{"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":"2026-10-23T09:50:22.105371+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":19.4,"direction":"higher_better","percentile":70},{"name":"영업이익 성장률","unit":"%","value":21.5,"direction":"higher_better","percentile":71}],"summary":"매출 +19.4%","percentile":70},"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":24.2,"direction":null,"percentile":24},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-17.7,"direction":"higher_better","percentile":27}],"summary":"RSI 24","percentile":27},"valuation":{"grade":"C","metrics":[],"summary":"PER 4.27x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":7.23,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":9.17,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":7.71,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.59,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 7.2%","percentile":null},"financial_health":{"grade":"F","metrics":[{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":11.19,"rating":"poor","direction":"lower_better","percentile":10}],"summary":"순차입금비율 11.2x","percentile":10}},"signals":[],"summary":"한국금융지주우(071055)은 Holding Company 섹터 KR 시장 종목입니다, 시가총액 7240.46억. 현재가 123,600원, 전일 대비 -1.1%, 30일 -17.7%. PER 4.3배 / ROE 7.2%. 기술적 시그널: RSI 24(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 1.14만, 기관 순매도 1.44만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"B","metrics":[{"name":"배당수익률","unit":"%","value":3.37,"direction":"higher_better","percentile":null}],"summary":"배당수익률 3.37%","value_pct":3.37},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":14.4,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":6.9,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":11.19,"direction":"lower_better","percentile":null}],"summary":"배당성향 14%로 낮아 안정적","percentile":64},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":3.37},"catalysts":["RSI 24 (30 이하 과매도 구간)","전분기 대비 매출 19% 성장"],"portfolio":null,"technical":{"macd":-5538.106485886936,"grade":"D","trend":"하락","atr_14":5471.428571428572,"rsi_14":24.188790560471972,"sma_20":136710.0,"sma_60":144751.66666666666,"comment":"하락 추세, RSI 24","analysis":"RSI(14) 24.2로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-5538.11)가 시그널선(-4531.48)을 하회합니다(데드크로스). 현재가가 SMA20(136710)과 SMA60(144752) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 121955~151465 (현재 위치 6%).","bb_lower":121955.48882544732,"bb_upper":151464.5111745527,"macd_signal":-4531.48132081049},"change_pct":-1.12,"chart_data":[{"date":"2024-10-23","open":47302,"high":47391,"low":46324,"close":46947,"volume":7108,"rsi_14":72.88,"sma_20":51410.0,"sma_60":50652.5,"sma_120":49157.92},{"date":"2024-10-24","open":46858,"high":47213,"low":46324,"close":46502,"volume":4589,"rsi_14":67.19,"sma_20":51495.0,"sma_60":50690.83,"sma_120":49211.25},{"date":"2024-10-25","open":46235,"high":47836,"low":46235,"close":47658,"volume":20646,"rsi_14":70.0,"sma_20":51640.0,"sma_60":50762.5,"sma_120":49274.17},{"date":"2024-10-28","open":47658,"high":47747,"low":47124,"close":47302,"volume":9750,"rsi_14":66.22,"sma_20":51770.0,"sma_60":50839.17,"sma_120":49330.42},{"date":"2024-10-29","open":47302,"high":48014,"low":47302,"close":47391,"volume":8271,"rsi_14":73.53,"sma_20":51865.0,"sma_60":50898.33,"sma_120":49386.67},{"date":"2024-10-30","open":47569,"high":47569,"low":46858,"close":47124,"volume":13143,"rsi_14":65.0,"sma_20":51980.0,"sma_60":50935.0,"sma_120":49442.08},{"date":"2024-10-31","open":47124,"high":47124,"low":46413,"close":46858,"volume":4721,"rsi_14":57.14,"sma_20":52110.0,"sma_60":50976.67,"sma_120":49499.17},{"date":"2024-11-01","open":46947,"high":47124,"low":46591,"close":46947,"volume":4913,"rsi_14":55.56,"sma_20":52245.0,"sma_60":51016.67,"sma_120":49559.58},{"date":"2024-11-04","open":47035,"high":47035,"low":46502,"close":46947,"volume":3850,"rsi_14":58.82,"sma_20":52345.0,"sma_60":51051.67,"sma_120":49620.83},{"date":"2024-11-05","open":46947,"high":47480,"low":46680,"close":47213,"volume":1859,"rsi_14":58.82,"sma_20":52460.0,"sma_60":51117.5,"sma_120":49667.08},{"date":"2024-11-06","open":47302,"high":48102,"low":47302,"close":47925,"volume":11073,"rsi_14":66.67,"sma_20":52650.0,"sma_60":51258.33,"sma_120":49717.5},{"date":"2024-11-07","open":48191,"high":48191,"low":47302,"close":47302,"volume":17932,"rsi_14":59.38,"sma_20":52750.0,"sma_60":51360.0,"sma_120":49754.17},{"date":"2024-11-08","open":47391,"high":48102,"low":47391,"close":47836,"volume":12377,"rsi_14":57.38,"sma_20":52845.0,"sma_60":51447.5,"sma_120":49795.83},{"date":"2024-11-11","open":48014,"high":49169,"low":47836,"close":48280,"volume":38673,"rsi_14":58.73,"sma_20":52950.0,"sma_60":51524.17,"sma_120":49842.5},{"date":"2024-11-12","open":48102,"high":48903,"low":47302,"close":47836,"volume":19114,"rsi_14":57.81,"sma_20":53045.0,"sma_60":51593.33,"sma_120":49885.83},{"date":"2024-11-13","open":47925,"high":47925,"low":46502,"close":46947,"volume":17436,"rsi_14":53.62,"sma_20":53075.0,"sma_60":51644.17,"sma_120":49928.33},{"date":"2024-11-14","open":46591,"high":47124,"low":45613,"close":46947,"volume":14756,"rsi_14":42.86,"sma_20":53115.0,"sma_60":51691.67,"sma_120":49969.58},{"date":"2024-11-15","open":46591,"high":46947,"low":46057,"close":46591,"volume":21591,"rsi_14":42.86,"sma_20":53135.0,"sma_60":51734.17,"sma_120":50009.17},{"date":"2024-11-18","open":46591,"high":47480,"low":46324,"close":46502,"volume":6240,"rsi_14":41.07,"sma_20":53105.0,"sma_60":51770.83,"sma_120":50047.92},{"date":"2024-11-19","open":46502,"high":46769,"low":46235,"close":46591,"volume":4704,"rsi_14":44.44,"sma_20":53065.0,"sma_60":51794.17,"sma_120":50087.92},{"date":"2024-11-20","open":46591,"high":47302,"low":46591,"close":47124,"volume":4719,"rsi_14":52.63,"sma_20":53075.0,"sma_60":51814.17,"sma_120":50136.25},{"date":"2024-11-21","open":47124,"high":47836,"low":46947,"close":47747,"volume":6938,"rsi_14":57.14,"sma_20":53145.0,"sma_60":51845.83,"sma_120":50190.0},{"date":"2024-11-22","open":47747,"high":48014,"low":47302,"close":47747,"volume":5585,"rsi_14":57.14,"sma_20":53150.0,"sma_60":51885.83,"sma_120":50250.83},{"date":"2024-11-25","open":48280,"high":48280,"low":47124,"close":47124,"volume":10330,"rsi_14":49.25,"sma_20":53140.0,"sma_60":51904.17,"sma_120":50306.67},{"date":"2024-11-26","open":47124,"high":47569,"low":46858,"close":47391,"volume":7685,"rsi_14":45.16,"sma_20":53140.0,"sma_60":51919.17,"sma_120":50365.83},{"date":"2024-11-27","open":47836,"high":48014,"low":47391,"close":47836,"volume":14232,"rsi_14":55.0,"sma_20":53180.0,"sma_60":51954.17,"sma_120":50427.92},{"date":"2024-11-28","open":48014,"high":48280,"low":47569,"close":48014,"volume":6892,"rsi_14":51.79,"sma_20":53245.0,"sma_60":52007.5,"sma_120":50488.33},{"date":"2024-11-29","open":48458,"high":48458,"low":47658,"close":48102,"volume":21392,"rsi_14":48.08,"sma_20":53310.0,"sma_60":52059.17,"sma_120":50553.33},{"date":"2024-12-02","open":48102,"high":48547,"low":47747,"close":48547,"volume":8921,"rsi_14":57.69,"sma_20":53400.0,"sma_60":52122.5,"sma_120":50617.92},{"date":"2024-12-03","open":48547,"high":51392,"low":48547,"close":51037,"volume":54475,"rsi_14":82.86,"sma_20":53615.0,"sma_60":52224.17,"sma_120":50701.25},{"date":"2024-12-04","open":50236,"high":50770,"low":47569,"close":49080,"volume":55688,"rsi_14":63.04,"sma_20":53680.0,"sma_60":52287.5,"sma_120":50767.08},{"date":"2024-12-05","open":49347,"high":49347,"low":48369,"close":48636,"volume":14497,"rsi_14":62.37,"sma_20":53755.0,"sma_60":52354.17,"sma_120":50835.83},{"date":"2024-12-06","open":48636,"high":49347,"low":47925,"close":48636,"volume":19250,"rsi_14":63.04,"sma_20":53800.0,"sma_60":52417.5,"sma_120":50909.17},{"date":"2024-12-09","open":47302,"high":48547,"low":46858,"close":47035,"volume":35733,"rsi_14":52.29,"sma_20":53730.0,"sma_60":52452.5,"sma_120":50960.0},{"date":"2024-12-10","open":46947,"high":48725,"low":46947,"close":47836,"volume":5630,"rsi_14":53.57,"sma_20":53730.0,"sma_60":52509.17,"sma_120":51013.33},{"date":"2024-12-11","open":48280,"high":49169,"low":47658,"close":48992,"volume":28019,"rsi_14":55.93,"sma_20":53845.0,"sma_60":52577.5,"sma_120":51087.5},{"date":"2024-12-12","open":48814,"high":49703,"low":48814,"close":49347,"volume":8267,"rsi_14":57.38,"sma_20":53980.0,"sma_60":52684.17,"sma_120":51160.83},{"date":"2024-12-13","open":49525,"high":49703,"low":48814,"close":49436,"volume":13006,"rsi_14":61.21,"sma_20":54140.0,"sma_60":52793.33,"sma_120":51234.58},{"date":"2024-12-16","open":49525,"high":49792,"low":48903,"close":49080,"volume":27603,"rsi_14":58.12,"sma_20":54285.0,"sma_60":52866.67,"sma_120":51300.0},{"date":"2024-12-17","open":49080,"high":49347,"low":47124,"close":47569,"volume":35475,"rsi_14":48.84,"sma_20":54340.0,"sma_60":52905.0,"sma_120":51352.08},{"date":"2024-12-18","open":47658,"high":48903,"low":47658,"close":48458,"volume":27709,"rsi_14":51.82,"sma_20":54415.0,"sma_60":52966.67,"sma_120":51415.0},{"date":"2024-12-19","open":48369,"high":48369,"low":47302,"close":47391,"volume":26209,"rsi_14":47.3,"sma_20":54395.0,"sma_60":53011.67,"sma_120":51466.67},{"date":"2024-12-20","open":47658,"high":47836,"low":45791,"close":46235,"volume":39711,"rsi_14":41.67,"sma_20":54310.0,"sma_60":53033.33,"sma_120":51510.83},{"date":"2024-12-23","open":46413,"high":47836,"low":46057,"close":46947,"volume":21107,"rsi_14":33.09,"sma_20":54300.0,"sma_60":53070.0,"sma_120":51564.58},{"date":"2024-12-24","open":46947,"high":47213,"low":46591,"close":47035,"volume":34726,"rsi_14":40.0,"sma_20":54280.0,"sma_60":53095.0,"sma_120":51612.08},{"date":"2024-12-26","open":47213,"high":47213,"low":46680,"close":47213,"volume":21772,"rsi_14":42.86,"sma_20":54245.0,"sma_60":53135.0,"sma_120":51663.33},{"date":"2024-12-27","open":46502,"high":46947,"low":45880,"close":46769,"volume":25217,"rsi_14":41.03,"sma_20":54175.0,"sma_60":53176.67,"sma_120":51709.17},{"date":"2024-12-30","open":46591,"high":47124,"low":46057,"close":47124,"volume":13517,"rsi_14":50.49,"sma_20":54120.0,"sma_60":53225.0,"sma_120":51745.83},{"date":"2025-01-02","open":46769,"high":47124,"low":46413,"close":46680,"volume":12659,"rsi_14":43.43,"sma_20":54015.0,"sma_60":53253.33,"sma_120":51771.67},{"date":"2025-01-03","open":46591,"high":47124,"low":46413,"close":46947,"volume":13385,"rsi_14":37.08,"sma_20":53785.0,"sma_60":53286.67,"sma_120":51796.67},{"date":"2025-01-06","open":47124,"high":47569,"low":46591,"close":47569,"volume":11603,"rsi_14":39.13,"sma_20":53700.0,"sma_60":53343.33,"sma_120":51826.67},{"date":"2025-01-07","open":47391,"high":48369,"low":47391,"close":48369,"volume":13866,"rsi_14":44.0,"sma_20":53685.0,"sma_60":53396.67,"sma_120":51867.92},{"date":"2025-01-08","open":48280,"high":48369,"low":47658,"close":48369,"volume":7626,"rsi_14":45.83,"sma_20":53670.0,"sma_60":53438.33,"sma_120":51911.25},{"date":"2025-01-09","open":48191,"high":48280,"low":47747,"close":47747,"volume":8509,"rsi_14":51.16,"sma_20":53710.0,"sma_60":53463.33,"sma_120":51941.25},{"date":"2025-01-10","open":47925,"high":48191,"low":47747,"close":48102,"volume":3984,"rsi_14":47.5,"sma_20":53725.0,"sma_60":53500.0,"sma_120":51977.08},{"date":"2025-01-13","open":48102,"high":48102,"low":46947,"close":47124,"volume":12107,"rsi_14":48.1,"sma_20":53620.0,"sma_60":53513.33,"sma_120":52002.5},{"date":"2025-01-14","open":47391,"high":47569,"low":46947,"close":47480,"volume":6479,"rsi_14":60.0,"sma_20":53515.0,"sma_60":53536.67,"sma_120":52028.33},{"date":"2025-01-15","open":47658,"high":48014,"low":47391,"close":47480,"volume":6654,"rsi_14":54.84,"sma_20":53405.0,"sma_60":53560.0,"sma_120":52044.17},{"date":"2025-01-16","open":48191,"high":48369,"low":45435,"close":48191,"volume":18579,"rsi_14":59.42,"sma_20":53355.0,"sma_60":53581.67,"sma_120":52070.83},{"date":"2025-01-17","open":48369,"high":48458,"low":47747,"close":48369,"volume":10378,"rsi_14":59.42,"sma_20":53400.0,"sma_60":53601.67,"sma_120":52103.33},{"date":"2025-01-20","open":48102,"high":48992,"low":48102,"close":48814,"volume":19852,"rsi_14":66.67,"sma_20":53420.0,"sma_60":53636.67,"sma_120":52144.58},{"date":"2025-01-21","open":48992,"high":49881,"low":48636,"close":49792,"volume":16998,"rsi_14":69.74,"sma_20":53555.0,"sma_60":53698.33,"sma_120":52194.58},{"date":"2025-01-22","open":49792,"high":49970,"low":49258,"close":49614,"volume":8038,"rsi_14":72.6,"sma_20":53745.0,"sma_60":53735.0,"sma_120":52248.75},{"date":"2025-01-23","open":50059,"high":50059,"low":49169,"close":49347,"volume":4469,"rsi_14":68.49,"sma_20":53880.0,"sma_60":53773.33,"sma_120":52306.25},{"date":"2025-01-24","open":49792,"high":50414,"low":49525,"close":50147,"volume":7985,"rsi_14":69.33,"sma_20":54055.0,"sma_60":53825.0,"sma_120":52361.67},{"date":"2025-01-31","open":50147,"high":51303,"low":49792,"close":50681,"volume":24461,"rsi_14":68.06,"sma_20":54250.0,"sma_60":53891.67,"sma_120":52413.33},{"date":"2025-02-03","open":49970,"high":50592,"low":49436,"close":49881,"volume":15336,"rsi_14":60.49,"sma_20":54425.0,"sma_60":53948.33,"sma_120":52462.5},{"date":"2025-02-04","open":49970,"high":50681,"low":49792,"close":50325,"volume":12815,"rsi_14":68.35,"sma_20":54605.0,"sma_60":54011.67,"sma_120":52514.17},{"date":"2025-02-05","open":50059,"high":50681,"low":49792,"close":50414,"volume":9982,"rsi_14":67.11,"sma_20":54815.0,"sma_60":54076.67,"sma_120":52564.17},{"date":"2025-02-06","open":50325,"high":50592,"low":49970,"close":50147,"volume":7140,"rsi_14":75.0,"sma_20":54995.0,"sma_60":54131.67,"sma_120":52624.58},{"date":"2025-02-07","open":49792,"high":50592,"low":49703,"close":50503,"volume":7431,"rsi_14":75.0,"sma_20":55160.0,"sma_60":54180.0,"sma_120":52719.17},{"date":"2025-02-10","open":50147,"high":50592,"low":49258,"close":49614,"volume":18012,"rsi_14":65.38,"sma_20":55230.0,"sma_60":54223.33,"sma_120":52791.67},{"date":"2025-02-11","open":49614,"high":49970,"low":49080,"close":49792,"volume":11493,"rsi_14":62.5,"sma_20":55310.0,"sma_60":54260.0,"sma_120":52853.75},{"date":"2025-02-12","open":50147,"high":50859,"low":49881,"close":50503,"volume":15404,"rsi_14":65.38,"sma_20":55465.0,"sma_60":54301.67,"sma_120":52912.92},{"date":"2025-02-13","open":50414,"high":51037,"low":50325,"close":50592,"volume":34097,"rsi_14":63.51,"sma_20":55605.0,"sma_60":54353.33,"sma_120":52973.33},{"date":"2025-02-14","open":50147,"high":52459,"low":50059,"close":52015,"volume":67535,"rsi_14":65.82,"sma_20":55880.0,"sma_60":54448.33,"sma_120":53046.25},{"date":"2025-02-17","open":52281,"high":53082,"low":51659,"close":52993,"volume":28727,"rsi_14":71.59,"sma_20":56190.0,"sma_60":54561.67,"sma_120":53126.67},{"date":"2025-02-18","open":52904,"high":53348,"low":52548,"close":52993,"volume":23052,"rsi_14":74.12,"sma_20":56500.0,"sma_60":54681.67,"sma_120":53207.92},{"date":"2025-02-19","open":52993,"high":53171,"low":52459,"close":52815,"volume":37977,"rsi_14":69.23,"sma_20":56760.0,"sma_60":54800.0,"sma_120":53285.42},{"date":"2025-02-20","open":52815,"high":53526,"low":52637,"close":53348,"volume":18920,"rsi_14":69.23,"sma_20":57040.0,"sma_60":54926.67,"sma_120":53360.42},{"date":"2025-02-21","open":53348,"high":54593,"low":53259,"close":54593,"volume":21969,"rsi_14":81.93,"sma_20":57365.0,"sma_60":55066.67,"sma_120":53440.42},{"date":"2025-02-24","open":54237,"high":54415,"low":53704,"close":54415,"volume":19415,"rsi_14":78.75,"sma_20":57625.0,"sma_60":55191.67,"sma_120":53518.75},{"date":"2025-02-25","open":54504,"high":54504,"low":53615,"close":53793,"volume":21657,"rsi_14":72.09,"sma_20":57860.0,"sma_60":55305.0,"sma_120":53595.42},{"date":"2025-02-26","open":54060,"high":54060,"low":52904,"close":52993,"volume":41891,"rsi_14":67.39,"sma_20":58065.0,"sma_60":55415.0,"sma_120":53659.58},{"date":"2025-02-27","open":53891,"high":54654,"low":53795,"close":54654,"volume":34002,"rsi_14":52.25,"sma_20":58110.0,"sma_60":55481.67,"sma_120":53700.42},{"date":"2025-02-28","open":54558,"high":54558,"low":53795,"close":54081,"volume":18415,"rsi_14":54.21,"sma_20":58095.0,"sma_60":55530.0,"sma_120":53742.08},{"date":"2025-03-04","open":54081,"high":54654,"low":52174,"close":52269,"volume":23151,"rsi_14":45.16,"sma_20":58030.0,"sma_60":55543.33,"sma_120":53775.42},{"date":"2025-03-05","open":52269,"high":53223,"low":51697,"close":52078,"volume":15657,"rsi_14":40.68,"sma_20":57930.0,"sma_60":55551.67,"sma_120":53805.42},{"date":"2025-03-06","open":52555,"high":53128,"low":52174,"close":52746,"volume":13435,"rsi_14":43.55,"sma_20":57860.0,"sma_60":55563.33,"sma_120":53842.92},{"date":"2025-03-07","open":52078,"high":52651,"low":51602,"close":51697,"volume":13962,"rsi_14":31.93,"sma_20":57750.0,"sma_60":55510.0,"sma_120":53867.08},{"date":"2025-03-10","open":52174,"high":52555,"low":51602,"close":52174,"volume":15146,"rsi_14":28.32,"sma_20":57645.0,"sma_60":55501.67,"sma_120":53894.58},{"date":"2025-03-11","open":51697,"high":51697,"low":50934,"close":51315,"volume":36424,"rsi_14":26.23,"sma_20":57545.0,"sma_60":55486.67,"sma_120":53920.42},{"date":"2025-03-12","open":51411,"high":51983,"low":51220,"close":51506,"volume":12662,"rsi_14":27.87,"sma_20":57445.0,"sma_60":55475.0,"sma_120":53946.25},{"date":"2025-03-13","open":52078,"high":52365,"low":51602,"close":52174,"volume":9444,"rsi_14":28.46,"sma_20":57340.0,"sma_60":55505.0,"sma_120":53978.75},{"date":"2025-03-14","open":52460,"high":52460,"low":51602,"close":52269,"volume":11636,"rsi_14":20.0,"sma_20":57235.0,"sma_60":55521.67,"sma_120":54015.42},{"date":"2025-03-17","open":52460,"high":53032,"low":52365,"close":52937,"volume":7166,"rsi_14":25.22,"sma_20":57085.0,"sma_60":55528.33,"sma_120":54052.92},{"date":"2025-03-18","open":52842,"high":54272,"low":52746,"close":53795,"volume":17489,"rsi_14":32.48,"sma_20":56925.0,"sma_60":55543.33,"sma_120":54113.75},{"date":"2025-03-19","open":53700,"high":54463,"low":53700,"close":54368,"volume":16596,"rsi_14":38.6,"sma_20":56795.0,"sma_60":55566.67,"sma_120":54180.0},{"date":"2025-03-20","open":54368,"high":54940,"low":54081,"close":54177,"volume":21558,"rsi_14":47.31,"sma_20":56665.0,"sma_60":55593.33,"sma_120":54230.0},{"date":"2025-03-21","open":54177,"high":54654,"low":53605,"close":53795,"volume":46945,"rsi_14":48.35,"sma_20":56485.0,"sma_60":55641.67,"sma_120":54273.33},{"date":"2025-03-24","open":54272,"high":54558,"low":53605,"close":53605,"volume":16827,"rsi_14":59.46,"sma_20":56225.0,"sma_60":55670.0,"sma_120":54318.33},{"date":"2025-03-25","open":54272,"high":54272,"low":53223,"close":53700,"volume":10052,"rsi_14":61.64,"sma_20":55980.0,"sma_60":55720.0,"sma_120":54365.83},{"date":"2025-03-26","open":54177,"high":54749,"low":53509,"close":54654,"volume":14187,"rsi_14":63.16,"sma_20":55820.0,"sma_60":55808.33,"sma_120":54420.83},{"date":"2025-03-27","open":54558,"high":54558,"low":53509,"close":54177,"volume":9601,"rsi_14":68.57,"sma_20":55680.0,"sma_60":55875.0,"sma_120":54472.5},{"date":"2025-03-28","open":54177,"high":54177,"low":52937,"close":53605,"volume":12188,"rsi_14":60.56,"sma_20":55625.0,"sma_60":55930.0,"sma_120":54512.5},{"date":"2025-03-31","open":53032,"high":53318,"low":51697,"close":52078,"volume":27045,"rsi_14":55.13,"sma_20":55520.0,"sma_60":55955.0,"sma_120":54545.0},{"date":"2025-04-01","open":51792,"high":52746,"low":51792,"close":52460,"volume":16434,"rsi_14":56.25,"sma_20":55530.0,"sma_60":55995.0,"sma_120":54585.83},{"date":"2025-04-02","open":52460,"high":53128,"low":51983,"close":52651,"volume":10280,"rsi_14":53.33,"sma_20":55560.0,"sma_60":56031.67,"sma_120":54628.33},{"date":"2025-04-03","open":52365,"high":52555,"low":51506,"close":51792,"volume":14223,"rsi_14":46.99,"sma_20":55510.0,"sma_60":56061.67,"sma_120":54657.5},{"date":"2025-04-04","open":51411,"high":51983,"low":50552,"close":51792,"volume":14796,"rsi_14":42.11,"sma_20":55515.0,"sma_60":56086.67,"sma_120":54686.67},{"date":"2025-04-07","open":50552,"high":50552,"low":48931,"close":49503,"volume":22654,"rsi_14":25.27,"sma_20":55375.0,"sma_60":56060.0,"sma_120":54701.67},{"date":"2025-04-08","open":50171,"high":50362,"low":48835,"close":49503,"volume":14090,"rsi_14":20.0,"sma_20":55280.0,"sma_60":56018.33,"sma_120":54707.5},{"date":"2025-04-09","open":49503,"high":49599,"low":48359,"close":48740,"volume":15875,"rsi_14":18.68,"sma_20":55135.0,"sma_60":55963.33,"sma_120":54700.83},{"date":"2025-04-10","open":51029,"high":51029,"low":49789,"close":50266,"volume":9627,"rsi_14":32.04,"sma_20":55035.0,"sma_60":55946.67,"sma_120":54705.0},{"date":"2025-04-11","open":49503,"high":50457,"low":49503,"close":50266,"volume":6695,"rsi_14":32.67,"sma_20":54930.0,"sma_60":55923.33,"sma_120":54711.67},{"date":"2025-04-14","open":50266,"high":51029,"low":50266,"close":50648,"volume":6439,"rsi_14":34.62,"sma_20":54810.0,"sma_60":55925.0,"sma_120":54719.17},{"date":"2025-04-15","open":50648,"high":51792,"low":50648,"close":51697,"volume":4931,"rsi_14":35.24,"sma_20":54700.0,"sma_60":55938.33,"sma_120":54737.5},{"date":"2025-04-16","open":51506,"high":52269,"low":51411,"close":52269,"volume":8219,"rsi_14":40.57,"sma_20":54590.0,"sma_60":55961.67,"sma_120":54760.83},{"date":"2025-04-17","open":52269,"high":52651,"low":52078,"close":52269,"volume":3880,"rsi_14":43.0,"sma_20":54490.0,"sma_60":55971.67,"sma_120":54776.67},{"date":"2025-04-18","open":52746,"high":53318,"low":52365,"close":52937,"volume":7477,"rsi_14":54.95,"sma_20":54445.0,"sma_60":55990.0,"sma_120":54795.83},{"date":"2025-04-21","open":53414,"high":55417,"low":53032,"close":54845,"volume":14670,"rsi_14":61.68,"sma_20":54510.0,"sma_60":56033.33,"sma_120":54835.0},{"date":"2025-04-22","open":54368,"high":55798,"low":54368,"close":55512,"volume":9254,"rsi_14":63.39,"sma_20":54605.0,"sma_60":56070.0,"sma_120":54884.17},{"date":"2025-04-23","open":55608,"high":56275,"low":55512,"close":55989,"volume":11752,"rsi_14":70.37,"sma_20":54675.0,"sma_60":56118.33,"sma_120":54926.67},{"date":"2025-04-24","open":56275,"high":56848,"low":55894,"close":56466,"volume":12874,"rsi_14":71.68,"sma_20":54795.0,"sma_60":56180.0,"sma_120":54976.67},{"date":"2025-04-25","open":56466,"high":56848,"low":56371,"close":56657,"volume":9293,"rsi_14":91.21,"sma_20":54955.0,"sma_60":56230.0,"sma_120":55027.5},{"date":"2025-04-28","open":56561,"high":57229,"low":53605,"close":56561,"volume":11538,"rsi_14":90.22,"sma_20":55190.0,"sma_60":56268.33,"sma_120":55080.0},{"date":"2025-04-29","open":56466,"high":57611,"low":56466,"close":57229,"volume":12757,"rsi_14":98.9,"sma_20":55440.0,"sma_60":56333.33,"sma_120":55140.83},{"date":"2025-04-30","open":57420,"high":58660,"low":57324,"close":58183,"volume":26295,"rsi_14":98.82,"sma_20":55730.0,"sma_60":56406.67,"sma_120":55209.17},{"date":"2025-05-02","open":58183,"high":58564,"low":57706,"close":58374,"volume":9113,"rsi_14":98.85,"sma_20":56075.0,"sma_60":56481.67,"sma_120":55279.17},{"date":"2025-05-07","open":58564,"high":61140,"low":58564,"close":60091,"volume":39078,"rsi_14":99.01,"sma_20":56510.0,"sma_60":56591.67,"sma_120":55361.67},{"date":"2025-05-08","open":60281,"high":61140,"low":60091,"close":61044,"volume":15599,"rsi_14":99.0,"sma_20":57115.0,"sma_60":56711.67,"sma_120":55445.83},{"date":"2025-05-09","open":61044,"high":61998,"low":60663,"close":61330,"volume":20112,"rsi_14":98.97,"sma_20":57735.0,"sma_60":56853.33,"sma_120":55538.33},{"date":"2025-05-12","open":61426,"high":63715,"low":61426,"close":62952,"volume":30072,"rsi_14":99.12,"sma_20":58480.0,"sma_60":57020.0,"sma_120":55640.0},{"date":"2025-05-13","open":62952,"high":63715,"low":62380,"close":63620,"volume":16861,"rsi_14":99.12,"sma_20":59180.0,"sma_60":57185.0,"sma_120":55743.33},{"date":"2025-05-14","open":63620,"high":63810,"low":62857,"close":63429,"volume":25779,"rsi_14":96.88,"sma_20":59870.0,"sma_60":57345.0,"sma_120":55849.17},{"date":"2025-05-15","open":65337,"high":67244,"low":64860,"close":66767,"volume":74554,"rsi_14":97.58,"sma_20":60715.0,"sma_60":57536.67,"sma_120":55992.5},{"date":"2025-05-16","open":65813,"high":67435,"low":65146,"close":67435,"volume":39114,"rsi_14":97.62,"sma_20":61540.0,"sma_60":57721.67,"sma_120":56141.67},{"date":"2025-05-19","open":66767,"high":68293,"low":66100,"close":67053,"volume":22807,"rsi_14":94.4,"sma_20":62315.0,"sma_60":57900.0,"sma_120":56290.83},{"date":"2025-05-20","open":67721,"high":68580,"low":67530,"close":68198,"volume":23079,"rsi_14":94.81,"sma_20":63150.0,"sma_60":58101.67,"sma_120":56450.83},{"date":"2025-05-21","open":68198,"high":69247,"low":67626,"close":69056,"volume":20698,"rsi_14":95.8,"sma_20":63995.0,"sma_60":58308.33,"sma_120":56617.5},{"date":"2025-05-22","open":69056,"high":69533,"low":67435,"close":68293,"volume":23371,"rsi_14":90.28,"sma_20":64700.0,"sma_60":58478.33,"sma_120":56772.5},{"date":"2025-05-23","open":69056,"high":69915,"low":68198,"close":69438,"volume":31467,"rsi_14":90.41,"sma_20":65430.0,"sma_60":58671.67,"sma_120":56931.67},{"date":"2025-05-26","open":70010,"high":71632,"low":69247,"close":71441,"volume":45573,"rsi_14":91.52,"sma_20":66240.0,"sma_60":58911.67,"sma_120":57108.33},{"date":"2025-05-27","open":71441,"high":72395,"low":69152,"close":70773,"volume":29341,"rsi_14":86.36,"sma_20":66990.0,"sma_60":59155.0,"sma_120":57285.0},{"date":"2025-05-28","open":70869,"high":71536,"low":69915,"close":70296,"volume":14734,"rsi_14":82.55,"sma_20":67705.0,"sma_60":59428.33,"sma_120":57455.0},{"date":"2025-05-29","open":70487,"high":75161,"low":70487,"close":74970,"volume":73227,"rsi_14":86.67,"sma_20":68670.0,"sma_60":59793.33,"sma_120":57661.67},{"date":"2025-05-30","open":74970,"high":75161,"low":73253,"close":73921,"volume":40711,"rsi_14":80.42,"sma_20":69545.0,"sma_60":60171.67,"sma_120":57857.5},{"date":"2025-06-02","open":73730,"high":74779,"low":68675,"close":72013,"volume":57030,"rsi_14":71.78,"sma_20":70270.0,"sma_60":60520.0,"sma_120":58035.83},{"date":"2025-06-04","open":72681,"high":76210,"low":72681,"close":75638,"volume":62207,"rsi_14":76.89,"sma_20":71175.0,"sma_60":60920.0,"sma_120":58241.67},{"date":"2025-06-05","open":75924,"high":76210,"low":74302,"close":75161,"volume":29955,"rsi_14":71.15,"sma_20":71965.0,"sma_60":61330.0,"sma_120":58420.0},{"date":"2025-06-09","open":76305,"high":79262,"low":76210,"close":77259,"volume":73531,"rsi_14":73.09,"sma_20":72815.0,"sma_60":61768.33,"sma_120":58635.0},{"date":"2025-06-10","open":78213,"high":78595,"low":76305,"close":77450,"volume":40643,"rsi_14":74.66,"sma_20":73660.0,"sma_60":62225.0,"sma_120":58855.83},{"date":"2025-06-11","open":77450,"high":80216,"low":75829,"close":78976,"volume":49204,"rsi_14":75.11,"sma_20":74500.0,"sma_60":62705.0,"sma_120":59090.0},{"date":"2025-06-12","open":79835,"high":80979,"low":78404,"close":80407,"volume":69485,"rsi_14":75.76,"sma_20":75380.0,"sma_60":63198.33,"sma_120":59351.67},{"date":"2025-06-13","open":80407,"high":82410,"low":77355,"close":78785,"volume":77747,"rsi_14":72.92,"sma_20":76185.0,"sma_60":63661.67,"sma_120":59591.67},{"date":"2025-06-16","open":78690,"high":83268,"low":77832,"close":82982,"volume":63080,"rsi_14":76.1,"sma_20":77035.0,"sma_60":64186.67,"sma_120":59857.5},{"date":"2025-06-17","open":83745,"high":85653,"low":82601,"close":83459,"volume":57282,"rsi_14":74.61,"sma_20":77875.0,"sma_60":64705.0,"sma_120":60124.17},{"date":"2025-06-18","open":83459,"high":84699,"low":81647,"close":83173,"volume":27049,"rsi_14":75.79,"sma_20":78720.0,"sma_60":65208.33,"sma_120":60387.5},{"date":"2025-06-19","open":83268,"high":83936,"low":80788,"close":82314,"volume":34924,"rsi_14":74.61,"sma_20":79460.0,"sma_60":65700.0,"sma_120":60646.67},{"date":"2025-06-20","open":82696,"high":84604,"low":81456,"close":84318,"volume":38667,"rsi_14":71.49,"sma_20":80260.0,"sma_60":66233.33,"sma_120":60937.5},{"date":"2025-06-23","open":84222,"high":85844,"low":82744,"close":84604,"volume":46041,"rsi_14":75.45,"sma_20":81115.0,"sma_60":66775.0,"sma_120":61222.5},{"date":"2025-06-24","open":85367,"high":90994,"low":85367,"close":90994,"volume":99649,"rsi_14":87.27,"sma_20":82245.0,"sma_60":67426.67,"sma_120":61573.33},{"date":"2025-06-25","open":91090,"high":91853,"low":88944,"close":90136,"volume":34319,"rsi_14":81.93,"sma_20":83225.0,"sma_60":68046.67,"sma_120":61927.5},{"date":"2025-06-26","open":89659,"high":89850,"low":84699,"close":86988,"volume":54942,"rsi_14":73.31,"sma_20":84075.0,"sma_60":68620.0,"sma_120":62247.5},{"date":"2025-06-27","open":87274,"high":87560,"low":84699,"close":86797,"volume":34540,"rsi_14":70.33,"sma_20":84940.0,"sma_60":69200.0,"sma_120":62565.0},{"date":"2025-06-30","open":86797,"high":87274,"low":85271,"close":85844,"volume":37095,"rsi_14":67.32,"sma_20":85510.0,"sma_60":69790.0,"sma_120":62872.5},{"date":"2025-07-01","open":86225,"high":89659,"low":85844,"close":85844,"volume":45632,"rsi_14":65.13,"sma_20":86135.0,"sma_60":70373.33,"sma_120":63184.17},{"date":"2025-07-02","open":85844,"high":86416,"low":83364,"close":84413,"volume":51718,"rsi_14":58.82,"sma_20":86785.0,"sma_60":70928.33,"sma_120":63480.0},{"date":"2025-07-03","open":84222,"high":87465,"low":84222,"close":86893,"volume":55211,"rsi_14":67.21,"sma_20":87375.0,"sma_60":71541.67,"sma_120":63801.67},{"date":"2025-07-04","open":86130,"high":87560,"low":83459,"close":83459,"volume":38569,"rsi_14":51.05,"sma_20":87810.0,"sma_60":72095.0,"sma_120":64090.83},{"date":"2025-07-07","open":83173,"high":86321,"low":82028,"close":86321,"volume":58970,"rsi_14":55.68,"sma_20":88285.0,"sma_60":72738.33,"sma_120":64399.17},{"date":"2025-07-08","open":85844,"high":90899,"low":85557,"close":90327,"volume":69433,"rsi_14":62.38,"sma_20":88960.0,"sma_60":73451.67,"sma_120":64735.0},{"date":"2025-07-09","open":92043,"high":94333,"low":90327,"close":94237,"volume":106663,"rsi_14":68.66,"sma_20":89760.0,"sma_60":74246.67,"sma_120":65105.0},{"date":"2025-07-10","open":94046,"high":97671,"low":92997,"close":97385,"volume":72107,"rsi_14":69.74,"sma_20":90650.0,"sma_60":75070.0,"sma_120":65508.33},{"date":"2025-07-11","open":97385,"high":102535,"low":97003,"close":100151,"volume":56635,"rsi_14":71.85,"sma_20":91770.0,"sma_60":75941.67,"sma_120":65932.5},{"date":"2025-07-14","open":99197,"high":104920,"low":99197,"close":104825,"volume":92691,"rsi_14":70.42,"sma_20":92915.0,"sma_60":76888.33,"sma_120":66406.67},{"date":"2025-07-15","open":104538,"high":104538,"low":101677,"close":103585,"volume":30483,"rsi_14":69.64,"sma_20":93970.0,"sma_60":77795.0,"sma_120":66866.67},{"date":"2025-07-16","open":101772,"high":102440,"low":97289,"close":98816,"volume":56105,"rsi_14":66.49,"sma_20":94790.0,"sma_60":78608.33,"sma_120":67285.0},{"date":"2025-07-17","open":99292,"high":100246,"low":95859,"close":96526,"volume":54347,"rsi_14":62.81,"sma_20":95535.0,"sma_60":79381.67,"sma_120":67676.67},{"date":"2025-07-18","open":95954,"high":96813,"low":93093,"close":94905,"volume":92741,"rsi_14":61.73,"sma_20":96090.0,"sma_60":80115.0,"sma_120":68052.5},{"date":"2025-07-21","open":92616,"high":93760,"low":92043,"close":93188,"volume":39772,"rsi_14":59.1,"sma_20":96540.0,"sma_60":80785.0,"sma_120":68409.17},{"date":"2025-07-22","open":94142,"high":95859,"low":92330,"close":93379,"volume":60709,"rsi_14":61.46,"sma_20":96665.0,"sma_60":81446.67,"sma_120":68758.33},{"date":"2025-07-23","open":93474,"high":93856,"low":90136,"close":92330,"volume":47843,"rsi_14":57.22,"sma_20":96780.0,"sma_60":82081.67,"sma_120":69100.0},{"date":"2025-07-24","open":92520,"high":94142,"low":87751,"close":88419,"volume":73720,"rsi_14":56.5,"sma_20":96855.0,"sma_60":82640.0,"sma_120":69410.0},{"date":"2025-07-25","open":87370,"high":89945,"low":86988,"close":88514,"volume":44797,"rsi_14":53.1,"sma_20":96945.0,"sma_60":83196.67,"sma_120":69713.33},{"date":"2025-07-28","open":88610,"high":88610,"low":83078,"close":84222,"volume":112525,"rsi_14":41.44,"sma_20":96860.0,"sma_60":83680.0,"sma_120":69974.17},{"date":"2025-07-29","open":84222,"high":87274,"low":83650,"close":86511,"volume":60774,"rsi_14":38.66,"sma_20":96895.0,"sma_60":84191.67,"sma_120":70262.5},{"date":"2025-07-30","open":87370,"high":89754,"low":86225,"close":86893,"volume":26689,"rsi_14":33.23,"sma_20":97025.0,"sma_60":84693.33,"sma_120":70550.0},{"date":"2025-07-31","open":86893,"high":88228,"low":86225,"close":86797,"volume":13126,"rsi_14":26.67,"sma_20":97020.0,"sma_60":85190.0,"sma_120":70835.83},{"date":"2025-08-01","open":86321,"high":86321,"low":81170,"close":82887,"volume":51187,"rsi_14":10.62,"sma_20":96990.0,"sma_60":85588.33,"sma_120":71090.0},{"date":"2025-08-04","open":82982,"high":86511,"low":82982,"close":85653,"volume":23268,"rsi_14":19.48,"sma_20":96955.0,"sma_60":86018.33,"sma_120":71365.0},{"date":"2025-08-05","open":86034,"high":88037,"low":85176,"close":87084,"volume":25141,"rsi_14":27.47,"sma_20":96785.0,"sma_60":86468.33,"sma_120":71660.83},{"date":"2025-08-06","open":88037,"high":90899,"low":86607,"close":90899,"volume":25691,"rsi_14":39.79,"sma_20":96610.0,"sma_60":86956.67,"sma_120":71988.33},{"date":"2025-08-07","open":94619,"high":94619,"low":89277,"close":90708,"volume":29533,"rsi_14":41.97,"sma_20":96260.0,"sma_60":87430.0,"sma_120":72307.5},{"date":"2025-08-08","open":90708,"high":90708,"low":88133,"close":88705,"volume":28872,"rsi_14":41.52,"sma_20":95660.0,"sma_60":87871.67,"sma_120":72608.33},{"date":"2025-08-11","open":89182,"high":89850,"low":86988,"close":88896,"volume":21560,"rsi_14":41.52,"sma_20":94825.0,"sma_60":88258.33,"sma_120":72897.5},{"date":"2025-08-12","open":90517,"high":93760,"low":89087,"close":91376,"volume":38026,"rsi_14":48.29,"sma_20":94185.0,"sma_60":88676.67,"sma_120":73199.17},{"date":"2025-08-13","open":91662,"high":93283,"low":90327,"close":91185,"volume":22438,"rsi_14":55.73,"sma_20":93785.0,"sma_60":89098.33,"sma_120":73499.17},{"date":"2025-08-14","open":91757,"high":92711,"low":90994,"close":90994,"volume":15897,"rsi_14":55.12,"sma_20":93495.0,"sma_60":89496.67,"sma_120":73799.17},{"date":"2025-08-18","open":90899,"high":90899,"low":88896,"close":88991,"volume":15143,"rsi_14":60.87,"sma_20":93185.0,"sma_60":89845.0,"sma_120":74076.67},{"date":"2025-08-19","open":88991,"high":89659,"low":86893,"close":88324,"volume":20690,"rsi_14":54.46,"sma_20":92930.0,"sma_60":90195.0,"sma_120":74336.67},{"date":"2025-08-20","open":86416,"high":88133,"low":83268,"close":86702,"volume":46719,"rsi_14":49.56,"sma_20":92580.0,"sma_60":90496.67,"sma_120":74584.17},{"date":"2025-08-21","open":88037,"high":88037,"low":86464,"close":87084,"volume":8324,"rsi_14":50.66,"sma_20":92305.0,"sma_60":90770.0,"sma_120":74840.83},{"date":"2025-08-22","open":88037,"high":88800,"low":86511,"close":87179,"volume":11805,"rsi_14":61.9,"sma_20":92240.0,"sma_60":91056.67,"sma_120":75105.83},{"date":"2025-08-25","open":87560,"high":90803,"low":87274,"close":89850,"volume":21396,"rsi_14":61.7,"sma_20":92310.0,"sma_60":91398.33,"sma_120":75413.33},{"date":"2025-08-26","open":89850,"high":89850,"low":86893,"close":87274,"volume":15913,"rsi_14":50.5,"sma_20":92470.0,"sma_60":91613.33,"sma_120":75703.33},{"date":"2025-08-27","open":87942,"high":87942,"low":86607,"close":87179,"volume":9257,"rsi_14":37.89,"sma_20":92505.0,"sma_60":91845.0,"sma_120":76008.33},{"date":"2025-08-28","open":87084,"high":89373,"low":86416,"close":88324,"volume":27156,"rsi_14":42.69,"sma_20":92580.0,"sma_60":92130.0,"sma_120":76325.0},{"date":"2025-08-29","open":89468,"high":89754,"low":87847,"close":88419,"volume":11992,"rsi_14":49.01,"sma_20":92665.0,"sma_60":92353.33,"sma_120":76636.67},{"date":"2025-09-01","open":87942,"high":88896,"low":86702,"close":88037,"volume":20277,"rsi_14":47.06,"sma_20":92935.0,"sma_60":92578.33,"sma_120":76954.17},{"date":"2025-09-02","open":87560,"high":88419,"low":86797,"close":87179,"volume":13093,"rsi_14":33.82,"sma_20":93015.0,"sma_60":92751.67,"sma_120":77260.0},{"date":"2025-09-03","open":87179,"high":88610,"low":86797,"close":88324,"volume":17888,"rsi_14":39.73,"sma_20":93080.0,"sma_60":92941.67,"sma_120":77583.33},{"date":"2025-09-04","open":88324,"high":88800,"low":87179,"close":88800,"volume":14160,"rsi_14":42.28,"sma_20":92970.0,"sma_60":93113.33,"sma_120":77909.17},{"date":"2025-09-05","open":88896,"high":89945,"low":88800,"close":89850,"volume":14861,"rsi_14":53.24,"sma_20":92925.0,"sma_60":93278.33,"sma_120":78238.33},{"date":"2025-09-08","open":89850,"high":92139,"low":88991,"close":91185,"volume":21028,"rsi_14":60.27,"sma_20":93055.0,"sma_60":93495.0,"sma_120":78578.33},{"date":"2025-09-09","open":91567,"high":96526,"low":91567,"close":96049,"volume":82726,"rsi_14":77.22,"sma_20":93430.0,"sma_60":93723.33,"sma_120":78955.0},{"date":"2025-09-10","open":96908,"high":100628,"low":95954,"close":100151,"volume":65354,"rsi_14":81.28,"sma_20":93890.0,"sma_60":94015.0,"sma_120":79360.0},{"date":"2025-09-11","open":100056,"high":100819,"low":95382,"close":99865,"volume":37739,"rsi_14":80.09,"sma_20":94345.0,"sma_60":94306.67,"sma_120":79757.5},{"date":"2025-09-12","open":101105,"high":101486,"low":99388,"close":99960,"volume":28712,"rsi_14":77.32,"sma_20":94815.0,"sma_60":94615.0,"sma_120":80157.5},{"date":"2025-09-15","open":100246,"high":105778,"low":100246,"close":104825,"volume":55252,"rsi_14":92.2,"sma_20":95645.0,"sma_60":94973.33,"sma_120":80603.33},{"date":"2025-09-16","open":105397,"high":107209,"low":104825,"close":106732,"volume":35240,"rsi_14":93.25,"sma_20":96610.0,"sma_60":95360.0,"sma_120":81067.5},{"date":"2025-09-17","open":106732,"high":106828,"low":103108,"close":105397,"volume":35607,"rsi_14":87.45,"sma_20":97590.0,"sma_60":95611.67,"sma_120":81519.17},{"date":"2025-09-18","open":105411,"high":109210,"low":104651,"close":108640,"volume":33793,"rsi_14":89.17,"sma_20":98745.0,"sma_60":95943.33,"sma_120":81995.0},{"date":"2025-09-19","open":115400,"high":116100,"low":113100,"close":114100,"volume":24303,"rsi_14":89.49,"sma_20":99880.0,"sma_60":96325.0,"sma_120":82472.5},{"date":"2025-09-22","open":108831,"high":110929,"low":107305,"close":109689,"volume":24565,"rsi_14":92.75,"sma_20":100920.0,"sma_60":96725.0,"sma_120":82962.5},{"date":"2025-09-23","open":110357,"high":110929,"low":106828,"close":107209,"volume":22266,"rsi_14":84.14,"sma_20":101965.0,"sma_60":97098.33,"sma_120":83444.17},{"date":"2025-09-24","open":107209,"high":107209,"low":102440,"close":103298,"volume":38489,"rsi_14":73.31,"sma_20":102810.0,"sma_60":97403.33,"sma_120":83888.33},{"date":"2025-09-25","open":103203,"high":103203,"low":100628,"close":102059,"volume":23159,"rsi_14":69.51,"sma_20":103530.0,"sma_60":97711.67,"sma_120":84320.0},{"date":"2025-09-26","open":102917,"high":103012,"low":99197,"close":99197,"volume":19046,"rsi_14":62.21,"sma_20":104095.0,"sma_60":97926.67,"sma_120":84734.17},{"date":"2025-09-29","open":100342,"high":103871,"low":100151,"close":101105,"volume":18027,"rsi_14":58.47,"sma_20":104780.0,"sma_60":98235.0,"sma_120":85165.0},{"date":"2025-09-30","open":102822,"high":102822,"low":95477,"close":100056,"volume":10282,"rsi_14":49.82,"sma_20":105455.0,"sma_60":98475.0,"sma_120":85606.67},{"date":"2025-10-01","open":99388,"high":100056,"low":97862,"close":98243,"volume":12777,"rsi_14":47.14,"sma_20":105975.0,"sma_60":98613.33,"sma_120":86032.5},{"date":"2025-10-02","open":99283,"high":102924,"low":98228,"close":101391,"volume":33237,"rsi_14":51.54,"sma_20":106610.0,"sma_60":98730.0,"sma_120":86488.33},{"date":"2025-10-10","open":101105,"high":103871,"low":99483,"close":100628,"volume":18730,"rsi_14":42.03,"sma_20":107175.0,"sma_60":98786.67,"sma_120":86928.33},{"date":"2025-10-13","open":99102,"high":99197,"low":96336,"close":97385,"volume":19207,"rsi_14":33.1,"sma_20":107500.0,"sma_60":98738.33,"sma_120":87340.0},{"date":"2025-10-14","open":97385,"high":99388,"low":95477,"close":95668,"volume":23634,"rsi_14":32.65,"sma_20":107480.0,"sma_60":98578.33,"sma_120":87733.33},{"date":"2025-10-15","open":97957,"high":102726,"low":96622,"close":102726,"volume":21795,"rsi_14":39.82,"sma_20":107615.0,"sma_60":98563.33,"sma_120":88179.17},{"date":"2025-10-16","open":104729,"high":109403,"low":104252,"close":106828,"volume":37239,"rsi_14":47.15,"sma_20":107980.0,"sma_60":98703.33,"sma_120":88655.83},{"date":"2025-10-17","open":106828,"high":107495,"low":103871,"close":105111,"volume":21833,"rsi_14":43.65,"sma_20":108250.0,"sma_60":98853.33,"sma_120":89117.5},{"date":"2025-10-20","open":105111,"high":118846,"low":104729,"close":118750,"volume":78866,"rsi_14":62.22,"sma_20":108980.0,"sma_60":99270.0,"sma_120":89692.5},{"date":"2025-10-21","open":119036,"high":121040,"low":113981,"close":114554,"volume":47471,"rsi_14":61.85,"sma_20":109390.0,"sma_60":99643.33,"sma_120":90214.17},{"date":"2025-10-22","open":114554,"high":115507,"low":110261,"close":114363,"volume":30973,"rsi_14":63.24,"sma_20":109860.0,"sma_60":100010.0,"sma_120":90728.33},{"date":"2025-10-23","open":113504,"high":114458,"low":110929,"close":112551,"volume":27755,"rsi_14":64.71,"sma_20":110040.0,"sma_60":100363.33,"sma_120":91222.5},{"date":"2025-10-24","open":114458,"high":119227,"low":113218,"close":114267,"volume":22050,"rsi_14":64.56,"sma_20":110325.0,"sma_60":100815.0,"sma_120":91727.5},{"date":"2025-10-27","open":117320,"high":119704,"low":114840,"close":117510,"volume":45725,"rsi_14":68.41,"sma_20":110735.0,"sma_60":101321.67,"sma_120":92259.17},{"date":"2025-10-28","open":117510,"high":117510,"low":114554,"close":116557,"volume":24143,"rsi_14":69.67,"sma_20":111225.0,"sma_60":101886.67,"sma_120":92783.33},{"date":"2025-10-29","open":116938,"high":118941,"low":113695,"close":118655,"volume":25269,"rsi_14":69.29,"sma_20":112030.0,"sma_60":102448.33,"sma_120":93320.0},{"date":"2025-10-30","open":119227,"high":123901,"low":117987,"close":119036,"volume":33852,"rsi_14":69.98,"sma_20":112920.0,"sma_60":103010.0,"sma_120":93851.67},{"date":"2025-10-31","open":120849,"high":123901,"low":117510,"close":122947,"volume":31005,"rsi_14":77.35,"sma_20":114165.0,"sma_60":103641.67,"sma_120":94415.83},{"date":"2025-11-03","open":123519,"high":126095,"low":122852,"close":123519,"volume":30314,"rsi_14":80.54,"sma_20":115340.0,"sma_60":104351.67,"sma_120":94970.0},{"date":"2025-11-04","open":123519,"high":123519,"low":116175,"close":116366,"volume":89422,"rsi_14":64.93,"sma_20":116195.0,"sma_60":104888.33,"sma_120":95453.33},{"date":"2025-11-05","open":114267,"high":115412,"low":109021,"close":112741,"volume":46501,"rsi_14":56.54,"sma_20":116955.0,"sma_60":105336.67,"sma_120":95902.5},{"date":"2025-11-06","open":116557,"high":118273,"low":111024,"close":115412,"volume":32269,"rsi_14":61.16,"sma_20":117715.0,"sma_60":105765.0,"sma_120":96360.83},{"date":"2025-11-07","open":115412,"high":116175,"low":109784,"close":112932,"volume":30875,"rsi_14":41.69,"sma_20":118360.0,"sma_60":106153.33,"sma_120":96791.67},{"date":"2025-11-10","open":114840,"high":123996,"low":114840,"close":120372,"volume":29333,"rsi_14":57.61,"sma_20":119565.0,"sma_60":106706.67,"sma_120":97289.17},{"date":"2025-11-11","open":120372,"high":124664,"low":116652,"close":118178,"volume":27024,"rsi_14":54.74,"sma_20":120745.0,"sma_60":107218.33,"sma_120":97738.33},{"date":"2025-11-12","open":124092,"high":128670,"low":121421,"close":124187,"volume":61173,"rsi_14":63.09,"sma_20":121870.0,"sma_60":107791.67,"sma_120":98234.17},{"date":"2025-11-13","open":124759,"high":128289,"low":123043,"close":124569,"volume":33786,"rsi_14":61.95,"sma_20":122800.0,"sma_60":108375.0,"sma_120":98736.67},{"date":"2025-11-14","open":121993,"high":122947,"low":119323,"close":120658,"volume":31842,"rsi_14":53.59,"sma_20":123615.0,"sma_60":108893.33,"sma_120":99195.0},{"date":"2025-11-17","open":123043,"high":123043,"low":117987,"close":119418,"volume":41835,"rsi_14":53.25,"sma_20":123650.0,"sma_60":109425.0,"sma_120":99635.0},{"date":"2025-11-18","open":118273,"high":118464,"low":114077,"close":115889,"volume":71578,"rsi_14":46.96,"sma_20":123720.0,"sma_60":109906.67,"sma_120":100050.83},{"date":"2025-11-19","open":116747,"high":117701,"low":113600,"close":116270,"volume":59609,"rsi_14":46.96,"sma_20":123820.0,"sma_60":110423.33,"sma_120":100460.0},{"date":"2025-11-20","open":119227,"high":119227,"low":116652,"close":117797,"volume":25357,"rsi_14":44.03,"sma_20":124095.0,"sma_60":110960.0,"sma_120":100865.0},{"date":"2025-11-21","open":113409,"high":114935,"low":111883,"close":114077,"volume":36686,"rsi_14":39.79,"sma_20":124085.0,"sma_60":111430.0,"sma_120":101243.33},{"date":"2025-11-24","open":114363,"high":117797,"low":113027,"close":115507,"volume":28070,"rsi_14":48.94,"sma_20":123980.0,"sma_60":111878.33,"sma_120":101638.33},{"date":"2025-11-25","open":116843,"high":119704,"low":114458,"close":115794,"volume":27059,"rsi_14":54.1,"sma_20":123940.0,"sma_60":112376.67,"sma_120":101995.0},{"date":"2025-11-26","open":116461,"high":121612,"low":115507,"close":121326,"volume":28661,"rsi_14":57.38,"sma_20":124080.0,"sma_60":112973.33,"sma_120":102409.17},{"date":"2025-11-27","open":121326,"high":122089,"low":119704,"close":121040,"volume":10241,"rsi_14":60.71,"sma_20":124185.0,"sma_60":113545.0,"sma_120":102837.5},{"date":"2025-11-28","open":121040,"high":121516,"low":115317,"close":116652,"volume":41945,"rsi_14":44.66,"sma_20":123855.0,"sma_60":114038.33,"sma_120":103195.83},{"date":"2025-12-01","open":117224,"high":118560,"low":113504,"close":116366,"volume":27832,"rsi_14":47.25,"sma_20":123480.0,"sma_60":114533.33,"sma_120":103555.83},{"date":"2025-12-02","open":116557,"high":121135,"low":116366,"close":120753,"volume":22743,"rsi_14":44.51,"sma_20":123710.0,"sma_60":115120.0,"sma_120":103935.83},{"date":"2025-12-03","open":121612,"high":126858,"low":120753,"close":125141,"volume":29480,"rsi_14":50.81,"sma_20":124360.0,"sma_60":115763.33,"sma_120":104352.5},{"date":"2025-12-04","open":125141,"high":125141,"low":121612,"close":123233,"volume":16350,"rsi_14":53.87,"sma_20":124770.0,"sma_60":116365.0,"sma_120":104739.17},{"date":"2025-12-05","open":124569,"high":124569,"low":121898,"close":123615,"volume":15161,"rsi_14":56.47,"sma_20":125330.0,"sma_60":116955.0,"sma_120":105116.67},{"date":"2025-12-08","open":123615,"high":123996,"low":121898,"close":122279,"volume":22176,"rsi_14":60.57,"sma_20":125430.0,"sma_60":117498.33,"sma_120":105496.67},{"date":"2025-12-09","open":123043,"high":123043,"low":121707,"close":122089,"volume":37878,"rsi_14":59.68,"sma_20":125635.0,"sma_60":117953.33,"sma_120":105838.33},{"date":"2025-12-10","open":122089,"high":122947,"low":120563,"close":122279,"volume":26591,"rsi_14":57.81,"sma_20":125535.0,"sma_60":118340.0,"sma_120":106177.5},{"date":"2025-12-11","open":122566,"high":123043,"low":120753,"close":121516,"volume":24930,"rsi_14":64.44,"sma_20":125375.0,"sma_60":118718.33,"sma_120":106512.5},{"date":"2025-12-12","open":122661,"high":124187,"low":121135,"close":123043,"volume":28039,"rsi_14":64.58,"sma_20":125500.0,"sma_60":119121.67,"sma_120":106868.33},{"date":"2025-12-15","open":122089,"high":122089,"low":120276,"close":121230,"volume":16256,"rsi_14":59.93,"sma_20":125595.0,"sma_60":119408.33,"sma_120":107190.83},{"date":"2025-12-16","open":121516,"high":122852,"low":120086,"close":120658,"volume":21252,"rsi_14":48.51,"sma_20":125845.0,"sma_60":119651.67,"sma_120":107505.83},{"date":"2025-12-17","open":121230,"high":121230,"low":115889,"close":117701,"volume":50195,"rsi_14":43.35,"sma_20":125920.0,"sma_60":119866.67,"sma_120":107739.17},{"date":"2025-12-18","open":117606,"high":117606,"low":114744,"close":116270,"volume":28169,"rsi_14":49.14,"sma_20":125840.0,"sma_60":119991.67,"sma_120":107967.5},{"date":"2025-12-19","open":118178,"high":118655,"low":116175,"close":117320,"volume":21056,"rsi_14":52.08,"sma_20":126010.0,"sma_60":120140.0,"sma_120":108232.5},{"date":"2025-12-22","open":118083,"high":118846,"low":115889,"close":117320,"volume":17322,"rsi_14":40.72,"sma_20":126105.0,"sma_60":120273.33,"sma_120":108499.17},{"date":"2025-12-23","open":117606,"high":119227,"low":116747,"close":117797,"volume":21264,"rsi_14":24.84,"sma_20":126210.0,"sma_60":120458.33,"sma_120":108778.33},{"date":"2025-12-24","open":117797,"high":118941,"low":116938,"close":117892,"volume":11870,"rsi_14":29.1,"sma_20":126030.0,"sma_60":120713.33,"sma_120":109058.33},{"date":"2025-12-26","open":118655,"high":118750,"low":115889,"close":118178,"volume":17388,"rsi_14":28.57,"sma_20":125880.0,"sma_60":120995.0,"sma_120":109353.33},{"date":"2025-12-29","open":118178,"high":123043,"low":116080,"close":122566,"volume":26563,"rsi_14":50.91,"sma_20":126190.0,"sma_60":121403.33,"sma_120":109665.0},{"date":"2025-12-30","open":119227,"high":121898,"low":118750,"close":119800,"volume":14139,"rsi_14":43.75,"sma_20":126370.0,"sma_60":121730.0,"sma_120":109982.5},{"date":"2026-01-02","open":119800,"high":123519,"low":118178,"close":122852,"volume":36493,"rsi_14":51.35,"sma_20":126480.0,"sma_60":122128.33,"sma_120":110301.67},{"date":"2026-01-05","open":121707,"high":127716,"low":121612,"close":125618,"volume":40776,"rsi_14":58.85,"sma_20":126505.0,"sma_60":122606.67,"sma_120":110610.0},{"date":"2026-01-06","open":125618,"high":129242,"low":124282,"close":128289,"volume":34908,"rsi_14":60.78,"sma_20":126770.0,"sma_60":123085.0,"sma_120":110907.5},{"date":"2026-01-07","open":128289,"high":128956,"low":124950,"close":126286,"volume":19511,"rsi_14":60.31,"sma_20":126910.0,"sma_60":123533.33,"sma_120":111160.0},{"date":"2026-01-08","open":126285,"high":126285,"low":121898,"close":122184,"volume":19412,"rsi_14":52.72,"sma_20":126905.0,"sma_60":123966.67,"sma_120":111352.5},{"date":"2026-01-09","open":122279,"high":124664,"low":121421,"close":123996,"volume":23092,"rsi_14":61.7,"sma_20":127005.0,"sma_60":124461.67,"sma_120":111520.0},{"date":"2026-01-12","open":124378,"high":126190,"low":120372,"close":121326,"volume":29345,"rsi_14":58.98,"sma_20":126955.0,"sma_60":124786.67,"sma_120":111675.0},{"date":"2026-01-13","open":121326,"high":125427,"low":121230,"close":123806,"volume":17619,"rsi_14":60.97,"sma_20":127075.0,"sma_60":125083.33,"sma_120":111893.33},{"date":"2026-01-14","open":123806,"high":127907,"low":122566,"close":127430,"volume":24397,"rsi_14":65.23,"sma_20":127305.0,"sma_60":125473.33,"sma_120":112163.33},{"date":"2026-01-15","open":127144,"high":131150,"low":126095,"close":128098,"volume":28295,"rsi_14":65.43,"sma_20":127665.0,"sma_60":125636.67,"sma_120":112453.33},{"date":"2026-01-16","open":128956,"high":132962,"low":128670,"close":132104,"volume":60049,"rsi_14":68.81,"sma_20":129020.0,"sma_60":126253.33,"sma_120":112793.33},{"date":"2026-01-19","open":132104,"high":136110,"low":130101,"close":131055,"volume":21732,"rsi_14":62.61,"sma_20":129795.0,"sma_60":126576.67,"sma_120":113122.5},{"date":"2026-01-20","open":131245,"high":133439,"low":128384,"close":131436,"volume":20172,"rsi_14":68.6,"sma_20":130535.0,"sma_60":126876.67,"sma_120":113464.17},{"date":"2026-01-21","open":129528,"high":131341,"low":127907,"close":129147,"volume":14839,"rsi_14":60.31,"sma_20":131155.0,"sma_60":127080.0,"sma_120":113820.0},{"date":"2026-01-22","open":130578,"high":134298,"low":129719,"close":131436,"volume":23218,"rsi_14":59.68,"sma_20":131870.0,"sma_60":127340.0,"sma_120":114195.0},{"date":"2026-01-23","open":132771,"high":139925,"low":132771,"close":136968,"volume":44631,"rsi_14":63.19,"sma_20":132870.0,"sma_60":127660.0,"sma_120":114655.83},{"date":"2026-01-26","open":136777,"high":138781,"low":133248,"close":137922,"volume":22698,"rsi_14":68.26,"sma_20":133905.0,"sma_60":127990.0,"sma_120":115105.0},{"date":"2026-01-27","open":140211,"high":141642,"low":136873,"close":140402,"volume":20144,"rsi_14":80.13,"sma_20":134840.0,"sma_60":128295.0,"sma_120":115572.5},{"date":"2026-01-28","open":142119,"high":144503,"low":138304,"close":139067,"volume":23791,"rsi_14":75.32,"sma_20":135850.0,"sma_60":128566.67,"sma_120":116029.17},{"date":"2026-01-29","open":139067,"high":146506,"low":137064,"close":145839,"volume":28588,"rsi_14":86.2,"sma_20":137055.0,"sma_60":129081.67,"sma_120":116579.17},{"date":"2026-01-30","open":145457,"high":145648,"low":141928,"close":143454,"volume":31755,"rsi_14":79.1,"sma_20":137990.0,"sma_60":129618.33,"sma_120":117084.17},{"date":"2026-02-02","open":141928,"high":144027,"low":132771,"close":133916,"volume":50398,"rsi_14":58.17,"sma_20":138285.0,"sma_60":129941.67,"sma_120":117493.33},{"date":"2026-02-03","open":137350,"high":143740,"low":137350,"close":141356,"volume":36509,"rsi_14":64.27,"sma_20":139075.0,"sma_60":130438.33,"sma_120":117934.17},{"date":"2026-02-04","open":141451,"high":142310,"low":137731,"close":139544,"volume":16383,"rsi_14":58.41,"sma_20":139985.0,"sma_60":130568.33,"sma_120":118360.83},{"date":"2026-02-05","open":139448,"high":140020,"low":138017,"close":139162,"volume":28872,"rsi_14":57.91,"sma_20":140780.0,"sma_60":130896.67,"sma_120":118801.67},{"date":"2026-02-06","open":135538,"high":137827,"low":129815,"close":136778,"volume":19279,"rsi_14":56.22,"sma_20":141590.0,"sma_60":131221.67,"sma_120":119220.0},{"date":"2026-02-09","open":139257,"high":145266,"low":139257,"close":143073,"volume":46031,"rsi_14":61.21,"sma_20":142600.0,"sma_60":131551.67,"sma_120":119671.67},{"date":"2026-02-10","open":144980,"high":152325,"low":143263,"close":151657,"volume":45052,"rsi_14":69.34,"sma_20":143870.0,"sma_60":132025.0,"sma_120":120200.0},{"date":"2026-02-11","open":151657,"high":152706,"low":142596,"close":145171,"volume":29206,"rsi_14":61.01,"sma_20":144765.0,"sma_60":132453.33,"sma_120":120673.33},{"date":"2026-02-12","open":151371,"high":161291,"low":151371,"close":160241,"volume":44931,"rsi_14":66.18,"sma_20":146240.0,"sma_60":133166.67,"sma_120":121295.83},{"date":"2026-02-13","open":163484,"high":167109,"low":160718,"close":163103,"volume":41533,"rsi_14":67.05,"sma_20":147865.0,"sma_60":133991.67,"sma_120":121949.17},{"date":"2026-02-19","open":171973,"high":176456,"low":169780,"close":174167,"volume":52041,"rsi_14":70.49,"sma_20":150125.0,"sma_60":135003.33,"sma_120":122713.33},{"date":"2026-02-20","open":178936,"high":179318,"low":171878,"close":174739,"volume":70863,"rsi_14":71.85,"sma_20":152395.0,"sma_60":135998.33,"sma_120":123479.17},{"date":"2026-02-23","open":179413,"high":181035,"low":171783,"close":172641,"volume":75684,"rsi_14":67.41,"sma_20":154675.0,"sma_60":137021.67,"sma_120":124225.83},{"date":"2026-02-24","open":170257,"high":172260,"low":164724,"close":172260,"volume":61013,"rsi_14":69.21,"sma_20":156815.0,"sma_60":138013.33,"sma_120":124945.83},{"date":"2026-02-25","open":173023,"high":181416,"low":173023,"close":180748,"volume":139261,"rsi_14":81.68,"sma_20":159110.0,"sma_60":139148.33,"sma_120":125762.5},{"date":"2026-02-26","open":184000,"high":184000,"low":179100,"close":183800,"volume":65828,"rsi_14":73.61,"sma_20":161070.0,"sma_60":140285.0,"sma_120":126915.0},{"date":"2026-02-27","open":179500,"high":182000,"low":179300,"close":179500,"volume":31851,"rsi_14":71.34,"sma_20":162685.0,"sma_60":140968.33,"sma_120":127256.67},{"date":"2026-03-03","open":174600,"high":178800,"low":170000,"close":170400,"volume":61194,"rsi_14":64.16,"sma_20":163915.0,"sma_60":141770.0,"sma_120":127904.17},{"date":"2026-03-04","open":161500,"high":166600,"low":148000,"close":150100,"volume":76847,"rsi_14":53.21,"sma_20":163775.0,"sma_60":142238.33,"sma_120":128385.83},{"date":"2026-03-05","open":161600,"high":169900,"low":160400,"close":162000,"volume":36057,"rsi_14":55.47,"sma_20":164355.0,"sma_60":142828.33,"sma_120":128974.17},{"date":"2026-03-06","open":160000,"high":165500,"low":159500,"close":164300,"volume":27398,"rsi_14":52.58,"sma_20":165550.0,"sma_60":143380.0,"sma_120":129571.67},{"date":"2026-03-09","open":157500,"high":160000,"low":151300,"close":158000,"volume":28693,"rsi_14":52.83,"sma_20":166040.0,"sma_60":143860.0,"sma_120":130112.5},{"date":"2026-03-10","open":167500,"high":168700,"low":158000,"close":162600,"volume":18791,"rsi_14":47.04,"sma_20":166855.0,"sma_60":144410.0,"sma_120":130682.5},{"date":"2026-03-11","open":163400,"high":171700,"low":163400,"close":168600,"volume":27617,"rsi_14":48.73,"sma_20":167990.0,"sma_60":145083.33,"sma_120":131290.83},{"date":"2026-03-12","open":168600,"high":169900,"low":161100,"close":165800,"volume":30115,"rsi_14":40.16,"sma_20":169110.0,"sma_60":145713.33,"sma_120":131833.33},{"date":"2026-03-13","open":165000,"high":165900,"low":160300,"close":161900,"volume":13925,"rsi_14":37.99,"sma_20":169705.0,"sma_60":146275.0,"sma_120":132307.5},{"date":"2026-03-16","open":161900,"high":165500,"low":161100,"close":163000,"volume":24066,"rsi_14":39.73,"sma_20":169905.0,"sma_60":147026.67,"sma_120":133074.17},{"date":"2026-03-17","open":165400,"high":171300,"low":164600,"close":169800,"volume":25018,"rsi_14":44.26,"sma_20":170785.0,"sma_60":147548.33,"sma_120":133335.0},{"date":"2026-03-18","open":170000,"high":174800,"low":169000,"close":174500,"volume":28411,"rsi_14":41.65,"sma_20":171110.0,"sma_60":148338.33,"sma_120":133873.33},{"date":"2026-03-19","open":168900,"high":171100,"low":166000,"close":166400,"volume":24902,"rsi_14":40.56,"sma_20":170880.0,"sma_60":149003.33,"sma_120":134327.5},{"date":"2026-03-20","open":170000,"high":176800,"low":168200,"close":172000,"volume":283617,"rsi_14":45.99,"sma_20":170350.0,"sma_60":149813.33,"sma_120":134840.0},{"date":"2026-03-23","open":166100,"high":167300,"low":157000,"close":157000,"volume":27396,"rsi_14":43.26,"sma_20":169040.0,"sma_60":150398.33,"sma_120":135195.0},{"date":"2026-03-24","open":164500,"high":164500,"low":154000,"close":159500,"volume":25488,"rsi_14":55.76,"sma_20":167965.0,"sma_60":151006.67,"sma_120":135573.33},{"date":"2026-03-25","open":160700,"high":168700,"low":160700,"close":167000,"volume":21287,"rsi_14":53.24,"sma_20":167285.0,"sma_60":151740.0,"sma_120":136006.67},{"date":"2026-03-26","open":167000,"high":167000,"low":161000,"close":161000,"volume":6731,"rsi_14":47.96,"sma_20":165860.0,"sma_60":152365.0,"sma_120":136411.67},{"date":"2026-03-27","open":155100,"high":164700,"low":155100,"close":163400,"volume":36015,"rsi_14":53.51,"sma_20":164840.0,"sma_60":153028.33,"sma_120":136870.83},{"date":"2026-03-30","open":156000,"high":157100,"low":153700,"close":154800,"volume":25867,"rsi_14":45.19,"sma_20":163605.0,"sma_60":153543.33,"sma_120":137269.17},{"date":"2026-03-31","open":153500,"high":153900,"low":149000,"close":150000,"volume":29877,"rsi_14":38.35,"sma_20":162585.0,"sma_60":153901.67,"sma_120":137652.5},{"date":"2026-04-01","open":155600,"high":160000,"low":155000,"close":159600,"volume":25689,"rsi_14":46.42,"sma_20":163060.0,"sma_60":154468.33,"sma_120":138099.17},{"date":"2026-04-02","open":160000,"high":160000,"low":149000,"close":151700,"volume":15246,"rsi_14":44.37,"sma_20":162545.0,"sma_60":154850.0,"sma_120":138489.17},{"date":"2026-04-03","open":151800,"high":155300,"low":150100,"close":150200,"volume":7957,"rsi_14":42.97,"sma_20":161840.0,"sma_60":155158.33,"sma_120":138882.5},{"date":"2026-04-06","open":149800,"high":152500,"low":148500,"close":150500,"volume":35821,"rsi_14":38.58,"sma_20":161465.0,"sma_60":155425.0,"sma_120":139255.0},{"date":"2026-04-07","open":151500,"high":154500,"low":151200,"close":151200,"volume":13932,"rsi_14":35.53,"sma_20":160895.0,"sma_60":155738.33,"sma_120":139635.83},{"date":"2026-04-08","open":157000,"high":168100,"low":157000,"close":168100,"volume":25477,"rsi_14":50.95,"sma_20":160870.0,"sma_60":156405.0,"sma_120":140185.83},{"date":"2026-04-09","open":167600,"high":167600,"low":161000,"close":161800,"volume":8855,"rsi_14":44.33,"sma_20":160670.0,"sma_60":156935.0,"sma_120":140698.33},{"date":"2026-04-10","open":164100,"high":169100,"low":164100,"close":168600,"volume":7267,"rsi_14":57.09,"sma_20":161005.0,"sma_60":157625.0,"sma_120":141205.83},{"date":"2026-04-13","open":167600,"high":171000,"low":165300,"close":170700,"volume":18782,"rsi_14":56.88,"sma_20":161390.0,"sma_60":158306.67,"sma_120":141695.0},{"date":"2026-04-14","open":172600,"high":178200,"low":172500,"close":176700,"volume":22113,"rsi_14":56.07,"sma_20":161735.0,"sma_60":159025.0,"sma_120":142249.17},{"date":"2026-04-15","open":177600,"high":180000,"low":165000,"close":175600,"volume":23017,"rsi_14":59.73,"sma_20":161790.0,"sma_60":159713.33,"sma_120":142675.0},{"date":"2026-04-16","open":176000,"high":178200,"low":174400,"close":176300,"volume":16510,"rsi_14":58.8,"sma_20":162285.0,"sma_60":160343.33,"sma_120":143143.33},{"date":"2026-04-17","open":177000,"high":177300,"low":173600,"close":175900,"volume":15895,"rsi_14":66.21,"sma_20":162480.0,"sma_60":160985.0,"sma_120":143610.0},{"date":"2026-04-20","open":175900,"high":178500,"low":174500,"close":176200,"volume":14960,"rsi_14":71.62,"sma_20":163440.0,"sma_60":161625.0,"sma_120":144095.0},{"date":"2026-04-21","open":177000,"high":178000,"low":174900,"close":175900,"volume":10863,"rsi_14":65.89,"sma_20":164260.0,"sma_60":162300.0,"sma_120":144562.5},{"date":"2026-04-22","open":175900,"high":175900,"low":171600,"close":174900,"volume":10504,"rsi_14":76.13,"sma_20":164655.0,"sma_60":162918.33,"sma_120":144993.33},{"date":"2026-04-23","open":178500,"high":178800,"low":172300,"close":176000,"volume":15031,"rsi_14":79.32,"sma_20":165405.0,"sma_60":163458.33,"sma_120":145441.67},{"date":"2026-04-24","open":176000,"high":177600,"low":174100,"close":175600,"volume":11115,"rsi_14":78.46,"sma_20":166015.0,"sma_60":163975.0,"sma_120":145868.33},{"date":"2026-04-27","open":176500,"high":178800,"low":173000,"close":175800,"volume":16364,"rsi_14":78.21,"sma_20":167065.0,"sma_60":164451.67,"sma_120":146293.33},{"date":"2026-04-28","open":176000,"high":178500,"low":174600,"close":175600,"volume":13530,"rsi_14":63.94,"sma_20":168345.0,"sma_60":164948.33,"sma_120":146682.5},{"date":"2026-04-29","open":175600,"high":177600,"low":171600,"close":173500,"volume":10668,"rsi_14":75.77,"sma_20":169040.0,"sma_60":165291.67,"sma_120":147186.67},{"date":"2026-04-30","open":176600,"high":176600,"low":172100,"close":172100,"volume":11092,"rsi_14":25.0,"sma_20":174840.0,"sma_60":163833.33,"sma_120":166078.33},{"date":"2026-05-04","open":173000,"high":183700,"low":173000,"close":181900,"volume":29756,"rsi_14":72.4,"sma_20":171645.0,"sma_60":166345.0,"sma_120":147997.5},{"date":"2026-05-06","open":186200,"high":194300,"low":183900,"close":193200,"volume":48173,"rsi_14":77.23,"sma_20":173780.0,"sma_60":167095.0,"sma_120":148599.17},{"date":"2026-05-07","open":193500,"high":193500,"low":181000,"close":189200,"volume":27564,"rsi_14":70.48,"sma_20":175680.0,"sma_60":167810.0,"sma_120":149189.17},{"date":"2026-05-08","open":188000,"high":191000,"low":181900,"close":183500,"volume":6811,"rsi_14":59.42,"sma_20":176450.0,"sma_60":168436.67,"sma_120":149666.67},{"date":"2026-05-11","open":185500,"high":189900,"low":182300,"close":182400,"volume":14193,"rsi_14":58.35,"sma_20":177480.0,"sma_60":169086.67,"sma_120":150154.17},{"date":"2026-05-12","open":184200,"high":184900,"low":169400,"close":173300,"volume":24448,"rsi_14":46.96,"sma_20":177715.0,"sma_60":169475.0,"sma_120":150513.33},{"date":"2026-05-13","open":173300,"high":173300,"low":169400,"close":172700,"volume":14640,"rsi_14":46.67,"sma_20":177815.0,"sma_60":169703.33,"sma_120":150864.17},{"date":"2026-05-14","open":172800,"high":179900,"low":171900,"close":175500,"volume":10361,"rsi_14":50.6,"sma_20":177755.0,"sma_60":170091.67,"sma_120":151272.5},{"date":"2026-05-15","open":178500,"high":185000,"low":173300,"close":175600,"volume":33361,"rsi_14":49.59,"sma_20":177755.0,"sma_60":170218.33,"sma_120":151692.5},{"date":"2026-05-18","open":175500,"high":175500,"low":166300,"close":168100,"volume":21195,"rsi_14":43.29,"sma_20":177345.0,"sma_60":170170.0,"sma_120":152080.83},{"date":"2026-05-19","open":168200,"high":168900,"low":161600,"close":164700,"volume":17390,"rsi_14":40.61,"sma_20":176785.0,"sma_60":169871.67,"sma_120":152437.5},{"date":"2026-05-20","open":165000,"high":165900,"low":159600,"close":160800,"volume":23038,"rsi_14":38.22,"sma_20":176015.0,"sma_60":169498.33,"sma_120":152748.33},{"date":"2026-05-21","open":166900,"high":169600,"low":163300,"close":168900,"volume":24141,"rsi_14":46.66,"sma_20":175665.0,"sma_60":169296.67,"sma_120":153159.17},{"date":"2026-05-22","open":169000,"high":171700,"low":168000,"close":171500,"volume":12975,"rsi_14":49.57,"sma_20":175495.0,"sma_60":169145.0,"sma_120":153579.17},{"date":"2026-05-26","open":171700,"high":177500,"low":171000,"close":171300,"volume":28845,"rsi_14":41.23,"sma_20":175260.0,"sma_60":168841.67,"sma_120":153995.0},{"date":"2026-05-27","open":172800,"high":174900,"low":168400,"close":169700,"volume":16925,"rsi_14":26.82,"sma_20":174965.0,"sma_60":168606.67,"sma_120":154349.17},{"date":"2026-05-28","open":170200,"high":172600,"low":161900,"close":168700,"volume":19889,"rsi_14":28.51,"sma_20":174610.0,"sma_60":168426.67,"sma_120":154697.5},{"date":"2026-05-29","open":168700,"high":168700,"low":162800,"close":165400,"volume":19589,"rsi_14":30.02,"sma_20":174100.0,"sma_60":168343.33,"sma_120":155056.67},{"date":"2026-06-01","open":165300,"high":171100,"low":162800,"close":167800,"volume":16353,"rsi_14":34.33,"sma_20":173815.0,"sma_60":168638.33,"sma_120":155438.33},{"date":"2026-06-02","open":165300,"high":167500,"low":162600,"close":167500,"volume":15169,"rsi_14":42.33,"sma_20":173585.0,"sma_60":168730.0,"sma_120":155779.17},{"date":"2026-06-04","open":167500,"high":174300,"low":165400,"close":172400,"volume":11649,"rsi_14":49.64,"sma_20":173110.0,"sma_60":168865.0,"sma_120":156122.5},{"date":"2026-06-05","open":172900,"high":177000,"low":166600,"close":168800,"volume":10524,"rsi_14":42.19,"sma_20":171890.0,"sma_60":169045.0,"sma_120":156452.5},{"date":"2026-06-08","open":162200,"high":163800,"low":153900,"close":154000,"volume":20881,"rsi_14":31.25,"sma_20":170130.0,"sma_60":168901.67,"sma_120":156655.83},{"date":"2026-06-09","open":158700,"high":163000,"low":155200,"close":162900,"volume":12001,"rsi_14":45.59,"sma_20":169100.0,"sma_60":168806.67,"sma_120":156945.0},{"date":"2026-06-10","open":162800,"high":163100,"low":155400,"close":160300,"volume":15444,"rsi_14":46.22,"sma_20":167995.0,"sma_60":168715.0,"sma_120":157214.17},{"date":"2026-06-11","open":155800,"high":161800,"low":154200,"close":161200,"volume":9732,"rsi_14":50.36,"sma_20":167390.0,"sma_60":168703.33,"sma_120":157489.17},{"date":"2026-06-12","open":164800,"high":169900,"low":163000,"close":164000,"volume":13782,"rsi_14":45.09,"sma_20":166955.0,"sma_60":168720.0,"sma_120":157794.17},{"date":"2026-06-15","open":166100,"high":171700,"low":165500,"close":169000,"volume":14991,"rsi_14":47.61,"sma_20":166630.0,"sma_60":168706.67,"sma_120":158127.5},{"date":"2026-06-16","open":169900,"high":173200,"low":168100,"close":169000,"volume":14630,"rsi_14":47.79,"sma_20":166300.0,"sma_60":168615.0,"sma_120":158476.67},{"date":"2026-06-17","open":169100,"high":169900,"low":163900,"close":164600,"volume":13592,"rsi_14":44.67,"sma_20":166480.0,"sma_60":169153.33,"sma_120":161090.83},{"date":"2026-06-18","open":164600,"high":166000,"low":158600,"close":158600,"volume":13856,"rsi_14":41.57,"sma_20":165820.0,"sma_60":168361.67,"sma_120":159087.5},{"date":"2026-06-19","open":159000,"high":162000,"low":155100,"close":156700,"volume":34880,"rsi_14":42.56,"sma_20":165615.0,"sma_60":168356.67,"sma_120":159377.5},{"date":"2026-06-22","open":157000,"high":158800,"low":153300,"close":155600,"volume":18894,"rsi_14":39.34,"sma_20":164950.0,"sma_60":168291.67,"sma_120":159649.17},{"date":"2026-06-23","open":155700,"high":158500,"low":148200,"close":148800,"volume":24697,"rsi_14":35.32,"sma_20":163815.0,"sma_60":167988.33,"sma_120":159864.17},{"date":"2026-06-24","open":152200,"high":152200,"low":145200,"close":147700,"volume":23386,"rsi_14":29.38,"sma_20":162635.0,"sma_60":167766.67,"sma_120":160065.83},{"date":"2026-06-25","open":152500,"high":156300,"low":149300,"close":150100,"volume":15189,"rsi_14":34.07,"sma_20":161655.0,"sma_60":167545.0,"sma_120":160286.67},{"date":"2026-06-26","open":150400,"high":153800,"low":139900,"close":144700,"volume":46981,"rsi_14":40.57,"sma_20":160455.0,"sma_60":167376.67,"sma_120":160460.0},{"date":"2026-06-29","open":145000,"high":151800,"low":143600,"close":150300,"volume":27549,"rsi_14":36.3,"sma_20":159700.0,"sma_60":167381.67,"sma_120":160641.67},{"date":"2026-06-30","open":150900,"high":152700,"low":149200,"close":150400,"volume":13089,"rsi_14":38.62,"sma_20":158830.0,"sma_60":167228.33,"sma_120":160848.33},{"date":"2026-07-01","open":151700,"high":159000,"low":151700,"close":153000,"volume":37498,"rsi_14":40.93,"sma_20":158105.0,"sma_60":167250.0,"sma_120":161050.0},{"date":"2026-07-02","open":152900,"high":154600,"low":147000,"close":148800,"volume":15750,"rsi_14":33.69,"sma_20":156925.0,"sma_60":167226.67,"sma_120":161192.5},{"date":"2026-07-03","open":151900,"high":159900,"low":150500,"close":158800,"volume":21165,"rsi_14":40.12,"sma_20":156425.0,"sma_60":167365.0,"sma_120":161395.0},{"date":"2026-07-06","open":158800,"high":167900,"low":157000,"close":164100,"volume":16734,"rsi_14":45.69,"sma_20":156930.0,"sma_60":167580.0,"sma_120":161659.17},{"date":"2026-07-07","open":164000,"high":164000,"low":151100,"close":156800,"volume":18394,"rsi_14":43.48,"sma_20":156625.0,"sma_60":167391.67,"sma_120":161898.33},{"date":"2026-07-08","open":153300,"high":162400,"low":152000,"close":152900,"volume":24150,"rsi_14":45.06,"sma_20":156255.0,"sma_60":167243.33,"sma_120":162089.17},{"date":"2026-07-09","open":153400,"high":155600,"low":147200,"close":151500,"volume":15569,"rsi_14":45.45,"sma_20":155770.0,"sma_60":166958.33,"sma_120":162291.67},{"date":"2026-07-10","open":154500,"high":162300,"low":153100,"close":159500,"volume":8971,"rsi_14":53.04,"sma_20":155545.0,"sma_60":166771.67,"sma_120":162539.17},{"date":"2026-07-13","open":159900,"high":165600,"low":156000,"close":156500,"volume":24325,"rsi_14":56.38,"sma_20":154920.0,"sma_60":166435.0,"sma_120":162730.0},{"date":"2026-07-14","open":156500,"high":156500,"low":148700,"close":149800,"volume":19257,"rsi_14":51.59,"sma_20":153960.0,"sma_60":166005.0,"sma_120":162859.17},{"date":"2026-07-15","open":152800,"high":159400,"low":152800,"close":157400,"volume":8021,"rsi_14":55.13,"sma_20":153600.0,"sma_60":165690.0,"sma_120":163016.67},{"date":"2026-07-16","open":156000,"high":156000,"low":148500,"close":153500,"volume":27450,"rsi_14":56.32,"sma_20":153345.0,"sma_60":165316.67,"sma_120":163150.83},{"date":"2026-07-20","open":153100,"high":153100,"low":143400,"close":144600,"volume":40983,"rsi_14":46.09,"sma_20":152740.0,"sma_60":164790.0,"sma_120":163207.5},{"date":"2026-07-21","open":146100,"high":149800,"low":140000,"close":148700,"volume":20696,"rsi_14":48.89,"sma_20":152395.0,"sma_60":164336.67,"sma_120":163318.33},{"date":"2026-07-22","open":151600,"high":154000,"low":145600,"close":145600,"volume":14206,"rsi_14":45.22,"sma_20":152235.0,"sma_60":163848.33,"sma_120":163383.33},{"date":"2026-07-23","open":145600,"high":153000,"low":145500,"close":148900,"volume":11564,"rsi_14":50.07,"sma_20":152295.0,"sma_60":163396.67,"sma_120":163427.5},{"date":"2026-07-24","open":148900,"high":149300,"low":143700,"close":147700,"volume":15920,"rsi_14":41.8,"sma_20":152175.0,"sma_60":162931.67,"sma_120":163453.33},{"date":"2026-07-27","open":149100,"high":150500,"low":146100,"close":147400,"volume":7310,"rsi_14":36.68,"sma_20":152310.0,"sma_60":162458.33,"sma_120":163455.0},{"date":"2026-07-28","open":146200,"high":146200,"low":135800,"close":136200,"volume":38368,"rsi_14":34.53,"sma_20":151605.0,"sma_60":161801.67,"sma_120":163375.0},{"date":"2026-07-29","open":137000,"high":139500,"low":127500,"close":133900,"volume":46925,"rsi_14":35.38,"sma_20":150780.0,"sma_60":161141.67,"sma_120":163216.67},{"date":"2026-07-30","open":131200,"high":142000,"low":131200,"close":136000,"volume":19018,"rsi_14":38.2,"sma_20":149930.0,"sma_60":160540.0,"sma_120":163096.67},{"date":"2026-07-31","open":138000,"high":150900,"low":136400,"close":150500,"volume":27351,"rsi_14":43.77,"sma_20":150015.0,"sma_60":160016.67,"sma_120":163180.83},{"date":"2026-08-03","open":147900,"high":150000,"low":143100,"close":146900,"volume":9416,"rsi_14":43.41,"sma_20":149420.0,"sma_60":159245.0,"sma_120":163170.0},{"date":"2026-08-04","open":149800,"high":149800,"low":144000,"close":149800,"volume":15387,"rsi_14":50.0,"sma_20":148705.0,"sma_60":158588.33,"sma_120":163199.17},{"date":"2026-08-05","open":150800,"high":153000,"low":150800,"close":152000,"volume":25517,"rsi_14":45.75,"sma_20":148465.0,"sma_60":158063.33,"sma_120":163250.0},{"date":"2026-08-06","open":152700,"high":152700,"low":148700,"close":150700,"volume":7601,"rsi_14":47.7,"sma_20":148355.0,"sma_60":157535.0,"sma_120":163310.83},{"date":"2026-08-07","open":151200,"high":152400,"low":144500,"close":147600,"volume":19455,"rsi_14":52.72,"sma_20":148160.0,"sma_60":157106.67,"sma_120":163290.83},{"date":"2026-08-10","open":150600,"high":151200,"low":147100,"close":150600,"volume":10156,"rsi_14":51.76,"sma_20":147715.0,"sma_60":156738.33,"sma_120":163220.83},{"date":"2026-08-11","open":150600,"high":153500,"low":148800,"close":153400,"volume":9142,"rsi_14":57.25,"sma_20":147560.0,"sma_60":156370.0,"sma_120":163230.83},{"date":"2026-08-12","open":153500,"high":156700,"low":153400,"close":154400,"volume":12688,"rsi_14":55.34,"sma_20":147790.0,"sma_60":156016.67,"sma_120":163117.5},{"date":"2026-08-13","open":155200,"high":159600,"low":152100,"close":153000,"volume":10080,"rsi_14":55.13,"sma_20":147570.0,"sma_60":155765.0,"sma_120":162967.5},{"date":"2026-08-14","open":153000,"high":158000,"low":152500,"close":156300,"volume":7141,"rsi_14":58.14,"sma_20":147710.0,"sma_60":155625.0,"sma_120":162748.33},{"date":"2026-08-18","open":156300,"high":157900,"low":152800,"close":154500,"volume":18771,"rsi_14":70.2,"sma_20":148205.0,"sma_60":155520.0,"sma_120":162509.17},{"date":"2026-08-19","open":153400,"high":153400,"low":148000,"close":149200,"volume":9050,"rsi_14":65.84,"sma_20":148230.0,"sma_60":155191.67,"sma_120":162244.17},{"date":"2026-08-20","open":150000,"high":153100,"low":149300,"close":151700,"volume":4901,"rsi_14":66.12,"sma_20":148535.0,"sma_60":154861.67,"sma_120":162003.33},{"date":"2026-08-21","open":151200,"high":151500,"low":148800,"close":149500,"volume":8102,"rsi_14":48.63,"sma_20":148565.0,"sma_60":154498.33,"sma_120":161670.0},{"date":"2026-08-24","open":150000,"high":158800,"low":146200,"close":147600,"volume":8221,"rsi_14":51.01,"sma_20":148560.0,"sma_60":154130.0,"sma_120":161368.33},{"date":"2026-08-25","open":150400,"high":150400,"low":144600,"close":150000,"volume":6192,"rsi_14":50.29,"sma_20":148690.0,"sma_60":153818.33,"sma_120":161122.5},{"date":"2026-08-26","open":147500,"high":150900,"low":147500,"close":149300,"volume":6520,"rsi_14":45.87,"sma_20":149345.0,"sma_60":153550.0,"sma_120":160946.67},{"date":"2026-08-27","open":150000,"high":152700,"low":146000,"close":149200,"volume":17332,"rsi_14":47.62,"sma_20":150110.0,"sma_60":153240.0,"sma_120":160939.17},{"date":"2026-08-28","open":150300,"high":150400,"low":147100,"close":149300,"volume":4162,"rsi_14":52.98,"sma_20":150775.0,"sma_60":152936.67,"sma_120":160833.33},{"date":"2026-08-31","open":149300,"high":149300,"low":144900,"close":148500,"volume":8107,"rsi_14":46.01,"sma_20":150675.0,"sma_60":152538.33,"sma_120":160701.67},{"date":"2026-09-01","open":148400,"high":152900,"low":147100,"close":152400,"volume":8803,"rsi_14":48.18,"sma_20":150950.0,"sma_60":152265.0,"sma_120":160655.0},{"date":"2026-09-02","open":148800,"high":151100,"low":147600,"close":149300,"volume":6481,"rsi_14":41.36,"sma_20":150925.0,"sma_60":152186.67,"sma_120":160544.17},{"date":"2026-09-03","open":148700,"high":150000,"low":145800,"close":147800,"volume":6768,"rsi_14":41.22,"sma_20":150715.0,"sma_60":151935.0,"sma_120":160370.83},{"date":"2026-09-04","open":148800,"high":150050,"low":146400,"close":146400,"volume":8588,"rsi_14":32.13,"sma_20":150500.0,"sma_60":151703.33,"sma_120":160209.17},{"date":"2026-09-07","open":146900,"high":149800,"low":146900,"close":149700,"volume":6996,"rsi_14":41.78,"sma_20":150605.0,"sma_60":151511.67,"sma_120":160107.5},{"date":"2026-09-08","open":150300,"high":153200,"low":149700,"close":150100,"volume":10621,"rsi_14":51.85,"sma_20":150580.0,"sma_60":151280.0,"sma_120":160000.0},{"date":"2026-09-09","open":152200,"high":152200,"low":150000,"close":151300,"volume":1977,"rsi_14":49.13,"sma_20":150475.0,"sma_60":150985.0,"sma_120":159845.83},{"date":"2026-09-10","open":152600,"high":152600,"low":149000,"close":151100,"volume":4151,"rsi_14":53.81,"sma_20":150310.0,"sma_60":150686.67,"sma_120":159650.83},{"date":"2026-09-11","open":151100,"high":151500,"low":149700,"close":150000,"volume":6198,"rsi_14":55.94,"sma_20":150160.0,"sma_60":150443.33,"sma_120":159514.17},{"date":"2026-09-14","open":150000,"high":155000,"low":147900,"close":149000,"volume":4042,"rsi_14":47.34,"sma_20":149795.0,"sma_60":150283.33,"sma_120":159322.5},{"date":"2026-09-15","open":149000,"high":150300,"low":147400,"close":148500,"volume":5652,"rsi_14":47.85,"sma_20":149495.0,"sma_60":150146.67,"sma_120":159251.67},{"date":"2026-09-16","open":149000,"high":151200,"low":145700,"close":146800,"volume":11609,"rsi_14":44.06,"sma_20":149375.0,"sma_60":150000.0,"sma_120":159145.83},{"date":"2026-09-17","open":147700,"high":148800,"low":145400,"close":146600,"volume":8752,"rsi_14":43.35,"sma_20":149120.0,"sma_60":149963.33,"sma_120":158975.83},{"date":"2026-09-18","open":148500,"high":149500,"low":142100,"close":146700,"volume":45612,"rsi_14":45.41,"sma_20":148980.0,"sma_60":149946.67,"sma_120":158856.67},{"date":"2026-09-21","open":148700,"high":148700,"low":144300,"close":146300,"volume":19427,"rsi_14":31.06,"sma_20":148915.0,"sma_60":149883.33,"sma_120":158714.17},{"date":"2026-09-22","open":146300,"high":147800,"low":144600,"close":145800,"volume":12938,"rsi_14":37.04,"sma_20":148705.0,"sma_60":149901.67,"sma_120":158639.17},{"date":"2026-09-23","open":147800,"high":148100,"low":145100,"close":146000,"volume":7094,"rsi_14":42.62,"sma_20":148540.0,"sma_60":149830.0,"sma_120":158605.83},{"date":"2026-09-28","open":145500,"high":145500,"low":141000,"close":143300,"volume":20785,"rsi_14":38.52,"sma_20":148245.0,"sma_60":149711.67,"sma_120":158470.0},{"date":"2026-09-29","open":144000,"high":144100,"low":139800,"close":142500,"volume":17676,"rsi_14":17.27,"sma_20":147905.0,"sma_60":149536.67,"sma_120":158393.33},{"date":"2026-09-30","open":142500,"high":144100,"low":141900,"close":142500,"volume":4977,"rsi_14":14.15,"sma_20":147605.0,"sma_60":149431.67,"sma_120":158329.17},{"date":"2026-10-01","open":141900,"high":144300,"low":141200,"close":142500,"volume":6207,"rsi_14":3.19,"sma_20":147110.0,"sma_60":149160.0,"sma_120":158262.5},{"date":"2026-10-02","open":142300,"high":142900,"low":141100,"close":142900,"volume":7275,"rsi_14":7.29,"sma_20":146790.0,"sma_60":148806.67,"sma_120":158193.33},{"date":"2026-10-06","open":143000,"high":144500,"low":141100,"close":142000,"volume":7734,"rsi_14":7.45,"sma_20":146500.0,"sma_60":148560.0,"sma_120":157975.83},{"date":"2026-10-07","open":142800,"high":142800,"low":139700,"close":139800,"volume":10849,"rsi_14":6.6,"sma_20":146170.0,"sma_60":148341.67,"sma_120":157792.5},{"date":"2026-10-08","open":140500,"high":140500,"low":136500,"close":137300,"volume":15416,"rsi_14":5.56,"sma_20":145550.0,"sma_60":148105.0,"sma_120":157531.67},{"date":"2026-10-12","open":137200,"high":137200,"low":133200,"close":134700,"volume":17057,"rsi_14":5.19,"sma_20":144780.0,"sma_60":147691.67,"sma_120":157231.67},{"date":"2026-10-13","open":133100,"high":133500,"low":129300,"close":132900,"volume":24912,"rsi_14":4.64,"sma_20":143860.0,"sma_60":147298.33,"sma_120":156866.67},{"date":"2026-10-14","open":132100,"high":134300,"low":129200,"close":129600,"volume":14798,"rsi_14":3.28,"sma_20":142785.0,"sma_60":146961.67,"sma_120":156483.33},{"date":"2026-10-15","open":125200,"high":127600,"low":121500,"close":124900,"volume":39104,"rsi_14":2.65,"sma_20":141530.0,"sma_60":146420.0,"sma_120":156055.0},{"date":"2026-10-16","open":126100,"high":135500,"low":126100,"close":130300,"volume":13725,"rsi_14":21.82,"sma_20":140595.0,"sma_60":146033.33,"sma_120":155675.0},{"date":"2026-10-19","open":130000,"high":133300,"low":128000,"close":132700,"volume":19737,"rsi_14":27.61,"sma_20":139805.0,"sma_60":145835.0,"sma_120":155312.5},{"date":"2026-10-20","open":131800,"high":131800,"low":121000,"close":126800,"volume":17790,"rsi_14":24.92,"sma_20":138805.0,"sma_60":145470.0,"sma_120":154903.33},{"date":"2026-10-21","open":129900,"high":129900,"low":123500,"close":126400,"volume":28788,"rsi_14":25.23,"sma_20":137795.0,"sma_60":145150.0,"sma_120":154499.17},{"date":"2026-10-22","open":126300,"high":127800,"low":123300,"close":125000,"volume":9775,"rsi_14":24.19,"sma_20":136710.0,"sma_60":144751.67,"sma_120":154074.17},{"date":"2026-10-23","open":121999,"high":123600,"low":118941,"close":123600,"volume":15047}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":28933.508031264802,"pbr":0.55,"per":4.27,"roa":0.59,"roe":7.23,"grade":"C","comment":"PER 4.27배, ROE 7.23%","revenue":23124286606481.0,"analysis":"PER 4.3배입니다. ROE 7.2%입니다. 시가총액 7240.46억. 매출 23.12조, 영업이익 2.12조.","eps_basis":"PG_TTM","debt_ratio":11.193887522455416,"market_cap":724045710000,"net_income":1781841476866.0,"total_debt":154620340000000.0,"ttm_window":"2024Q4~2025Q3","gross_margin":null,"total_assets":168433266000000.0,"total_equity":13812926000000.0,"profit_margin":7.71,"revenue_basis":"TTM","dividend_yield":3.37,"net_income_basis":"TTM","operating_income":2119494363024.0,"operating_margin":9.17,"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) 11.2배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":123600.0,"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":23300.0},{"date":"2016-10-25","close":23300.0},{"date":"2016-10-26","close":23250.0},{"date":"2016-10-27","close":23500.0},{"date":"2016-10-28","close":23350.0},{"date":"2016-10-31","close":23000.0},{"date":"2016-11-01","close":23100.0},{"date":"2016-11-02","close":22850.0},{"date":"2016-11-03","close":22700.0},{"date":"2016-11-04","close":22650.0},{"date":"2016-11-07","close":22800.0},{"date":"2016-11-08","close":22900.0},{"date":"2016-11-09","close":22700.0},{"date":"2016-11-10","close":22900.0},{"date":"2016-11-11","close":23100.0},{"date":"2016-11-14","close":23150.0},{"date":"2016-11-15","close":23500.0},{"date":"2016-11-16","close":23900.0},{"date":"2016-11-17","close":23950.0},{"date":"2016-11-18","close":23500.0},{"date":"2016-11-21","close":23600.0},{"date":"2016-11-22","close":23450.0},{"date":"2016-11-23","close":24200.0},{"date":"2016-11-24","close":24000.0},{"date":"2016-11-25","close":24000.0},{"date":"2016-11-28","close":24050.0},{"date":"2016-11-29","close":23950.0},{"date":"2016-11-30","close":23600.0},{"date":"2016-12-01","close":23450.0},{"date":"2016-12-02","close":23000.0},{"date":"2016-12-05","close":23150.0},{"date":"2016-12-06","close":23150.0},{"date":"2016-12-07","close":23150.0},{"date":"2016-12-08","close":23550.0},{"date":"2016-12-09","close":23900.0},{"date":"2016-12-12","close":24050.0},{"date":"2016-12-13","close":23600.0},{"date":"2016-12-14","close":23400.0},{"date":"2016-12-15","close":23300.0},{"date":"2016-12-16","close":23450.0},{"date":"2016-12-19","close":23350.0},{"date":"2016-12-20","close":23400.0},{"date":"2016-12-21","close":23300.0},{"date":"2016-12-22","close":23200.0},{"date":"2016-12-23","close":23700.0},{"date":"2016-12-26","close":23900.0},{"date":"2016-12-27","close":24100.0},{"date":"2016-12-28","close":23500.0},{"date":"2016-12-29","close":23550.0},{"date":"2017-01-02","close":23000.0},{"date":"2017-01-03","close":22900.0},{"date":"2017-01-04","close":22900.0},{"date":"2017-01-05","close":22900.0},{"date":"2017-01-06","close":23050.0},{"date":"2017-01-09","close":23100.0},{"date":"2017-01-10","close":23150.0},{"date":"2017-01-11","close":23500.0},{"date":"2017-01-12","close":23100.0},{"date":"2017-01-13","close":23250.0},{"date":"2017-01-16","close":23350.0},{"date":"2017-01-17","close":23600.0},{"date":"2017-01-18","close":23550.0},{"date":"2017-01-19","close":23450.0},{"date":"2017-01-20","close":23350.0},{"date":"2017-01-23","close":23550.0},{"date":"2017-01-24","close":23250.0},{"date":"2017-01-25","close":23400.0},{"date":"2017-01-26","close":24150.0},{"date":"2017-01-31","close":24200.0},{"date":"2017-02-01","close":24200.0},{"date":"2017-02-02","close":24200.0},{"date":"2017-02-03","close":24100.0},{"date":"2017-02-06","close":24200.0},{"date":"2017-02-07","close":24150.0},{"date":"2017-02-08","close":23600.0},{"date":"2017-02-09","close":23700.0},{"date":"2017-02-10","close":24100.0},{"date":"2017-02-13","close":24250.0},{"date":"2017-02-14","close":24100.0},{"date":"2017-02-15","close":24100.0},{"date":"2017-02-16","close":24150.0},{"date":"2017-02-17","close":24150.0},{"date":"2017-02-20","close":24000.0},{"date":"2017-02-21","close":24200.0},{"date":"2017-02-22","close":24200.0},{"date":"2017-02-23","close":24250.0},{"date":"2017-02-24","close":24200.0},{"date":"2017-02-27","close":24250.0},{"date":"2017-02-28","close":24150.0},{"date":"2017-03-02","close":24600.0},{"date":"2017-03-03","close":24300.0},{"date":"2017-03-06","close":24100.0},{"date":"2017-03-07","close":24150.0},{"date":"2017-03-08","close":24000.0},{"date":"2017-03-09","close":24000.0},{"date":"2017-03-10","close":24050.0},{"date":"2017-03-13","close":24100.0},{"date":"2017-03-14","close":24350.0},{"date":"2017-03-15","close":24300.0},{"date":"2017-03-16","close":24500.0},{"date":"2017-03-17","close":24800.0},{"date":"2017-03-20","close":24600.0},{"date":"2017-03-21","close":24700.0},{"date":"2017-03-22","close":24000.0},{"date":"2017-03-23","close":24450.0},{"date":"2017-03-24","close":24750.0},{"date":"2017-03-27","close":24600.0},{"date":"2017-03-28","close":24450.0},{"date":"2017-03-29","close":24450.0},{"date":"2017-03-30","close":24450.0},{"date":"2017-03-31","close":24500.0},{"date":"2017-04-03","close":24600.0},{"date":"2017-04-04","close":24800.0},{"date":"2017-04-05","close":24900.0},{"date":"2017-04-06","close":25400.0},{"date":"2017-04-07","close":25500.0},{"date":"2017-04-10","close":24750.0},{"date":"2017-04-11","close":25000.0},{"date":"2017-04-12","close":25450.0},{"date":"2017-04-13","close":25550.0},{"date":"2017-04-14","close":25250.0},{"date":"2017-04-17","close":25600.0},{"date":"2017-04-18","close":25650.0},{"date":"2017-04-19","close":25350.0},{"date":"2017-04-20","close":25250.0},{"date":"2017-04-21","close":25650.0},{"date":"2017-04-24","close":25600.0},{"date":"2017-04-25","close":26200.0},{"date":"2017-04-26","close":26950.0},{"date":"2017-04-27","close":27050.0},{"date":"2017-04-28","close":26650.0},{"date":"2017-05-02","close":26750.0},{"date":"2017-05-04","close":27000.0},{"date":"2017-05-08","close":27200.0},{"date":"2017-05-10","close":27100.0},{"date":"2017-05-11","close":27500.0},{"date":"2017-05-12","close":27500.0},{"date":"2017-05-15","close":27550.0},{"date":"2017-05-16","close":29300.0},{"date":"2017-05-17","close":29100.0},{"date":"2017-05-18","close":29000.0},{"date":"2017-05-19","close":29350.0},{"date":"2017-05-22","close":29950.0},{"date":"2017-05-23","close":30000.0},{"date":"2017-05-24","close":30150.0},{"date":"2017-05-25","close":30800.0},{"date":"2017-05-26","close":31150.0},{"date":"2017-05-29","close":30800.0},{"date":"2017-05-30","close":30800.0},{"date":"2017-05-31","close":31600.0},{"date":"2017-06-01","close":31600.0},{"date":"2017-06-02","close":32800.0},{"date":"2017-06-05","close":33000.0},{"date":"2017-06-07","close":33000.0},{"date":"2017-06-08","close":32550.0},{"date":"2017-06-09","close":33700.0},{"date":"2017-06-12","close":33250.0},{"date":"2017-06-13","close":34050.0},{"date":"2017-06-14","close":34350.0},{"date":"2017-06-15","close":34700.0},{"date":"2017-06-16","close":35400.0},{"date":"2017-06-19","close":36750.0},{"date":"2017-06-20","close":37950.0},{"date":"2017-06-21","close":37700.0},{"date":"2017-06-22","close":38050.0},{"date":"2017-06-23","close":37650.0},{"date":"2017-06-26","close":36850.0},{"date":"2017-06-27","close":37000.0},{"date":"2017-06-28","close":37900.0},{"date":"2017-06-29","close":38550.0},{"date":"2017-06-30","close":38650.0},{"date":"2017-07-03","close":38150.0},{"date":"2017-07-04","close":37600.0},{"date":"2017-07-05","close":37600.0},{"date":"2017-07-06","close":37500.0},{"date":"2017-07-07","close":37650.0},{"date":"2017-07-10","close":36900.0},{"date":"2017-07-11","close":38700.0},{"date":"2017-07-12","close":39350.0},{"date":"2017-07-13","close":40800.0},{"date":"2017-07-14","close":40700.0},{"date":"2017-07-17","close":40650.0},{"date":"2017-07-18","close":40550.0},{"date":"2017-07-19","close":40250.0},{"date":"2017-07-20","close":40450.0},{"date":"2017-07-21","close":40400.0},{"date":"2017-07-24","close":40500.0},{"date":"2017-07-25","close":40000.0},{"date":"2017-07-26","close":39050.0},{"date":"2017-07-27","close":38700.0},{"date":"2017-07-28","close":36200.0},{"date":"2017-07-31","close":37150.0},{"date":"2017-08-01","close":38250.0},{"date":"2017-08-02","close":37300.0},{"date":"2017-08-03","close":35600.0},{"date":"2017-08-04","close":35900.0},{"date":"2017-08-07","close":35350.0},{"date":"2017-08-08","close":35150.0},{"date":"2017-08-09","close":34850.0},{"date":"2017-08-10","close":34300.0},{"date":"2017-08-11","close":33000.0},{"date":"2017-08-14","close":33950.0},{"date":"2017-08-16","close":34000.0},{"date":"2017-08-17","close":36250.0},{"date":"2017-08-18","close":36100.0},{"date":"2017-08-21","close":36450.0},{"date":"2017-08-22","close":37750.0},{"date":"2017-08-23","close":37500.0},{"date":"2017-08-24","close":36600.0},{"date":"2017-08-25","close":36850.0},{"date":"2017-08-28","close":36450.0},{"date":"2017-08-29","close":36000.0},{"date":"2017-08-30","close":36450.0},{"date":"2017-08-31","close":35650.0},{"date":"2017-09-01","close":35500.0},{"date":"2017-09-04","close":34200.0},{"date":"2017-09-05","close":33750.0},{"date":"2017-09-06","close":33150.0},{"date":"2017-09-07","close":33800.0},{"date":"2017-09-08","close":33700.0},{"date":"2017-09-11","close":33800.0},{"date":"2017-09-12","close":33700.0},{"date":"2017-09-13","close":33300.0},{"date":"2017-09-14","close":33800.0},{"date":"2017-09-15","close":33900.0},{"date":"2017-09-18","close":34950.0},{"date":"2017-09-19","close":34550.0},{"date":"2017-09-20","close":34250.0},{"date":"2017-09-21","close":33250.0},{"date":"2017-09-22","close":32350.0},{"date":"2017-09-25","close":31800.0},{"date":"2017-09-26","close":31800.0},{"date":"2017-09-27","close":31350.0},{"date":"2017-09-28","close":31800.0},{"date":"2017-09-29","close":32400.0},{"date":"2017-10-10","close":33000.0},{"date":"2017-10-11","close":33000.0},{"date":"2017-10-12","close":35100.0},{"date":"2017-10-13","close":34700.0},{"date":"2017-10-16","close":34900.0},{"date":"2017-10-17","close":34950.0},{"date":"2017-10-18","close":34850.0},{"date":"2017-10-19","close":34900.0},{"date":"2017-10-20","close":35850.0},{"date":"2017-10-23","close":35800.0},{"date":"2017-10-24","close":36050.0},{"date":"2017-10-25","close":36450.0},{"date":"2017-10-26","close":35050.0},{"date":"2017-10-27","close":34950.0},{"date":"2017-10-30","close":34950.0},{"date":"2017-10-31","close":35000.0},{"date":"2017-11-01","close":35500.0},{"date":"2017-11-02","close":36000.0},{"date":"2017-11-03","close":36250.0},{"date":"2017-11-06","close":35400.0},{"date":"2017-11-07","close":35300.0},{"date":"2017-11-08","close":35550.0},{"date":"2017-11-09","close":35450.0},{"date":"2017-11-10","close":35450.0},{"date":"2017-11-13","close":36100.0},{"date":"2017-11-14","close":36750.0},{"date":"2017-11-15","close":37700.0},{"date":"2017-11-16","close":37750.0},{"date":"2017-11-17","close":37450.0},{"date":"2017-11-20","close":37150.0},{"date":"2017-11-21","close":37300.0},{"date":"2017-11-22","close":38000.0},{"date":"2017-11-23","close":38050.0},{"date":"2017-11-24","close":38200.0},{"date":"2017-11-27","close":37750.0},{"date":"2017-11-28","close":37100.0},{"date":"2017-11-29","close":37250.0},{"date":"2017-11-30","close":37250.0},{"date":"2017-12-01","close":37150.0},{"date":"2017-12-04","close":37100.0},{"date":"2017-12-05","close":38150.0},{"date":"2017-12-06","close":37500.0},{"date":"2017-12-07","close":37550.0},{"date":"2017-12-08","close":37350.0},{"date":"2017-12-11","close":37350.0},{"date":"2017-12-12","close":36700.0},{"date":"2017-12-13","close":36950.0},{"date":"2017-12-14","close":36900.0},{"date":"2017-12-15","close":36800.0},{"date":"2017-12-18","close":36200.0},{"date":"2017-12-19","close":36250.0},{"date":"2017-12-20","close":35700.0},{"date":"2017-12-21","close":35300.0},{"date":"2017-12-22","close":35950.0},{"date":"2017-12-26","close":36200.0},{"date":"2017-12-27","close":36000.0},{"date":"2017-12-28","close":36250.0},{"date":"2018-01-02","close":21742.2246},{"date":"2018-01-03","close":21772.7637},{"date":"2018-01-04","close":21803.3027},{"date":"2018-01-05","close":22536.1875},{"date":"2018-01-08","close":23940.8809},{"date":"2018-01-09","close":23574.4375},{"date":"2018-01-10","close":22963.7012},{"date":"2018-01-11","close":23421.7578},{"date":"2018-01-12","close":24734.8379},{"date":"2018-01-15","close":25223.4297},{"date":"2018-01-16","close":24521.0781},{"date":"2018-01-17","close":24460.0078},{"date":"2018-01-18","close":24551.6172},{"date":"2018-01-19","close":24856.9863},{"date":"2018-01-22","close":24582.1543},{"date":"2018-01-23","close":26170.0684},{"date":"2018-01-24","close":26505.9766},{"date":"2018-01-25","close":26750.2656},{"date":"2018-01-26","close":26872.416},{"date":"2018-01-29","close":27727.4512},{"date":"2018-01-30","close":27544.2266},{"date":"2018-01-31","close":26505.9766},{"date":"2018-02-01","close":26872.416},{"date":"2018-02-02","close":26078.4609},{"date":"2018-02-05","close":25650.9453},{"date":"2018-02-06","close":25070.7441},{"date":"2018-02-07","close":24826.4492},{"date":"2018-02-08","close":25070.7441},{"date":"2018-02-09","close":24551.6172},{"date":"2018-02-12","close":25406.6465},{"date":"2018-02-13","close":25101.2793},{"date":"2018-02-14","close":25162.3516},{"date":"2018-02-19","close":25101.2793},{"date":"2018-02-20","close":24704.2988},{"date":"2018-02-21","close":24795.9121},{"date":"2018-02-22","close":24490.5449},{"date":"2018-02-23","close":24795.9121},{"date":"2018-02-26","close":24856.9863},{"date":"2018-02-27","close":25376.1113},{"date":"2018-02-28","close":24734.8379},{"date":"2018-03-02","close":25040.2051},{"date":"2018-03-05","close":24276.7832},{"date":"2018-03-06","close":25070.7441},{"date":"2018-03-07","close":24551.6172},{"date":"2018-03-08","close":23849.2695},{"date":"2018-03-09","close":24826.4492},{"date":"2018-03-12","close":25589.8672},{"date":"2018-03-13","close":25681.4805},{"date":"2018-03-14","close":25650.9453},{"date":"2018-03-15","close":25650.9453},{"date":"2018-03-16","close":25864.7012},{"date":"2018-03-19","close":25406.6465},{"date":"2018-03-20","close":25345.5762},{"date":"2018-03-21","close":25345.5762},{"date":"2018-03-22","close":25681.4805},{"date":"2018-03-23","close":25040.2051},{"date":"2018-03-26","close":25101.2793},{"date":"2018-03-27","close":25070.7441},{"date":"2018-03-28","close":24734.8379},{"date":"2018-03-29","close":24948.5957},{"date":"2018-03-30","close":25162.3516},{"date":"2018-04-02","close":24795.9121},{"date":"2018-04-03","close":24368.3926},{"date":"2018-04-04","close":24093.5645},{"date":"2018-04-05","close":24124.0977},{"date":"2018-04-06","close":24368.3926},{"date":"2018-04-09","close":24063.0273},{"date":"2018-04-10","close":24582.1543},{"date":"2018-04-11","close":24521.0781},{"date":"2018-04-12","close":24429.4688},{"date":"2018-04-13","close":25040.2051},{"date":"2018-04-16","close":24979.1289},{"date":"2018-04-17","close":24948.5957},{"date":"2018-04-18","close":24948.5957},{"date":"2018-04-19","close":24826.4492},{"date":"2018-04-20","close":24704.2988},{"date":"2018-04-23","close":24704.2988},{"date":"2018-04-24","close":25345.5762},{"date":"2018-04-25","close":25192.8906},{"date":"2018-04-26","close":25467.7246},{"date":"2018-04-27","close":25956.3125},{"date":"2018-04-30","close":26047.9238},{"date":"2018-05-02","close":26047.9238},{"date":"2018-05-03","close":25834.1641},{"date":"2018-05-04","close":25895.2402},{"date":"2018-05-08","close":25650.9453},{"date":"2018-05-09","close":25742.5547},{"date":"2018-05-10","close":26964.0254},{"date":"2018-05-11","close":27666.377},{"date":"2018-05-14","close":28399.2559},{"date":"2018-05-15","close":28796.2363},{"date":"2018-05-16","close":28338.1855},{"date":"2018-05-17","close":28399.2559},{"date":"2018-05-18","close":28704.6289},{"date":"2018-05-21","close":29315.3672},{"date":"2018-05-23","close":29498.5859},{"date":"2018-05-24","close":29865.0254},{"date":"2018-05-25","close":29865.0254},{"date":"2018-05-28","close":30475.7637},{"date":"2018-05-29","close":30323.0781},{"date":"2018-05-30","close":29498.5859},{"date":"2018-05-31","close":29040.5293},{"date":"2018-06-01","close":28765.7012},{"date":"2018-06-04","close":28093.8945},{"date":"2018-06-05","close":28887.8516},{"date":"2018-06-07","close":29345.9023},{"date":"2018-06-08","close":29193.2148},{"date":"2018-06-11","close":28948.9219},{"date":"2018-06-12","close":29009.9961},{"date":"2018-06-14","close":27788.5215},{"date":"2018-06-15","close":27666.377},{"date":"2018-06-18","close":27422.0762},{"date":"2018-06-19","close":27452.6172},{"date":"2018-06-20","close":27452.6172},{"date":"2018-06-21","close":26444.9004},{"date":"2018-06-22","close":25834.1641},{"date":"2018-06-25","close":26017.3828},{"date":"2018-06-26","close":25773.0898},{"date":"2018-06-27","close":25437.1895},{"date":"2018-06-28","close":25650.9453},{"date":"2018-06-29","close":25681.4805},{"date":"2018-07-02","close":25162.3516},{"date":"2018-07-03","close":25162.3516},{"date":"2018-07-04","close":24765.373},{"date":"2018-07-05","close":24795.9121},{"date":"2018-07-06","close":25834.1641},{"date":"2018-07-09","close":25650.9453},{"date":"2018-07-10","close":25834.1641},{"date":"2018-07-11","close":25406.6465},{"date":"2018-07-12","close":25223.4297},{"date":"2018-07-13","close":25345.5762},{"date":"2018-07-16","close":24734.8379},{"date":"2018-07-17","close":23971.416},{"date":"2018-07-18","close":24032.4922},{"date":"2018-07-19","close":24001.9512},{"date":"2018-07-20","close":23910.3438},{"date":"2018-07-23","close":23116.3867},{"date":"2018-07-24","close":23116.3867},{"date":"2018-07-25","close":23727.125},{"date":"2018-07-26","close":23727.125},{"date":"2018-07-27","close":23666.0488},{"date":"2018-07-30","close":23391.2168},{"date":"2018-07-31","close":23330.1445},{"date":"2018-08-01","close":23269.0684},{"date":"2018-08-02","close":22811.0195},{"date":"2018-08-03","close":22841.5527},{"date":"2018-08-06","close":22780.4805},{"date":"2018-08-07","close":22780.4805},{"date":"2018-08-08","close":22719.4062},{"date":"2018-08-09","close":22688.8691},{"date":"2018-08-10","close":22383.5},{"date":"2018-08-13","close":21864.3711},{"date":"2018-08-14","close":22566.7246},{"date":"2018-08-16","close":22933.1621},{"date":"2018-08-17","close":23238.5332},{"date":"2018-08-20","close":23391.2168},{"date":"2018-08-21","close":23879.8066},{"date":"2018-08-22","close":23604.9766},{"date":"2018-08-23","close":23635.5098},{"date":"2018-08-24","close":23299.6074},{"date":"2018-08-27","close":23818.7344},{"date":"2018-08-28","close":23910.3438},{"date":"2018-08-29","close":23910.3438},{"date":"2018-08-30","close":23482.8242},{"date":"2018-08-31","close":23360.6797},{"date":"2018-09-03","close":23604.9766},{"date":"2018-09-04","close":23727.125},{"date":"2018-09-05","close":23391.2168},{"date":"2018-09-06","close":23207.998},{"date":"2018-09-07","close":23696.5859},{"date":"2018-09-10","close":23635.5098},{"date":"2018-09-11","close":23330.1445},{"date":"2018-09-12","close":23604.9766},{"date":"2018-09-13","close":23604.9766},{"date":"2018-09-14","close":24124.0977},{"date":"2018-09-17","close":23940.8809},{"date":"2018-09-18","close":23452.291},{"date":"2018-09-19","close":23818.7344},{"date":"2018-09-20","close":24215.7109},{"date":"2018-09-21","close":24276.7832},{"date":"2018-09-27","close":24337.8574},{"date":"2018-09-28","close":24551.6172},{"date":"2018-10-01","close":24582.1543},{"date":"2018-10-02","close":24093.5645},{"date":"2018-10-04","close":23513.3652},{"date":"2018-10-05","close":23238.5332},{"date":"2018-10-08","close":22780.4805},{"date":"2018-10-10","close":22200.2793},{"date":"2018-10-11","close":21467.3984},{"date":"2018-10-12","close":21497.9336},{"date":"2018-10-15","close":21162.0293},{"date":"2018-10-16","close":21070.4199},{"date":"2018-10-17","close":21681.1562},{"date":"2018-10-18","close":21284.1777},{"date":"2018-10-19","close":21314.7129},{"date":"2018-10-22","close":21253.6387},{"date":"2018-10-23","close":20642.9043},{"date":"2018-10-24","close":20795.5859},{"date":"2018-10-25","close":20490.2188},{"date":"2018-10-26","close":20398.6074},{"date":"2018-10-29","close":20032.1641},{"date":"2018-10-30","close":19971.0898},{"date":"2018-10-31","close":19696.2578},{"date":"2018-11-01","close":20093.2383},{"date":"2018-11-02","close":21253.6387},{"date":"2018-11-05","close":21039.8809},{"date":"2018-11-06","close":21162.0293},{"date":"2018-11-07","close":21162.0293},{"date":"2018-11-08","close":21803.3027},{"date":"2018-11-09","close":21620.0801},{"date":"2018-11-12","close":21742.2246},{"date":"2018-11-13","close":21223.1016},{"date":"2018-11-14","close":21345.248},{"date":"2018-11-15","close":22017.0586},{"date":"2018-11-16","close":22566.7246},{"date":"2018-11-19","close":22872.0898},{"date":"2018-11-20","close":22841.5527},{"date":"2018-11-21","close":22688.8691},{"date":"2018-11-22","close":22536.1875},{"date":"2018-11-23","close":22261.3535},{"date":"2018-11-26","close":22719.4062},{"date":"2018-11-27","close":23207.998},{"date":"2018-11-28","close":23513.3652},{"date":"2018-11-29","close":24124.0977},{"date":"2018-11-30","close":24032.4922},{"date":"2018-12-03","close":24490.5449},{"date":"2018-12-04","close":24032.4922},{"date":"2018-12-05","close":23482.8242},{"date":"2018-12-06","close":22597.2578},{"date":"2018-12-07","close":22780.4805},{"date":"2018-12-10","close":22291.8906},{"date":"2018-12-11","close":22261.3535},{"date":"2018-12-12","close":22566.7246},{"date":"2018-12-13","close":22536.1875},{"date":"2018-12-14","close":21986.5195},{"date":"2018-12-17","close":21742.2246},{"date":"2018-12-18","close":21528.4707},{"date":"2018-12-19","close":21833.8379},{"date":"2018-12-20","close":21681.1562},{"date":"2018-12-21","close":21681.1562},{"date":"2018-12-24","close":21620.0801},{"date":"2018-12-26","close":21620.0801},{"date":"2018-12-27","close":22433.2871},{"date":"2018-12-28","close":22529.9824},{"date":"2019-01-02","close":22046.5078},{"date":"2019-01-03","close":21401.8711},{"date":"2019-01-04","close":22143.2031},{"date":"2019-01-07","close":22368.8242},{"date":"2019-01-08","close":22239.9004},{"date":"2019-01-09","close":22497.752},{"date":"2019-01-10","close":22465.5215},{"date":"2019-01-11","close":22465.5215},{"date":"2019-01-14","close":21853.1172},{"date":"2019-01-15","close":22723.373},{"date":"2019-01-16","close":23142.3848},{"date":"2019-01-17","close":23271.3125},{"date":"2019-01-18","close":23335.7754},{"date":"2019-01-21","close":23045.6895},{"date":"2019-01-22","close":23013.4609},{"date":"2019-01-23","close":23110.1562},{"date":"2019-01-24","close":23464.7051},{"date":"2019-01-25","close":23432.4707},{"date":"2019-01-28","close":23239.0801},{"date":"2019-01-29","close":22723.373},{"date":"2019-01-30","close":22884.5352},{"date":"2019-01-31","close":22916.7637},{"date":"2019-02-01","close":23077.9199},{"date":"2019-02-07","close":23271.3125},{"date":"2019-02-08","close":22755.6035},{"date":"2019-02-11","close":23013.4609},{"date":"2019-02-12","close":22981.2266},{"date":"2019-02-13","close":23077.9199},{"date":"2019-02-14","close":23077.9199},{"date":"2019-02-15","close":23077.9199},{"date":"2019-02-18","close":23303.5449},{"date":"2019-02-19","close":23335.7754},{"date":"2019-02-20","close":23690.3281},{"date":"2019-02-21","close":23658.0918},{"date":"2019-02-22","close":23658.0918},{"date":"2019-02-25","close":23722.5566},{"date":"2019-02-26","close":23948.1777},{"date":"2019-02-27","close":23851.4824},{"date":"2019-02-28","close":23819.252},{"date":"2019-03-04","close":23658.0918},{"date":"2019-03-05","close":23561.3965},{"date":"2019-03-06","close":23561.3965},{"date":"2019-03-07","close":23496.9355},{"date":"2019-03-08","close":23368.0078},{"date":"2019-03-11","close":23368.0078},{"date":"2019-03-12","close":23335.7754},{"date":"2019-03-13","close":23335.7754},{"date":"2019-03-14","close":23561.3965},{"date":"2019-03-15","close":24044.873},{"date":"2019-03-18","close":24334.959},{"date":"2019-03-19","close":24044.873},{"date":"2019-03-20","close":24012.6445},{"date":"2019-03-21","close":23948.1777},{"date":"2019-03-22","close":23851.4824},{"date":"2019-03-25","close":23271.3125},{"date":"2019-03-26","close":23529.168},{"date":"2019-03-27","close":23529.168},{"date":"2019-03-28","close":23464.7051},{"date":"2019-03-29","close":23529.168},{"date":"2019-04-01","close":24077.1074},{"date":"2019-04-02","close":23915.9473},{"date":"2019-04-03","close":24850.666},{"date":"2019-04-04","close":25301.9102},{"date":"2019-04-05","close":25882.0801},{"date":"2019-04-08","close":26204.4023},{"date":"2019-04-09","close":26172.1699},{"date":"2019-04-10","close":26430.0234},{"date":"2019-04-11","close":26494.4863},{"date":"2019-04-12","close":26687.877},{"date":"2019-04-15","close":26881.2695},{"date":"2019-04-16","close":26849.0371},{"date":"2019-04-17","close":27622.5977},{"date":"2019-04-18","close":27139.1211},{"date":"2019-04-19","close":27558.1328},{"date":"2019-04-22","close":27719.293},{"date":"2019-04-23","close":27364.7402},{"date":"2019-04-24","close":27042.4258},{"date":"2019-04-25","close":26849.0371},{"date":"2019-04-26","close":26687.877},{"date":"2019-04-29","close":27074.6582},{"date":"2019-04-30","close":26977.9609},{"date":"2019-05-02","close":26977.9609},{"date":"2019-05-03","close":26558.9473},{"date":"2019-05-07","close":26268.8652},{"date":"2019-05-08","close":26172.1699},{"date":"2019-05-09","close":25978.7773},{"date":"2019-05-10","close":26075.4707},{"date":"2019-05-13","close":26075.4707},{"date":"2019-05-14","close":26172.1699},{"date":"2019-05-15","close":27396.9746},{"date":"2019-05-16","close":27687.0605},{"date":"2019-05-17","close":28041.6074},{"date":"2019-05-20","close":27848.2168},{"date":"2019-05-21","close":28363.9277},{"date":"2019-05-22","close":28267.2324},{"date":"2019-05-23","close":27654.8281},{"date":"2019-05-24","close":27848.2168},{"date":"2019-05-27","close":27300.2793},{"date":"2019-05-28","close":27493.6719},{"date":"2019-05-29","close":27396.9746},{"date":"2019-05-30","close":27622.5977},{"date":"2019-05-31","close":27687.0605},{"date":"2019-06-03","close":28041.6074},{"date":"2019-06-04","close":28589.5508},{"date":"2019-06-05","close":28363.9277},{"date":"2019-06-07","close":28299.4629},{"date":"2019-06-10","close":28234.998},{"date":"2019-06-11","close":28363.9277},{"date":"2019-06-12","close":28299.4629},{"date":"2019-06-13","close":28234.998},{"date":"2019-06-14","close":27525.9043},{"date":"2019-06-17","close":27558.1328},{"date":"2019-06-18","close":27848.2168},{"date":"2019-06-19","close":29137.4863},{"date":"2019-06-20","close":29556.5},{"date":"2019-06-21","close":30201.1348},{"date":"2019-06-24","close":30813.5371},{"date":"2019-06-25","close":31135.8613},{"date":"2019-06-26","close":31071.3926},{"date":"2019-06-27","close":31006.9277},{"date":"2019-06-28","close":30587.916},{"date":"2019-07-01","close":30136.6758},{"date":"2019-07-02","close":30749.0762},{"date":"2019-07-03","close":30555.6855},{"date":"2019-07-04","close":31103.6211},{"date":"2019-07-05","close":30684.6113},{"date":"2019-07-08","close":30136.6758},{"date":"2019-07-09","close":30426.7559},{"date":"2019-07-10","close":30652.3809},{"date":"2019-07-11","close":30942.4688},{"date":"2019-07-12","close":30749.0762},{"date":"2019-07-15","close":30136.6758},{"date":"2019-07-16","close":30265.5996},{"date":"2019-07-17","close":30620.1484},{"date":"2019-07-18","close":30201.1348},{"date":"2019-07-19","close":31135.8613},{"date":"2019-07-22","close":31103.6211},{"date":"2019-07-23","close":31490.4023},{"date":"2019-07-24","close":31135.8613},{"date":"2019-07-25","close":30942.4688},{"date":"2019-07-26","close":30652.3809},{"date":"2019-07-29","close":30201.1348},{"date":"2019-07-30","close":29911.0508},{"date":"2019-07-31","close":29492.0391},{"date":"2019-08-01","close":29201.957},{"date":"2019-08-02","close":28621.7793},{"date":"2019-08-05","close":27493.6719},{"date":"2019-08-06","close":27429.209},{"date":"2019-08-07","close":27751.5254},{"date":"2019-08-08","close":28331.6934},{"date":"2019-08-09","close":28396.1602},{"date":"2019-08-12","close":28009.377},{"date":"2019-08-13","close":27396.9746},{"date":"2019-08-14","close":27396.9746},{"date":"2019-08-16","close":26784.5703},{"date":"2019-08-19","close":27203.584},{"date":"2019-08-20","close":27654.8281},{"date":"2019-08-21","close":27912.6836},{"date":"2019-08-22","close":27912.6836},{"date":"2019-08-23","close":27687.0605},{"date":"2019-08-26","close":27010.1934},{"date":"2019-08-27","close":27074.6582},{"date":"2019-08-28","close":26881.2695},{"date":"2019-08-29","close":26752.3418},{"date":"2019-08-30","close":27429.209},{"date":"2019-09-02","close":27654.8281},{"date":"2019-09-03","close":27364.7402},{"date":"2019-09-04","close":27525.9043},{"date":"2019-09-05","close":28041.6074},{"date":"2019-09-06","close":27848.2168},{"date":"2019-09-09","close":27783.7559},{"date":"2019-09-10","close":27977.1484},{"date":"2019-09-11","close":28654.0117},{"date":"2019-09-16","close":29749.8906},{"date":"2019-09-17","close":29524.2656},{"date":"2019-09-18","close":29588.7324},{"date":"2019-09-19","close":28976.3301},{"date":"2019-09-20","close":28782.9395},{"date":"2019-09-23","close":28686.2441},{"date":"2019-09-24","close":28492.8516},{"date":"2019-09-25","close":28170.5371},{"date":"2019-09-26","close":28138.3008},{"date":"2019-09-27","close":27848.2168},{"date":"2019-09-30","close":28170.5371},{"date":"2019-10-01","close":28202.7715},{"date":"2019-10-02","close":27880.4531},{"date":"2019-10-04","close":27622.5977},{"date":"2019-10-07","close":27396.9746},{"date":"2019-10-08","close":27654.8281},{"date":"2019-10-10","close":27364.7402},{"date":"2019-10-11","close":27364.7402},{"date":"2019-10-14","close":27719.293},{"date":"2019-10-15","close":27525.9043},{"date":"2019-10-16","close":27429.209},{"date":"2019-10-17","close":26977.9609},{"date":"2019-10-18","close":26655.6426},{"date":"2019-10-21","close":26462.2539},{"date":"2019-10-22","close":26623.4141},{"date":"2019-10-23","close":26881.2695},{"date":"2019-10-24","close":26977.9609},{"date":"2019-10-25","close":27396.9746},{"date":"2019-10-28","close":27139.1211},{"date":"2019-10-29","close":26752.3418},{"date":"2019-10-30","close":26301.0957},{"date":"2019-10-31","close":26268.8652},{"date":"2019-11-01","close":26043.2441},{"date":"2019-11-04","close":26655.6426},{"date":"2019-11-05","close":26720.1094},{"date":"2019-11-06","close":26945.7324},{"date":"2019-11-07","close":27654.8281},{"date":"2019-11-08","close":27719.293},{"date":"2019-11-11","close":27654.8281},{"date":"2019-11-12","close":27558.1328},{"date":"2019-11-13","close":27396.9746},{"date":"2019-11-14","close":27429.209},{"date":"2019-11-15","close":28106.0762},{"date":"2019-11-18","close":27848.2168},{"date":"2019-11-19","close":27944.9141},{"date":"2019-11-20","close":27751.5254},{"date":"2019-11-21","close":27396.9746},{"date":"2019-11-22","close":27719.293},{"date":"2019-11-25","close":28170.5371},{"date":"2019-11-26","close":28525.0879},{"date":"2019-11-27","close":28654.0117},{"date":"2019-11-28","close":28460.6211},{"date":"2019-11-29","close":28234.998},{"date":"2019-12-02","close":28428.3926},{"date":"2019-12-03","close":28299.4629},{"date":"2019-12-04","close":28267.2324},{"date":"2019-12-05","close":27944.9141},{"date":"2019-12-06","close":27074.6582},{"date":"2019-12-09","close":26687.877},{"date":"2019-12-10","close":27235.8164},{"date":"2019-12-11","close":27332.5137},{"date":"2019-12-12","close":27558.1328},{"date":"2019-12-13","close":28944.0957},{"date":"2019-12-16","close":29814.3516},{"date":"2019-12-17","close":29749.8906},{"date":"2019-12-18","close":29588.7324},{"date":"2019-12-19","close":29653.1992},{"date":"2019-12-20","close":29492.0391},{"date":"2019-12-23","close":29653.1992},{"date":"2019-12-24","close":29395.3418},{"date":"2019-12-26","close":29395.3418},{"date":"2019-12-27","close":30782.0859},{"date":"2019-12-30","close":30540.7949},{"date":"2020-01-02","close":29920.3281},{"date":"2020-01-03","close":29782.4434},{"date":"2020-01-06","close":29196.4473},{"date":"2020-01-07","close":29299.8594},{"date":"2020-01-08","close":28679.3906},{"date":"2020-01-09","close":28679.3906},{"date":"2020-01-10","close":28782.8008},{"date":"2020-01-13","close":28817.2754},{"date":"2020-01-14","close":29299.8594},{"date":"2020-01-15","close":29713.5039},{"date":"2020-01-16","close":29541.1523},{"date":"2020-01-17","close":29610.0918},{"date":"2020-01-20","close":30196.0879},{"date":"2020-01-21","close":30092.6758},{"date":"2020-01-22","close":30333.9727},{"date":"2020-01-23","close":29989.2656},{"date":"2020-01-28","close":28472.5703},{"date":"2020-01-29","close":28196.8027},{"date":"2020-01-30","close":27231.6328},{"date":"2020-01-31","close":27059.2812},{"date":"2020-02-03","close":26611.1641},{"date":"2020-02-04","close":26680.1074},{"date":"2020-02-05","close":26645.6387},{"date":"2020-02-06","close":27817.6309},{"date":"2020-02-07","close":27714.2188},{"date":"2020-02-10","close":27403.9844},{"date":"2020-02-11","close":27369.5195},{"date":"2020-02-12","close":27714.2188},{"date":"2020-02-13","close":27714.2188},{"date":"2020-02-14","close":27438.4551},{"date":"2020-02-17","close":27438.4551},{"date":"2020-02-18","close":27403.9844},{"date":"2020-02-19","close":27197.1641},{"date":"2020-02-20","close":27093.75},{"date":"2020-02-21","close":26645.6387},{"date":"2020-02-24","close":25232.3516},{"date":"2020-02-25","close":25645.9922},{"date":"2020-02-26","close":25990.6992},{"date":"2020-02-27","close":25921.7578},{"date":"2020-02-28","close":24853.1738},{"date":"2020-03-02","close":24611.8828},{"date":"2020-03-03","close":25128.9375},{"date":"2020-03-04","close":25956.2285},{"date":"2020-03-05","close":26542.2285},{"date":"2020-03-06","close":26507.752},{"date":"2020-03-09","close":26507.752},{"date":"2020-03-10","close":26025.168},{"date":"2020-03-11","close":25577.0547},{"date":"2020-03-12","close":25577.0547},{"date":"2020-03-13","close":22853.8906},{"date":"2020-03-16","close":22267.8965},{"date":"2020-03-17","close":21164.8398},{"date":"2020-03-18","close":20475.4336},{"date":"2020-03-19","close":17717.7969},{"date":"2020-03-20","close":17200.7422},{"date":"2020-03-23","close":14615.46},{"date":"2020-03-24","close":16097.6885},{"date":"2020-03-25","close":19096.6152},{"date":"2020-03-26","close":19165.5527},{"date":"2020-03-27","close":20130.7285},{"date":"2020-03-30","close":20268.6074},{"date":"2020-03-31","close":20785.666},{"date":"2020-04-01","close":20061.7852},{"date":"2020-04-02","close":20130.7285},{"date":"2020-04-03","close":19992.8438},{"date":"2020-04-06","close":20785.666},{"date":"2020-04-07","close":20958.0156},{"date":"2020-04-08","close":20372.0195},{"date":"2020-04-09","close":20372.0195},{"date":"2020-04-10","close":20785.666},{"date":"2020-04-13","close":20268.6074},{"date":"2020-04-14","close":20682.252},{"date":"2020-04-16","close":20509.9023},{"date":"2020-04-17","close":21302.7207},{"date":"2020-04-20","close":21268.25},{"date":"2020-04-21","close":20820.1348},{"date":"2020-04-22","close":20544.3711},{"date":"2020-04-23","close":20578.8438},{"date":"2020-04-24","close":20440.959},{"date":"2020-04-27","close":20923.5469},{"date":"2020-04-28","close":21233.7812},{"date":"2020-04-29","close":22061.0684},{"date":"2020-05-04","close":21268.25},{"date":"2020-05-06","close":21578.4863},{"date":"2020-05-07","close":21544.0137},{"date":"2020-05-08","close":21716.3672},{"date":"2020-05-11","close":21785.3066},{"date":"2020-05-12","close":21475.0742},{"date":"2020-05-13","close":21544.0137},{"date":"2020-05-14","close":21026.959},{"date":"2020-05-15","close":21268.25},{"date":"2020-05-18","close":21371.6621},{"date":"2020-05-19","close":22130.0098},{"date":"2020-05-20","close":21854.248},{"date":"2020-05-21","close":22233.4219},{"date":"2020-05-22","close":21750.8359},{"date":"2020-05-25","close":21750.8359},{"date":"2020-05-26","close":21992.1289},{"date":"2020-05-27","close":22130.0098},{"date":"2020-05-28","close":22198.9512},{"date":"2020-05-29","close":22612.5957},{"date":"2020-06-01","close":23198.5938},{"date":"2020-06-02","close":23750.1191},{"date":"2020-06-03","close":24818.7031},{"date":"2020-06-04","close":24129.2969},{"date":"2020-06-05","close":24405.0605},{"date":"2020-06-08","close":25439.1738},{"date":"2020-06-09","close":24749.7637},{"date":"2020-06-10","close":24370.5898},{"date":"2020-06-11","close":23646.7109},{"date":"2020-06-12","close":22543.6562},{"date":"2020-06-15","close":21371.6621},{"date":"2020-06-16","close":22612.5957},{"date":"2020-06-17","close":22612.5957},{"date":"2020-06-18","close":23508.8281},{"date":"2020-06-19","close":23060.7109},{"date":"2020-06-22","close":22681.5391},{"date":"2020-06-23","close":22474.7148},{"date":"2020-06-24","close":22888.3594},{"date":"2020-06-25","close":22198.9512},{"date":"2020-06-26","close":22440.2461},{"date":"2020-06-29","close":21854.248},{"date":"2020-06-30","close":22026.6016},{"date":"2020-07-01","close":22130.0098},{"date":"2020-07-02","close":22233.4219},{"date":"2020-07-03","close":22578.127},{"date":"2020-07-06","close":22612.5957},{"date":"2020-07-07","close":22095.541},{"date":"2020-07-08","close":22612.5957},{"date":"2020-07-09","close":22474.7148},{"date":"2020-07-10","close":22267.8965},{"date":"2020-07-13","close":22784.9492},{"date":"2020-07-14","close":22957.3027},{"date":"2020-07-15","close":23439.8867},{"date":"2020-07-16","close":24405.0605},{"date":"2020-07-17","close":24922.1152},{"date":"2020-07-20","close":25059.9961},{"date":"2020-07-21","close":25783.875},{"date":"2020-07-22","close":25714.9336},{"date":"2020-07-23","close":25335.7617},{"date":"2020-07-24","close":24611.8828},{"date":"2020-07-27","close":24922.1152},{"date":"2020-07-28","close":25163.4102},{"date":"2020-07-29","close":25404.7012},{"date":"2020-07-30","close":25094.4688},{"date":"2020-07-31","close":24922.1152},{"date":"2020-08-03","close":25852.8203},{"date":"2020-08-04","close":27162.6934},{"date":"2020-08-05","close":29368.7988},{"date":"2020-08-06","close":29713.5039},{"date":"2020-08-07","close":30678.6758},{"date":"2020-08-10","close":35297.7109},{"date":"2020-08-11","close":35021.9492},{"date":"2020-08-12","close":34263.6016},{"date":"2020-08-13","close":34263.6016},{"date":"2020-08-14","close":34539.3594},{"date":"2020-08-18","close":31919.6113},{"date":"2020-08-19","close":32815.8398},{"date":"2020-08-20","close":31264.6738},{"date":"2020-08-21","close":31333.6113},{"date":"2020-08-24","close":31299.1445},{"date":"2020-08-25","close":33298.4336},{"date":"2020-08-26","close":33057.1367},{"date":"2020-08-27","close":32367.7246},{"date":"2020-08-28","close":33574.1914},{"date":"2020-08-31","close":33539.7227},{"date":"2020-09-01","close":33677.6016},{"date":"2020-09-02","close":34953.0078},{"date":"2020-09-03","close":35642.418},{"date":"2020-09-04","close":36125.0039},{"date":"2020-09-07","close":46948.7148},{"date":"2020-09-08","close":44466.8438},{"date":"2020-09-09","close":43639.5547},{"date":"2020-09-10","close":45363.0781},{"date":"2020-09-11","close":45156.2539},{"date":"2020-09-14","close":44328.9648},{"date":"2020-09-15","close":47500.2383},{"date":"2020-09-16","close":47776.0039},{"date":"2020-09-17","close":47707.0625},{"date":"2020-09-18","close":47362.3594},{"date":"2020-09-21","close":46879.7734},{"date":"2020-09-22","close":44191.082},{"date":"2020-09-23","close":44053.2031},{"date":"2020-09-24","close":43639.5547},{"date":"2020-09-25","close":41984.9766},{"date":"2020-09-28","close":41571.332},{"date":"2020-09-29","close":42743.3242},{"date":"2020-10-05","close":43088.0273},{"date":"2020-10-06","close":43225.9102},{"date":"2020-10-07","close":43225.9102},{"date":"2020-10-08","close":42950.1484},{"date":"2020-10-12","close":42536.5},{"date":"2020-10-13","close":41984.9766},{"date":"2020-10-14","close":41502.3867},{"date":"2020-10-15","close":40192.5156},{"date":"2020-10-16","close":40261.457},{"date":"2020-10-19","close":39709.9258},{"date":"2020-10-20","close":39640.9844},{"date":"2020-10-21","close":41502.3867},{"date":"2020-10-22","close":41364.5039},{"date":"2020-10-23","close":41502.3867},{"date":"2020-10-26","close":40192.5156},{"date":"2020-10-27","close":39847.8047},{"date":"2020-10-28","close":41019.8047},{"date":"2020-10-29","close":40675.1016},{"date":"2020-10-30","close":39916.75},{"date":"2020-11-02","close":40054.6289},{"date":"2020-11-03","close":40261.457},{"date":"2020-11-04","close":39985.6875},{"date":"2020-11-05","close":40881.918},{"date":"2020-11-06","close":40744.0391},{"date":"2020-11-09","close":41433.4453},{"date":"2020-11-10","close":41571.332},{"date":"2020-11-11","close":43019.0859},{"date":"2020-11-12","close":42398.6211},{"date":"2020-11-13","close":42122.8555},{"date":"2020-11-16","close":42674.3867},{"date":"2020-11-17","close":42053.918},{"date":"2020-11-18","close":42122.8555},{"date":"2020-11-19","close":41364.5039},{"date":"2020-11-20","close":41847.0938},{"date":"2020-11-23","close":41916.0312},{"date":"2020-11-24","close":41916.0312},{"date":"2020-11-25","close":42053.918},{"date":"2020-11-26","close":42950.1484},{"date":"2020-11-27","close":43088.0273},{"date":"2020-11-30","close":45294.1367},{"date":"2020-12-01","close":44466.8438},{"date":"2020-12-02","close":44742.6055},{"date":"2020-12-03","close":45432.0156},{"date":"2020-12-04","close":46397.1875},{"date":"2020-12-07","close":45500.957},{"date":"2020-12-08","close":44535.793},{"date":"2020-12-09","close":44328.9648},{"date":"2020-12-10","close":44604.7266},{"date":"2020-12-11","close":45294.1367},{"date":"2020-12-14","close":44880.4922},{"date":"2020-12-15","close":44535.793},{"date":"2020-12-16","close":44260.0195},{"date":"2020-12-17","close":43777.4375},{"date":"2020-12-18","close":43501.6719},{"date":"2020-12-21","close":43639.5547},{"date":"2020-12-22","close":43984.2578},{"date":"2020-12-23","close":44397.9023},{"date":"2020-12-24","close":44811.5508},{"date":"2020-12-28","close":44949.4297},{"date":"2020-12-29","close":46223.6562},{"date":"2020-12-30","close":45934.3047},{"date":"2021-01-04","close":46368.3281},{"date":"2021-01-05","close":46295.9922},{"date":"2021-01-06","close":46802.3555},{"date":"2021-01-07","close":47815.082},{"date":"2021-01-08","close":48249.1094},{"date":"2021-01-11","close":47670.4102},{"date":"2021-01-12","close":46730.0195},{"date":"2021-01-13","close":47164.043},{"date":"2021-01-14","close":47598.0703},{"date":"2021-01-15","close":46585.3438},{"date":"2021-01-18","close":45210.9297},{"date":"2021-01-19","close":46078.9844},{"date":"2021-01-20","close":45934.3047},{"date":"2021-01-21","close":45572.6172},{"date":"2021-01-22","close":45427.9414},{"date":"2021-01-25","close":45789.625},{"date":"2021-01-26","close":45934.3047},{"date":"2021-01-27","close":46657.6836},{"date":"2021-01-28","close":45861.9688},{"date":"2021-01-29","close":44632.2344},{"date":"2021-02-01","close":45427.9414},{"date":"2021-02-02","close":45572.6172},{"date":"2021-02-03","close":45789.625},{"date":"2021-02-04","close":45283.2695},{"date":"2021-02-05","close":45355.6055},{"date":"2021-02-08","close":45283.2695},{"date":"2021-02-09","close":45355.6055},{"date":"2021-02-10","close":45355.6055},{"date":"2021-02-15","close":46368.3281},{"date":"2021-02-16","close":46295.9922},{"date":"2021-02-17","close":46078.9844},{"date":"2021-02-18","close":46802.3555},{"date":"2021-02-19","close":47164.043},{"date":"2021-02-22","close":46874.6914},{"date":"2021-02-23","close":46947.0273},{"date":"2021-02-24","close":45572.6172},{"date":"2021-02-25","close":45717.293},{"date":"2021-02-26","close":43981.1914},{"date":"2021-03-02","close":44415.2148},{"date":"2021-03-03","close":44849.2461},{"date":"2021-03-04","close":44849.2461},{"date":"2021-03-05","close":44415.2148},{"date":"2021-03-08","close":44342.8828},{"date":"2021-03-09","close":44270.5391},{"date":"2021-03-10","close":44053.5312},{"date":"2021-03-11","close":44632.2344},{"date":"2021-03-12","close":45644.957},{"date":"2021-03-15","close":45717.293},{"date":"2021-03-16","close":46078.9844},{"date":"2021-03-17","close":45717.293},{"date":"2021-03-18","close":46368.3281},{"date":"2021-03-19","close":46006.6445},{"date":"2021-03-22","close":45572.6172},{"date":"2021-03-23","close":45789.625},{"date":"2021-03-24","close":45572.6172},{"date":"2021-03-25","close":45717.293},{"date":"2021-03-26","close":45861.9688},{"date":"2021-03-29","close":45717.293},{"date":"2021-03-30","close":45717.293},{"date":"2021-03-31","close":46730.0195},{"date":"2021-04-01","close":45934.3047},{"date":"2021-04-02","close":47236.3828},{"date":"2021-04-05","close":47887.418},{"date":"2021-04-06","close":48032.0938},{"date":"2021-04-07","close":50129.8789},{"date":"2021-04-08","close":50708.582},{"date":"2021-04-09","close":53674.4219},{"date":"2021-04-12","close":60691.1523},{"date":"2021-04-13","close":67273.8672},{"date":"2021-04-14","close":64742.0547},{"date":"2021-04-15","close":65537.7656},{"date":"2021-04-16","close":65465.4258},{"date":"2021-04-19","close":63801.6719},{"date":"2021-04-20","close":68358.9297},{"date":"2021-04-21","close":70601.3828},{"date":"2021-04-22","close":69733.3359},{"date":"2021-04-23","close":68141.9141},{"date":"2021-04-26","close":68865.2969},{"date":"2021-04-27","close":71107.75},{"date":"2021-04-28","close":70673.7266},{"date":"2021-04-29","close":65537.7656},{"date":"2021-04-30","close":66188.8047},{"date":"2021-05-03","close":63729.3281},{"date":"2021-05-04","close":63656.9922},{"date":"2021-05-06","close":63656.9922},{"date":"2021-05-07","close":64380.3672},{"date":"2021-05-10","close":64959.0664},{"date":"2021-05-11","close":64163.3516},{"date":"2021-05-12","close":63005.957},{"date":"2021-05-13","close":62427.2617},{"date":"2021-05-14","close":62933.6133},{"date":"2021-05-17","close":61197.5156},{"date":"2021-05-18","close":63150.6211},{"date":"2021-05-20","close":62644.2695},{"date":"2021-05-21","close":63078.293},{"date":"2021-05-24","close":63439.9727},{"date":"2021-05-25","close":63656.9922},{"date":"2021-05-26","close":64380.3672},{"date":"2021-05-27","close":65031.4062},{"date":"2021-05-28","close":66116.4688},{"date":"2021-05-31","close":66261.1406},{"date":"2021-06-01","close":66405.8125},{"date":"2021-06-02","close":68214.25},{"date":"2021-06-03","close":69733.3359},{"date":"2021-06-04","close":71252.4219},{"date":"2021-06-07","close":70312.0391},{"date":"2021-06-08","close":69950.3516},{"date":"2021-06-09","close":67997.2344},{"date":"2021-06-10","close":68358.9297},{"date":"2021-06-11","close":67129.1875},{"date":"2021-06-14","close":64959.0664},{"date":"2021-06-15","close":65971.7891},{"date":"2021-06-16","close":66044.1406},{"date":"2021-06-17","close":66116.4688},{"date":"2021-06-18","close":63367.6367},{"date":"2021-06-21","close":61993.2266},{"date":"2021-06-22","close":63367.6367},{"date":"2021-06-23","close":63367.6367},{"date":"2021-06-24","close":62861.2773},{"date":"2021-06-25","close":64380.3672},{"date":"2021-06-28","close":64380.3672},{"date":"2021-06-29","close":61993.2266},{"date":"2021-06-30","close":61848.5508},{"date":"2021-07-01","close":60329.4648},{"date":"2021-07-02","close":59389.0742},{"date":"2021-07-05","close":59027.3906},{"date":"2021-07-06","close":58665.707},{"date":"2021-07-07","close":57146.6172},{"date":"2021-07-08","close":57725.3203},{"date":"2021-07-09","close":56206.2305},{"date":"2021-07-12","close":57435.9688},{"date":"2021-07-13","close":59967.7852},{"date":"2021-07-14","close":60546.4805},{"date":"2021-07-15","close":60184.7852},{"date":"2021-07-16","close":60184.7852},{"date":"2021-07-19","close":58231.6797},{"date":"2021-07-20","close":57652.9766},{"date":"2021-07-21","close":57797.6562},{"date":"2021-07-22","close":57725.3203},{"date":"2021-07-23","close":62716.5977},{"date":"2021-07-26","close":59027.3906},{"date":"2021-07-27","close":57074.2773},{"date":"2021-07-28","close":55772.2031},{"date":"2021-07-29","close":55844.543},{"date":"2021-07-30","close":54831.8203},{"date":"2021-08-02","close":54687.1445},{"date":"2021-08-03","close":54976.4961},{"date":"2021-08-04","close":55699.8633},{"date":"2021-08-05","close":55555.1875},{"date":"2021-08-06","close":54976.4961},{"date":"2021-08-09","close":54904.1562},{"date":"2021-08-10","close":53746.7539},{"date":"2021-08-11","close":54180.7812},{"date":"2021-08-12","close":53529.7422},{"date":"2021-08-13","close":52372.3438},{"date":"2021-08-17","close":51938.3203},{"date":"2021-08-18","close":52372.3438},{"date":"2021-08-19","close":50057.543},{"date":"2021-08-20","close":49117.1523},{"date":"2021-08-23","close":49478.8438},{"date":"2021-08-24","close":50853.2578},{"date":"2021-08-25","close":50491.5703},{"date":"2021-08-26","close":50853.2578},{"date":"2021-08-27","close":51431.9531},{"date":"2021-08-30","close":51214.9414},{"date":"2021-08-31","close":51576.625},{"date":"2021-09-01","close":51504.293},{"date":"2021-09-02","close":51142.6055},{"date":"2021-09-03","close":51214.9414},{"date":"2021-09-06","close":50563.9023},{"date":"2021-09-07","close":50129.8789},{"date":"2021-09-08","close":49912.8672},{"date":"2021-09-09","close":49551.1836},{"date":"2021-09-10","close":49695.8555},{"date":"2021-09-13","close":49117.1523},{"date":"2021-09-14","close":49406.5039},{"date":"2021-09-15","close":49261.832},{"date":"2021-09-16","close":48827.8047},{"date":"2021-09-17","close":49695.8555},{"date":"2021-09-23","close":48755.4688},{"date":"2021-09-24","close":48610.7891},{"date":"2021-09-27","close":49117.1523},{"date":"2021-09-28","close":48755.4688},{"date":"2021-09-29","close":47815.082},{"date":"2021-09-30","close":48321.4414},{"date":"2021-10-01","close":47308.7148},{"date":"2021-10-05","close":45717.293},{"date":"2021-10-06","close":45355.6055},{"date":"2021-10-07","close":46368.3281},{"date":"2021-10-08","close":45861.9688},{"date":"2021-10-12","close":45717.293},{"date":"2021-10-13","close":46223.6562},{"date":"2021-10-14","close":47236.3828},{"date":"2021-10-15","close":48610.7891},{"date":"2021-10-18","close":49117.1523},{"date":"2021-10-19","close":49117.1523},{"date":"2021-10-20","close":49261.832},{"date":"2021-10-21","close":50636.2461},{"date":"2021-10-22","close":50491.5703},{"date":"2021-10-25","close":50346.8906},{"date":"2021-10-26","close":50780.918},{"date":"2021-10-27","close":49985.2031},{"date":"2021-10-28","close":49334.168},{"date":"2021-10-29","close":49189.4961},{"date":"2021-11-01","close":49189.4961},{"date":"2021-11-02","close":49189.4961},{"date":"2021-11-03","close":49478.8438},{"date":"2021-11-04","close":49768.1953},{"date":"2021-11-05","close":49912.8672},{"date":"2021-11-08","close":50636.2461},{"date":"2021-11-09","close":50636.2461},{"date":"2021-11-10","close":49695.8555},{"date":"2021-11-11","close":49044.8203},{"date":"2021-11-12","close":50274.5547},{"date":"2021-11-15","close":50853.2578},{"date":"2021-11-16","close":51359.6211},{"date":"2021-11-17","close":50997.9297},{"date":"2021-11-18","close":50346.8906},{"date":"2021-11-19","close":49912.8672},{"date":"2021-11-22","close":50419.2305},{"date":"2021-11-23","close":50274.5547},{"date":"2021-11-24","close":49912.8672},{"date":"2021-11-25","close":49912.8672},{"date":"2021-11-26","close":49044.8203},{"date":"2021-11-29","close":47959.7578},{"date":"2021-11-30","close":46295.9922},{"date":"2021-12-01","close":46440.6719},{"date":"2021-12-02","close":47742.7461},{"date":"2021-12-03","close":48321.4414},{"date":"2021-12-06","close":49117.1523},{"date":"2021-12-07","close":49189.4961},{"date":"2021-12-08","close":49334.168},{"date":"2021-12-09","close":49912.8672},{"date":"2021-12-10","close":49840.5273},{"date":"2021-12-13","close":50274.5547},{"date":"2021-12-14","close":50274.5547},{"date":"2021-12-15","close":49985.2031},{"date":"2021-12-16","close":49985.2031},{"date":"2021-12-17","close":50563.9023},{"date":"2021-12-20","close":50057.543},{"date":"2021-12-21","close":50202.2148},{"date":"2021-12-22","close":50057.543},{"date":"2021-12-23","close":50129.8789},{"date":"2021-12-24","close":50563.9023},{"date":"2021-12-27","close":50057.543},{"date":"2021-12-28","close":50202.2148},{"date":"2021-12-29","close":52515.3555},{"date":"2021-12-30","close":51641.4258},{"date":"2022-01-03","close":64500.0},{"date":"2022-01-04","close":51879.7695},{"date":"2022-01-05","close":51323.6328},{"date":"2022-01-06","close":50608.5977},{"date":"2022-01-07","close":51005.8398},{"date":"2022-01-10","close":51085.2852},{"date":"2022-01-11","close":50846.9375},{"date":"2022-01-12","close":51879.7695},{"date":"2022-01-13","close":51323.6328},{"date":"2022-01-14","close":50846.9375},{"date":"2022-01-17","close":50608.5977},{"date":"2022-01-18","close":50370.2539},{"date":"2022-01-19","close":50052.457},{"date":"2022-01-20","close":50052.457},{"date":"2022-01-21","close":49575.7656},{"date":"2022-01-24","close":48384.043},{"date":"2022-01-25","close":46874.5234},{"date":"2022-01-26","close":46874.5234},{"date":"2022-01-27","close":45682.793},{"date":"2022-01-28","close":47192.3164},{"date":"2022-02-03","close":47827.9062},{"date":"2022-02-04","close":48304.5938},{"date":"2022-02-07","close":48701.8359},{"date":"2022-02-08","close":48701.8359},{"date":"2022-02-09","close":48701.8359},{"date":"2022-02-10","close":50846.9375},{"date":"2022-02-11","close":51403.0781},{"date":"2022-02-14","close":50926.3867},{"date":"2022-02-15","close":50370.2539},{"date":"2022-02-16","close":50846.9375},{"date":"2022-02-17","close":51244.1797},{"date":"2022-02-18","close":51879.7695},{"date":"2022-02-21","close":51879.7695},{"date":"2022-02-22","close":51879.7695},{"date":"2022-02-23","close":51879.7695},{"date":"2022-02-24","close":50767.4922},{"date":"2022-02-25","close":51005.8398},{"date":"2022-02-28","close":51005.8398},{"date":"2022-03-02","close":51482.5273},{"date":"2022-03-03","close":51720.875},{"date":"2022-03-04","close":51720.875},{"date":"2022-03-07","close":50529.1484},{"date":"2022-03-08","close":50767.4922},{"date":"2022-03-10","close":50767.4922},{"date":"2022-03-11","close":50767.4922},{"date":"2022-03-14","close":52277.0078},{"date":"2022-03-15","close":52277.0078},{"date":"2022-03-16","close":52277.0078},{"date":"2022-03-17","close":52277.0078},{"date":"2022-03-18","close":51959.2188},{"date":"2022-03-21","close":51959.2188},{"date":"2022-03-22","close":52594.8047},{"date":"2022-03-23","close":53230.3906},{"date":"2022-03-24","close":53150.9453},{"date":"2022-03-25","close":53230.3906},{"date":"2022-03-28","close":53309.8398},{"date":"2022-03-29","close":53389.2852},{"date":"2022-03-30","close":53548.1836},{"date":"2022-03-31","close":54024.875},{"date":"2022-04-01","close":54024.875},{"date":"2022-04-04","close":54581.0117},{"date":"2022-04-05","close":54422.1172},{"date":"2022-04-06","close":54422.1172},{"date":"2022-04-07","close":53945.4219},{"date":"2022-04-08","close":54342.668},{"date":"2022-04-11","close":54501.5664},{"date":"2022-04-12","close":53865.9805},{"date":"2022-04-13","close":54183.7695},{"date":"2022-04-14","close":54183.7695},{"date":"2022-04-15","close":54104.3203},{"date":"2022-04-18","close":54024.875},{"date":"2022-04-19","close":54263.2188},{"date":"2022-04-20","close":54024.875},{"date":"2022-04-21","close":54024.875},{"date":"2022-04-22","close":53945.4219},{"date":"2022-04-25","close":52912.5938},{"date":"2022-04-26","close":52833.1523},{"date":"2022-04-27","close":51561.9727},{"date":"2022-04-28","close":51482.5273},{"date":"2022-04-29","close":51879.7695},{"date":"2022-05-02","close":51720.875},{"date":"2022-05-03","close":51879.7695},{"date":"2022-05-04","close":52038.668},{"date":"2022-05-06","close":51641.4258},{"date":"2022-05-09","close":64400.0},{"date":"2022-05-10","close":51641.4258},{"date":"2022-05-11","close":50846.9375},{"date":"2022-05-12","close":50211.3516},{"date":"2022-05-13","close":50370.2539},{"date":"2022-05-16","close":50370.2539},{"date":"2022-05-17","close":50131.9062},{"date":"2022-05-18","close":50052.457},{"date":"2022-05-19","close":49257.9727},{"date":"2022-05-20","close":50131.9062},{"date":"2022-05-23","close":50131.9062},{"date":"2022-05-24","close":49973.0117},{"date":"2022-05-25","close":49655.2148},{"date":"2022-05-26","close":49734.6641},{"date":"2022-05-27","close":49814.1133},{"date":"2022-05-30","close":50846.9375},{"date":"2022-05-31","close":51403.0781},{"date":"2022-06-02","close":51005.8398},{"date":"2022-06-03","close":51323.6328},{"date":"2022-06-07","close":50608.5977},{"date":"2022-06-08","close":50767.4922},{"date":"2022-06-09","close":50688.043},{"date":"2022-06-10","close":50529.1484},{"date":"2022-06-13","close":49099.082},{"date":"2022-06-14","close":48384.043},{"date":"2022-06-15","close":46874.5234},{"date":"2022-06-16","close":47192.3164},{"date":"2022-06-17","close":47033.418},{"date":"2022-06-20","close":45523.8984},{"date":"2022-06-21","close":45444.4531},{"date":"2022-06-22","close":44332.1719},{"date":"2022-06-23","close":43934.9375},{"date":"2022-06-24","close":44967.7617},{"date":"2022-06-27","close":46238.9375},{"date":"2022-06-28","close":46715.625},{"date":"2022-06-29","close":46238.9375},{"date":"2022-06-30","close":45762.25},{"date":"2022-07-01","close":45762.25},{"date":"2022-07-04","close":45365.0039},{"date":"2022-07-05","close":45841.6953},{"date":"2022-07-06","close":45603.3516},{"date":"2022-07-07","close":45841.6953},{"date":"2022-07-08","close":46000.5898},{"date":"2022-07-11","close":45444.4531},{"date":"2022-07-12","close":44808.8672},{"date":"2022-07-13","close":44649.9688},{"date":"2022-07-14","close":43617.1406},{"date":"2022-07-15","close":43219.8984},{"date":"2022-07-18","close":44808.8672},{"date":"2022-07-19","close":44332.1719},{"date":"2022-07-20","close":44967.7617},{"date":"2022-07-21","close":45365.0039},{"date":"2022-07-22","close":44967.7617},{"date":"2022-07-25","close":44649.9688},{"date":"2022-07-26","close":44967.7617},{"date":"2022-07-27","close":44888.3125},{"date":"2022-07-28","close":44967.7617},{"date":"2022-07-29","close":45285.5547},{"date":"2022-08-01","close":45285.5547},{"date":"2022-08-02","close":45126.6602},{"date":"2022-08-03","close":44649.9688},{"date":"2022-08-04","close":44332.1719},{"date":"2022-08-05","close":44888.3125},{"date":"2022-08-08","close":44808.8672},{"date":"2022-08-09","close":44649.9688},{"date":"2022-08-10","close":44014.3828},{"date":"2022-08-11","close":45047.2109},{"date":"2022-08-12","close":45126.6602},{"date":"2022-08-16","close":45206.1094},{"date":"2022-08-17","close":45285.5547},{"date":"2022-08-18","close":45206.1094},{"date":"2022-08-19","close":45206.1094},{"date":"2022-08-22","close":44491.0742},{"date":"2022-08-23","close":44014.3828},{"date":"2022-08-24","close":43934.9375},{"date":"2022-08-25","close":44093.832},{"date":"2022-08-26","close":44173.2773},{"date":"2022-08-29","close":43219.8984},{"date":"2022-08-30","close":43378.8008},{"date":"2022-08-31","close":43378.8008},{"date":"2022-09-01","close":42345.9648},{"date":"2022-09-02","close":42425.4141},{"date":"2022-09-05","close":42425.4141},{"date":"2022-09-06","close":42266.5195},{"date":"2022-09-07","close":41233.6914},{"date":"2022-09-08","close":41313.1406},{"date":"2022-09-13","close":42187.0703},{"date":"2022-09-14","close":41869.2812},{"date":"2022-09-15","close":41710.3828},{"date":"2022-09-16","close":41551.4844},{"date":"2022-09-19","close":41392.5859},{"date":"2022-09-20","close":41472.0352},{"date":"2022-09-21","close":40836.4492},{"date":"2022-09-22","close":40518.6602},{"date":"2022-09-23","close":39724.1719},{"date":"2022-09-26","close":37221.5469},{"date":"2022-09-27","close":36546.2422},{"date":"2022-09-28","close":36069.5469},{"date":"2022-09-29","close":35632.5859},{"date":"2022-09-30","close":35433.9609},{"date":"2022-10-04","close":35632.5859},{"date":"2022-10-05","close":35433.9609},{"date":"2022-10-06","close":35553.1328},{"date":"2022-10-07","close":35672.3047},{"date":"2022-10-11","close":34560.0312},{"date":"2022-10-12","close":34718.9258},{"date":"2022-10-13","close":34162.7891},{"date":"2022-10-14","close":35275.0625},{"date":"2022-10-17","close":35155.8945},{"date":"2022-10-18","close":35235.3398},{"date":"2022-10-19","close":35036.7188},{"date":"2022-10-20","close":33447.7539},{"date":"2022-10-21","close":32931.3438},{"date":"2022-10-24","close":33288.8594},{"date":"2022-10-25","close":32931.3438},{"date":"2022-10-26","close":32891.6133},{"date":"2022-10-27","close":34083.3398},{"date":"2022-10-28","close":34281.9648},{"date":"2022-10-31","close":34361.4102},{"date":"2022-11-01","close":34480.582},{"date":"2022-11-02","close":34480.582},{"date":"2022-11-03","close":34321.6875},{"date":"2022-11-04","close":34758.6484},{"date":"2022-11-07","close":35354.5156},{"date":"2022-11-08","close":35791.4805},{"date":"2022-11-09","close":36387.3398},{"date":"2022-11-10","close":36864.0312},{"date":"2022-11-11","close":38016.0312},{"date":"2022-11-14","close":38135.2031},{"date":"2022-11-15","close":38214.6523},{"date":"2022-11-16","close":38016.0312},{"date":"2022-11-17","close":37459.8906},{"date":"2022-11-18","close":36983.207},{"date":"2022-11-21","close":36864.0312},{"date":"2022-11-22","close":36625.6875},{"date":"2022-11-23","close":37062.6523},{"date":"2022-11-24","close":37857.1367},{"date":"2022-11-25","close":37857.1367},{"date":"2022-11-28","close":37499.6172},{"date":"2022-11-29","close":37658.5195},{"date":"2022-11-30","close":38174.9336},{"date":"2022-12-01","close":38691.3477},{"date":"2022-12-02","close":38492.7227},{"date":"2022-12-05","close":38135.2031},{"date":"2022-12-06","close":38095.4805},{"date":"2022-12-07","close":38016.0312},{"date":"2022-12-08","close":37857.1367},{"date":"2022-12-09","close":38095.4805},{"date":"2022-12-12","close":38016.0312},{"date":"2022-12-13","close":38095.4805},{"date":"2022-12-14","close":38413.2734},{"date":"2022-12-15","close":38333.8281},{"date":"2022-12-16","close":37857.1367},{"date":"2022-12-19","close":37777.6836},{"date":"2022-12-20","close":37896.8594},{"date":"2022-12-21","close":37817.4141},{"date":"2022-12-22","close":37936.582},{"date":"2022-12-23","close":37936.582},{"date":"2022-12-26","close":38016.0312},{"date":"2022-12-27","close":38373.5508},{"date":"2022-12-28","close":37046.6367},{"date":"2022-12-29","close":36002.4805},{"date":"2023-01-02","close":35167.1562},{"date":"2023-01-03","close":34874.793},{"date":"2023-01-04","close":35668.3555},{"date":"2023-01-05","close":36837.8047},{"date":"2023-01-06","close":36921.3359},{"date":"2023-01-09","close":37631.3633},{"date":"2023-01-10","close":38049.0273},{"date":"2023-01-11","close":37756.6641},{"date":"2023-01-12","close":38007.2617},{"date":"2023-01-13","close":38800.8203},{"date":"2023-01-16","close":39594.3789},{"date":"2023-01-17","close":39343.7812},{"date":"2023-01-18","close":38842.582},{"date":"2023-01-19","close":39009.6484},{"date":"2023-01-20","close":39176.7148},{"date":"2023-01-25","close":39343.7812},{"date":"2023-01-26","close":39552.6094},{"date":"2023-01-27","close":39636.1445},{"date":"2023-01-30","close":40053.8047},{"date":"2023-01-31","close":39886.7383},{"date":"2023-02-01","close":39719.6719},{"date":"2023-02-02","close":40137.3398},{"date":"2023-02-03","close":40387.9336},{"date":"2023-02-06","close":39844.9727},{"date":"2023-02-07","close":39677.9062},{"date":"2023-02-08","close":40262.6328},{"date":"2023-02-09","close":40179.1016},{"date":"2023-02-10","close":39886.7383},{"date":"2023-02-13","close":39260.2461},{"date":"2023-02-14","close":39343.7812},{"date":"2023-02-15","close":38926.1172},{"date":"2023-02-16","close":38926.1172},{"date":"2023-02-17","close":38591.9883},{"date":"2023-02-20","close":38550.2188},{"date":"2023-02-21","close":38675.5195},{"date":"2023-02-22","close":37965.4922},{"date":"2023-02-23","close":38383.1562},{"date":"2023-02-24","close":38257.8555},{"date":"2023-02-27","close":38007.2617},{"date":"2023-02-28","close":38591.9883},{"date":"2023-03-02","close":38174.3242},{"date":"2023-03-03","close":37798.4258},{"date":"2023-03-06","close":37589.5977},{"date":"2023-03-07","close":37171.9375},{"date":"2023-03-08","close":36963.1055},{"date":"2023-03-09","close":37130.168},{"date":"2023-03-10","close":36044.25},{"date":"2023-03-13","close":36503.6758},{"date":"2023-03-14","close":35125.3906},{"date":"2023-03-15","close":35334.2188},{"date":"2023-03-16","close":34791.2617},{"date":"2023-03-17","close":35041.8555},{"date":"2023-03-20","close":34874.793},{"date":"2023-03-21","close":34958.3281},{"date":"2023-03-22","close":34874.793},{"date":"2023-03-23","close":34665.9609},{"date":"2023-03-24","close":34874.793},{"date":"2023-03-27","close":34582.4297},{"date":"2023-03-28","close":34833.0273},{"date":"2023-03-29","close":34707.7305},{"date":"2023-03-30","close":34624.1992},{"date":"2023-03-31","close":34624.1992},{"date":"2023-04-03","close":33872.4062},{"date":"2023-04-04","close":33329.4453},{"date":"2023-04-05","close":33412.9727},{"date":"2023-04-06","close":33371.2109},{"date":"2023-04-07","close":33705.3359},{"date":"2023-04-10","close":33747.1094},{"date":"2023-04-11","close":34248.3008},{"date":"2023-04-12","close":34457.1289},{"date":"2023-04-13","close":34916.5586},{"date":"2023-04-14","close":35668.3555},{"date":"2023-04-17","close":35459.5195},{"date":"2023-04-18","close":35292.457},{"date":"2023-04-19","close":35334.2188},{"date":"2023-04-20","close":34958.3281},{"date":"2023-04-21","close":34791.2617},{"date":"2023-04-24","close":34415.3672},{"date":"2023-04-25","close":34415.3672},{"date":"2023-04-26","close":34373.5977},{"date":"2023-04-27","close":33914.1719},{"date":"2023-04-28","close":34248.3008},{"date":"2023-05-02","close":34290.0664},{"date":"2023-05-03","close":33997.7031},{"date":"2023-05-04","close":33663.5742},{"date":"2023-05-08","close":34749.4922},{"date":"2023-05-09","close":34707.7305},{"date":"2023-05-10","close":34582.4297},{"date":"2023-05-11","close":35083.625},{"date":"2023-05-12","close":34707.7305},{"date":"2023-05-15","close":34582.4297},{"date":"2023-05-16","close":34415.3672},{"date":"2023-05-17","close":34415.3672},{"date":"2023-05-18","close":34498.8984},{"date":"2023-05-19","close":34582.4297},{"date":"2023-05-22","close":35000.0938},{"date":"2023-05-23","close":35041.8555},{"date":"2023-05-24","close":35083.625},{"date":"2023-05-25","close":34833.0273},{"date":"2023-05-26","close":34624.1992},{"date":"2023-05-30","close":34874.793},{"date":"2023-05-31","close":34791.2617},{"date":"2023-06-01","close":34665.9609},{"date":"2023-06-02","close":34749.4922},{"date":"2023-06-05","close":34833.0273},{"date":"2023-06-07","close":34958.3281},{"date":"2023-06-08","close":34958.3281},{"date":"2023-06-09","close":36002.4805},{"date":"2023-06-12","close":35459.5195},{"date":"2023-06-13","close":35668.3555},{"date":"2023-06-14","close":35375.9922},{"date":"2023-06-15","close":35167.1562},{"date":"2023-06-16","close":35208.9219},{"date":"2023-06-19","close":34916.5586},{"date":"2023-06-20","close":35000.0938},{"date":"2023-06-21","close":34540.6602},{"date":"2023-06-22","close":34331.8359},{"date":"2023-06-23","close":33872.4062},{"date":"2023-06-26","close":33997.7031},{"date":"2023-06-27","close":33538.2734},{"date":"2023-06-28","close":33580.0391},{"date":"2023-06-29","close":33454.7422},{"date":"2023-06-30","close":33538.2734},{"date":"2023-07-03","close":33705.3359},{"date":"2023-07-04","close":33454.7422},{"date":"2023-07-05","close":33287.6758},{"date":"2023-07-06","close":32953.5469},{"date":"2023-07-07","close":32452.3516},{"date":"2023-07-10","close":32786.4844},{"date":"2023-07-11","close":32953.5469},{"date":"2023-07-12","close":32995.3125},{"date":"2023-07-13","close":33162.3789},{"date":"2023-07-14","close":33872.4062},{"date":"2023-07-17","close":33747.1094},{"date":"2023-07-18","close":33371.2109},{"date":"2023-07-19","close":33162.3789},{"date":"2023-07-20","close":32953.5469},{"date":"2023-07-21","close":32744.7168},{"date":"2023-07-24","close":32159.9883},{"date":"2023-07-25","close":31909.3906},{"date":"2023-07-26","close":30907.002},{"date":"2023-07-27","close":31617.0273},{"date":"2023-07-28","close":31617.0273},{"date":"2023-07-31","close":31784.0918},{"date":"2023-08-01","close":32828.2461},{"date":"2023-08-02","close":32577.6523},{"date":"2023-08-03","close":32577.6523},{"date":"2023-08-04","close":32870.0156},{"date":"2023-08-07","close":33914.1719},{"date":"2023-08-08","close":33747.1094},{"date":"2023-08-09","close":33663.5742},{"date":"2023-08-10","close":33663.5742},{"date":"2023-08-11","close":33872.4062},{"date":"2023-08-14","close":33538.2734},{"date":"2023-08-16","close":32911.7812},{"date":"2023-08-17","close":32995.3125},{"date":"2023-08-18","close":32661.1816},{"date":"2023-08-21","close":33037.0781},{"date":"2023-08-22","close":33078.8477},{"date":"2023-08-23","close":33204.1484},{"date":"2023-08-24","close":33162.3789},{"date":"2023-08-25","close":33120.6094},{"date":"2023-08-28","close":33412.9727},{"date":"2023-08-29","close":33663.5742},{"date":"2023-08-30","close":33788.8711},{"date":"2023-08-31","close":33788.8711},{"date":"2023-09-01","close":33955.9375},{"date":"2023-09-04","close":34290.0664},{"date":"2023-09-05","close":34123.0},{"date":"2023-09-06","close":34123.0},{"date":"2023-09-07","close":34081.2344},{"date":"2023-09-08","close":34373.5977},{"date":"2023-09-11","close":34415.3672},{"date":"2023-09-12","close":34248.3008},{"date":"2023-09-13","close":34665.9609},{"date":"2023-09-14","close":35125.3906},{"date":"2023-09-15","close":35543.0547},{"date":"2023-09-18","close":35793.6523},{"date":"2023-09-19","close":36086.0156},{"date":"2023-09-20","close":35793.6523},{"date":"2023-09-21","close":35292.457},{"date":"2023-09-22","close":35083.625},{"date":"2023-09-25","close":35167.1562},{"date":"2023-09-26","close":34415.3672},{"date":"2023-09-27","close":34707.7305},{"date":"2023-10-04","close":33830.6367},{"date":"2023-10-05","close":34164.7656},{"date":"2023-10-06","close":34290.0664},{"date":"2023-10-10","close":34248.3008},{"date":"2023-10-11","close":34415.3672},{"date":"2023-10-12","close":35835.418},{"date":"2023-10-13","close":35208.9219},{"date":"2023-10-16","close":34791.2617},{"date":"2023-10-17","close":34582.4297},{"date":"2023-10-18","close":35000.0938},{"date":"2023-10-19","close":34373.5977},{"date":"2023-10-20","close":34373.5977},{"date":"2023-10-23","close":33371.2109},{"date":"2023-10-24","close":33580.0391},{"date":"2023-10-25","close":34498.8984},{"date":"2023-10-26","close":33538.2734},{"date":"2023-10-27","close":33037.0781},{"date":"2023-10-30","close":33078.8477},{"date":"2023-10-31","close":32452.3516},{"date":"2023-11-01","close":32995.3125},{"date":"2023-11-02","close":33037.0781},{"date":"2023-11-03","close":34039.4727},{"date":"2023-11-06","close":35000.0938},{"date":"2023-11-07","close":34665.9609},{"date":"2023-11-08","close":34373.5977},{"date":"2023-11-09","close":34874.793},{"date":"2023-11-10","close":34707.7305},{"date":"2023-11-13","close":34749.4922},{"date":"2023-11-14","close":35125.3906},{"date":"2023-11-15","close":35501.2891},{"date":"2023-11-16","close":35710.1172},{"date":"2023-11-17","close":35543.0547},{"date":"2023-11-20","close":36002.4805},{"date":"2023-11-21","close":36336.6133},{"date":"2023-11-22","close":36378.3789},{"date":"2023-11-23","close":36503.6758},{"date":"2023-11-24","close":36461.9102},{"date":"2023-11-27","close":36461.9102},{"date":"2023-11-28","close":36336.6133},{"date":"2023-11-29","close":36294.8438},{"date":"2023-11-30","close":36754.2734},{"date":"2023-12-01","close":36461.9102},{"date":"2023-12-04","close":37004.8711},{"date":"2023-12-05","close":37088.4023},{"date":"2023-12-06","close":37798.4258},{"date":"2023-12-07","close":37881.9609},{"date":"2023-12-08","close":37923.7266},{"date":"2023-12-11","close":38049.0273},{"date":"2023-12-12","close":37881.9609},{"date":"2023-12-13","close":37171.9375},{"date":"2023-12-14","close":37589.5977},{"date":"2023-12-15","close":36963.1055},{"date":"2023-12-18","close":37046.6367},{"date":"2023-12-19","close":37130.168},{"date":"2023-12-20","close":37339.0},{"date":"2023-12-21","close":37631.3633},{"date":"2023-12-22","close":37297.2344},{"date":"2023-12-26","close":37422.5352},{"date":"2023-12-27","close":37566.1328},{"date":"2023-12-28","close":38722.0117},{"date":"2024-01-02","close":37166.0156},{"date":"2024-01-03","close":36410.25},{"date":"2024-01-04","close":36099.0508},{"date":"2024-01-05","close":35743.3945},{"date":"2024-01-08","close":35698.9375},{"date":"2024-01-09","close":36054.5938},{"date":"2024-01-10","close":35787.8516},{"date":"2024-01-11","close":36588.0781},{"date":"2024-01-12","close":36543.6211},{"date":"2024-01-15","close":36410.25},{"date":"2024-01-16","close":36499.1641},{"date":"2024-01-17","close":36054.5938},{"date":"2024-01-18","close":35876.7656},{"date":"2024-01-19","close":36143.5078},{"date":"2024-01-22","close":35876.7656},{"date":"2024-01-23","close":36099.0508},{"date":"2024-01-24","close":36010.1367},{"date":"2024-01-25","close":36143.5078},{"date":"2024-01-26","close":36721.4492},{"date":"2024-01-29","close":37077.1016},{"date":"2024-01-30","close":37788.4141},{"date":"2024-01-31","close":37788.4141},{"date":"2024-02-01","close":39477.7812},{"date":"2024-02-02","close":39700.0664},{"date":"2024-02-05","close":39611.1523},{"date":"2024-02-06","close":39033.207},{"date":"2024-02-07","close":39966.8047},{"date":"2024-02-08","close":40544.7461},{"date":"2024-02-13","close":41656.1719},{"date":"2024-02-14","close":41567.2578},{"date":"2024-02-15","close":41300.5156},{"date":"2024-02-16","close":42500.8516},{"date":"2024-02-19","close":44634.7891},{"date":"2024-02-20","close":43612.2773},{"date":"2024-02-21","close":44279.1328},{"date":"2024-02-22","close":44368.0469},{"date":"2024-02-23","close":44545.875},{"date":"2024-02-26","close":42723.1367},{"date":"2024-02-27","close":42589.7695},{"date":"2024-02-28","close":42900.9648},{"date":"2024-02-29","close":42945.4219},{"date":"2024-03-04","close":44234.6758},{"date":"2024-03-05","close":44456.9609},{"date":"2024-03-06","close":43834.5586},{"date":"2024-03-07","close":43834.5586},{"date":"2024-03-08","close":43790.1016},{"date":"2024-03-11","close":42456.3945},{"date":"2024-03-12","close":42011.8242},{"date":"2024-03-13","close":43256.6211},{"date":"2024-03-14","close":44101.3008},{"date":"2024-03-15","close":43034.3359},{"date":"2024-03-18","close":42678.6836},{"date":"2024-03-19","close":42367.4805},{"date":"2024-03-20","close":43034.3359},{"date":"2024-03-21","close":43879.0156},{"date":"2024-03-22","close":44012.3867},{"date":"2024-03-25","close":43034.3359},{"date":"2024-03-26","close":43078.793},{"date":"2024-03-27","close":42411.9375},{"date":"2024-03-28","close":42189.6523},{"date":"2024-03-29","close":41745.082},{"date":"2024-04-01","close":40633.6602},{"date":"2024-04-02","close":40544.7461},{"date":"2024-04-03","close":40455.832},{"date":"2024-04-04","close":41256.0586},{"date":"2024-04-05","close":41256.0586},{"date":"2024-04-08","close":41389.4297},{"date":"2024-04-09","close":40900.4023},{"date":"2024-04-11","close":40455.832},{"date":"2024-04-12","close":39922.3477},{"date":"2024-04-15","close":40011.2617},{"date":"2024-04-16","close":39033.207},{"date":"2024-04-17","close":38899.8359},{"date":"2024-04-18","close":39166.5781},{"date":"2024-04-19","close":39255.4961},{"date":"2024-04-22","close":40811.4844},{"date":"2024-04-23","close":40678.1172},{"date":"2024-04-24","close":40811.4844},{"date":"2024-04-25","close":40944.8594},{"date":"2024-04-26","close":41300.5156},{"date":"2024-04-29","close":41389.4297},{"date":"2024-04-30","close":41211.6016},{"date":"2024-05-02","close":40767.0273},{"date":"2024-05-03","close":40500.2891},{"date":"2024-05-07","close":40411.375},{"date":"2024-05-08","close":42278.5664},{"date":"2024-05-09","close":42545.3125},{"date":"2024-05-10","close":43389.9922},{"date":"2024-05-13","close":43389.9922},{"date":"2024-05-14","close":43301.0781},{"date":"2024-05-16","close":43212.1641},{"date":"2024-05-17","close":42411.9375},{"date":"2024-05-20","close":42545.3125},{"date":"2024-05-21","close":42367.4805},{"date":"2024-05-22","close":42367.4805},{"date":"2024-05-23","close":42323.0234},{"date":"2024-05-24","close":41967.3672},{"date":"2024-05-27","close":42011.8242},{"date":"2024-05-28","close":41256.0586},{"date":"2024-05-29","close":41167.1445},{"date":"2024-05-30","close":41078.2305},{"date":"2024-05-31","close":41211.6016},{"date":"2024-06-03","close":41567.2578},{"date":"2024-06-04","close":41167.1445},{"date":"2024-06-05","close":41656.1719},{"date":"2024-06-07","close":42145.1953},{"date":"2024-06-10","close":42056.2812},{"date":"2024-06-11","close":41300.5156},{"date":"2024-06-12","close":40811.4844},{"date":"2024-06-13","close":41611.7148},{"date":"2024-06-14","close":42145.1953},{"date":"2024-06-17","close":41078.2305},{"date":"2024-06-18","close":41522.8008},{"date":"2024-06-19","close":41567.2578},{"date":"2024-06-20","close":42100.7383},{"date":"2024-06-21","close":42011.8242},{"date":"2024-06-24","close":41745.082},{"date":"2024-06-25","close":41878.4531},{"date":"2024-06-26","close":41522.8008},{"date":"2024-06-27","close":41211.6016},{"date":"2024-06-28","close":41967.3672},{"date":"2024-07-01","close":41745.082},{"date":"2024-07-02","close":41878.4531},{"date":"2024-07-03","close":43212.1641},{"date":"2024-07-04","close":43923.4727},{"date":"2024-07-05","close":44279.1328},{"date":"2024-07-08","close":44368.0469},{"date":"2024-07-09","close":43967.9297},{"date":"2024-07-10","close":43745.6445},{"date":"2024-07-11","close":44545.875},{"date":"2024-07-12","close":44279.1328},{"date":"2024-07-15","close":44412.5039},{"date":"2024-07-16","close":44723.6992},{"date":"2024-07-17","close":45790.6641},{"date":"2024-07-18","close":45346.0977},{"date":"2024-07-19","close":44901.5273},{"date":"2024-07-22","close":44412.5039},{"date":"2024-07-23","close":44456.9609},{"date":"2024-07-24","close":43834.5586},{"date":"2024-07-25","close":43212.1641},{"date":"2024-07-26","close":44234.6758},{"date":"2024-07-29","close":45168.2695},{"date":"2024-07-30","close":44634.7891},{"date":"2024-07-31","close":44812.6133},{"date":"2024-08-01","close":45079.3555},{"date":"2024-08-02","close":43701.1875},{"date":"2024-08-05","close":40411.375},{"date":"2024-08-06","close":41878.4531},{"date":"2024-08-07","close":43167.707},{"date":"2024-08-08","close":44190.2188},{"date":"2024-08-09","close":44145.7578},{"date":"2024-08-12","close":44234.6758},{"date":"2024-08-13","close":44412.5039},{"date":"2024-08-14","close":44323.5898},{"date":"2024-08-16","close":44545.875},{"date":"2024-08-19","close":45346.0977},{"date":"2024-08-20","close":46057.4102},{"date":"2024-08-21","close":46057.4102},{"date":"2024-08-22","close":45612.8398},{"date":"2024-08-23","close":46146.3242},{"date":"2024-08-26","close":46590.8945},{"date":"2024-08-27","close":45968.4961},{"date":"2024-08-28","close":45168.2695},{"date":"2024-08-29","close":45346.0977},{"date":"2024-08-30","close":45168.2695},{"date":"2024-09-02","close":45612.8398},{"date":"2024-09-03","close":45701.75},{"date":"2024-09-04","close":45079.3555},{"date":"2024-09-05","close":45257.1836},{"date":"2024-09-06","close":45168.2695},{"date":"2024-09-09","close":44812.6133},{"date":"2024-09-10","close":45346.0977},{"date":"2024-09-11","close":43656.7344},{"date":"2024-09-12","close":43612.2773},{"date":"2024-09-13","close":45168.2695},{"date":"2024-09-19","close":45523.9258},{"date":"2024-09-20","close":45168.2695},{"date":"2024-09-23","close":44990.4414},{"date":"2024-09-24","close":45079.3555},{"date":"2024-09-25","close":44990.4414},{"date":"2024-09-26","close":45701.75},{"date":"2024-09-27","close":45079.3555},{"date":"2024-09-30","close":44545.875},{"date":"2024-10-02","close":44545.875},{"date":"2024-10-04","close":45168.2695},{"date":"2024-10-07","close":45168.2695},{"date":"2024-10-08","close":44545.875},{"date":"2024-10-10","close":45523.9258},{"date":"2024-10-11","close":46146.3242},{"date":"2024-10-14","close":46413.0664},{"date":"2024-10-15","close":46146.3242},{"date":"2024-10-16","close":46413.0664},{"date":"2024-10-17","close":46235.2383},{"date":"2024-10-18","close":46235.2383},{"date":"2024-10-21","close":47035.4609},{"date":"2024-10-22","close":47302.2031},{"date":"2024-10-23","close":46946.5469},{"date":"2024-10-24","close":46501.9805},{"date":"2024-10-25","close":47657.8594},{"date":"2024-10-28","close":47302.2031},{"date":"2024-10-29","close":47391.1172},{"date":"2024-10-30","close":47124.375},{"date":"2024-10-31","close":46857.6328},{"date":"2024-11-01","close":46946.5469},{"date":"2024-11-04","close":46946.5469},{"date":"2024-11-05","close":47213.2891},{"date":"2024-11-06","close":47924.6016},{"date":"2024-11-07","close":47302.2031},{"date":"2024-11-08","close":47835.6875},{"date":"2024-11-11","close":48280.2578},{"date":"2024-11-12","close":47835.6875},{"date":"2024-11-13","close":46946.5469},{"date":"2024-11-14","close":46946.5469},{"date":"2024-11-15","close":46590.8945},{"date":"2024-11-18","close":46501.9805},{"date":"2024-11-19","close":46590.8945},{"date":"2024-11-20","close":47124.375},{"date":"2024-11-21","close":47746.7734},{"date":"2024-11-22","close":47746.7734},{"date":"2024-11-25","close":47124.375},{"date":"2024-11-26","close":47391.1172},{"date":"2024-11-27","close":47835.6875},{"date":"2024-11-28","close":48013.5156},{"date":"2024-11-29","close":48102.4297},{"date":"2024-12-02","close":48547.0},{"date":"2024-12-03","close":51036.5898},{"date":"2024-12-04","close":49080.4805},{"date":"2024-12-05","close":48635.9102},{"date":"2024-12-06","close":48635.9102},{"date":"2024-12-09","close":47035.4609},{"date":"2024-12-10","close":47835.6875},{"date":"2024-12-11","close":48991.5664},{"date":"2024-12-12","close":49347.2266},{"date":"2024-12-13","close":49436.1406},{"date":"2024-12-16","close":49080.4805},{"date":"2024-12-17","close":47568.9492},{"date":"2024-12-18","close":48458.0859},{"date":"2024-12-19","close":47391.1172},{"date":"2024-12-20","close":46235.2383},{"date":"2024-12-23","close":46946.5469},{"date":"2024-12-24","close":47035.4609},{"date":"2024-12-26","close":47213.2891},{"date":"2024-12-27","close":46768.7188},{"date":"2024-12-30","close":47124.375},{"date":"2025-01-02","close":46679.8047},{"date":"2025-01-03","close":46946.5469},{"date":"2025-01-06","close":47568.9492},{"date":"2025-01-07","close":48369.1719},{"date":"2025-01-08","close":48369.1719},{"date":"2025-01-09","close":47746.7734},{"date":"2025-01-10","close":48102.4297},{"date":"2025-01-13","close":47124.375},{"date":"2025-01-14","close":47480.0312},{"date":"2025-01-15","close":47480.0312},{"date":"2025-01-16","close":48191.3438},{"date":"2025-01-17","close":48369.1719},{"date":"2025-01-20","close":48813.7383},{"date":"2025-01-21","close":49791.793},{"date":"2025-01-22","close":49613.9648},{"date":"2025-01-23","close":49347.2266},{"date":"2025-01-24","close":50147.4492},{"date":"2025-01-31","close":50680.9297},{"date":"2025-02-03","close":49880.707},{"date":"2025-02-04","close":50325.2773},{"date":"2025-02-05","close":50414.1914},{"date":"2025-02-06","close":50147.4492},{"date":"2025-02-07","close":50503.1055},{"date":"2025-02-10","close":49613.9648},{"date":"2025-02-11","close":49791.793},{"date":"2025-02-12","close":50503.1055},{"date":"2025-02-13","close":50592.0156},{"date":"2025-02-14","close":52014.6406},{"date":"2025-02-17","close":52992.6953},{"date":"2025-02-18","close":52992.6953},{"date":"2025-02-19","close":52814.8672},{"date":"2025-02-20","close":53348.3516},{"date":"2025-02-21","close":54593.1445},{"date":"2025-02-24","close":54415.3203},{"date":"2025-02-25","close":53792.918},{"date":"2025-02-26","close":52992.6953},{"date":"2025-02-27","close":54653.7695},{"date":"2025-02-28","close":54081.4805},{"date":"2025-03-04","close":52269.2227},{"date":"2025-03-05","close":52078.4609},{"date":"2025-03-06","close":52746.1328},{"date":"2025-03-07","close":51696.9336},{"date":"2025-03-10","close":52173.8438},{"date":"2025-03-11","close":51315.4062},{"date":"2025-03-12","close":51506.1719},{"date":"2025-03-13","close":52173.8438},{"date":"2025-03-14","close":52269.2227},{"date":"2025-03-17","close":52936.8984},{"date":"2025-03-18","close":53795.332},{"date":"2025-03-19","close":54367.625},{"date":"2025-03-20","close":54176.8594},{"date":"2025-03-21","close":53795.332},{"date":"2025-03-24","close":53604.5703},{"date":"2025-03-25","close":53699.9531},{"date":"2025-03-26","close":54653.7695},{"date":"2025-03-27","close":54176.8594},{"date":"2025-03-28","close":53604.5703},{"date":"2025-03-31","close":52078.4609},{"date":"2025-04-01","close":52459.9883},{"date":"2025-04-02","close":52650.75},{"date":"2025-04-03","close":51792.3164},{"date":"2025-04-04","close":51792.3164},{"date":"2025-04-07","close":49503.1523},{"date":"2025-04-08","close":49503.1523},{"date":"2025-04-09","close":48740.0977},{"date":"2025-04-10","close":50266.207},{"date":"2025-04-11","close":50266.207},{"date":"2025-04-14","close":50647.7344},{"date":"2025-04-15","close":51696.9336},{"date":"2025-04-16","close":52269.2227},{"date":"2025-04-17","close":52269.2227},{"date":"2025-04-18","close":52936.8984},{"date":"2025-04-21","close":54844.5312},{"date":"2025-04-22","close":55512.207},{"date":"2025-04-23","close":55989.1133},{"date":"2025-04-24","close":56466.0234},{"date":"2025-04-25","close":56656.7852},{"date":"2025-04-28","close":56561.4062},{"date":"2025-04-29","close":57229.0781},{"date":"2025-04-30","close":58182.8945},{"date":"2025-05-02","close":58373.6602},{"date":"2025-05-07","close":60090.5312},{"date":"2025-05-08","close":61044.3516},{"date":"2025-05-09","close":61330.4961},{"date":"2025-05-12","close":62951.9844},{"date":"2025-05-13","close":63619.6562},{"date":"2025-05-14","close":63428.8945},{"date":"2025-05-15","close":66767.2578},{"date":"2025-05-16","close":67434.9297},{"date":"2025-05-19","close":67053.4062},{"date":"2025-05-20","close":68197.9844},{"date":"2025-05-21","close":69056.4219},{"date":"2025-05-22","close":68293.3672},{"date":"2025-05-23","close":69437.9453},{"date":"2025-05-26","close":71440.9688},{"date":"2025-05-27","close":70773.2891},{"date":"2025-05-28","close":70296.3828},{"date":"2025-05-29","close":74970.0938},{"date":"2025-05-30","close":73920.8906},{"date":"2025-06-02","close":72013.2578},{"date":"2025-06-04","close":75637.7656},{"date":"2025-06-05","close":75160.8594},{"date":"2025-06-09","close":77259.2578},{"date":"2025-06-10","close":77450.0156},{"date":"2025-06-11","close":78976.125},{"date":"2025-06-12","close":80406.8516},{"date":"2025-06-13","close":78785.3672},{"date":"2025-06-16","close":82982.1641},{"date":"2025-06-17","close":83459.0703},{"date":"2025-06-18","close":83172.9297},{"date":"2025-06-19","close":82314.4922},{"date":"2025-06-20","close":84317.5078},{"date":"2025-06-23","close":84603.6562},{"date":"2025-06-24","close":90994.2344},{"date":"2025-06-25","close":90135.7969},{"date":"2025-06-26","close":86988.1953},{"date":"2025-06-27","close":86797.4375},{"date":"2025-06-30","close":85843.6172},{"date":"2025-07-01","close":85843.6172},{"date":"2025-07-02","close":84412.8906},{"date":"2025-07-03","close":86892.8203},{"date":"2025-07-04","close":83459.0703},{"date":"2025-07-07","close":86320.5234},{"date":"2025-07-08","close":90326.5625},{"date":"2025-07-09","close":94237.2109},{"date":"2025-07-10","close":97384.8125},{"date":"2025-07-11","close":100150.8828},{"date":"2025-07-14","close":104824.5938},{"date":"2025-07-15","close":103584.6328},{"date":"2025-07-16","close":98815.5391},{"date":"2025-07-17","close":96526.375},{"date":"2025-07-18","close":94904.8906},{"date":"2025-07-21","close":93188.0156},{"date":"2025-07-22","close":93378.7812},{"date":"2025-07-23","close":92329.5781},{"date":"2025-07-24","close":88418.9219},{"date":"2025-07-25","close":88514.3047},{"date":"2025-07-28","close":84222.125},{"date":"2025-07-29","close":86511.2891},{"date":"2025-07-30","close":86892.8203},{"date":"2025-07-31","close":86797.4375},{"date":"2025-08-01","close":82886.7812},{"date":"2025-08-04","close":85652.8516},{"date":"2025-08-05","close":87083.5781},{"date":"2025-08-06","close":90898.8516},{"date":"2025-08-07","close":90708.0859},{"date":"2025-08-08","close":88705.0703},{"date":"2025-08-11","close":88895.8359},{"date":"2025-08-12","close":91375.7578},{"date":"2025-08-13","close":91185.0},{"date":"2025-08-14","close":90994.2344},{"date":"2025-08-18","close":88991.2188},{"date":"2025-08-19","close":88323.5469},{"date":"2025-08-20","close":86702.0547},{"date":"2025-08-21","close":87083.5781},{"date":"2025-08-22","close":87178.9609},{"date":"2025-08-25","close":89849.6484},{"date":"2025-08-26","close":87274.3438},{"date":"2025-08-27","close":87178.9609},{"date":"2025-08-28","close":88323.5469},{"date":"2025-08-29","close":88418.9219},{"date":"2025-09-01","close":88037.3984},{"date":"2025-09-02","close":87178.9609},{"date":"2025-09-03","close":88323.5469},{"date":"2025-09-04","close":88800.4531},{"date":"2025-09-05","close":89849.6484},{"date":"2025-09-08","close":91185.0},{"date":"2025-09-09","close":96049.4688},{"date":"2025-09-10","close":100150.8828},{"date":"2025-09-11","close":99864.7422},{"date":"2025-09-12","close":99960.125},{"date":"2025-09-15","close":104824.5938},{"date":"2025-09-16","close":106732.2266},{"date":"2025-09-17","close":105396.8828},{"date":"2025-09-18","close":108639.8672},{"date":"2025-09-19","close":114100.0},{"date":"2025-09-22","close":109689.0625},{"date":"2025-09-23","close":107209.1406},{"date":"2025-09-24","close":103298.4844},{"date":"2025-09-25","close":102058.5234},{"date":"2025-09-26","close":99197.0703},{"date":"2025-09-29","close":101104.7031},{"date":"2025-09-30","close":100055.5078},{"date":"2025-10-01","close":98243.25},{"date":"2025-10-02","close":101390.8516},{"date":"2025-10-10","close":100627.7969},{"date":"2025-10-13","close":97384.8125},{"date":"2025-10-14","close":95667.9453},{"date":"2025-10-15","close":102726.1953},{"date":"2025-10-16","close":106827.6094},{"date":"2025-10-17","close":105110.7422},{"date":"2025-10-20","close":118750.3359},{"date":"2025-10-21","close":114553.5391},{"date":"2025-10-22","close":114362.7734},{"date":"2025-10-23","close":112550.5234},{"date":"2025-10-24","close":114267.3906},{"date":"2025-10-27","close":117510.375},{"date":"2025-10-28","close":116556.5547},{"date":"2025-10-29","close":118654.9531},{"date":"2025-10-30","close":119036.4844},{"date":"2025-10-31","close":122947.1328},{"date":"2025-11-03","close":123519.4297},{"date":"2025-11-04","close":116365.7891},{"date":"2025-11-05","close":112741.2812},{"date":"2025-11-06","close":115411.9766},{"date":"2025-11-07","close":112932.0469},{"date":"2025-11-10","close":120371.8281},{"date":"2025-11-11","close":118178.0469},{"date":"2025-11-12","close":124187.1016},{"date":"2025-11-13","close":124568.625},{"date":"2025-11-14","close":120657.9688},{"date":"2025-11-17","close":119418.0078},{"date":"2025-11-18","close":115888.8828},{"date":"2025-11-19","close":116270.4062},{"date":"2025-11-20","close":117796.5156},{"date":"2025-11-21","close":114076.625},{"date":"2025-11-24","close":115507.3516},{"date":"2025-11-25","close":115793.5},{"date":"2025-11-26","close":121325.6484},{"date":"2025-11-27","close":121039.5},{"date":"2025-11-28","close":116651.9375},{"date":"2025-12-01","close":116365.7891},{"date":"2025-12-02","close":120753.3516},{"date":"2025-12-03","close":125140.9141},{"date":"2025-12-04","close":123233.2812},{"date":"2025-12-05","close":123614.8047},{"date":"2025-12-08","close":122279.4609},{"date":"2025-12-09","close":122088.7031},{"date":"2025-12-10","close":122279.4609},{"date":"2025-12-11","close":121516.4062},{"date":"2025-12-12","close":123042.5156},{"date":"2025-12-15","close":121230.2656},{"date":"2025-12-16","close":120657.9688},{"date":"2025-12-17","close":117701.1328},{"date":"2025-12-18","close":116270.4062},{"date":"2025-12-19","close":117319.6094},{"date":"2025-12-22","close":117319.6094},{"date":"2025-12-23","close":117796.5156},{"date":"2025-12-24","close":117891.8984},{"date":"2025-12-26","close":118178.0469},{"date":"2025-12-29","close":122565.6094},{"date":"2025-12-30","close":119799.5391},{"date":"2026-01-02","close":122851.75},{"date":"2026-01-05","close":125617.8281},{"date":"2026-01-06","close":128288.5156},{"date":"2026-01-07","close":126285.5},{"date":"2026-01-08","close":122184.0781},{"date":"2026-01-09","close":123996.3359},{"date":"2026-01-12","close":121325.6484},{"date":"2026-01-13","close":123805.5703},{"date":"2026-01-14","close":127430.0781},{"date":"2026-01-15","close":128097.75},{"date":"2026-01-16","close":132103.7812},{"date":"2026-01-19","close":131054.5859},{"date":"2026-01-20","close":131436.1094},{"date":"2026-01-21","close":129146.9531},{"date":"2026-01-22","close":131436.1094},{"date":"2026-01-23","close":136968.2656},{"date":"2026-01-26","close":137922.0781},{"date":"2026-01-27","close":140402.0},{"date":"2026-01-28","close":139066.6562},{"date":"2026-01-29","close":145838.7656},{"date":"2026-01-30","close":143454.2188},{"date":"2026-02-02","close":133916.0469},{"date":"2026-02-03","close":141355.8281},{"date":"2026-02-04","close":139543.5625},{"date":"2026-02-05","close":139162.0469},{"date":"2026-02-06","close":136777.5},{"date":"2026-02-09","close":143072.6875},{"date":"2026-02-10","close":151657.0625},{"date":"2026-02-11","close":145171.0938},{"date":"2026-02-12","close":160241.4219},{"date":"2026-02-13","close":163102.875},{"date":"2026-02-19","close":174167.1562},{"date":"2026-02-20","close":174739.4531},{"date":"2026-02-23","close":172641.0469},{"date":"2026-02-24","close":172259.5312},{"date":"2026-02-25","close":180748.5},{"date":"2026-02-26","close":183800.0},{"date":"2026-02-27","close":179500.0},{"date":"2026-03-03","close":170400.0},{"date":"2026-03-04","close":150100.0},{"date":"2026-03-05","close":162000.0},{"date":"2026-03-06","close":164300.0},{"date":"2026-03-09","close":158000.0},{"date":"2026-03-10","close":162600.0},{"date":"2026-03-11","close":168600.0},{"date":"2026-03-12","close":165800.0},{"date":"2026-03-13","close":161900.0},{"date":"2026-03-16","close":163000.0},{"date":"2026-03-17","close":169800.0},{"date":"2026-03-18","close":174500.0},{"date":"2026-03-19","close":166400.0},{"date":"2026-03-20","close":172000.0},{"date":"2026-03-23","close":157000.0},{"date":"2026-03-24","close":159500.0},{"date":"2026-03-25","close":167000.0},{"date":"2026-03-26","close":161000.0},{"date":"2026-03-27","close":163400.0},{"date":"2026-03-30","close":154800.0},{"date":"2026-03-31","close":150000.0},{"date":"2026-04-01","close":159600.0},{"date":"2026-04-02","close":151700.0},{"date":"2026-04-03","close":150200.0},{"date":"2026-04-06","close":150500.0},{"date":"2026-04-07","close":151200.0},{"date":"2026-04-08","close":168100.0},{"date":"2026-04-09","close":161800.0},{"date":"2026-04-10","close":168600.0},{"date":"2026-04-13","close":170700.0},{"date":"2026-04-14","close":176700.0},{"date":"2026-04-15","close":175600.0},{"date":"2026-04-16","close":176300.0},{"date":"2026-04-17","close":175900.0},{"date":"2026-04-20","close":176200.0},{"date":"2026-04-21","close":175900.0},{"date":"2026-04-22","close":174900.0},{"date":"2026-04-23","close":176000.0},{"date":"2026-04-24","close":175600.0},{"date":"2026-04-27","close":175800.0},{"date":"2026-04-28","close":175600.0},{"date":"2026-04-29","close":173500.0},{"date":"2026-04-30","close":172100.0},{"date":"2026-05-04","close":181900.0},{"date":"2026-05-06","close":193200.0},{"date":"2026-05-07","close":189200.0},{"date":"2026-05-08","close":183500.0},{"date":"2026-05-11","close":182400.0},{"date":"2026-05-12","close":173300.0},{"date":"2026-05-13","close":172700.0},{"date":"2026-05-14","close":175500.0},{"date":"2026-05-15","close":175600.0},{"date":"2026-05-18","close":168100.0},{"date":"2026-05-19","close":164700.0},{"date":"2026-05-20","close":160800.0},{"date":"2026-05-21","close":168900.0},{"date":"2026-05-22","close":171500.0},{"date":"2026-05-26","close":171300.0},{"date":"2026-05-27","close":169700.0},{"date":"2026-05-28","close":168700.0},{"date":"2026-05-29","close":165400.0},{"date":"2026-06-01","close":167800.0},{"date":"2026-06-02","close":167500.0},{"date":"2026-06-04","close":172400.0},{"date":"2026-06-05","close":168800.0},{"date":"2026-06-08","close":154000.0},{"date":"2026-06-09","close":162900.0},{"date":"2026-06-10","close":160300.0},{"date":"2026-06-11","close":161200.0},{"date":"2026-06-12","close":164000.0},{"date":"2026-06-15","close":169000.0},{"date":"2026-06-16","close":169000.0},{"date":"2026-06-17","close":164600.0},{"date":"2026-06-18","close":158600.0},{"date":"2026-06-19","close":156700.0},{"date":"2026-06-22","close":155600.0},{"date":"2026-06-23","close":148800.0},{"date":"2026-06-24","close":147700.0},{"date":"2026-06-25","close":150100.0},{"date":"2026-06-26","close":144700.0},{"date":"2026-06-29","close":150300.0},{"date":"2026-06-30","close":150400.0},{"date":"2026-07-01","close":153000.0},{"date":"2026-07-02","close":148800.0},{"date":"2026-07-03","close":158800.0},{"date":"2026-07-06","close":164100.0},{"date":"2026-07-07","close":156800.0},{"date":"2026-07-08","close":152900.0},{"date":"2026-07-09","close":151500.0},{"date":"2026-07-10","close":159500.0},{"date":"2026-07-13","close":156500.0},{"date":"2026-07-14","close":149800.0},{"date":"2026-07-15","close":157400.0},{"date":"2026-07-16","close":153500.0},{"date":"2026-07-20","close":144600.0},{"date":"2026-07-21","close":148700.0},{"date":"2026-07-22","close":145600.0},{"date":"2026-07-23","close":148900.0},{"date":"2026-07-24","close":147700.0},{"date":"2026-07-27","close":147400.0},{"date":"2026-07-28","close":136200.0},{"date":"2026-07-29","close":133900.0},{"date":"2026-07-30","close":136000.0},{"date":"2026-07-31","close":150500.0},{"date":"2026-08-03","close":146900.0},{"date":"2026-08-04","close":149800.0},{"date":"2026-08-05","close":152000.0},{"date":"2026-08-06","close":150700.0},{"date":"2026-08-07","close":147600.0},{"date":"2026-08-10","close":150600.0},{"date":"2026-08-11","close":153400.0},{"date":"2026-08-12","close":154400.0},{"date":"2026-08-13","close":153000.0},{"date":"2026-08-14","close":156300.0},{"date":"2026-08-18","close":154500.0},{"date":"2026-08-19","close":149200.0},{"date":"2026-08-20","close":151700.0},{"date":"2026-08-21","close":149500.0},{"date":"2026-08-24","close":147600.0},{"date":"2026-08-25","close":150000.0},{"date":"2026-08-26","close":149300.0},{"date":"2026-08-27","close":149200.0},{"date":"2026-08-28","close":149300.0},{"date":"2026-08-31","close":148500.0},{"date":"2026-09-01","close":152400.0},{"date":"2026-09-02","close":149300.0},{"date":"2026-09-03","close":147800.0},{"date":"2026-09-04","close":146400.0},{"date":"2026-09-07","close":149700.0},{"date":"2026-09-08","close":150100.0},{"date":"2026-09-09","close":151300.0},{"date":"2026-09-10","close":151100.0},{"date":"2026-09-11","close":150000.0},{"date":"2026-09-14","close":149000.0},{"date":"2026-09-15","close":148500.0},{"date":"2026-09-16","close":146800.0},{"date":"2026-09-17","close":146600.0},{"date":"2026-09-18","close":146700.0},{"date":"2026-09-21","close":146300.0},{"date":"2026-09-22","close":145800.0},{"date":"2026-09-23","close":146000.0},{"date":"2026-09-28","close":143300.0},{"date":"2026-09-29","close":142500.0},{"date":"2026-09-30","close":142500.0},{"date":"2026-10-01","close":142500.0},{"date":"2026-10-02","close":142900.0},{"date":"2026-10-06","close":142000.0},{"date":"2026-10-07","close":139800.0},{"date":"2026-10-08","close":137300.0},{"date":"2026-10-12","close":134700.0},{"date":"2026-10-13","close":132900.0},{"date":"2026-10-14","close":129600.0},{"date":"2026-10-15","close":124900.0},{"date":"2026-10-16","close":130300.0},{"date":"2026-10-19","close":132700.0},{"date":"2026-10-20","close":126800.0},{"date":"2026-10-21","close":126400.0},{"date":"2026-10-22","close":125000.0},{"date":"2026-10-23","close":121900.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":2700.0,"foreign_net":704.0,"institution_net":-3404.0},{"date":"2026-10-21","retail_net":6155.0,"foreign_net":1087.0,"institution_net":-7242.0},{"date":"2026-10-20","retail_net":7961.0,"foreign_net":-7039.0,"institution_net":-922.0},{"date":"2026-10-19","retail_net":4877.0,"foreign_net":-2085.0,"institution_net":-2792.0},{"date":"2026-10-16","retail_net":4052.0,"foreign_net":-4024.0,"institution_net":-28.0},{"date":"2026-10-15","retail_net":11482.0,"foreign_net":-11156.0,"institution_net":-326.0},{"date":"2026-10-14","retail_net":3151.0,"foreign_net":-3127.0,"institution_net":-24.0},{"date":"2026-10-13","retail_net":-473.0,"foreign_net":691.0,"institution_net":-218.0},{"date":"2026-10-12","retail_net":5380.0,"foreign_net":-4033.0,"institution_net":-1347.0},{"date":"2026-10-08","retail_net":6527.0,"foreign_net":-7209.0,"institution_net":682.0},{"date":"2026-10-07","retail_net":-370.0,"foreign_net":327.0,"institution_net":43.0},{"date":"2026-10-06","retail_net":1648.0,"foreign_net":-1578.0,"institution_net":-70.0},{"date":"2026-10-02","retail_net":937.0,"foreign_net":-959.0,"institution_net":22.0},{"date":"2026-10-01","retail_net":-1333.0,"foreign_net":1479.0,"institution_net":-146.0},{"date":"2026-09-30","retail_net":-323.0,"foreign_net":404.0,"institution_net":-81.0},{"date":"2026-09-29","retail_net":1790.0,"foreign_net":3311.0,"institution_net":-5101.0},{"date":"2026-09-28","retail_net":6115.0,"foreign_net":-6069.0,"institution_net":-46.0},{"date":"2026-09-23","retail_net":1666.0,"foreign_net":-1326.0,"institution_net":-340.0},{"date":"2026-09-22","retail_net":6999.0,"foreign_net":-4947.0,"institution_net":-2052.0},{"date":"2026-09-21","retail_net":14485.0,"foreign_net":-14346.0,"institution_net":-139.0},{"date":"2026-09-18","retail_net":-2859.0,"foreign_net":2906.0,"institution_net":-47.0},{"date":"2026-09-17","retail_net":4678.0,"foreign_net":-3658.0,"institution_net":-1020.0},{"date":"2026-09-16","retail_net":6899.0,"foreign_net":-4067.0,"institution_net":-2832.0},{"date":"2026-09-15","retail_net":1093.0,"foreign_net":-1030.0,"institution_net":-63.0},{"date":"2026-09-14","retail_net":-882.0,"foreign_net":1001.0,"institution_net":-119.0},{"date":"2026-09-11","retail_net":-1106.0,"foreign_net":976.0,"institution_net":130.0},{"date":"2026-09-10","retail_net":-1041.0,"foreign_net":999.0,"institution_net":42.0},{"date":"2026-09-09","retail_net":441.0,"foreign_net":-328.0,"institution_net":-113.0},{"date":"2026-09-08","retail_net":-1694.0,"foreign_net":2488.0,"institution_net":-794.0},{"date":"2026-09-07","retail_net":707.0,"foreign_net":-706.0,"institution_net":-1.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":2700.0,"foreign_net":704.0,"institution_net":-3404.0},"d3":{"retail_net":16816.0,"foreign_net":-5248.0,"institution_net":-11568.0},"d7":{"retail_net":40378.0,"foreign_net":-25640.0,"institution_net":-14738.0},"d14":{"retail_net":52694.0,"foreign_net":-36922.0,"institution_net":-15772.0},"d30":{"retail_net":89662.0,"foreign_net":-61314.0,"institution_net":-28348.0}},"analysis":"최근 5일 외국인 순매수 -1.14만, 기관 순매수 -1.44만. 30일 누적: 외국인 -6.13만, 기관 -2.83만.","foreign_flow":-11357.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-14388.0},"insider_trades":[],"price_analysis":{"current":123600.0,"low_30d":120600.0,"support":124040.0,"high_30d":155000.0,"change_1d":-1.1,"change_7d":-6.9,"change_30d":-17.7,"resistance":151560.0,"position_in_range":9.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.28,"per":0.63,"quarter":"2024-Q2"},{"pbr":0.29,"per":0.66,"quarter":"2024-Q3"},{"pbr":0.3,"per":0.67,"quarter":"2024-Q4"},{"pbr":0.32,"per":2.76,"quarter":"2025-Q1"},{"pbr":0.51,"per":3.72,"quarter":"2025-Q2"},{"pbr":0.53,"per":3.46,"quarter":"2025-Q3"},{"pbr":0.61,"per":1.38,"quarter":"2025-Q4"},{"pbr":0.72,"per":1.59,"quarter":"2026-Q1"},{"pbr":0.67,"per":1.47,"quarter":"2026-Q2"},{"pbr":0.55,"per":4.27,"quarter":"현재"}],"timeline":[{"close":41967.3672,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":44545.875,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":47124.375,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":52078.4609,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":85843.6172,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":100055.5078,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":119799.5391,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":150000.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":150400.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.47,"pbr_5y_low":0.28,"per_5y_avg":1.82,"per_5y_low":0.63,"current_pbr":0.55,"current_per":4.27,"pbr_5y_high":0.72,"per_5y_high":3.72,"pbr_5y_median":0.51,"per_5y_median":1.47,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":66.7,"per_percentile":100.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 24 (30 이하 과매도 구간)","전분기 대비 매출 19% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["부채비율(부채총계/자본총계) 11.2배로 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":"Holding Company","industry":"CAPITAL MARKETS"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +19.4%"},"momentum":{"grade":"D","reason":"RSI 24"},"valuation":{"grade":"C","reason":"PER 4.27x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 7.2%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.59,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":7.23,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":1.26,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":11.19,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":null,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":9.17,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":7.71,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 6개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.28,"per":0.63,"close":41967.3672,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.29,"per":0.66,"close":44545.875,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.3,"per":0.67,"close":47124.375,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.32,"per":2.76,"close":52078.4609,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.51,"per":3.72,"close":85843.6172,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.53,"per":3.46,"close":100055.5078,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.61,"per":1.38,"close":119799.5391,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.72,"per":1.59,"close":150000.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.67,"per":1.47,"close":150400.0,"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":"4.3배"},{"label":"PBR","value":"0.6배"},{"label":"5년 PER 밴드","value":"하위 100%"},{"label":"ROE","value":"7.2%"}],"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":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":17053.0,"pbr":null,"per":null,"roa":0.005927481095094362,"roe":0.0722790377650615,"revenue":2210988000000.0,"market_cap":null,"net_income":998385000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":null,"total_assets":168433266000000.0,"total_equity":13812926000000.0,"profit_margin":0.4515560464371584,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1344172000000.0,"operating_margin":0.6079508346494871},{"eps":14884.55,"pbr":0.71,"per":10.03,"roa":0.0061933305799432015,"roe":0.07127990910675112,"revenue":1851124000000.0,"market_cap":null,"net_income":916654000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":null,"total_assets":148006632000000.0,"total_equity":12859921000000.0,"profit_margin":0.49518778860843465,"dividend_yield":3.37,"fiscal_quarter":"Q1","operating_income":1106314000000.0,"operating_margin":0.5976444581778422},{"eps":59717.99,"pbr":0.76,"per":26.28,"roa":0.0025693158516380587,"roe":0.02891386092191812,"revenue":null,"market_cap":null,"net_income":349843000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":null,"total_assets":136161928000000.0,"total_equity":12099491000000.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":381074000000.0,"operating_margin":null},{"eps":10958.44,"pbr":0.79,"per":13.62,"roa":0.005480805510388201,"roe":0.05778091597118981,"revenue":5988214000000.0,"market_cap":null,"net_income":674867000000.0,"fiscal_year":2025,"report_date":null,"gross_margin":null,"total_assets":123132813000000.0,"total_equity":11679756000000.0,"profit_margin":0.1126992121524047,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":849091000000.0,"operating_margin":0.1417936967516525},{"eps":8773.56,"pbr":0.89,"per":17.02,"roa":0.004661983563896366,"roe":0.052082387477084977,"revenue":7033792000000.0,"market_cap":null,"net_income":540313000000.0,"fiscal_year":2025,"report_date":null,"gross_margin":null,"total_assets":115897663000000.0,"total_equity":10374198000000.0,"profit_margin":0.07681674408341901,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":585551000000.0,"operating_margin":0.08324826779068815},{"eps":7458.55,"pbr":0.92,"per":20.02,"roa":0.004105068637493404,"roe":0.04599151258222697,"revenue":5363814187996.0,"market_cap":null,"net_income":459329123682.0,"fiscal_year":2025,"report_date":null,"gross_margin":null,"total_assets":111893165314398.0,"total_equity":9987258472110.0,"profit_margin":0.08563479411907296,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":529612370103.0,"operating_margin":0.09873801581125818},{"eps":1742.85,"pbr":0.94,"per":85.66,"roa":0.000982715230364041,"roe":0.011025919527015558,"revenue":4738466418485.0,"market_cap":null,"net_income":107332353184.0,"fiscal_year":2024,"report_date":null,"gross_margin":null,"total_assets":109220199166181.0,"total_equity":9734548934537.0,"profit_margin":0.02265128497382423,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":155239992921.0,"operating_margin":0.032761653077333384},{"eps":5107.33,"pbr":0.98,"per":29.23,"roa":0.0030744763950265003,"roe":0.033578855687199156,"revenue":6303579292402.0,"market_cap":null,"net_income":314530931493.0,"fiscal_year":2024,"report_date":null,"gross_margin":null,"total_assets":102303901894257.0,"total_equity":9366934192844.0,"profit_margin":0.04989719600610385,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":363513333272.0,"operating_margin":0.057667765631212044},{"eps":4565.07,"pbr":1.01,"per":32.7,"roa":0.002808471229377121,"roe":0.03091992083898943,"revenue":5755454842430.0,"market_cap":null,"net_income":281136209312.0,"fiscal_year":2024,"report_date":null,"gross_margin":null,"total_assets":100102933713995.0,"total_equity":9092397447457.0,"profit_margin":0.048846914276770174,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":299472063879.0,"operating_margin":0.05203273626112936},{"eps":58527.56,"pbr":null,"per":null,"roa":0.0035215397062287185,"roe":0.03919579393073764,"revenue":6681819185476.0,"market_cap":null,"net_income":342869147950.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":null,"total_assets":97363419570011.0,"total_equity":8747600534789.0,"profit_margin":0.05131374232563503,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":381498734815.0,"operating_margin":0.057095040171731726},{"eps":-409.46,"pbr":1.09,"per":null,"roa":-0.000262939246919352,"roe":-0.00298591236802068,"revenue":2510729209650.0,"market_cap":null,"net_income":-25216185518.0,"fiscal_year":2023,"report_date":null,"gross_margin":null,"total_assets":95901185591112.0,"total_equity":8445052101350.0,"profit_margin":-0.010043371232979433,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":28655120432.0,"operating_margin":0.011413066897801605},{"eps":3445.5,"pbr":1.08,"per":43.33,"roa":0.0021989562171208033,"roe":0.02503427435175552,"revenue":5449015834294.0,"market_cap":null,"net_income":212188538961.0,"fiscal_year":2023,"report_date":null,"gross_margin":null,"total_assets":96495117687622.0,"total_equity":8475921290130.0,"profit_margin":0.038940708820401536,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":212589164251.0,"operating_margin":0.03901423132468178}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":66128.67,"per":0.63,"date":"2024-06","close":41967.37,"source":"reported"},{"eps":66128.67,"per":0.68,"date":"2024-07","close":44812.61,"source":"reported"},{"eps":66128.67,"per":0.68,"date":"2024-08","close":45168.27,"source":"reported"},{"eps":67790.5,"per":0.66,"date":"2024-09","close":44545.88,"source":"reported"},{"eps":67790.5,"per":0.69,"date":"2024-10","close":46857.63,"source":"reported"},{"eps":67790.5,"per":0.71,"date":"2024-11","close":48102.43,"source":"reported"},{"eps":69942.81,"per":0.67,"date":"2024-12","close":47124.38,"source":"reported"},{"eps":69942.81,"per":0.72,"date":"2025-01","close":50680.93,"source":"reported"},{"eps":69942.81,"per":0.77,"date":"2025-02","close":54081.48,"source":"reported"},{"eps":18873.8,"per":2.76,"date":"2025-03","close":52078.46,"source":"reported"},{"eps":18873.8,"per":3.08,"date":"2025-04","close":58182.89,"source":"reported"},{"eps":18873.8,"per":3.92,"date":"2025-05","close":73920.89,"source":"reported"},{"eps":23082.29,"per":3.72,"date":"2025-06","close":85843.62,"source":"reported"},{"eps":23082.29,"per":3.76,"date":"2025-07","close":86797.44,"source":"reported"},{"eps":23082.29,"per":3.83,"date":"2025-08","close":88418.92,"source":"reported"},{"eps":28933.4,"per":3.46,"date":"2025-09","close":100055.51,"source":"reported"},{"eps":28933.4,"per":4.25,"date":"2025-10","close":122947.13,"source":"reported"},{"eps":28933.4,"per":4.03,"date":"2025-11","close":116651.94,"source":"reported"},{"eps":86908.54,"per":1.38,"date":"2025-12","close":119799.54,"source":"reported"},{"eps":86908.54,"per":1.65,"date":"2026-01","close":143454.22,"source":"reported"},{"eps":86908.54,"per":2.07,"date":"2026-02","close":179500.0,"source":"reported"},{"eps":94334.54,"per":1.59,"date":"2026-03","close":150000.0,"source":"reported"},{"eps":94334.54,"per":1.82,"date":"2026-04","close":172100.0,"source":"reported"},{"eps":94334.54,"per":1.75,"date":"2026-05","close":165400.0,"source":"reported"},{"eps":102613.98,"per":1.47,"date":"2026-06","close":150400.0,"source":"reported"},{"eps":102613.98,"per":1.47,"date":"2026-07","close":150500.0,"source":"reported"},{"eps":102613.98,"per":1.45,"date":"2026-08","close":148500.0,"source":"reported"},{"eps":102613.98,"per":1.39,"date":"2026-09","close":142500.0,"source":"reported"},{"eps":102613.98,"per":1.19,"date":"2026-10","close":121900.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":1.94,"std":1.23,"count":29,"current":1.19,"lower_1sd":0.71,"upper_1sd":3.17},"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":"한국금융지주우","phase":"above-fold","symbol_resolved":true}