{"date":"2017-02-16","close":21050.0},{"date":"2017-02-17","close":20950.0},{"date":"2017-02-20","close":20800.0},{"date":"2017-02-21","close":20800.0},{"date":"2017-02-22","close":21450.0},{"date":"2017-02-23","close":21150.0},{"date":"2017-02-24","close":20550.0},{"date":"2017-02-27","close":20700.0},{"date":"2017-02-28","close":20600.0},{"date":"2017-03-02","close":20300.0},{"date":"2017-03-03","close":20100.0},{"date":"2017-03-06","close":19800.0},{"date":"2017-03-07","close":20650.0},{"date":"2017-03-08","close":19950.0},{"date":"2017-03-09","close":19950.0},{"date":"2017-03-10","close":19850.0},{"date":"2017-03-13","close":20150.0},{"date":"2017-03-14","close":19800.0},{"date":"2017-03-15","close":20300.0},{"date":"2017-03-16","close":20750.0},{"date":"2017-03-17","close":20800.0},{"date":"2017-03-20","close":20550.0},{"date":"2017-03-21","close":21000.0},{"date":"2017-03-22","close":20950.0},{"date":"2017-03-23","close":20950.0},{"date":"2017-03-24","close":20800.0},{"date":"2017-03-27","close":20700.0},{"date":"2017-03-28","close":20900.0},{"date":"2017-03-29","close":20700.0},{"date":"2017-03-30","close":20450.0},{"date":"2017-03-31","close":20950.0},{"date":"2017-04-03","close":20950.0},{"date":"2017-04-04","close":20600.0},{"date":"2017-04-05","close":20600.0},{"date":"2017-04-06","close":21050.0},{"date":"2017-04-07","close":21950.0},{"date":"2017-04-10","close":21300.0},{"date":"2017-04-11","close":21400.0},{"date":"2017-04-12","close":21700.0},{"date":"2017-04-13","close":20950.0},{"date":"2017-04-14","close":20500.0},{"date":"2017-04-17","close":20750.0},{"date":"2017-04-18","close":20750.0},{"date":"2017-04-19","close":20200.0},{"date":"2017-04-20","close":20450.0},{"date":"2017-04-21","close":20450.0},{"date":"2017-04-24","close":20350.0},{"date":"2017-04-25","close":20450.0},{"date":"2017-04-26","close":21450.0},{"date":"2017-04-27","close":21000.0},{"date":"2017-04-28","close":20950.0},{"date":"2017-05-02","close":21300.0},{"date":"2017-05-04","close":21600.0},{"date":"2017-05-08","close":21700.0},{"date":"2017-05-10","close":22150.0},{"date":"2017-05-11","close":22150.0},{"date":"2017-05-12","close":21750.0},{"date":"2017-05-15","close":21800.0},{"date":"2017-05-16","close":21700.0},{"date":"2017-05-17","close":21800.0},{"date":"2017-05-18","close":21500.0},{"date":"2017-05-19","close":21650.0},{"date":"2017-05-22","close":21050.0},{"date":"2017-05-23","close":21100.0},{"date":"2017-05-24","close":21400.0},{"date":"2017-05-25","close":21850.0},{"date":"2017-05-26","close":22100.0},{"date":"2017-05-29","close":21900.0},{"date":"2017-05-30","close":22050.0},{"date":"2017-05-31","close":21900.0},{"date":"2017-06-01","close":22100.0},{"date":"2017-06-02","close":22100.0},{"date":"2017-06-05","close":22650.0},{"date":"2017-06-07","close":22050.0},{"date":"2017-06-08","close":22500.0},{"date":"2017-06-09","close":22400.0},{"date":"2017-06-12","close":22250.0},{"date":"2017-06-13","close":22250.0},{"date":"2017-06-14","close":22100.0},{"date":"2017-06-15","close":22000.0},{"date":"2017-06-16","close":22550.0},{"date":"2017-06-19","close":22500.0},{"date":"2017-06-20","close":21600.0},{"date":"2017-06-21","close":20800.0},{"date":"2017-06-22","close":20550.0},{"date":"2017-06-23","close":21150.0},{"date":"2017-06-26","close":20600.0},{"date":"2017-06-27","close":20450.0},{"date":"2017-06-28","close":20450.0},{"date":"2017-06-29","close":20950.0},{"date":"2017-06-30","close":20650.0},{"date":"2017-07-03","close":20750.0},{"date":"2017-07-04","close":20700.0},{"date":"2017-07-05","close":20600.0},{"date":"2017-07-06","close":20050.0},{"date":"2017-07-07","close":20350.0},{"date":"2017-07-10","close":20100.0},{"date":"2017-07-11","close":20050.0},{"date":"2017-07-12","close":19850.0},{"date":"2017-07-13","close":19650.0},{"date":"2017-07-14","close":19750.0},{"date":"2017-07-17","close":19650.0},{"date":"2017-07-18","close":19300.0},{"date":"2017-07-19","close":19750.0},{"date":"2017-07-20","close":19650.0},{"date":"2017-07-21","close":19800.0},{"date":"2017-07-24","close":19750.0},{"date":"2017-07-25","close":19600.0},{"date":"2017-07-26","close":19650.0},{"date":"2017-07-27","close":19550.0},{"date":"2017-07-28","close":19300.0},{"date":"2017-07-31","close":18750.0},{"date":"2017-08-01","close":18850.0},{"date":"2017-08-02","close":18450.0},{"date":"2017-08-03","close":18150.0},{"date":"2017-08-04","close":18400.0},{"date":"2017-08-07","close":19100.0},{"date":"2017-08-08","close":18550.0},{"date":"2017-08-09","close":18500.0},{"date":"2017-08-10","close":18800.0},{"date":"2017-08-11","close":18600.0},{"date":"2017-08-14","close":18300.0},{"date":"2017-08-16","close":18050.0},{"date":"2017-08-17","close":18150.0},{"date":"2017-08-18","close":18050.0},{"date":"2017-08-21","close":18000.0},{"date":"2017-08-22","close":17950.0},{"date":"2017-08-23","close":17850.0},{"date":"2017-08-24","close":17700.0},{"date":"2017-08-25","close":18150.0},{"date":"2017-08-28","close":18250.0},{"date":"2017-08-29","close":18150.0},{"date":"2017-08-30","close":18050.0},{"date":"2017-08-31","close":18500.0},{"date":"2017-09-01","close":18100.0},{"date":"2017-09-04","close":17750.0},{"date":"2017-09-05","close":17650.0},{"date":"2017-09-06","close":17300.0},{"date":"2017-09-07","close":17300.0},{"date":"2017-09-08","close":17500.0},{"date":"2017-09-11","close":17650.0},{"date":"2017-09-12","close":17700.0},{"date":"2017-09-13","close":17350.0},{"date":"2017-09-14","close":17700.0},{"date":"2017-09-15","close":17900.0},{"date":"2017-09-18","close":18150.0},{"date":"2017-09-19","close":18050.0},{"date":"2017-09-20","close":17700.0},{"date":"2017-09-21","close":17400.0},{"date":"2017-09-22","close":17250.0},{"date":"2017-09-25","close":16650.0},{"date":"2017-09-26","close":17800.0},{"date":"2017-09-27","close":17450.0},{"date":"2017-09-28","close":17650.0},{"date":"2017-09-29","close":17700.0},{"date":"2017-10-10","close":17100.0},{"date":"2017-10-11","close":17000.0},{"date":"2017-10-12","close":17300.0},{"date":"2017-10-13","close":17350.0},{"date":"2017-10-16","close":17650.0},{"date":"2017-10-17","close":17250.0},{"date":"2017-10-18","close":17650.0},{"date":"2017-10-19","close":18050.0},{"date":"2017-10-20","close":17900.0},{"date":"2017-10-23","close":17300.0},{"date":"2017-10-24","close":17650.0},{"date":"2017-10-25","close":17550.0},{"date":"2017-10-26","close":17800.0},{"date":"2017-10-27","close":17750.0},{"date":"2017-10-30","close":19000.0},{"date":"2017-10-31","close":19600.0},{"date":"2017-11-01","close":19450.0},{"date":"2017-11-02","close":19250.0},{"date":"2017-11-03","close":19250.0},{"date":"2017-11-06","close":19550.0},{"date":"2017-11-07","close":19800.0},{"date":"2017-11-08","close":19900.0},{"date":"2017-11-09","close":19900.0},{"date":"2017-11-10","close":19850.0},{"date":"2017-11-13","close":19550.0},{"date":"2017-11-14","close":19800.0},{"date":"2017-11-15","close":19550.0},{"date":"2017-11-16","close":19350.0},{"date":"2017-11-17","close":19250.0},{"date":"2017-11-20","close":19050.0},{"date":"2017-11-21","close":18750.0},{"date":"2017-11-22","close":18650.0},{"date":"2017-11-23","close":18700.0},{"date":"2017-11-24","close":18750.0},{"date":"2017-11-27","close":18400.0},{"date":"2017-11-28","close":18600.0},{"date":"2017-11-29","close":18800.0},{"date":"2017-11-30","close":18850.0},{"date":"2017-12-01","close":18650.0},{"date":"2017-12-04","close":18950.0},{"date":"2017-12-05","close":19350.0},{"date":"2017-12-06","close":18750.0},{"date":"2017-12-07","close":19050.0},{"date":"2017-12-08","close":18950.0},{"date":"2017-12-11","close":19300.0},{"date":"2017-12-12","close":19200.0},{"date":"2017-12-13","close":19650.0},{"date":"2017-12-14","close":18000.0},{"date":"2017-12-15","close":19300.0},{"date":"2017-12-18","close":19050.0},{"date":"2017-12-19","close":18900.0},{"date":"2017-12-20","close":19000.0},{"date":"2017-12-21","close":19050.0},{"date":"2017-12-22","close":19000.0},{"date":"2017-12-26","close":19250.0},{"date":"2017-12-27","close":18800.0},{"date":"2017-12-28","close":18750.0},{"date":"2018-01-02","close":18679.293},{"date":"2018-01-03","close":18679.293},{"date":"2018-01-04","close":18827.9336},{"date":"2018-01-05","close":19075.6699},{"date":"2018-01-08","close":18778.3848},{"date":"2018-01-09","close":18530.6504},{"date":"2018-01-10","close":18728.8379},{"date":"2018-01-11","close":18530.6504},{"date":"2018-01-12","close":16994.6875},{"date":"2018-01-15","close":16796.5},{"date":"2018-01-16","close":16746.9512},{"date":"2018-01-17","close":16647.8574},{"date":"2018-01-18","close":16895.5918},{"date":"2018-01-19","close":16598.3086},{"date":"2018-01-22","close":16697.4023},{"date":"2018-01-23","close":16697.4023},{"date":"2018-01-24","close":16994.6875},{"date":"2018-01-25","close":17143.3301},{"date":"2018-01-26","close":17143.3301},{"date":"2018-01-29","close":16945.1387},{"date":"2018-01-30","close":16796.5},{"date":"2018-01-31","close":16994.6875},{"date":"2018-02-01","close":17044.2344},{"date":"2018-02-02","close":16796.5},{"date":"2018-02-05","close":16003.7441},{"date":"2018-02-06","close":15607.3662},{"date":"2018-02-07","close":15310.082},{"date":"2018-02-08","close":15409.1777},{"date":"2018-02-09","close":15210.9883},{"date":"2018-02-12","close":15260.5361},{"date":"2018-02-13","close":14864.1572},{"date":"2018-02-14","close":14864.1572},{"date":"2018-02-19","close":15111.8936},{"date":"2018-02-20","close":14913.7061},{"date":"2018-02-21","close":15012.7988},{"date":"2018-02-22","close":14963.2529},{"date":"2018-02-23","close":15359.6299},{"date":"2018-02-26","close":15359.6299},{"date":"2018-02-27","close":15458.7236},{"date":"2018-02-28","close":15310.082},{"date":"2018-03-02","close":15310.082},{"date":"2018-03-05","close":15607.3662},{"date":"2018-03-06","close":15706.46},{"date":"2018-03-07","close":15656.9131},{"date":"2018-03-08","close":15359.6299},{"date":"2018-03-09","close":15904.6484},{"date":"2018-03-12","close":15805.5547},{"date":"2018-03-13","close":15458.7236},{"date":"2018-03-14","close":15359.6299},{"date":"2018-03-15","close":15409.1777},{"date":"2018-03-16","close":15310.082},{"date":"2018-03-19","close":15458.7236},{"date":"2018-03-20","close":15359.6299},{"date":"2018-03-21","close":15458.7236},{"date":"2018-03-22","close":15607.3662},{"date":"2018-03-23","close":14963.2529},{"date":"2018-03-26","close":15260.5361},{"date":"2018-03-27","close":15904.6484},{"date":"2018-03-28","close":15656.9131},{"date":"2018-03-29","close":15508.2715},{"date":"2018-03-30","close":15656.9131},{"date":"2018-04-02","close":15656.9131},{"date":"2018-04-03","close":15706.46},{"date":"2018-04-04","close":16449.668},{"date":"2018-04-05","close":16846.0469},{"date":"2018-04-06","close":16548.7617},{"date":"2018-04-09","close":16697.4023},{"date":"2018-04-10","close":16846.0469},{"date":"2018-04-11","close":16895.5918},{"date":"2018-04-12","close":16548.7617},{"date":"2018-04-13","close":16945.1387},{"date":"2018-04-16","close":17539.707},{"date":"2018-04-17","close":17490.1582},{"date":"2018-04-18","close":18035.1797},{"date":"2018-04-19","close":18035.1797},{"date":"2018-04-20","close":18332.4629},{"date":"2018-04-23","close":19769.3301},{"date":"2018-04-24","close":19917.9707},{"date":"2018-04-25","close":19323.4043},{"date":"2018-04-26","close":19521.5938},{"date":"2018-04-27","close":20363.8965},{"date":"2018-04-30","close":26458.2012},{"date":"2018-05-02","close":32304.7695},{"date":"2018-05-03","close":26755.4844},{"date":"2018-05-04","close":31512.0137},{"date":"2018-05-08","close":31363.375},{"date":"2018-05-09","close":33543.4492},{"date":"2018-05-10","close":33345.2617},{"date":"2018-05-11","close":34038.9219},{"date":"2018-05-14","close":39687.3008},{"date":"2018-05-15","close":39786.3945},{"date":"2018-05-16","close":33543.4492},{"date":"2018-05-17","close":34782.1289},{"date":"2018-05-18","close":36466.7344},{"date":"2018-05-21","close":35773.0742},{"date":"2018-05-23","close":35228.0586},{"date":"2018-05-24","close":34336.2031},{"date":"2018-05-25","close":27746.4297},{"date":"2018-05-28","close":36070.3594},{"date":"2018-05-29","close":38399.0742},{"date":"2018-05-30","close":39736.8516},{"date":"2018-05-31","close":38299.9844},{"date":"2018-06-01","close":39885.4883},{"date":"2018-06-04","close":40182.7695},{"date":"2018-06-05","close":38498.168},{"date":"2018-06-07","close":37606.3203},{"date":"2018-06-08","close":36268.543},{"date":"2018-06-11","close":38052.2422},{"date":"2018-06-12","close":36268.543},{"date":"2018-06-14","close":31710.2051},{"date":"2018-06-15","close":32156.127},{"date":"2018-06-18","close":32502.959},{"date":"2018-06-19","close":30818.3555},{"date":"2018-06-20","close":31858.8457},{"date":"2018-06-21","close":30174.2422},{"date":"2018-06-22","close":29381.4844},{"date":"2018-06-25","close":29976.0508},{"date":"2018-06-26","close":28935.5625},{"date":"2018-06-27","close":28737.3711},{"date":"2018-06-28","close":27052.7676},{"date":"2018-06-29","close":27795.9746},{"date":"2018-07-02","close":25318.6172},{"date":"2018-07-03","close":25962.7305},{"date":"2018-07-04","close":25615.9004},{"date":"2018-07-05","close":24724.0508},{"date":"2018-07-06","close":25814.0879},{"date":"2018-07-09","close":23188.0879},{"date":"2018-07-10","close":23782.6543},{"date":"2018-07-11","close":25665.4473},{"date":"2018-07-12","close":25070.8809},{"date":"2018-07-13","close":25913.1816},{"date":"2018-07-16","close":25863.6348},{"date":"2018-07-17","close":25269.0684},{"date":"2018-07-18","close":23832.1992},{"date":"2018-07-19","close":23733.1055},{"date":"2018-07-20","close":23733.1055},{"date":"2018-07-23","close":22593.5195},{"date":"2018-07-24","close":26854.5801},{"date":"2018-07-25","close":26260.0117},{"date":"2018-07-26","close":27300.502},{"date":"2018-07-27","close":27052.7676},{"date":"2018-07-30","close":27994.1641},{"date":"2018-07-31","close":26953.6719},{"date":"2018-08-01","close":27350.0508},{"date":"2018-08-02","close":26953.6719},{"date":"2018-08-03","close":26854.5801},{"date":"2018-08-06","close":26260.0117},{"date":"2018-08-07","close":26260.0117},{"date":"2018-08-08","close":26656.3887},{"date":"2018-08-09","close":26359.1074},{"date":"2018-08-10","close":27548.2383},{"date":"2018-08-13","close":26854.5801},{"date":"2018-08-14","close":27746.4297},{"date":"2018-08-16","close":29728.3145},{"date":"2018-08-17","close":30966.9961},{"date":"2018-08-20","close":31165.1836},{"date":"2018-08-21","close":31264.2773},{"date":"2018-08-22","close":30521.0723},{"date":"2018-08-23","close":30570.6172},{"date":"2018-08-24","close":30768.8066},{"date":"2018-08-27","close":27201.4102},{"date":"2018-08-28","close":26656.3887},{"date":"2018-08-29","close":26507.75},{"date":"2018-08-30","close":26805.0312},{"date":"2018-08-31","close":27003.2207},{"date":"2018-09-03","close":27449.1445},{"date":"2018-09-04","close":27696.8809},{"date":"2018-09-05","close":27696.8809},{"date":"2018-09-06","close":27597.7852},{"date":"2018-09-07","close":29232.8438},{"date":"2018-09-10","close":30818.3555},{"date":"2018-09-11","close":30768.8066},{"date":"2018-09-12","close":30966.9961},{"date":"2018-09-13","close":30719.2598},{"date":"2018-09-14","close":31264.2773},{"date":"2018-09-17","close":31313.8262},{"date":"2018-09-18","close":30570.6172},{"date":"2018-09-19","close":29876.957},{"date":"2018-09-20","close":30075.1465},{"date":"2018-09-21","close":32156.127},{"date":"2018-09-27","close":31313.8262},{"date":"2018-09-28","close":30223.7871},{"date":"2018-10-01","close":30620.1641},{"date":"2018-10-02","close":31016.543},{"date":"2018-10-04","close":32205.6758},{"date":"2018-10-05","close":31313.8262},{"date":"2018-10-08","close":31512.0137},{"date":"2018-10-10","close":26805.0312},{"date":"2018-10-11","close":25070.8809},{"date":"2018-10-12","close":25962.7305},{"date":"2018-10-15","close":26755.4844},{"date":"2018-10-16","close":26805.0312},{"date":"2018-10-17","close":27498.6934},{"date":"2018-10-18","close":27250.9551},{"date":"2018-10-19","close":27597.7852},{"date":"2018-10-22","close":26160.918},{"date":"2018-10-23","close":25863.6348},{"date":"2018-10-24","close":24624.9551},{"date":"2018-10-25","close":24278.125},{"date":"2018-10-26","close":22296.2383},{"date":"2018-10-29","close":20562.084},{"date":"2018-10-30","close":22692.6133},{"date":"2018-10-31","close":21652.125},{"date":"2018-11-01","close":22246.6895},{"date":"2018-11-02","close":23881.7461},{"date":"2018-11-05","close":24030.3887},{"date":"2018-11-06","close":23782.6543},{"date":"2018-11-07","close":22296.2383},{"date":"2018-11-08","close":22989.8965},{"date":"2018-11-09","close":22444.877},{"date":"2018-11-12","close":22296.2383},{"date":"2018-11-13","close":21998.9551},{"date":"2018-11-14","close":22048.5},{"date":"2018-11-15","close":23237.6348},{"date":"2018-11-16","close":23138.5391},{"date":"2018-11-19","close":24377.2188},{"date":"2018-11-20","close":24872.6895},{"date":"2018-11-21","close":25566.3516},{"date":"2018-11-22","close":25764.5391},{"date":"2018-11-23","close":26606.8418},{"date":"2018-11-26","close":26458.2012},{"date":"2018-11-27","close":26458.2012},{"date":"2018-11-28","close":26012.2754},{"date":"2018-11-29","close":26408.6523},{"date":"2018-11-30","close":26854.5801},{"date":"2018-12-03","close":28786.9199},{"date":"2018-12-04","close":28935.5625},{"date":"2018-12-05","close":29579.6758},{"date":"2018-12-06","close":28539.1836},{"date":"2018-12-07","close":29876.957},{"date":"2018-12-10","close":28539.1836},{"date":"2018-12-11","close":28390.543},{"date":"2018-12-12","close":26953.6719},{"date":"2018-12-13","close":27994.1641},{"date":"2018-12-14","close":28192.3516},{"date":"2018-12-17","close":26805.0312},{"date":"2018-12-18","close":27052.7676},{"date":"2018-12-19","close":27003.2207},{"date":"2018-12-20","close":27795.9746},{"date":"2018-12-21","close":28142.8047},{"date":"2018-12-24","close":28142.8047},{"date":"2018-12-26","close":26705.9375},{"date":"2018-12-27","close":27102.3145},{"date":"2018-12-28","close":27597.7852},{"date":"2019-01-02","close":26507.75},{"date":"2019-01-03","close":28192.3516},{"date":"2019-01-04","close":27845.5215},{"date":"2019-01-07","close":27994.1641},{"date":"2019-01-08","close":28440.0879},{"date":"2019-01-09","close":28440.0879},{"date":"2019-01-10","close":27548.2383},{"date":"2019-01-11","close":28043.7129},{"date":"2019-01-14","close":29381.4844},{"date":"2019-01-15","close":29381.4844},{"date":"2019-01-16","close":29381.4844},{"date":"2019-01-17","close":28489.6348},{"date":"2019-01-18","close":28489.6348},{"date":"2019-01-21","close":27845.5215},{"date":"2019-01-22","close":27845.5215},{"date":"2019-01-23","close":28093.2598},{"date":"2019-01-24","close":27597.7852},{"date":"2019-01-25","close":27696.8809},{"date":"2019-01-28","close":27201.4102},{"date":"2019-01-29","close":25913.1816},{"date":"2019-01-30","close":26260.0117},{"date":"2019-01-31","close":26210.4648},{"date":"2019-02-01","close":28142.8047},{"date":"2019-02-07","close":29133.75},{"date":"2019-02-08","close":29282.3926},{"date":"2019-02-11","close":28539.1836},{"date":"2019-02-12","close":28241.9004},{"date":"2019-02-13","close":27944.6152},{"date":"2019-02-14","close":27597.7852},{"date":"2019-02-15","close":27845.5215},{"date":"2019-02-18","close":28043.7129},{"date":"2019-02-19","close":28588.7305},{"date":"2019-02-20","close":28340.9941},{"date":"2019-02-21","close":27795.9746},{"date":"2019-02-22","close":28192.3516},{"date":"2019-02-25","close":27696.8809},{"date":"2019-02-26","close":28935.5625},{"date":"2019-02-27","close":29232.8438},{"date":"2019-02-28","close":25665.4473},{"date":"2019-03-04","close":23832.1992},{"date":"2019-03-05","close":23931.2949},{"date":"2019-03-06","close":22940.3496},{"date":"2019-03-07","close":22147.5957},{"date":"2019-03-08","close":21751.2168},{"date":"2019-03-11","close":21701.6719},{"date":"2019-03-12","close":22296.2383},{"date":"2019-03-13","close":22345.7852},{"date":"2019-03-14","close":22345.7852},{"date":"2019-03-15","close":21107.1055},{"date":"2019-03-18","close":21899.8594},{"date":"2019-03-19","close":22098.0469},{"date":"2019-03-20","close":22048.5},{"date":"2019-03-21","close":21503.4824},{"date":"2019-03-22","close":21652.125},{"date":"2019-03-25","close":22345.7852},{"date":"2019-03-26","close":22147.5957},{"date":"2019-03-27","close":21850.3125},{"date":"2019-03-28","close":21701.6719},{"date":"2019-03-29","close":23039.4453},{"date":"2019-04-01","close":23237.6348},{"date":"2019-04-02","close":23138.5391},{"date":"2019-04-03","close":23435.8242},{"date":"2019-04-04","close":23138.5391},{"date":"2019-04-05","close":23733.1055},{"date":"2019-04-08","close":23584.4629},{"date":"2019-04-09","close":23485.3691},{"date":"2019-04-10","close":23634.0098},{"date":"2019-04-11","close":23881.7461},{"date":"2019-04-12","close":23138.5391},{"date":"2019-04-15","close":23188.0879},{"date":"2019-04-16","close":23237.6348},{"date":"2019-04-17","close":22742.1621},{"date":"2019-04-18","close":22543.9746},{"date":"2019-04-19","close":22593.5195},{"date":"2019-04-22","close":22543.9746},{"date":"2019-04-23","close":22593.5195},{"date":"2019-04-24","close":22345.7852},{"date":"2019-04-25","close":21899.8594},{"date":"2019-04-26","close":22147.5957},{"date":"2019-04-29","close":21602.5762},{"date":"2019-04-30","close":21503.4824},{"date":"2019-05-02","close":21255.7461},{"date":"2019-05-03","close":20710.7266},{"date":"2019-05-07","close":20116.1621},{"date":"2019-05-08","close":20215.2559},{"date":"2019-05-09","close":19620.6875},{"date":"2019-05-10","close":18927.0293},{"date":"2019-05-13","close":18778.3848},{"date":"2019-05-14","close":18530.6504},{"date":"2019-05-15","close":18877.4805},{"date":"2019-05-16","close":19273.8594},{"date":"2019-05-17","close":19620.6875},{"date":"2019-05-20","close":19273.8594},{"date":"2019-05-21","close":19125.2148},{"date":"2019-05-22","close":19273.8594},{"date":"2019-05-23","close":18927.0293},{"date":"2019-05-24","close":18679.293},{"date":"2019-05-27","close":19224.3125},{"date":"2019-05-28","close":20116.1621},{"date":"2019-05-29","close":19422.5},{"date":"2019-05-30","close":18976.5742},{"date":"2019-05-31","close":19026.1211},{"date":"2019-06-03","close":18976.5742},{"date":"2019-06-04","close":19075.6699},{"date":"2019-06-05","close":18827.9336},{"date":"2019-06-07","close":19125.2148},{"date":"2019-06-10","close":19967.5195},{"date":"2019-06-11","close":20066.6133},{"date":"2019-06-12","close":21206.1973},{"date":"2019-06-13","close":21305.293},{"date":"2019-06-14","close":21404.3867},{"date":"2019-06-17","close":21453.9336},{"date":"2019-06-18","close":21354.8418},{"date":"2019-06-19","close":21751.2168},{"date":"2019-06-20","close":21503.4824},{"date":"2019-06-21","close":21057.5566},{"date":"2019-06-24","close":21899.8594},{"date":"2019-06-25","close":21453.9336},{"date":"2019-06-26","close":21503.4824},{"date":"2019-06-27","close":21107.1055},{"date":"2019-06-28","close":20859.3672},{"date":"2019-07-01","close":22098.0469},{"date":"2019-07-02","close":21602.5762},{"date":"2019-07-03","close":20512.5371},{"date":"2019-07-04","close":20512.5371},{"date":"2019-07-05","close":20611.6328},{"date":"2019-07-08","close":19571.1426},{"date":"2019-07-09","close":19026.1211},{"date":"2019-07-10","close":19026.1211},{"date":"2019-07-11","close":19719.7832},{"date":"2019-07-12","close":19620.6875},{"date":"2019-07-15","close":19472.0469},{"date":"2019-07-16","close":19521.5938},{"date":"2019-07-17","close":18877.4805},{"date":"2019-07-18","close":18481.1016},{"date":"2019-07-19","close":18778.3848},{"date":"2019-07-22","close":18629.7441},{"date":"2019-07-23","close":18580.1992},{"date":"2019-07-24","close":18183.8203},{"date":"2019-07-25","close":17589.252},{"date":"2019-07-26","close":17242.4219},{"date":"2019-07-29","close":16102.8379},{"date":"2019-07-30","close":16350.5732},{"date":"2019-07-31","close":16449.668},{"date":"2019-08-01","close":15954.1963},{"date":"2019-08-02","close":15954.1963},{"date":"2019-08-05","close":14715.5166},{"date":"2019-08-06","close":14517.3281},{"date":"2019-08-07","close":14913.7061},{"date":"2019-08-08","close":15359.6299},{"date":"2019-08-09","close":15458.7236},{"date":"2019-08-12","close":15805.5547},{"date":"2019-08-13","close":15607.3662},{"date":"2019-08-14","close":15805.5547},{"date":"2019-08-16","close":15756.0068},{"date":"2019-08-19","close":16796.5},{"date":"2019-08-20","close":16895.5918},{"date":"2019-08-21","close":16895.5918},{"date":"2019-08-22","close":16598.3086},{"date":"2019-08-23","close":16400.1211},{"date":"2019-08-26","close":16152.3848},{"date":"2019-08-27","close":16102.8379},{"date":"2019-08-28","close":16647.8574},{"date":"2019-08-29","close":16449.668},{"date":"2019-08-30","close":16994.6875},{"date":"2019-09-02","close":16895.5918},{"date":"2019-09-03","close":17291.9707},{"date":"2019-09-04","close":17341.5176},{"date":"2019-09-05","close":17242.4219},{"date":"2019-09-06","close":17242.4219},{"date":"2019-09-09","close":17093.7812},{"date":"2019-09-10","close":18431.5547},{"date":"2019-09-11","close":18679.293},{"date":"2019-09-16","close":19769.3301},{"date":"2019-09-17","close":19719.7832},{"date":"2019-09-18","close":20066.6133},{"date":"2019-09-19","close":19868.4258},{"date":"2019-09-20","close":20363.8965},{"date":"2019-09-23","close":20611.6328},{"date":"2019-09-24","close":20462.9922},{"date":"2019-09-25","close":19273.8594},{"date":"2019-09-26","close":19472.0469},{"date":"2019-09-27","close":19472.0469},{"date":"2019-09-30","close":19323.4043},{"date":"2019-10-01","close":19224.3125},{"date":"2019-10-02","close":19571.1426},{"date":"2019-10-04","close":19224.3125},{"date":"2019-10-07","close":17638.8008},{"date":"2019-10-08","close":18282.9141},{"date":"2019-10-10","close":18233.3672},{"date":"2019-10-11","close":18134.2715},{"date":"2019-10-14","close":18728.8379},{"date":"2019-10-15","close":18580.1992},{"date":"2019-10-16","close":18580.1992},{"date":"2019-10-17","close":18233.3672},{"date":"2019-10-18","close":18233.3672},{"date":"2019-10-21","close":17440.6133},{"date":"2019-10-22","close":17936.084},{"date":"2019-10-23","close":17093.7812},{"date":"2019-10-24","close":17490.1582},{"date":"2019-10-25","close":17341.5176},{"date":"2019-10-28","close":16400.1211},{"date":"2019-10-29","close":16449.668},{"date":"2019-10-30","close":16102.8379},{"date":"2019-10-31","close":15954.1963},{"date":"2019-11-01","close":15805.5547},{"date":"2019-11-04","close":15954.1963},{"date":"2019-11-05","close":16548.7617},{"date":"2019-11-06","close":16548.7617},{"date":"2019-11-07","close":16251.4795},{"date":"2019-11-08","close":16746.9512},{"date":"2019-11-11","close":16201.9316},{"date":"2019-11-12","close":16053.29},{"date":"2019-11-13","close":15904.6484},{"date":"2019-11-14","close":16301.0264},{"date":"2019-11-15","close":16251.4795},{"date":"2019-11-18","close":16697.4023},{"date":"2019-11-19","close":16251.4795},{"date":"2019-11-20","close":15904.6484},{"date":"2019-11-21","close":15161.4414},{"date":"2019-11-22","close":14814.6113},{"date":"2019-11-25","close":14864.1572},{"date":"2019-11-26","close":15012.7988},{"date":"2019-11-27","close":15161.4414},{"date":"2019-11-28","close":15062.3467},{"date":"2019-11-29","close":15012.7988},{"date":"2019-12-02","close":14765.0635},{"date":"2019-12-03","close":15062.3467},{"date":"2019-12-04","close":14616.4219},{"date":"2019-12-05","close":14368.6855},{"date":"2019-12-06","close":14616.4219},{"date":"2019-12-09","close":14566.875},{"date":"2019-12-10","close":14665.9688},{"date":"2019-12-11","close":14864.1572},{"date":"2019-12-12","close":15310.082},{"date":"2019-12-13","close":15409.1777},{"date":"2019-12-16","close":15458.7236},{"date":"2019-12-17","close":15161.4414},{"date":"2019-12-18","close":15805.5547},{"date":"2019-12-19","close":15706.46},{"date":"2019-12-20","close":15756.0068},{"date":"2019-12-23","close":15409.1777},{"date":"2019-12-24","close":15359.6299},{"date":"2019-12-26","close":15508.2715},{"date":"2019-12-27","close":15557.8184},{"date":"2019-12-30","close":15458.7236},{"date":"2020-01-02","close":15310.082},{"date":"2020-01-03","close":15310.082},{"date":"2020-01-06","close":14814.6113},{"date":"2020-01-07","close":14913.7061},{"date":"2020-01-08","close":14170.4971},{"date":"2020-01-09","close":15260.5361},{"date":"2020-01-10","close":15458.7236},{"date":"2020-01-13","close":17093.7812},{"date":"2020-01-14","close":16994.6875},{"date":"2020-01-15","close":17291.9707},{"date":"2020-01-16","close":16449.668},{"date":"2020-01-17","close":16102.8379},{"date":"2020-01-20","close":16053.29},{"date":"2020-01-21","close":16152.3848},{"date":"2020-01-22","close":16003.7441},{"date":"2020-01-23","close":15954.1963},{"date":"2020-01-28","close":14864.1572},{"date":"2020-01-29","close":14814.6113},{"date":"2020-01-30","close":14269.5918},{"date":"2020-01-31","close":14120.9502},{"date":"2020-02-03","close":14071.4023},{"date":"2020-02-04","close":14418.2324},{"date":"2020-02-05","close":14467.7812},{"date":"2020-02-06","close":14913.7061},{"date":"2020-02-07","close":14963.2529},{"date":"2020-02-10","close":15706.46},{"date":"2020-02-11","close":15458.7236},{"date":"2020-02-12","close":15409.1777},{"date":"2020-02-13","close":15260.5361},{"date":"2020-02-14","close":15557.8184},{"date":"2020-02-17","close":15656.9131},{"date":"2020-02-18","close":15310.082},{"date":"2020-02-19","close":15210.9883},{"date":"2020-02-20","close":14814.6113},{"date":"2020-02-21","close":14319.1387},{"date":"2020-02-24","close":13476.8359},{"date":"2020-02-25","close":13873.2148},{"date":"2020-02-26","close":13873.2148},{"date":"2020-02-27","close":13575.9316},{"date":"2020-02-28","close":13080.459},{"date":"2020-03-02","close":13130.0059},{"date":"2020-03-03","close":13427.29},{"date":"2020-03-04","close":13625.4775},{"date":"2020-03-05","close":13774.1191},{"date":"2020-03-06","close":13675.0254},{"date":"2020-03-09","close":13250.0},{"date":"2020-03-10","close":12931.8174},{"date":"2020-03-11","close":12386.7988},{"date":"2020-03-12","close":11247.2129},{"date":"2020-03-13","close":10404.9111},{"date":"2020-03-16","close":10107.6279},{"date":"2020-03-17","close":10256.2686},{"date":"2020-03-18","close":9840.0713},{"date":"2020-03-19","close":8769.8535},{"date":"2020-03-20","close":9612.1562},{"date":"2020-03-23","close":9205.8682},{"date":"2020-03-24","close":10008.5322},{"date":"2020-03-25","close":10850.8359},{"date":"2020-03-26","close":10702.1934},{"date":"2020-03-27","close":10702.1934},{"date":"2020-03-30","close":10652.6465},{"date":"2020-03-31","close":12337.251},{"date":"2020-04-01","close":11494.9482},{"date":"2020-04-02","close":11792.2314},{"date":"2020-04-03","close":11693.1377},{"date":"2020-04-06","close":11891.3271},{"date":"2020-04-07","close":12386.7988},{"date":"2020-04-08","close":11990.4199},{"date":"2020-04-09","close":12089.5146},{"date":"2020-04-10","close":12039.9688},{"date":"2020-04-13","close":11792.2314},{"date":"2020-04-14","close":12386.7988},{"date":"2020-04-16","close":14071.4023},{"date":"2020-04-17","close":13823.667},{"date":"2020-04-20","close":16796.5},{"date":"2020-04-21","close":17737.8945},{"date":"2020-04-22","close":18084.7246},{"date":"2020-04-23","close":17440.6133},{"date":"2020-04-24","close":17143.3301},{"date":"2020-04-27","close":17787.4414},{"date":"2020-04-28","close":17985.6309},{"date":"2020-04-29","close":17836.9883},{"date":"2020-05-04","close":17490.1582},{"date":"2020-05-06","close":17886.5371},{"date":"2020-05-07","close":17836.9883},{"date":"2020-05-08","close":18332.4629},{"date":"2020-05-11","close":17341.5176},{"date":"2020-05-12","close":17341.5176},{"date":"2020-05-13","close":17836.9883},{"date":"2020-05-14","close":16746.9512},{"date":"2020-05-15","close":15954.1963},{"date":"2020-05-18","close":15706.46},{"date":"2020-05-19","close":16102.8379},{"date":"2020-05-20","close":16647.8574},{"date":"2020-05-21","close":16548.7617},{"date":"2020-05-22","close":16201.9316},{"date":"2020-05-25","close":15954.1963},{"date":"2020-05-26","close":16400.1211},{"date":"2020-05-27","close":16400.1211},{"date":"2020-05-28","close":15904.6484},{"date":"2020-05-29","close":15607.3662},{"date":"2020-06-01","close":15855.1025},{"date":"2020-06-02","close":15855.1025},{"date":"2020-06-03","close":15904.6484},{"date":"2020-06-04","close":15855.1025},{"date":"2020-06-05","close":16201.9316},{"date":"2020-06-08","close":15508.2715},{"date":"2020-06-09","close":14765.0635},{"date":"2020-06-10","close":15062.3467},{"date":"2020-06-11","close":15260.5361},{"date":"2020-06-12","close":14913.7061},{"date":"2020-06-15","close":13377.7422},{"date":"2020-06-16","close":14963.2529},{"date":"2020-06-17","close":14120.9502},{"date":"2020-06-18","close":14021.8564},{"date":"2020-06-19","close":14517.3281},{"date":"2020-06-22","close":14368.6855},{"date":"2020-06-23","close":14319.1387},{"date":"2020-06-24","close":16746.9512},{"date":"2020-06-25","close":15409.1777},{"date":"2020-06-26","close":15161.4414},{"date":"2020-06-29","close":15012.7988},{"date":"2020-06-30","close":15210.9883},{"date":"2020-07-01","close":15607.3662},{"date":"2020-07-02","close":15954.1963},{"date":"2020-07-03","close":16598.3086},{"date":"2020-07-06","close":16746.9512},{"date":"2020-07-07","close":16152.3848},{"date":"2020-07-08","close":16499.2168},{"date":"2020-07-09","close":16152.3848},{"date":"2020-07-10","close":15756.0068},{"date":"2020-07-13","close":15904.6484},{"date":"2020-07-14","close":15756.0068},{"date":"2020-07-15","close":15656.9131},{"date":"2020-07-16","close":15458.7236},{"date":"2020-07-17","close":15756.0068},{"date":"2020-07-20","close":15458.7236},{"date":"2020-07-21","close":15656.9131},{"date":"2020-07-22","close":15557.8184},{"date":"2020-07-23","close":15210.9883},{"date":"2020-07-24","close":15557.8184},{"date":"2020-07-27","close":15855.1025},{"date":"2020-07-28","close":17440.6133},{"date":"2020-07-29","close":17391.0645},{"date":"2020-07-30","close":18183.8203},{"date":"2020-07-31","close":17886.5371},{"date":"2020-08-03","close":17341.5176},{"date":"2020-08-04","close":17787.4414},{"date":"2020-08-05","close":17589.252},{"date":"2020-08-06","close":17539.707},{"date":"2020-08-07","close":17490.1582},{"date":"2020-08-10","close":17688.3496},{"date":"2020-08-11","close":17836.9883},{"date":"2020-08-12","close":15904.6484},{"date":"2020-08-13","close":15855.1025},{"date":"2020-08-14","close":16003.7441},{"date":"2020-08-18","close":14665.9688},{"date":"2020-08-19","close":14715.5166},{"date":"2020-08-20","close":15012.7988},{"date":"2020-08-21","close":15111.8936},{"date":"2020-08-24","close":15012.7988},{"date":"2020-08-25","close":15310.082},{"date":"2020-08-26","close":15111.8936},{"date":"2020-08-27","close":14715.5166},{"date":"2020-08-28","close":14913.7061},{"date":"2020-08-31","close":15012.7988},{"date":"2020-09-01","close":15012.7988},{"date":"2020-09-02","close":15260.5361},{"date":"2020-09-03","close":15607.3662},{"date":"2020-09-04","close":15359.6299},{"date":"2020-09-07","close":16102.8379},{"date":"2020-09-08","close":16251.4795},{"date":"2020-09-09","close":16152.3848},{"date":"2020-09-10","close":16350.5732},{"date":"2020-09-11","close":16598.3086},{"date":"2020-09-14","close":17391.0645},{"date":"2020-09-15","close":17044.2344},{"date":"2020-09-16","close":16945.1387},{"date":"2020-09-17","close":16598.3086},{"date":"2020-09-18","close":16846.0469},{"date":"2020-09-21","close":16102.8379},{"date":"2020-09-22","close":15409.1777},{"date":"2020-09-23","close":15310.082},{"date":"2020-09-24","close":14864.1572},{"date":"2020-09-25","close":15508.2715},{"date":"2020-09-28","close":15607.3662},{"date":"2020-09-29","close":15805.5547},{"date":"2020-10-05","close":15805.5547},{"date":"2020-10-06","close":15706.46},{"date":"2020-10-07","close":15656.9131},{"date":"2020-10-08","close":15656.9131},{"date":"2020-10-12","close":16053.29},{"date":"2020-10-13","close":15904.6484},{"date":"2020-10-14","close":15557.8184},{"date":"2020-10-15","close":15607.3662},{"date":"2020-10-16","close":15855.1025},{"date":"2020-10-19","close":15954.1963},{"date":"2020-10-20","close":15805.5547},{"date":"2020-10-21","close":15805.5547},{"date":"2020-10-22","close":15805.5547},{"date":"2020-10-23","close":15557.8184},{"date":"2020-10-26","close":15161.4414},{"date":"2020-10-27","close":15012.7988},{"date":"2020-10-28","close":15161.4414},{"date":"2020-10-29","close":14963.2529},{"date":"2020-10-30","close":14765.0635},{"date":"2020-11-02","close":14913.7061},{"date":"2020-11-03","close":15210.9883},{"date":"2020-11-04","close":15756.0068},{"date":"2020-11-05","close":15458.7236},{"date":"2020-11-06","close":15260.5361},{"date":"2020-11-09","close":15805.5547},{"date":"2020-11-10","close":15904.6484},{"date":"2020-11-11","close":15904.6484},{"date":"2020-11-12","close":15954.1963},{"date":"2020-11-13","close":15656.9131},{"date":"2020-11-16","close":15706.46},{"date":"2020-11-17","close":15458.7236},{"date":"2020-11-18","close":15458.7236},{"date":"2020-11-19","close":15409.1777},{"date":"2020-11-20","close":15508.2715},{"date":"2020-11-23","close":15557.8184},{"date":"2020-11-24","close":15756.0068},{"date":"2020-11-25","close":15508.2715},{"date":"2020-11-26","close":15508.2715},{"date":"2020-11-27","close":15508.2715},{"date":"2020-11-30","close":15656.9131},{"date":"2020-12-01","close":15805.5547},{"date":"2020-12-02","close":15756.0068},{"date":"2020-12-03","close":15607.3662},{"date":"2020-12-04","close":15458.7236},{"date":"2020-12-07","close":15260.5361},{"date":"2020-12-08","close":15210.9883},{"date":"2020-12-09","close":15458.7236},{"date":"2020-12-10","close":16152.3848},{"date":"2020-12-11","close":16152.3848},{"date":"2020-12-14","close":16102.8379},{"date":"2020-12-15","close":16895.5918},{"date":"2020-12-16","close":16697.4023},{"date":"2020-12-17","close":16251.4795},{"date":"2020-12-18","close":16697.4023},{"date":"2020-12-21","close":16895.5918},{"date":"2020-12-22","close":16350.5732},{"date":"2020-12-23","close":16201.9316},{"date":"2020-12-24","close":16499.2168},{"date":"2020-12-28","close":16301.0264},{"date":"2020-12-29","close":16647.8574},{"date":"2020-12-30","close":17044.2344},{"date":"2021-01-04","close":19472.0469},{"date":"2021-01-05","close":21453.9336},{"date":"2021-01-06","close":21701.6719},{"date":"2021-01-07","close":21503.4824},{"date":"2021-01-08","close":22147.5957},{"date":"2021-01-11","close":20809.8223},{"date":"2021-01-12","close":20908.9141},{"date":"2021-01-13","close":20462.9922},{"date":"2021-01-14","close":20809.8223},{"date":"2021-01-15","close":20165.707},{"date":"2021-01-18","close":19719.7832},{"date":"2021-01-19","close":20611.6328},{"date":"2021-01-20","close":20760.2754},{"date":"2021-01-21","close":21751.2168},{"date":"2021-01-22","close":21156.6504},{"date":"2021-01-25","close":20958.4629},{"date":"2021-01-26","close":21206.1973},{"date":"2021-01-27","close":20462.9922},{"date":"2021-01-28","close":19868.4258},{"date":"2021-01-29","close":19075.6699},{"date":"2021-02-01","close":19372.9512},{"date":"2021-02-02","close":19472.0469},{"date":"2021-02-03","close":19670.2344},{"date":"2021-02-04","close":20859.3672},{"date":"2021-02-05","close":20710.7266},{"date":"2021-02-08","close":20215.2559},{"date":"2021-02-09","close":20314.3496},{"date":"2021-02-10","close":20363.8965},{"date":"2021-02-15","close":20512.5371},{"date":"2021-02-16","close":20314.3496},{"date":"2021-02-17","close":19818.877},{"date":"2021-02-18","close":19372.9512},{"date":"2021-02-19","close":19521.5938},{"date":"2021-02-22","close":19719.7832},{"date":"2021-02-23","close":20215.2559},{"date":"2021-02-24","close":19273.8594},{"date":"2021-02-25","close":19818.877},{"date":"2021-02-26","close":19422.5},{"date":"2021-03-02","close":19571.1426},{"date":"2021-03-03","close":20116.1621},{"date":"2021-03-04","close":19868.4258},{"date":"2021-03-05","close":19769.3301},{"date":"2021-03-08","close":19719.7832},{"date":"2021-03-09","close":19818.877},{"date":"2021-03-10","close":19521.5938},{"date":"2021-03-11","close":19719.7832},{"date":"2021-03-12","close":20611.6328},{"date":"2021-03-15","close":20611.6328},{"date":"2021-03-16","close":20710.7266},{"date":"2021-03-17","close":20661.1797},{"date":"2021-03-18","close":20116.1621},{"date":"2021-03-19","close":20462.9922},{"date":"2021-03-22","close":20314.3496},{"date":"2021-03-23","close":19917.9707},{"date":"2021-03-24","close":19868.4258},{"date":"2021-03-25","close":19967.5195},{"date":"2021-03-26","close":20363.8965},{"date":"2021-03-29","close":20215.2559},{"date":"2021-03-30","close":20215.2559},{"date":"2021-03-31","close":20165.707},{"date":"2021-04-01","close":19719.7832},{"date":"2021-04-02","close":19868.4258},{"date":"2021-04-05","close":19868.4258},{"date":"2021-04-06","close":19917.9707},{"date":"2021-04-07","close":20017.0645},{"date":"2021-04-08","close":19917.9707},{"date":"2021-04-09","close":19868.4258},{"date":"2021-04-12","close":19769.3301},{"date":"2021-04-13","close":19769.3301},{"date":"2021-04-14","close":19818.877},{"date":"2021-04-15","close":20116.1621},{"date":"2021-04-16","close":20264.8008},{"date":"2021-04-19","close":20562.084},{"date":"2021-04-20","close":21206.1973},{"date":"2021-04-21","close":20165.707},{"date":"2021-04-22","close":20165.707},{"date":"2021-04-23","close":20165.707},{"date":"2021-04-26","close":20363.8965},{"date":"2021-04-27","close":20462.9922},{"date":"2021-04-28","close":20264.8008},{"date":"2021-04-29","close":20264.8008},{"date":"2021-04-30","close":19967.5195},{"date":"2021-05-03","close":20017.0645},{"date":"2021-05-04","close":19174.7637},{"date":"2021-05-06","close":19323.4043},{"date":"2021-05-07","close":19868.4258},{"date":"2021-05-10","close":20314.3496},{"date":"2021-05-11","close":20958.4629},{"date":"2021-05-12","close":20066.6133},{"date":"2021-05-13","close":19917.9707},{"date":"2021-05-14","close":19917.9707},{"date":"2021-05-17","close":20066.6133},{"date":"2021-05-18","close":20710.7266},{"date":"2021-05-20","close":20512.5371},{"date":"2021-05-21","close":20611.6328},{"date":"2021-05-24","close":20017.0645},{"date":"2021-05-25","close":20165.707},{"date":"2021-05-26","close":20809.8223},{"date":"2021-05-27","close":20958.4629},{"date":"2021-05-28","close":20908.9141},{"date":"2021-05-31","close":21008.0117},{"date":"2021-06-01","close":21602.5762},{"date":"2021-06-02","close":21652.125},{"date":"2021-06-03","close":21354.8418},{"date":"2021-06-04","close":22345.7852},{"date":"2021-06-07","close":23584.4629},{"date":"2021-06-08","close":23634.0098},{"date":"2021-06-09","close":23733.1055},{"date":"2021-06-10","close":24377.2188},{"date":"2021-06-11","close":24773.5977},{"date":"2021-06-14","close":25764.5391},{"date":"2021-06-15","close":23782.6543},{"date":"2021-06-16","close":23980.8398},{"date":"2021-06-17","close":23634.0098},{"date":"2021-06-18","close":24724.0508},{"date":"2021-06-21","close":24030.3887},{"date":"2021-06-22","close":24179.0293},{"date":"2021-06-23","close":23782.6543},{"date":"2021-06-24","close":23386.2754},{"date":"2021-06-25","close":23634.0098},{"date":"2021-06-28","close":24179.0293},{"date":"2021-06-29","close":24377.2188},{"date":"2021-06-30","close":24030.3887},{"date":"2021-07-01","close":23832.1992},{"date":"2021-07-02","close":24228.5762},{"date":"2021-07-05","close":24624.9551},{"date":"2021-07-06","close":24079.9375},{"date":"2021-07-07","close":24079.9375},{"date":"2021-07-08","close":23386.2754},{"date":"2021-07-09","close":22890.8047},{"date":"2021-07-12","close":22940.3496},{"date":"2021-07-13","close":22890.8047},{"date":"2021-07-14","close":22345.7852},{"date":"2021-07-15","close":22444.877},{"date":"2021-07-16","close":22543.9746},{"date":"2021-07-19","close":21998.9551},{"date":"2021-07-20","close":22345.7852},{"date":"2021-07-21","close":22098.0469},{"date":"2021-07-22","close":22444.877},{"date":"2021-07-23","close":22593.5195},{"date":"2021-07-26","close":22593.5195},{"date":"2021-07-27","close":23584.4629},{"date":"2021-07-28","close":23931.2949},{"date":"2021-07-29","close":24030.3887},{"date":"2021-07-30","close":24624.9551},{"date":"2021-08-02","close":24624.9551},{"date":"2021-08-03","close":24823.1426},{"date":"2021-08-04","close":25169.9727},{"date":"2021-08-05","close":24971.7871},{"date":"2021-08-06","close":26359.1074},{"date":"2021-08-09","close":26507.75},{"date":"2021-08-10","close":25368.1621},{"date":"2021-08-11","close":24278.125},{"date":"2021-08-12","close":24476.3125},{"date":"2021-08-13","close":24377.2188},{"date":"2021-08-17","close":23435.8242},{"date":"2021-08-18","close":23634.0098},{"date":"2021-08-19","close":22890.8047},{"date":"2021-08-20","close":22395.332},{"date":"2021-08-23","close":23039.4453},{"date":"2021-08-24","close":23733.1055},{"date":"2021-08-25","close":23881.7461},{"date":"2021-08-26","close":25467.2578},{"date":"2021-08-27","close":25566.3516},{"date":"2021-08-30","close":25566.3516},{"date":"2021-08-31","close":26359.1074},{"date":"2021-09-01","close":25913.1816},{"date":"2021-09-02","close":26260.0117},{"date":"2021-09-03","close":26012.2754},{"date":"2021-09-06","close":26260.0117},{"date":"2021-09-07","close":25814.0879},{"date":"2021-09-08","close":25219.5215},{"date":"2021-09-09","close":24674.502},{"date":"2021-09-10","close":24476.3125},{"date":"2021-09-13","close":24278.125},{"date":"2021-09-14","close":24377.2188},{"date":"2021-09-15","close":24228.5762},{"date":"2021-09-16","close":23931.2949},{"date":"2021-09-17","close":23881.7461},{"date":"2021-09-23","close":23485.3691},{"date":"2021-09-24","close":24476.3125},{"date":"2021-09-27","close":24922.2383},{"date":"2021-09-28","close":24228.5762},{"date":"2021-09-29","close":23881.7461},{"date":"2021-09-30","close":23980.8398},{"date":"2021-10-01","close":23634.0098},{"date":"2021-10-05","close":23237.6348},{"date":"2021-10-06","close":22345.7852},{"date":"2021-10-07","close":22742.1621},{"date":"2021-10-08","close":22742.1621},{"date":"2021-10-12","close":22692.6133},{"date":"2021-10-13","close":22989.8965},{"date":"2021-10-14","close":23336.7266},{"date":"2021-10-15","close":23634.0098},{"date":"2021-10-18","close":23634.0098},{"date":"2021-10-19","close":23584.4629},{"date":"2021-10-20","close":23683.5586},{"date":"2021-10-21","close":23386.2754},{"date":"2021-10-22","close":23485.3691},{"date":"2021-10-25","close":23386.2754},{"date":"2021-10-26","close":23683.5586},{"date":"2021-10-27","close":22742.1621},{"date":"2021-10-28","close":22543.9746},{"date":"2021-10-29","close":22296.2383},{"date":"2021-11-01","close":21751.2168},{"date":"2021-11-02","close":22098.0469},{"date":"2021-11-03","close":21602.5762},{"date":"2021-11-04","close":21553.0273},{"date":"2021-11-05","close":21305.293},{"date":"2021-11-08","close":21602.5762},{"date":"2021-11-09","close":21206.1973},{"date":"2021-11-10","close":20562.084},{"date":"2021-11-11","close":20859.3672},{"date":"2021-11-12","close":21107.1055},{"date":"2021-11-15","close":21503.4824},{"date":"2021-11-16","close":21652.125},{"date":"2021-11-17","close":20958.4629},{"date":"2021-11-18","close":21008.0117},{"date":"2021-11-19","close":20958.4629},{"date":"2021-11-22","close":21156.6504},{"date":"2021-11-23","close":21008.0117},{"date":"2021-11-24","close":20809.8223},{"date":"2021-11-25","close":20958.4629},{"date":"2021-11-26","close":20116.1621},{"date":"2021-11-29","close":19620.6875},{"date":"2021-11-30","close":18728.8379},{"date":"2021-12-01","close":19125.2148},{"date":"2021-12-02","close":19917.9707},{"date":"2021-12-03","close":20413.4434},{"date":"2021-12-06","close":20413.4434},{"date":"2021-12-07","close":20710.7266},{"date":"2021-12-08","close":20562.084},{"date":"2021-12-09","close":20859.3672},{"date":"2021-12-10","close":20908.9141},{"date":"2021-12-13","close":20710.7266},{"date":"2021-12-14","close":20661.1797},{"date":"2021-12-15","close":20413.4434},{"date":"2021-12-16","close":20462.9922},{"date":"2021-12-17","close":20611.6328},{"date":"2021-12-20","close":20017.0645},{"date":"2021-12-21","close":20017.0645},{"date":"2021-12-22","close":20017.0645},{"date":"2021-12-23","close":20165.707},{"date":"2021-12-24","close":20363.8965},{"date":"2021-12-27","close":20314.3496},{"date":"2021-12-28","close":20215.2559},{"date":"2021-12-29","close":20859.3672},{"date":"2021-12-30","close":20611.6328},{"date":"2022-01-03","close":21250.0},{"date":"2022-01-04","close":21107.1055},{"date":"2022-01-05","close":21156.6504},{"date":"2022-01-06","close":20958.4629},{"date":"2022-01-07","close":21206.1973},{"date":"2022-01-10","close":21354.8418},{"date":"2022-01-11","close":21354.8418},{"date":"2022-01-12","close":21503.4824},{"date":"2022-01-13","close":22246.6895},{"date":"2022-01-14","close":22246.6895},{"date":"2022-01-17","close":22246.6895},{"date":"2022-01-18","close":21156.6504},{"date":"2022-01-19","close":20611.6328},{"date":"2022-01-20","close":21206.1973},{"date":"2022-01-21","close":19818.877},{"date":"2022-01-24","close":19125.2148},{"date":"2022-01-25","close":18728.8379},{"date":"2022-01-26","close":18728.8379},{"date":"2022-01-27","close":17688.3496},{"date":"2022-01-28","close":18431.5547},{"date":"2022-02-03","close":18827.9336},{"date":"2022-02-04","close":19075.6699},{"date":"2022-02-07","close":18976.5742},{"date":"2022-02-08","close":18976.5742},{"date":"2022-02-09","close":18976.5742},{"date":"2022-02-10","close":18927.0293},{"date":"2022-02-11","close":18679.293},{"date":"2022-02-14","close":18183.8203},{"date":"2022-02-15","close":17985.6309},{"date":"2022-02-16","close":18877.4805},{"date":"2022-02-17","close":18679.293},{"date":"2022-02-18","close":18927.0293},{"date":"2022-02-21","close":19026.1211},{"date":"2022-02-22","close":19026.1211},{"date":"2022-02-23","close":19026.1211},{"date":"2022-02-24","close":18827.9336},{"date":"2022-02-25","close":19224.3125},{"date":"2022-02-28","close":19224.3125},{"date":"2022-03-02","close":19967.5195},{"date":"2022-03-03","close":19967.5195},{"date":"2022-03-04","close":19967.5195},{"date":"2022-03-07","close":19719.7832},{"date":"2022-03-08","close":19372.9512},{"date":"2022-03-10","close":19372.9512},{"date":"2022-03-11","close":19521.5938},{"date":"2022-03-14","close":19125.2148},{"date":"2022-03-15","close":18778.3848},{"date":"2022-03-16","close":19125.2148},{"date":"2022-03-17","close":19224.3125},{"date":"2022-03-18","close":19571.1426},{"date":"2022-03-21","close":19571.1426},{"date":"2022-03-22","close":19719.7832},{"date":"2022-03-23","close":19670.2344},{"date":"2022-03-24","close":19917.9707},{"date":"2022-03-25","close":19967.5195},{"date":"2022-03-28","close":20116.1621},{"date":"2022-03-29","close":19769.3301},{"date":"2022-03-30","close":19670.2344},{"date":"2022-03-31","close":20165.707},{"date":"2022-04-01","close":19868.4258},{"date":"2022-04-04","close":19769.3301},{"date":"2022-04-05","close":19670.2344},{"date":"2022-04-06","close":19224.3125},{"date":"2022-04-07","close":18877.4805},{"date":"2022-04-08","close":18927.0293},{"date":"2022-04-11","close":18778.3848},{"date":"2022-04-12","close":18629.7441},{"date":"2022-04-13","close":18976.5742},{"date":"2022-04-14","close":19026.1211},{"date":"2022-04-15","close":19026.1211},{"date":"2022-04-18","close":18927.0293},{"date":"2022-04-19","close":19125.2148},{"date":"2022-04-20","close":19075.6699},{"date":"2022-04-21","close":19422.5},{"date":"2022-04-22","close":19273.8594},{"date":"2022-04-25","close":18679.293},{"date":"2022-04-26","close":18827.9336},{"date":"2022-04-27","close":18629.7441},{"date":"2022-04-28","close":18877.4805},{"date":"2022-04-29","close":18877.4805},{"date":"2022-05-02","close":18927.0293},{"date":"2022-05-03","close":18877.4805},{"date":"2022-05-04","close":18877.4805},{"date":"2022-05-06","close":18976.5742},{"date":"2022-05-09","close":18500.0},{"date":"2022-05-10","close":18332.4629},{"date":"2022-05-11","close":18134.2715},{"date":"2022-05-12","close":17638.8008},{"date":"2022-05-13","close":18084.7246},{"date":"2022-05-16","close":18035.1797},{"date":"2022-05-17","close":18282.9141},{"date":"2022-05-18","close":18134.2715},{"date":"2022-05-19","close":17638.8008},{"date":"2022-05-20","close":18134.2715},{"date":"2022-05-23","close":18233.3672},{"date":"2022-05-24","close":17985.6309},{"date":"2022-05-25","close":18233.3672},{"date":"2022-05-26","close":18282.9141},{"date":"2022-05-27","close":18382.0098},{"date":"2022-05-30","close":18728.8379},{"date":"2022-05-31","close":19174.7637},{"date":"2022-06-02","close":19323.4043},{"date":"2022-06-03","close":19422.5},{"date":"2022-06-07","close":20066.6133},{"date":"2022-06-08","close":20859.3672},{"date":"2022-06-09","close":22643.0684},{"date":"2022-06-10","close":22593.5195},{"date":"2022-06-13","close":21949.4062},{"date":"2022-06-14","close":22147.5957},{"date":"2022-06-15","close":20066.6133},{"date":"2022-06-16","close":19670.2344},{"date":"2022-06-17","close":19719.7832},{"date":"2022-06-20","close":19818.877},{"date":"2022-06-21","close":20066.6133},{"date":"2022-06-22","close":19075.6699},{"date":"2022-06-23","close":18233.3672},{"date":"2022-06-24","close":18728.8379},{"date":"2022-06-27","close":19719.7832},{"date":"2022-06-28","close":20908.9141},{"date":"2022-06-29","close":20908.9141},{"date":"2022-06-30","close":20611.6328},{"date":"2022-07-01","close":20710.7266},{"date":"2022-07-04","close":19125.2148},{"date":"2022-07-05","close":19422.5},{"date":"2022-07-06","close":18629.7441},{"date":"2022-07-07","close":18877.4805},{"date":"2022-07-08","close":19125.2148},{"date":"2022-07-11","close":18728.8379},{"date":"2022-07-12","close":17985.6309},{"date":"2022-07-13","close":18035.1797},{"date":"2022-07-14","close":18332.4629},{"date":"2022-07-15","close":19026.1211},{"date":"2022-07-18","close":19818.877},{"date":"2022-07-19","close":20413.4434},{"date":"2022-07-20","close":19769.3301},{"date":"2022-07-21","close":20017.0645},{"date":"2022-07-22","close":24179.0293},{"date":"2022-07-25","close":24823.1426},{"date":"2022-07-26","close":25070.8809},{"date":"2022-07-27","close":24773.5977},{"date":"2022-07-28","close":24724.0508},{"date":"2022-07-29","close":26309.5586},{"date":"2022-08-01","close":25665.4473},{"date":"2022-08-02","close":25368.1621},{"date":"2022-08-03","close":24872.6895},{"date":"2022-08-04","close":24179.0293},{"date":"2022-08-05","close":24426.7676},{"date":"2022-08-08","close":25467.2578},{"date":"2022-08-09","close":24624.9551},{"date":"2022-08-10","close":24476.3125},{"date":"2022-08-11","close":24823.1426},{"date":"2022-08-12","close":25318.6172},{"date":"2022-08-16","close":25368.1621},{"date":"2022-08-17","close":25566.3516},{"date":"2022-08-18","close":25516.8027},{"date":"2022-08-19","close":25814.0879},{"date":"2022-08-22","close":26012.2754},{"date":"2022-08-23","close":26557.2949},{"date":"2022-08-24","close":31115.6367},{"date":"2022-08-25","close":30867.9004},{"date":"2022-08-26","close":30273.334},{"date":"2022-08-29","close":29827.4121},{"date":"2022-08-30","close":29183.2969},{"date":"2022-08-31","close":30025.5977},{"date":"2022-09-01","close":29579.6758},{"date":"2022-09-02","close":29926.5059},{"date":"2022-09-05","close":30223.7871},{"date":"2022-09-06","close":29629.2227},{"date":"2022-09-07","close":28786.9199},{"date":"2022-09-08","close":29034.6562},{"date":"2022-09-13","close":28192.3516},{"date":"2022-09-14","close":28192.3516},{"date":"2022-09-15","close":27845.5215},{"date":"2022-09-16","close":27597.7852},{"date":"2022-09-19","close":27449.1445},{"date":"2022-09-20","close":28192.3516},{"date":"2022-09-21","close":28588.7305},{"date":"2022-09-22","close":28786.9199},{"date":"2022-09-23","close":26904.125},{"date":"2022-09-26","close":26705.9375},{"date":"2022-09-27","close":26458.2012},{"date":"2022-09-28","close":25219.5215},{"date":"2022-09-29","close":25913.1816},{"date":"2022-09-30","close":25070.8809},{"date":"2022-10-04","close":26705.9375},{"date":"2022-10-05","close":26309.5586},{"date":"2022-10-06","close":26309.5586},{"date":"2022-10-07","close":24971.7871},{"date":"2022-10-11","close":24575.4082},{"date":"2022-10-12","close":24476.3125},{"date":"2022-10-13","close":23287.1797},{"date":"2022-10-14","close":23980.8398},{"date":"2022-10-17","close":23980.8398},{"date":"2022-10-18","close":24228.5762},{"date":"2022-10-19","close":23881.7461},{"date":"2022-10-20","close":23782.6543},{"date":"2022-10-21","close":23336.7266},{"date":"2022-10-24","close":23733.1055},{"date":"2022-10-25","close":23435.8242},{"date":"2022-10-26","close":22989.8965},{"date":"2022-10-27","close":23683.5586},{"date":"2022-10-28","close":23634.0098},{"date":"2022-10-31","close":24129.4844},{"date":"2022-11-01","close":25269.0684},{"date":"2022-11-02","close":24575.4082},{"date":"2022-11-03","close":24624.9551},{"date":"2022-11-04","close":24773.5977},{"date":"2022-11-07","close":24079.9375},{"date":"2022-11-08","close":24674.502},{"date":"2022-11-09","close":24476.3125},{"date":"2022-11-10","close":25368.1621},{"date":"2022-11-11","close":25467.2578},{"date":"2022-11-14","close":25021.332},{"date":"2022-11-15","close":25070.8809},{"date":"2022-11-16","close":26359.1074},{"date":"2022-11-17","close":27795.9746},{"date":"2022-11-18","close":27102.3145},{"date":"2022-11-21","close":28886.0137},{"date":"2022-11-22","close":28588.7305},{"date":"2022-11-23","close":29629.2227},{"date":"2022-11-24","close":29728.3145},{"date":"2022-11-25","close":29926.5059},{"date":"2022-11-28","close":29431.0332},{"date":"2022-11-29","close":30719.2598},{"date":"2022-11-30","close":31561.5625},{"date":"2022-12-01","close":31710.2051},{"date":"2022-12-02","close":29876.957},{"date":"2022-12-05","close":29331.9375},{"date":"2022-12-06","close":28935.5625},{"date":"2022-12-07","close":28241.9004},{"date":"2022-12-08","close":27548.2383},{"date":"2022-12-09","close":27350.0508},{"date":"2022-12-12","close":28142.8047},{"date":"2022-12-13","close":27746.4297},{"date":"2022-12-14","close":28291.4473},{"date":"2022-12-15","close":28142.8047},{"date":"2022-12-16","close":27201.4102},{"date":"2022-12-19","close":27350.0508},{"date":"2022-12-20","close":27052.7676},{"date":"2022-12-21","close":27151.8633},{"date":"2022-12-22","close":27399.5996},{"date":"2022-12-23","close":26705.9375},{"date":"2022-12-26","close":27350.0508},{"date":"2022-12-27","close":28588.7305},{"date":"2022-12-28","close":27845.5215},{"date":"2022-12-29","close":28142.8047},{"date":"2023-01-02","close":27597.7852},{"date":"2023-01-03","close":26755.4844},{"date":"2023-01-04","close":26359.1074},{"date":"2023-01-05","close":25566.3516},{"date":"2023-01-06","close":25863.6348},{"date":"2023-01-09","close":26755.4844},{"date":"2023-01-10","close":26408.6523},{"date":"2023-01-11","close":26805.0312},{"date":"2023-01-12","close":27102.3145},{"date":"2023-01-13","close":28142.8047},{"date":"2023-01-16","close":27548.2383},{"date":"2023-01-17","close":27350.0508},{"date":"2023-01-18","close":26458.2012},{"date":"2023-01-19","close":26061.8223},{"date":"2023-01-20","close":26260.0117},{"date":"2023-01-25","close":26210.4648},{"date":"2023-01-26","close":26210.4648},{"date":"2023-01-27","close":28539.1836},{"date":"2023-01-30","close":26755.4844},{"date":"2023-01-31","close":27350.0508},{"date":"2023-02-01","close":27895.0703},{"date":"2023-02-02","close":27994.1641},{"date":"2023-02-03","close":28093.2598},{"date":"2023-02-06","close":26700.0},{"date":"2023-02-07","close":26408.6523},{"date":"2023-02-08","close":26359.1074},{"date":"2023-02-09","close":26458.2012},{"date":"2023-02-10","close":26656.3887},{"date":"2023-02-13","close":26359.1074},{"date":"2023-02-14","close":26160.918},{"date":"2023-02-15","close":25120.4258},{"date":"2023-02-16","close":25467.2578},{"date":"2023-02-17","close":25467.2578},{"date":"2023-02-20","close":25566.3516},{"date":"2023-02-21","close":25665.4473},{"date":"2023-02-22","close":25169.9727},{"date":"2023-02-23","close":25368.1621},{"date":"2023-02-24","close":25516.8027},{"date":"2023-02-27","close":24922.2383},{"date":"2023-02-28","close":24724.0508},{"date":"2023-03-02","close":24823.1426},{"date":"2023-03-03","close":24872.6895},{"date":"2023-03-06","close":25169.9727},{"date":"2023-03-07","close":25070.8809},{"date":"2023-03-08","close":24674.502},{"date":"2023-03-09","close":25169.9727},{"date":"2023-03-10","close":24377.2188},{"date":"2023-03-13","close":24327.6719},{"date":"2023-03-14","close":23832.1992},{"date":"2023-03-15","close":25021.332},{"date":"2023-03-16","close":25368.1621},{"date":"2023-03-17","close":25318.6172},{"date":"2023-03-20","close":25566.3516},{"date":"2023-03-21","close":25615.9004},{"date":"2023-03-22","close":24724.0508},{"date":"2023-03-23","close":24773.5977},{"date":"2023-03-24","close":24773.5977},{"date":"2023-03-27","close":24872.6895},{"date":"2023-03-28","close":25467.2578},{"date":"2023-03-29","close":25318.6172},{"date":"2023-03-30","close":25516.8027},{"date":"2023-03-31","close":25566.3516},{"date":"2023-04-03","close":26111.3711},{"date":"2023-04-04","close":26210.4648},{"date":"2023-04-05","close":27151.8633},{"date":"2023-04-06","close":26507.75},{"date":"2023-04-07","close":26309.5586},{"date":"2023-04-10","close":26061.8223},{"date":"2023-04-11","close":25962.7305},{"date":"2023-04-12","close":26606.8418},{"date":"2023-04-13","close":26953.6719},{"date":"2023-04-14","close":27003.2207},{"date":"2023-04-17","close":27895.0703},{"date":"2023-04-18","close":28093.2598},{"date":"2023-04-19","close":28142.8047},{"date":"2023-04-20","close":31412.9199},{"date":"2023-04-21","close":32899.3359},{"date":"2023-04-24","close":34831.6758},{"date":"2023-04-25","close":36070.3594},{"date":"2023-04-26","close":34088.4688},{"date":"2023-04-27","close":34435.3008},{"date":"2023-04-28","close":32602.0527},{"date":"2023-05-02","close":33642.543},{"date":"2023-05-03","close":34336.2031},{"date":"2023-05-04","close":33246.1641},{"date":"2023-05-08","close":33890.2773},{"date":"2023-05-09","close":33394.8047},{"date":"2023-05-10","close":33295.7148},{"date":"2023-05-11","close":33741.6367},{"date":"2023-05-12","close":32602.0527},{"date":"2023-05-15","close":32453.4102},{"date":"2023-05-16","close":32651.6016},{"date":"2023-05-17","close":30867.9004},{"date":"2023-05-18","close":30867.9004},{"date":"2023-05-19","close":31115.6367},{"date":"2023-05-22","close":31759.75},{"date":"2023-05-23","close":31363.375},{"date":"2023-05-24","close":31264.2773},{"date":"2023-05-25","close":31264.2773},{"date":"2023-05-26","close":30966.9961},{"date":"2023-05-30","close":30966.9961},{"date":"2023-05-31","close":30669.7129},{"date":"2023-06-01","close":30620.1641},{"date":"2023-06-02","close":31611.1094},{"date":"2023-06-05","close":30818.3555},{"date":"2023-06-07","close":30966.9961},{"date":"2023-06-08","close":31066.0898},{"date":"2023-06-09","close":30867.9004},{"date":"2023-06-12","close":31858.8457},{"date":"2023-06-13","close":30966.9961},{"date":"2023-06-14","close":32304.7695},{"date":"2023-06-15","close":32304.7695},{"date":"2023-06-16","close":33493.9023},{"date":"2023-06-19","close":37160.3984},{"date":"2023-06-20","close":38993.6406},{"date":"2023-06-21","close":38151.3398},{"date":"2023-06-22","close":38052.2422},{"date":"2023-06-23","close":36565.8281},{"date":"2023-06-26","close":36714.4688},{"date":"2023-06-27","close":36367.6406},{"date":"2023-06-28","close":35426.2422},{"date":"2023-06-29","close":35327.1445},{"date":"2023-06-30","close":36219.0},{"date":"2023-07-03","close":35921.7148},{"date":"2023-07-04","close":37507.2266},{"date":"2023-07-05","close":38200.8867},{"date":"2023-07-06","close":37556.7695},{"date":"2023-07-07","close":37309.0391},{"date":"2023-07-10","close":35971.2617},{"date":"2023-07-11","close":36912.6602},{"date":"2023-07-12","close":37457.6758},{"date":"2023-07-13","close":37804.5078},{"date":"2023-07-14","close":34435.3008},{"date":"2023-07-17","close":33394.8047},{"date":"2023-07-18","close":32552.5059},{"date":"2023-07-19","close":32156.127},{"date":"2023-07-20","close":32354.3184},{"date":"2023-07-21","close":31611.1094},{"date":"2023-07-24","close":31512.0137},{"date":"2023-07-25","close":32255.2246},{"date":"2023-07-26","close":30322.8828},{"date":"2023-07-27","close":30124.6934},{"date":"2023-07-28","close":30322.8828},{"date":"2023-07-31","close":31066.0898},{"date":"2023-08-01","close":31066.0898},{"date":"2023-08-02","close":31066.0898},{"date":"2023-08-03","close":30075.1465},{"date":"2023-08-04","close":29926.5059},{"date":"2023-08-07","close":29728.3145},{"date":"2023-08-08","close":29381.4844},{"date":"2023-08-09","close":29480.5801},{"date":"2023-08-10","close":28687.8242},{"date":"2023-08-11","close":29976.0508},{"date":"2023-08-14","close":29331.9375},{"date":"2023-08-16","close":29331.9375},{"date":"2023-08-17","close":28539.1836},{"date":"2023-08-18","close":28440.0879},{"date":"2023-08-21","close":28935.5625},{"date":"2023-08-22","close":28935.5625},{"date":"2023-08-23","close":29431.0332},{"date":"2023-08-24","close":29133.75},{"date":"2023-08-25","close":28886.0137},{"date":"2023-08-28","close":29678.7676},{"date":"2023-08-29","close":30223.7871},{"date":"2023-08-30","close":30421.9766},{"date":"2023-08-31","close":30471.5254},{"date":"2023-09-01","close":30223.7871},{"date":"2023-09-04","close":30620.1641},{"date":"2023-09-05","close":30521.0723},{"date":"2023-09-06","close":31313.8262},{"date":"2023-09-07","close":30223.7871},{"date":"2023-09-08","close":30421.9766},{"date":"2023-09-11","close":30818.3555},{"date":"2023-09-12","close":29431.0332},{"date":"2023-09-13","close":28836.4648},{"date":"2023-09-14","close":29530.127},{"date":"2023-09-15","close":29678.7676},{"date":"2023-09-18","close":29629.2227},{"date":"2023-09-19","close":29282.3926},{"date":"2023-09-20","close":29431.0332},{"date":"2023-09-21","close":28886.0137},{"date":"2023-09-22","close":27944.6152},{"date":"2023-09-25","close":27399.5996},{"date":"2023-09-26","close":27003.2207},{"date":"2023-09-27","close":27498.6934},{"date":"2023-10-04","close":26359.1074},{"date":"2023-10-05","close":26755.4844},{"date":"2023-10-06","close":27003.2207},{"date":"2023-10-10","close":27944.6152},{"date":"2023-10-11","close":28192.3516},{"date":"2023-10-12","close":28241.9004},{"date":"2023-10-13","close":27895.0703},{"date":"2023-10-16","close":27052.7676},{"date":"2023-10-17","close":27399.5996},{"date":"2023-10-18","close":27300.502},{"date":"2023-10-19","close":25962.7305},{"date":"2023-10-20","close":25417.709},{"date":"2023-10-23","close":25962.7305},{"date":"2023-10-24","close":25516.8027},{"date":"2023-10-25","close":25615.9004},{"date":"2023-10-26","close":24327.6719},{"date":"2023-10-27","close":23534.918},{"date":"2023-10-30","close":24179.0293},{"date":"2023-10-31","close":23039.4453},{"date":"2023-11-01","close":23782.6543},{"date":"2023-11-02","close":23931.2949},{"date":"2023-11-03","close":24327.6719},{"date":"2023-11-06","close":25863.6348},{"date":"2023-11-07","close":26012.2754},{"date":"2023-11-08","close":25516.8027},{"date":"2023-11-09","close":25169.9727},{"date":"2023-11-10","close":25070.8809},{"date":"2023-11-13","close":24922.2383},{"date":"2023-11-14","close":25566.3516},{"date":"2023-11-15","close":25665.4473},{"date":"2023-11-16","close":25665.4473},{"date":"2023-11-17","close":25318.6172},{"date":"2023-11-20","close":25665.4473},{"date":"2023-11-21","close":25516.8027},{"date":"2023-11-22","close":25665.4473},{"date":"2023-11-23","close":26160.918},{"date":"2023-11-24","close":25566.3516},{"date":"2023-11-27","close":25467.2578},{"date":"2023-11-28","close":25566.3516},{"date":"2023-11-29","close":26111.3711},{"date":"2023-11-30","close":26309.5586},{"date":"2023-12-01","close":27795.9746},{"date":"2023-12-04","close":28836.4648},{"date":"2023-12-05","close":28489.6348},{"date":"2023-12-06","close":29480.5801},{"date":"2023-12-07","close":28786.9199},{"date":"2023-12-08","close":28291.4473},{"date":"2023-12-11","close":27795.9746},{"date":"2023-12-12","close":26606.8418},{"date":"2023-12-13","close":25615.9004},{"date":"2023-12-14","close":25814.0879},{"date":"2023-12-15","close":26111.3711},{"date":"2023-12-18","close":26309.5586},{"date":"2023-12-19","close":26408.6523},{"date":"2023-12-20","close":26507.75},{"date":"2023-12-21","close":26260.0117},{"date":"2023-12-22","close":26160.918},{"date":"2023-12-26","close":25467.2578},{"date":"2023-12-27","close":25964.666},{"date":"2023-12-28","close":26462.0723},{"date":"2024-01-02","close":26611.2949},{"date":"2024-01-03","close":27357.4062},{"date":"2024-01-04","close":26859.998},{"date":"2024-01-05","close":27158.4414},{"date":"2024-01-08","close":26561.5527},{"date":"2024-01-09","close":26412.3301},{"date":"2024-01-10","close":27058.9609},{"date":"2024-01-11","close":26412.3301},{"date":"2024-01-12","close":26462.0723},{"date":"2024-01-15","close":26760.5156},{"date":"2024-01-16","close":26263.1094},{"date":"2024-01-17","close":25367.7754},{"date":"2024-01-18","close":25865.1816},{"date":"2024-01-19","close":26312.8496},{"date":"2024-01-22","close":27307.6641},{"date":"2024-01-23","close":27655.8496},{"date":"2024-01-24","close":27556.3672},{"date":"2024-01-25","close":28004.0352},{"date":"2024-01-26","close":28352.2207},{"date":"2024-01-29","close":27357.4062},{"date":"2024-01-30","close":26959.4805},{"date":"2024-01-31","close":28202.998},{"date":"2024-02-01","close":27357.4062},{"date":"2024-02-02","close":27009.2188},{"date":"2024-02-05","close":27108.7031},{"date":"2024-02-06","close":27009.2188},{"date":"2024-02-07","close":28302.4785},{"date":"2024-02-08","close":28899.3691},{"date":"2024-02-13","close":28799.8848},{"date":"2024-02-14","close":29098.3301},{"date":"2024-02-15","close":28700.4043},{"date":"2024-02-16","close":28401.9609},{"date":"2024-02-19","close":29446.5156},{"date":"2024-02-20","close":28750.1465},{"date":"2024-02-21","close":29695.2207},{"date":"2024-02-22","close":34321.1094},{"date":"2024-02-23","close":32629.9238},{"date":"2024-02-26","close":33276.5547},{"date":"2024-02-27","close":32679.6641},{"date":"2024-02-28","close":33972.9219},{"date":"2024-02-29","close":33276.5547},{"date":"2024-03-04","close":31883.8105},{"date":"2024-03-05","close":31237.1816},{"date":"2024-03-06","close":31784.3301},{"date":"2024-03-07","close":31286.9238},{"date":"2024-03-08","close":31535.627},{"date":"2024-03-11","close":31087.9609},{"date":"2024-03-12","close":29844.4414},{"date":"2024-03-13","close":30242.3672},{"date":"2024-03-14","close":30192.6289},{"date":"2024-03-15","close":30242.3672},{"date":"2024-03-18","close":31087.9609},{"date":"2024-03-19","close":31436.1465},{"date":"2024-03-20","close":31237.1816},{"date":"2024-03-21","close":31137.7012},{"date":"2024-03-22","close":32231.998},{"date":"2024-03-25","close":32430.9609},{"date":"2024-03-26","close":33027.8477},{"date":"2024-03-27","close":34122.1445},{"date":"2024-03-28","close":34221.6289},{"date":"2024-03-29","close":36609.1797},{"date":"2024-04-01","close":37802.9609},{"date":"2024-04-02","close":38748.0312},{"date":"2024-04-03","close":37802.9609},{"date":"2024-04-04","close":38300.3672},{"date":"2024-04-05","close":37106.5898},{"date":"2024-04-08","close":37603.9961},{"date":"2024-04-09","close":40936.625},{"date":"2024-04-11","close":41632.9961},{"date":"2024-04-12","close":41384.293},{"date":"2024-04-15","close":38797.7773},{"date":"2024-04-16","close":38300.3672},{"date":"2024-04-17","close":39792.5898},{"date":"2024-04-18","close":40936.625},{"date":"2024-04-19","close":40936.625},{"date":"2024-04-22","close":39892.0742},{"date":"2024-04-23","close":40687.9219},{"date":"2024-04-24","close":40936.625},{"date":"2024-04-25","close":40936.625},{"date":"2024-04-26","close":38250.625},{"date":"2024-04-29","close":38399.8477},{"date":"2024-04-30","close":37106.5898},{"date":"2024-05-02","close":38051.6641},{"date":"2024-05-03","close":37753.2188},{"date":"2024-05-07","close":37902.4414},{"date":"2024-05-08","close":37653.7383},{"date":"2024-05-09","close":37305.5547},{"date":"2024-05-10","close":37405.0352},{"date":"2024-05-13","close":37504.5156},{"date":"2024-05-14","close":38350.1094},{"date":"2024-05-16","close":38200.8867},{"date":"2024-05-17","close":37355.293},{"date":"2024-05-20","close":38151.1445},{"date":"2024-05-21","close":38549.0703},{"date":"2024-05-22","close":37802.9609},{"date":"2024-05-23","close":37653.7383},{"date":"2024-05-24","close":38449.5898},{"date":"2024-05-27","close":38847.5156},{"date":"2024-05-28","close":39494.1445},{"date":"2024-05-29","close":36609.1797},{"date":"2024-05-30","close":36658.9258},{"date":"2024-05-31","close":35763.5898},{"date":"2024-06-03","close":36360.4805},{"date":"2024-06-04","close":37007.1094},{"date":"2024-06-05","close":36559.4414},{"date":"2024-06-07","close":37703.4766},{"date":"2024-06-10","close":38051.6641},{"date":"2024-06-11","close":37554.2539},{"date":"2024-06-12","close":37305.5547},{"date":"2024-06-13","close":37703.4766},{"date":"2024-06-14","close":38499.332},{"date":"2024-06-17","close":42379.1094},{"date":"2024-06-18","close":39991.5508},{"date":"2024-06-19","close":40687.9219},{"date":"2024-06-20","close":39941.8125},{"date":"2024-06-21","close":39444.4062},{"date":"2024-06-24","close":39245.4414},{"date":"2024-06-25","close":39344.9219},{"date":"2024-06-26","close":38698.293},{"date":"2024-06-27","close":39394.6602},{"date":"2024-06-28","close":40588.4414},{"date":"2024-07-01","close":39892.0742},{"date":"2024-07-02","close":38200.8867},{"date":"2024-07-03","close":37454.7773},{"date":"2024-07-04","close":37902.4414},{"date":"2024-07-05","close":37802.9609},{"date":"2024-07-08","close":38698.293},{"date":"2024-07-09","close":39145.9609},{"date":"2024-07-10","close":41334.5508},{"date":"2024-07-11","close":40538.6992},{"date":"2024-07-12","close":39742.8516},{"date":"2024-07-15","close":42727.293},{"date":"2024-07-16","close":43174.9609},{"date":"2024-07-17","close":43324.1836},{"date":"2024-07-18","close":42030.9258},{"date":"2024-07-19","close":41334.5508},{"date":"2024-07-22","close":42329.3672},{"date":"2024-07-23","close":46109.6641},{"date":"2024-07-24","close":47701.3672},{"date":"2024-07-25","close":43572.8867},{"date":"2024-07-26","close":47502.4023},{"date":"2024-07-29","close":49690.9961},{"date":"2024-07-30","close":49342.8125},{"date":"2024-07-31","close":48646.4375},{"date":"2024-08-01","close":50238.1445},{"date":"2024-08-02","close":48298.2539},{"date":"2024-08-05","close":44468.2188},{"date":"2024-08-06","close":44468.2188},{"date":"2024-08-07","close":45711.7344},{"date":"2024-08-08","close":45661.9961},{"date":"2024-08-09","close":46010.1797},{"date":"2024-08-12","close":48944.8828},{"date":"2024-08-13","close":52526.2188},{"date":"2024-08-14","close":54316.8828},{"date":"2024-08-16","close":54117.9219},{"date":"2024-08-19","close":52924.1445},{"date":"2024-08-20","close":52028.8086},{"date":"2024-08-21","close":54316.8828},{"date":"2024-08-22","close":52924.1445},{"date":"2024-08-23","close":53620.5156},{"date":"2024-08-26","close":53421.5508},{"date":"2024-08-27","close":53222.5898},{"date":"2024-08-28","close":53222.5898},{"date":"2024-08-29","close":52327.2539},{"date":"2024-08-30","close":53719.9961},{"date":"2024-09-02","close":51929.332},{"date":"2024-09-03","close":52327.2539},{"date":"2024-09-04","close":52426.7383},{"date":"2024-09-05","close":50536.5898},{"date":"2024-09-06","close":49193.5898},{"date":"2024-09-09","close":49740.7344},{"date":"2024-09-10","close":49392.5508},{"date":"2024-09-11","close":47950.0703},{"date":"2024-09-12","close":49342.8125},{"date":"2024-09-13","close":51531.4023},{"date":"2024-09-19","close":53620.5156},{"date":"2024-09-20","close":55809.1055},{"date":"2024-09-23","close":55212.2188},{"date":"2024-09-24","close":54814.2891},{"date":"2024-09-25","close":55411.1797},{"date":"2024-09-26","close":54814.2891},{"date":"2024-09-27","close":53719.9961},{"date":"2024-09-30","close":53322.0703},{"date":"2024-10-02","close":54316.8828},{"date":"2024-10-04","close":56704.4414},{"date":"2024-10-07","close":60683.6953},{"date":"2024-10-08","close":60484.7344},{"date":"2024-10-10","close":60484.7344},{"date":"2024-10-11","close":61181.1094},{"date":"2024-10-14","close":61181.1094},{"date":"2024-10-15","close":63071.2539},{"date":"2024-10-16","close":63767.6211},{"date":"2024-10-17","close":66752.0625},{"date":"2024-10-18","close":64662.957},{"date":"2024-10-21","close":65359.3281},{"date":"2024-10-22","close":65757.25},{"date":"2024-10-23","close":63469.1836},{"date":"2024-10-24","close":63270.2148},{"date":"2024-10-25","close":63966.5898},{"date":"2024-10-28","close":63270.2148},{"date":"2024-10-29","close":64165.5508},{"date":"2024-10-30","close":63469.1836},{"date":"2024-10-31","close":62076.4375},{"date":"2024-11-01","close":61181.1094},{"date":"2024-11-04","close":61181.1094},{"date":"2024-11-05","close":60683.6953},{"date":"2024-11-06","close":62573.8477},{"date":"2024-11-07","close":62573.8477},{"date":"2024-11-08","close":62772.8086},{"date":"2024-11-11","close":63767.6211},{"date":"2024-11-12","close":62175.9219},{"date":"2024-11-13","close":61877.4766},{"date":"2024-11-14","close":63668.1445},{"date":"2024-11-15","close":64463.9961},{"date":"2024-11-18","close":63568.6602},{"date":"2024-11-19","close":66055.6953},{"date":"2024-11-20","close":66752.0625},{"date":"2024-11-21","close":61777.9961},{"date":"2024-11-22","close":64463.9961},{"date":"2024-11-25","close":59688.8828},{"date":"2024-11-26","close":51829.8477},{"date":"2024-11-27","close":51730.3633},{"date":"2024-11-28","close":52327.2539},{"date":"2024-11-29","close":50337.625},{"date":"2024-12-02","close":49939.6992},{"date":"2024-12-03","close":53322.0703},{"date":"2024-12-04","close":51033.9961},{"date":"2024-12-05","close":47552.1445},{"date":"2024-12-06","close":47004.9961},{"date":"2024-12-09","close":44219.5156},{"date":"2024-12-10","close":45761.4805},{"date":"2024-12-11","close":47303.4414},{"date":"2024-12-12","close":49392.5508},{"date":"2024-12-13","close":49641.2578},{"date":"2024-12-16","close":49293.0703},{"date":"2024-12-17","close":48248.5156},{"date":"2024-12-18","close":48198.7734},{"date":"2024-12-19","close":48397.7383},{"date":"2024-12-20","close":48099.293},{"date":"2024-12-23","close":49690.9961},{"date":"2024-12-24","close":48994.6289},{"date":"2024-12-26","close":49094.1055},{"date":"2024-12-27","close":48497.2148},{"date":"2024-12-30","close":49442.293},{"date":"2025-01-02","close":51829.8477},{"date":"2025-01-03","close":51730.3633},{"date":"2025-01-06","close":52028.8086},{"date":"2025-01-07","close":55411.1797},{"date":"2025-01-08","close":54714.8125},{"date":"2025-01-09","close":53819.4766},{"date":"2025-01-10","close":54416.3672},{"date":"2025-01-13","close":55112.7344},{"date":"2025-01-14","close":57102.3633},{"date":"2025-01-15","close":56008.0703},{"date":"2025-01-16","close":55908.5859},{"date":"2025-01-17","close":56405.9961},{"date":"2025-01-20","close":55709.625},{"date":"2025-01-21","close":57500.293},{"date":"2025-01-22","close":57400.8086},{"date":"2025-01-23","close":56207.0312},{"date":"2025-01-24","close":58893.0312},{"date":"2025-01-31","close":58893.0312},{"date":"2025-02-03","close":56604.957},{"date":"2025-02-04","close":59489.9219},{"date":"2025-02-05","close":60783.1797},{"date":"2025-02-06","close":71129.2578},{"date":"2025-02-07","close":79187.2578},{"date":"2025-02-10","close":78291.9219},{"date":"2025-02-11","close":78391.3984},{"date":"2025-02-12","close":80878.4375},{"date":"2025-02-13","close":79485.7031},{"date":"2025-02-14","close":82470.1406},{"date":"2025-02-17","close":83365.4766},{"date":"2025-02-18","close":89234.8828},{"date":"2025-02-19","close":85255.6172},{"date":"2025-02-20","close":86548.8828},{"date":"2025-02-21","close":90528.1406},{"date":"2025-02-24","close":85753.0312},{"date":"2025-02-25","close":88637.9922},{"date":"2025-02-26","close":85156.1406},{"date":"2025-02-27","close":82171.6953},{"date":"2025-02-28","close":77794.5078},{"date":"2025-03-04","close":86250.4375},{"date":"2025-03-05","close":86946.8125},{"date":"2025-03-06","close":88339.5469},{"date":"2025-03-07","close":89234.8828},{"date":"2025-03-10","close":91821.4062},{"date":"2025-03-11","close":91721.9141},{"date":"2025-03-12","close":93811.0312},{"date":"2025-03-13","close":103460.7266},{"date":"2025-03-14","close":101073.1797},{"date":"2025-03-17","close":108434.8125},{"date":"2025-03-18","close":110324.9531},{"date":"2025-03-19","close":111916.6562},{"date":"2025-03-20","close":107937.3984},{"date":"2025-03-21","close":110921.8438},{"date":"2025-03-24","close":115100.0625},{"date":"2025-03-25","close":104952.9531},{"date":"2025-03-26","close":105450.3594},{"date":"2025-03-27","close":102863.8438},{"date":"2025-03-28","close":101368.7266},{"date":"2025-03-31","close":104657.9766},{"date":"2025-04-01","close":105555.0469},{"date":"2025-04-02","close":98677.5234},{"date":"2025-04-03","close":100371.9844},{"date":"2025-04-04","close":98478.1719},{"date":"2025-04-07","close":90105.5391},{"date":"2025-04-08","close":91301.625},{"date":"2025-04-09","close":91600.6484},{"date":"2025-04-10","close":98677.5234},{"date":"2025-04-11","close":101568.0781},{"date":"2025-04-14","close":104059.9375},{"date":"2025-04-15","close":104458.6328},{"date":"2025-04-16","close":105256.0234},{"date":"2025-04-17","close":114525.7344},{"date":"2025-04-18","close":114326.3828},{"date":"2025-04-21","close":112631.9219},{"date":"2025-04-22","close":116419.5469},{"date":"2025-04-23","close":111136.8047},{"date":"2025-04-24","close":109442.3438},{"date":"2025-04-25","close":113329.6406},{"date":"2025-04-28","close":111635.1797},{"date":"2025-04-29","close":108844.2969},{"date":"2025-04-30","close":111834.5234},{"date":"2025-05-02","close":111136.8047},{"date":"2025-05-07","close":117914.6562},{"date":"2025-05-08","close":115921.1719},{"date":"2025-05-09","close":124991.5312},{"date":"2025-05-12","close":107947.2344},{"date":"2025-05-13","close":106252.7656},{"date":"2025-05-14","close":107249.5078},{"date":"2025-05-15","close":110937.4609},{"date":"2025-05-16","close":113528.9922},{"date":"2025-05-19","close":108644.9531},{"date":"2025-05-20","close":113329.6406},{"date":"2025-05-21","close":119210.4219},{"date":"2025-05-22","close":120406.5156},{"date":"2025-05-23","close":124991.5312},{"date":"2025-05-26","close":136155.0469},{"date":"2025-05-27","close":140740.0625},{"date":"2025-05-28","close":138846.25},{"date":"2025-05-29","close":144926.3906},{"date":"2025-05-30","close":145923.125},{"date":"2025-06-02","close":151504.8906},{"date":"2025-06-04","close":155591.5312},{"date":"2025-06-05","close":154993.4844},{"date":"2025-06-09","close":152900.3281},{"date":"2025-06-10","close":167751.7969},{"date":"2025-06-11","close":170343.3281},{"date":"2025-06-12","close":179114.6562},{"date":"2025-06-13","close":186191.5312},{"date":"2025-06-16","close":197953.0938},{"date":"2025-06-17","close":197355.0469},{"date":"2025-06-18","close":195859.9375},{"date":"2025-06-19","close":211309.4375},{"date":"2025-06-20","close":211309.4375},{"date":"2025-06-23","close":213302.9375},{"date":"2025-06-24","close":199348.5312},{"date":"2025-06-25","close":191175.25},{"date":"2025-06-26","close":196059.2812},{"date":"2025-06-27","close":200345.2812},{"date":"2025-06-30","close":195859.9375},{"date":"2025-07-01","close":200345.2812},{"date":"2025-07-02","close":202338.7656},{"date":"2025-07-03","close":195461.2344},{"date":"2025-07-04","close":180011.7188},{"date":"2025-07-07","close":183899.0156},{"date":"2025-07-08","close":183799.3438},{"date":"2025-07-09","close":195062.5469},{"date":"2025-07-10","close":193268.4062},{"date":"2025-07-11","close":184198.0469},{"date":"2025-07-14","close":190377.8438},{"date":"2025-07-15","close":192969.375},{"date":"2025-07-16","close":191872.9688},{"date":"2025-07-17","close":196956.3438},{"date":"2025-07-18","close":193667.0938},{"date":"2025-07-21","close":199149.1875},{"date":"2025-07-22","close":192471.0156},{"date":"2025-07-23","close":191872.9688},{"date":"2025-07-24","close":188484.0312},{"date":"2025-07-25","close":196059.2812},{"date":"2025-07-28","close":193966.125},{"date":"2025-07-29","close":205328.9844},{"date":"2025-07-30","close":197853.4219},{"date":"2025-07-31","close":201342.0156},{"date":"2025-08-01","close":193368.0781},{"date":"2025-08-04","close":199348.5312},{"date":"2025-08-05","close":200345.2812},{"date":"2025-08-06","close":196757.0},{"date":"2025-08-07","close":192271.6562},{"date":"2025-08-08","close":182902.2812},{"date":"2025-08-11","close":180510.0938},{"date":"2025-08-12","close":177719.2188},{"date":"2025-08-13","close":180510.0938},{"date":"2025-08-14","close":179114.6562},{"date":"2025-08-18","close":178317.2656},{"date":"2025-08-19","close":173632.5781},{"date":"2025-08-20","close":170143.9688},{"date":"2025-08-21","close":173233.875},{"date":"2025-08-22","close":180410.4219},{"date":"2025-08-25","close":182503.5781},{"date":"2025-08-26","close":183101.625},{"date":"2025-08-27","close":181407.1719},{"date":"2025-08-28","close":187188.2656},{"date":"2025-08-29","close":191474.2656},{"date":"2025-09-01","close":191374.5938},{"date":"2025-09-02","close":198152.4375},{"date":"2025-09-03","close":202837.125},{"date":"2025-09-04","close":203833.875},{"date":"2025-09-05","close":204332.25},{"date":"2025-09-08","close":209814.3281},{"date":"2025-09-09","close":206824.1094},{"date":"2025-09-10","close":207820.8438},{"date":"2025-09-11","close":211807.8125},{"date":"2025-09-12","close":214299.6719},{"date":"2025-09-15","close":214299.6719},{"date":"2025-09-16","close":222273.6094},{"date":"2025-09-17","close":210811.0781},{"date":"2025-09-18","close":210811.0781},{"date":"2025-09-19","close":230000.0},{"date":"2025-09-22","close":220280.125},{"date":"2025-09-23","close":222771.9844},{"date":"2025-09-24","close":227257.3281},{"date":"2025-09-25","close":217788.2656},{"date":"2025-09-26","close":211807.8125},{"date":"2025-09-29","close":214798.0469},{"date":"2025-09-30","close":218286.6406},{"date":"2025-10-01","close":221775.25},{"date":"2025-10-02","close":225762.2188},{"date":"2025-10-10","close":219283.3906},{"date":"2025-10-13","close":209315.9531},{"date":"2025-10-14","close":201342.0156},{"date":"2025-10-15","close":212804.5625},{"date":"2025-10-16","close":206325.7344},{"date":"2025-10-17","close":200843.6406},{"date":"2025-10-20","close":210312.7031},{"date":"2025-10-21","close":210811.0781},{"date":"2025-10-22","close":233736.1562},{"date":"2025-10-23","close":240713.3594},{"date":"2025-10-24","close":233736.1562},{"date":"2025-10-27","close":233237.7812},{"date":"2025-10-28","close":237224.75},{"date":"2025-10-29","close":229749.1875},{"date":"2025-10-30","close":230745.9219},{"date":"2025-10-31","close":229749.1875},{"date":"2025-11-03","close":243703.5781},{"date":"2025-11-04","close":229250.8125},{"date":"2025-11-05","close":213801.2969},{"date":"2025-11-06","close":211309.4375},{"date":"2025-11-07","close":198052.7656},{"date":"2025-11-10","close":207322.4688},{"date":"2025-11-11","close":196059.2812},{"date":"2025-11-12","close":195261.8906},{"date":"2025-11-13","close":194863.1875},{"date":"2025-11-14","close":196059.2812},{"date":"2025-11-17","close":196158.9531},{"date":"2025-11-18","close":186689.9062},{"date":"2025-11-19","close":186191.5312},{"date":"2025-11-20","close":189381.1094},{"date":"2025-11-21","close":182204.5625},{"date":"2025-11-24","close":174429.9688},{"date":"2025-11-25","close":176622.7969},{"date":"2025-11-26","close":178815.6406},{"date":"2025-11-27","close":178616.2812},{"date":"2025-11-28","close":175127.6875},{"date":"2025-12-01","close":169844.9531},{"date":"2025-12-02","close":168947.875},{"date":"2025-12-03","close":174031.2656},{"date":"2025-12-04","close":175626.0625},{"date":"2025-12-05","close":181407.1719},{"date":"2025-12-08","close":191474.2656},{"date":"2025-12-09","close":191573.9375},{"date":"2025-12-10","close":186390.875},{"date":"2025-12-11","close":178616.2812},{"date":"2025-12-12","close":185792.8281},{"date":"2025-12-15","close":180809.125},{"date":"2025-12-16","close":180809.125},{"date":"2025-12-17","close":179613.0312},{"date":"2025-12-18","close":174429.9688},{"date":"2025-12-19","close":178715.9531},{"date":"2025-12-22","close":182403.9062},{"date":"2025-12-23","close":188085.3438},{"date":"2025-12-24","close":183001.9531},{"date":"2025-12-26","close":179214.3281},{"date":"2025-12-29","close":188982.4062},{"date":"2025-12-30","close":187287.9531},{"date":"2026-01-02","close":192770.0312},{"date":"2026-01-05","close":198152.4375},{"date":"2026-01-06","close":205827.3594},{"date":"2026-01-07","close":201840.3906},{"date":"2026-01-08","close":210312.7031},{"date":"2026-01-09","close":218286.6406},{"date":"2026-01-12","close":217289.9062},{"date":"2026-01-13","close":231244.2969},{"date":"2026-01-14","close":222273.6094},{"date":"2026-01-15","close":218785.0156},{"date":"2026-01-16","close":214299.6719},{"date":"2026-01-19","close":214299.6719},{"date":"2026-01-20","close":217788.2656},{"date":"2026-01-21","close":214798.0469},{"date":"2026-01-22","close":205827.3594},{"date":"2026-01-23","close":206824.1094},{"date":"2026-01-26","close":212306.1875},{"date":"2026-01-27","close":210811.0781},{"date":"2026-01-28","close":222273.6094},{"date":"2026-01-29","close":225762.2188},{"date":"2026-01-30","close":229749.1875},{"date":"2026-02-02","close":213801.2969},{"date":"2026-02-03","close":221276.875},{"date":"2026-02-04","close":227755.7031},{"date":"2026-02-05","close":206325.7344},{"date":"2026-02-06","close":201840.3906},{"date":"2026-02-09","close":211807.8125},{"date":"2026-02-10","close":199348.5312},{"date":"2026-02-11","close":201840.3906},{"date":"2026-02-12","close":205328.9844},{"date":"2026-02-13","close":200843.6406},{"date":"2026-02-19","close":209315.9531},{"date":"2026-02-20","close":219283.3906},{"date":"2026-02-23","close":220778.5},{"date":"2026-02-24","close":220778.5},{"date":"2026-02-25","close":221775.25},{"date":"2026-02-26","close":219283.3906},{"date":"2026-02-27","close":229749.1875},{"date":"2026-03-03","close":248188.9219},{"date":"2026-03-04","close":201342.0156},{"date":"2026-03-05","close":224765.4688},{"date":"2026-03-06","close":232241.0469},{"date":"2026-03-09","close":214299.6719},{"date":"2026-03-10","close":206824.1094},{"date":"2026-03-11","close":202338.7656},{"date":"2026-03-12","close":205328.9844},{"date":"2026-03-13","close":197853.4219},{"date":"2026-03-16","close":192570.6875},{"date":"2026-03-17","close":192271.6562},{"date":"2026-03-18","close":192371.3281},{"date":"2026-03-19","close":185693.1562},{"date":"2026-03-20","close":179513.3594},{"date":"2026-03-23","close":168349.8438},{"date":"2026-03-24","close":177320.5156},{"date":"2026-03-25","close":190078.8281},{"date":"2026-03-26","close":189181.7656},{"date":"2026-03-27","close":183600.0},{"date":"2026-03-30","close":180000.0},{"date":"2026-03-31","close":169500.0},{"date":"2026-04-01","close":188900.0},{"date":"2026-04-02","close":201500.0},{"date":"2026-04-03","close":210000.0},{"date":"2026-04-06","close":211000.0},{"date":"2026-04-07","close":211000.0},{"date":"2026-04-08","close":206500.0},{"date":"2026-04-09","close":203000.0},{"date":"2026-04-10","close":210000.0},{"date":"2026-04-13","close":207000.0},{"date":"2026-04-14","close":211500.0},{"date":"2026-04-15","close":210000.0},{"date":"2026-04-16","close":215000.0},{"date":"2026-04-17","close":216000.0},{"date":"2026-04-20","close":218500.0},{"date":"2026-04-21","close":221500.0},{"date":"2026-04-22","close":237500.0},{"date":"2026-04-23","close":235500.0},{"date":"2026-04-24","close":233000.0},{"date":"2026-04-27","close":231000.0},{"date":"2026-04-28","close":244500.0},{"date":"2026-04-29","close":264000.0},{"date":"2026-04-30","close":268500.0},{"date":"2026-05-04","close":269000.0},{"date":"2026-05-06","close":262000.0},{"date":"2026-05-07","close":235000.0},{"date":"2026-05-08","close":223000.0},{"date":"2026-05-11","close":219500.0},{"date":"2026-05-12","close":215000.0},{"date":"2026-05-13","close":215000.0},{"date":"2026-05-14","close":212500.0},{"date":"2026-05-15","close":201500.0},{"date":"2026-05-18","close":201000.0},{"date":"2026-05-19","close":195600.0},{"date":"2026-05-20","close":190500.0},{"date":"2026-05-21","close":195500.0},{"date":"2026-05-22","close":206000.0},{"date":"2026-05-26","close":214000.0},{"date":"2026-05-27","close":207000.0},{"date":"2026-05-28","close":206000.0},{"date":"2026-05-29","close":200500.0},{"date":"2026-06-01","close":213000.0},{"date":"2026-06-02","close":203000.0},{"date":"2026-06-04","close":192700.0},{"date":"2026-06-05","close":191400.0},{"date":"2026-06-08","close":175000.0},{"date":"2026-06-09","close":180900.0},{"date":"2026-06-10","close":189400.0},{"date":"2026-06-11","close":188400.0},{"date":"2026-06-12","close":208500.0},{"date":"2026-06-15","close":213000.0},{"date":"2026-06-16","close":226500.0},{"date":"2026-06-17","close":219000.0},{"date":"2026-06-18","close":211500.0},{"date":"2026-06-19","close":207000.0},{"date":"2026-06-22","close":203500.0},{"date":"2026-06-23","close":193600.0},{"date":"2026-06-24","close":195500.0},{"date":"2026-06-25","close":183000.0},{"date":"2026-06-26","close":169800.0},{"date":"2026-06-29","close":184900.0},{"date":"2026-06-30","close":173000.0},{"date":"2026-07-01","close":189800.0},{"date":"2026-07-02","close":197400.0},{"date":"2026-07-03","close":200500.0},{"date":"2026-07-06","close":195700.0},{"date":"2026-07-07","close":186400.0},{"date":"2026-07-08","close":169100.0},{"date":"2026-07-09","close":160600.0},{"date":"2026-07-10","close":178900.0},{"date":"2026-07-13","close":170000.0},{"date":"2026-07-14","close":165400.0},{"date":"2026-07-15","close":167700.0},{"date":"2026-07-16","close":159000.0},{"date":"2026-07-20","close":147200.0},{"date":"2026-07-21","close":153100.0},{"date":"2026-07-22","close":155800.0},{"date":"2026-07-23","close":166500.0},{"date":"2026-07-24","close":158400.0},{"date":"2026-07-27","close":132500.0},{"date":"2026-07-28","close":122600.0},{"date":"2026-07-29","close":120100.0},{"date":"2026-07-30","close":120500.0},{"date":"2026-07-31","close":133700.0},{"date":"2026-08-03","close":129700.0},{"date":"2026-08-04","close":139900.0},{"date":"2026-08-05","close":147700.0},{"date":"2026-08-06","close":144200.0},{"date":"2026-08-07","close":146900.0},{"date":"2026-08-10","close":150200.0},{"date":"2026-08-11","close":141400.0},{"date":"2026-08-12","close":146500.0},{"date":"2026-08-13","close":147600.0},{"date":"2026-08-14","close":146900.0},{"date":"2026-08-18","close":143200.0},{"date":"2026-08-19","close":136300.0},{"date":"2026-08-20","close":137200.0},{"date":"2026-08-21","close":130100.0},{"date":"2026-08-24","close":134200.0},{"date":"2026-08-25","close":133600.0},{"date":"2026-08-26","close":136400.0},{"date":"2026-08-27","close":138600.0},{"date":"2026-08-28","close":139100.0},{"date":"2026-08-31","close":136200.0},{"date":"2026-09-01","close":130300.0},{"date":"2026-09-02","close":122900.0},{"date":"2026-09-03","close":126400.0},{"date":"2026-09-04","close":126800.0},{"date":"2026-09-07","close":127200.0},{"date":"2026-09-08","close":126300.0},{"date":"2026-09-09","close":126100.0},{"date":"2026-09-10","close":123900.0},{"date":"2026-09-11","close":124100.0},{"date":"2026-09-14","close":123000.0},{"date":"2026-09-15","close":122000.0},{"date":"2026-09-16","close":119800.0},{"date":"2026-09-17","close":122900.0},{"date":"2026-09-18","close":123500.0},{"date":"2026-09-21","close":120500.0},{"date":"2026-09-22","close":118100.0},{"date":"2026-09-23","close":116700.0},{"date":"2026-09-28","close":116200.0},{"date":"2026-09-29","close":112400.0},{"date":"2026-09-30","close":113200.0},{"date":"2026-10-01","close":112200.0},{"date":"2026-10-02","close":115800.0},{"date":"2026-10-06","close":112600.0},{"date":"2026-10-07","close":107900.0},{"date":"2026-10-08","close":104800.0},{"date":"2026-10-12","close":99800.0},{"date":"2026-10-13","close":97100.0},{"date":"2026-10-14","close":97100.0},{"date":"2026-10-15","close":90300.0},{"date":"2026-10-16","close":97500.0},{"date":"2026-10-19","close":99600.0},{"date":"2026-10-20","close":85300.0},{"date":"2026-10-21","close":88500.0},{"date":"2026-10-22","close":84800.0},{"date":"2026-10-23","close":81600.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":30651.0,"foreign_net":10758.0,"institution_net":-41409.0},{"date":"2026-10-21","retail_net":-10776.0,"foreign_net":77330.0,"institution_net":-66554.0},{"date":"2026-10-20","retail_net":487881.0,"foreign_net":-297539.0,"institution_net":-190342.0},{"date":"2026-10-19","retail_net":-35257.0,"foreign_net":-8925.0,"institution_net":44182.0},{"date":"2026-10-16","retail_net":-42717.0,"foreign_net":36035.0,"institution_net":6682.0},{"date":"2026-10-15","retail_net":-53286.0,"foreign_net":37702.0,"institution_net":15584.0},{"date":"2026-10-14","retail_net":-5263.0,"foreign_net":99630.0,"institution_net":-94367.0},{"date":"2026-10-13","retail_net":-64222.0,"foreign_net":42538.0,"institution_net":21684.0},{"date":"2026-10-12","retail_net":-96158.0,"foreign_net":54422.0,"institution_net":41736.0},{"date":"2026-10-08","retail_net":-70105.0,"foreign_net":22347.0,"institution_net":47758.0},{"date":"2026-10-07","retail_net":87384.0,"foreign_net":2589.0,"institution_net":-89973.0},{"date":"2026-10-06","retail_net":162561.0,"foreign_net":-126163.0,"institution_net":-36398.0},{"date":"2026-10-02","retail_net":-39257.0,"foreign_net":32051.0,"institution_net":7206.0},{"date":"2026-10-01","retail_net":48224.0,"foreign_net":-55437.0,"institution_net":7213.0},{"date":"2026-09-30","retail_net":40068.0,"foreign_net":75358.0,"institution_net":-115426.0},{"date":"2026-09-29","retail_net":94194.0,"foreign_net":-90466.0,"institution_net":-3728.0},{"date":"2026-09-28","retail_net":18772.0,"foreign_net":-26290.0,"institution_net":7518.0},{"date":"2026-09-23","retail_net":44627.0,"foreign_net":-21598.0,"institution_net":-23029.0},{"date":"2026-09-22","retail_net":82747.0,"foreign_net":-43755.0,"institution_net":-38992.0},{"date":"2026-09-21","retail_net":127264.0,"foreign_net":-99995.0,"institution_net":-27269.0},{"date":"2026-09-18","retail_net":-13955.0,"foreign_net":2532.0,"institution_net":11423.0},{"date":"2026-09-17","retail_net":-48437.0,"foreign_net":26032.0,"institution_net":22405.0},{"date":"2026-09-16","retail_net":42101.0,"foreign_net":-49735.0,"institution_net":7634.0},{"date":"2026-09-15","retail_net":38292.0,"foreign_net":1183.0,"institution_net":-39475.0},{"date":"2026-09-14","retail_net":-5873.0,"foreign_net":42891.0,"institution_net":-37018.0},{"date":"2026-09-11","retail_net":-4189.0,"foreign_net":53848.0,"institution_net":-49659.0},{"date":"2026-09-10","retail_net":81701.0,"foreign_net":107648.0,"institution_net":-189349.0},{"date":"2026-09-09","retail_net":78423.0,"foreign_net":-50090.0,"institution_net":-28333.0},{"date":"2026-09-08","retail_net":31966.0,"foreign_net":-30863.0,"institution_net":-1103.0},{"date":"2026-09-07","retail_net":51943.0,"foreign_net":-90479.0,"institution_net":38536.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":30651.0,"foreign_net":10758.0,"institution_net":-41409.0},"d3":{"retail_net":507756.0,"foreign_net":-209451.0,"institution_net":-298305.0},"d7":{"retail_net":371233.0,"foreign_net":-45009.0,"institution_net":-326224.0},"d14":{"retail_net":399660.0,"foreign_net":-72662.0,"institution_net":-326998.0},"d30":{"retail_net":1059304.0,"foreign_net":-266441.0,"institution_net":-792863.0}},"analysis":"최근 5일 외국인 순매수 -18.23만, 기관 순매수 -24.74만. 30일 누적: 외국인 -26.64만, 기관 -79.29만.","foreign_flow":-182341.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-247441.0},"insider_trades":[],"price_analysis":{"current":81600.0,"low_30d":80400.0,"support":85540.0,"high_30d":131800.0,"change_1d":-3.8,"change_7d":-17.0,"change_30d":-34.5,"resistance":126660.0,"position_in_range":2.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":8.15,"per":18.26,"quarter":"2024-Q2"},{"pbr":10.12,"per":18.99,"quarter":"2024-Q3"},{"pbr":8.84,"per":13.32,"quarter":"2024-Q4"},{"pbr":17.5,"per":22.54,"quarter":"2025-Q1"},{"pbr":26.42,"per":35.9,"quarter":"2025-Q2"},{"pbr":27.52,"per":34.52,"quarter":"2025-Q3"},{"pbr":22.12,"per":26.53,"quarter":"2025-Q4"},{"pbr":19.13,"per":22.67,"quarter":"2026-Q1"},{"pbr":18.44,"per":23.23,"quarter":"2026-Q2"},{"pbr":2.64,"per":10.96,"quarter":"현재"}],"timeline":[{"close":40588.4414,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":53322.0703,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":49442.293,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":104657.9766,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":195859.9375,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":218286.6406,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":187287.9531,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":169500.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":173000.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":17.58,"pbr_5y_low":8.15,"per_5y_avg":24.0,"per_5y_low":13.32,"current_pbr":2.64,"current_per":10.96,"pbr_5y_high":27.52,"per_5y_high":35.9,"pbr_5y_median":18.44,"per_5y_median":22.67,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 27 (30 이하 과매도 구간)","전분기 대비 매출 10% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["부채비율(부채총계/자본총계) 1.7배로 재무 리스크","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":"AEROSPACE & DEFENSE"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +10.2%"},"momentum":{"grade":"D","reason":"RSI 27"},"valuation":{"grade":"C","reason":"PER 11.11x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 5.5%"},"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":2.05,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":5.53,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":11.05,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.69,"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":21.46,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":15.88,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":12.88,"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":8.15,"per":18.26,"close":40588.4414,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":10.12,"per":18.99,"close":53322.0703,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":8.84,"per":13.32,"close":49442.293,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":17.5,"per":22.54,"close":104657.9766,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":26.42,"per":35.9,"close":195859.9375,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":27.52,"per":34.52,"close":218286.6406,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":22.12,"per":26.53,"close":187287.9531,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":19.13,"per":22.67,"close":169500.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":18.44,"per":23.23,"close":173000.0,"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":"11.1배"},{"label":"PBR","value":"2.7배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"5.5%"}],"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":1706.71,"pbr":null,"per":null,"roa":0.02053846189264736,"roe":0.05527813817723739,"revenue":1606050504000.0,"market_cap":null,"net_income":186274704000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.21459290859261795,"total_assets":9069554720000.0,"total_equity":3369771670000.0,"profit_margin":0.11598309239719899,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":232382857000.0,"operating_margin":0.14469212295704992},{"eps":1856.94,"pbr":9.52,"per":38.06,"roa":0.02208818658036891,"roe":0.06368411993872981,"revenue":1457453208000.0,"market_cap":29304700000000.0,"net_income":202670462000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.21246904964100913,"total_assets":9175513855000.0,"total_equity":3182433269000.0,"profit_margin":0.13905795457962997,"dividend_yield":0.22,"fiscal_quarter":"Q1","operating_income":224201046000.0,"operating_margin":0.15383069917397993},{"eps":2065.43,"pbr":null,"per":null,"roa":0.0241924346345474,"roe":0.07412318534624536,"revenue":1625621371000.0,"market_cap":null,"net_income":225425923000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.2260261617832779,"total_assets":9318033774000.0,"total_equity":3041233616000.0,"profit_margin":0.13867061975282066,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":267457127000.0,"operating_margin":0.16452608939034427},{"eps":1817.58,"pbr":null,"per":null,"roa":0.03056771314011667,"roe":0.06964633490102189,"revenue":1619634717000.0,"market_cap":null,"net_income":198374900000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.23457787982202163,"total_assets":6489687308000.0,"total_equity":2848317866000.0,"profit_margin":0.1224812594579621,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":277743855000.0,"operating_margin":0.17148549119424686},{"eps":1736.68,"pbr":null,"per":null,"roa":0.0304819733960808,"roe":0.07119711594305461,"revenue":1417634367000.0,"market_cap":null,"net_income":189545376000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.2528927383149424,"total_assets":6218277719000.0,"total_equity":2662261996000.0,"profit_margin":0.13370540416646093,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":257586859000.0,"operating_margin":0.18170190071302073},{"eps":1439.83,"pbr":null,"per":null,"roa":0.02996429065067448,"roe":0.07318207800946865,"revenue":1176141098000.0,"market_cap":null,"net_income":157146000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.24328980552297647,"total_assets":5244442521000.0,"total_equity":2147329022000.0,"profit_margin":0.1336115201375269,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":202852668000.0,"operating_margin":0.17247307176404783},{"eps":1328.68,"pbr":null,"per":null,"roa":0.02743704512787251,"roe":0.07217992287931799,"revenue":1440768425000.0,"market_cap":null,"net_income":145015614000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.21370918716517542,"total_assets":5285394740000.0,"total_equity":2009085189000.0,"profit_margin":0.10065157695276394,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":161686770000.0,"operating_margin":0.11222259399528414},{"eps":950.84,"pbr":null,"per":null,"roa":0.022583646266285992,"roe":0.0548525631127562,"revenue":1093522970000.0,"market_cap":null,"net_income":103777219000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.19986268143960434,"total_assets":4595237535000.0,"total_equity":1891930169000.0,"profit_margin":0.0949017275787083,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":137432636000.0,"operating_margin":0.12567878295231422},{"eps":923.88,"pbr":null,"per":null,"roa":0.020312342480881967,"roe":0.05636735502067318,"revenue":1094527012000.0,"market_cap":null,"net_income":100833906000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.18083807784544653,"total_assets":4964169253000.0,"total_equity":1788870632000.0,"profit_margin":0.09212555276799327,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":112762515000.0,"operating_margin":0.10302396721479908},{"eps":509.73,"pbr":null,"per":null,"roa":0.010905539671693006,"roe":0.0328772888556353,"revenue":747779451000.0,"market_cap":null,"net_income":55632675000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.1399551630631797,"total_assets":5101322509000.0,"total_equity":1692130858000.0,"profit_margin":0.07439717008217173,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":44683613000.0,"operating_margin":0.05975506941283948},{"eps":423.16,"pbr":null,"per":null,"roa":0.008811426529422668,"roe":0.0280422748269587,"revenue":989176365000.0,"market_cap":null,"net_income":46184958000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.1616424155059548,"total_assets":5241484775000.0,"total_equity":1646976156000.0,"profit_margin":0.0466903169486869,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":69782066000.0,"operating_margin":0.07054562610783771},{"eps":366.05,"pbr":null,"per":null,"roa":0.008037526860839058,"roe":0.024793816605037464,"revenue":926953039000.0,"market_cap":null,"net_income":39951148000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.11939273009924292,"total_assets":4970577230000.0,"total_equity":1611335142000.0,"profit_margin":0.043099430412461275,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":41115003000.0,"operating_margin":0.04435500103042437}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":2222.82,"per":18.26,"date":"2024-06","close":40588.44,"source":"reported"},{"eps":2222.82,"per":21.89,"date":"2024-07","close":48646.44,"source":"reported"},{"eps":2222.82,"per":24.17,"date":"2024-08","close":53720.0,"source":"reported"},{"eps":2807.61,"per":18.99,"date":"2024-09","close":53322.07,"source":"reported"},{"eps":2807.61,"per":22.11,"date":"2024-10","close":62076.44,"source":"reported"},{"eps":2807.61,"per":17.93,"date":"2024-11","close":50337.62,"source":"reported"},{"eps":3713.13,"per":13.32,"date":"2024-12","close":49442.29,"source":"reported"},{"eps":3713.13,"per":15.86,"date":"2025-01","close":58893.03,"source":"reported"},{"eps":3713.13,"per":20.95,"date":"2025-02","close":77794.51,"source":"reported"},{"eps":4643.23,"per":22.54,"date":"2025-03","close":104657.98,"source":"reported"},{"eps":4643.23,"per":24.09,"date":"2025-04","close":111834.52,"source":"reported"},{"eps":4643.23,"per":31.43,"date":"2025-05","close":145923.12,"source":"reported"},{"eps":5456.03,"per":35.9,"date":"2025-06","close":195859.94,"source":"reported"},{"eps":5456.03,"per":36.9,"date":"2025-07","close":201342.02,"source":"reported"},{"eps":5456.03,"per":35.09,"date":"2025-08","close":191474.27,"source":"reported"},{"eps":6322.77,"per":34.52,"date":"2025-09","close":218286.64,"source":"reported"},{"eps":6322.77,"per":36.34,"date":"2025-10","close":229749.19,"source":"reported"},{"eps":6322.77,"per":27.7,"date":"2025-11","close":175127.69,"source":"reported"},{"eps":7059.52,"per":26.53,"date":"2025-12","close":187287.95,"source":"reported"},{"eps":7059.52,"per":32.54,"date":"2026-01","close":229749.19,"source":"reported"},{"eps":7059.52,"per":32.54,"date":"2026-02","close":229749.19,"source":"reported"},{"eps":7476.63,"per":22.67,"date":"2026-03","close":169500.0,"source":"reported"},{"eps":7476.63,"per":35.91,"date":"2026-04","close":268500.0,"source":"reported"},{"eps":7476.63,"per":26.82,"date":"2026-05","close":200500.0,"source":"reported"},{"eps":7446.66,"per":23.23,"date":"2026-06","close":173000.0,"source":"reported"},{"eps":7446.66,"per":17.95,"date":"2026-07","close":133700.0,"source":"reported"},{"eps":7446.66,"per":18.29,"date":"2026-08","close":136200.0,"source":"reported"},{"eps":7446.66,"per":15.2,"date":"2026-09","close":113200.0,"source":"reported"},{"eps":7446.66,"per":10.96,"date":"2026-10","close":81600.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":24.85,"std":7.56,"count":29,"current":10.96,"lower_1sd":17.29,"upper_1sd":32.41},"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":"현대로템","phase":"above-fold","symbol_resolved":true}