{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:32:50.371547+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":8.3,"direction":"higher_better","percentile":61},{"name":"영업이익 성장률","unit":"%","value":36.5,"direction":"higher_better","percentile":77}],"summary":"매출 +8.3%","percentile":69},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":26.8,"direction":null,"percentile":27},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-31.2,"direction":"higher_better","percentile":20}],"summary":"RSI 27","percentile":26},"valuation":{"grade":"C","metrics":[],"summary":"PER 3.09x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":5.38,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":16.95,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":9.59,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":2.99,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 5.4%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.92,"rating":"poor","direction":"higher_better","percentile":35},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.72,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":42.0,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.02,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 0.9x, 순차입금비율 0.7x","percentile":50}},"signals":[],"summary":"GS(078930)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 7.95조. 현재가 85,600원, 전일 대비 -2.4%, 30일 -31.2%. PER 3.1배 / ROE 5.4%. 기술적 시그널: RSI 27(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 36.36만, 기관 순매도 33.48만.","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":"A","metrics":[{"name":"배당수익률","unit":"%","value":4.24,"direction":"higher_better","percentile":null}],"summary":"배당수익률 4.24%","value_pct":4.24},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":13.1,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":7.6,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.72,"direction":"lower_better","percentile":null}],"summary":"배당성향 13%로 낮아 안정적","percentile":73},"available":true,"consistency":null,"overall_grade":"A"},"has_dividend":true,"dividend_yield":4.24},"catalysts":["RSI 27 (30 이하 과매도 구간)"],"portfolio":null,"technical":{"macd":-6053.436147418775,"grade":"D","trend":"하락","atr_14":5935.714285714285,"rsi_14":26.781326781326783,"sma_20":101825.0,"sma_60":107378.33333333333,"comment":"하락 추세, RSI 27","analysis":"RSI(14) 26.8로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-6053.44)가 시그널선(-4400.71)을 하회합니다(데드크로스). 현재가가 SMA20(101825)과 SMA60(107378) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 85324~118326 (현재 위치 1%).","bb_lower":85324.10608482074,"bb_upper":118325.89391517926,"macd_signal":-4400.714990191268},"change_pct":-3.31,"chart_data":[{"date":"2024-10-23","open":38129,"high":38174,"low":37637,"close":37771,"volume":89803,"rsi_14":46.53,"sma_20":42597.5,"sma_60":44730.0,"sma_120":44882.5},{"date":"2024-10-24","open":37592,"high":37906,"low":37458,"close":37637,"volume":99218,"rsi_14":45.19,"sma_20":42480.0,"sma_60":44641.67,"sma_120":44871.67},{"date":"2024-10-25","open":37861,"high":37906,"low":37413,"close":37637,"volume":90507,"rsi_14":36.67,"sma_20":42330.0,"sma_60":44571.67,"sma_120":44859.58},{"date":"2024-10-28","open":37727,"high":38085,"low":37458,"close":37995,"volume":73030,"rsi_14":44.09,"sma_20":42307.5,"sma_60":44504.17,"sma_120":44847.08},{"date":"2024-10-29","open":38085,"high":38264,"low":37771,"close":38040,"volume":84247,"rsi_14":49.41,"sma_20":42265.0,"sma_60":44421.67,"sma_120":44828.33},{"date":"2024-10-30","open":38085,"high":38085,"low":37100,"close":37234,"volume":167071,"rsi_14":50.0,"sma_20":42202.5,"sma_60":44307.5,"sma_120":44800.83},{"date":"2024-10-31","open":37234,"high":37234,"low":36518,"close":36876,"volume":192867,"rsi_14":38.27,"sma_20":42135.0,"sma_60":44195.0,"sma_120":44777.5},{"date":"2024-11-01","open":36697,"high":37592,"low":36429,"close":37190,"volume":120411,"rsi_14":39.76,"sma_20":42085.0,"sma_60":44072.5,"sma_120":44764.17},{"date":"2024-11-04","open":37190,"high":37503,"low":37011,"close":37234,"volume":87937,"rsi_14":43.59,"sma_20":42002.5,"sma_60":43953.33,"sma_120":44744.58},{"date":"2024-11-05","open":36966,"high":38308,"low":36966,"close":38264,"volume":216714,"rsi_14":62.64,"sma_20":41990.0,"sma_60":43874.17,"sma_120":44733.75},{"date":"2024-11-06","open":37950,"high":38264,"low":37727,"close":38129,"volume":113959,"rsi_14":60.22,"sma_20":41992.5,"sma_60":43850.0,"sma_120":44720.83},{"date":"2024-11-07","open":37682,"high":38711,"low":37637,"close":38040,"volume":154259,"rsi_14":58.95,"sma_20":42037.5,"sma_60":43820.0,"sma_120":44703.75},{"date":"2024-11-08","open":38398,"high":38398,"low":37548,"close":37727,"volume":108298,"rsi_14":54.46,"sma_20":42037.5,"sma_60":43775.0,"sma_120":44684.17},{"date":"2024-11-11","open":37548,"high":37950,"low":37011,"close":37324,"volume":103828,"rsi_14":42.11,"sma_20":42002.5,"sma_60":43735.83,"sma_120":44657.5},{"date":"2024-11-12","open":37055,"high":37637,"low":36653,"close":36653,"volume":126554,"rsi_14":38.1,"sma_20":41945.0,"sma_60":43691.67,"sma_120":44624.58},{"date":"2024-11-13","open":36473,"high":36921,"low":36205,"close":36742,"volume":119364,"rsi_14":40.38,"sma_20":41917.5,"sma_60":43635.83,"sma_120":44602.08},{"date":"2024-11-14","open":36787,"high":36876,"low":36250,"close":36250,"volume":194145,"rsi_14":36.52,"sma_20":41860.0,"sma_60":43557.5,"sma_120":44572.08},{"date":"2024-11-15","open":36384,"high":36876,"low":36250,"close":36473,"volume":111918,"rsi_14":34.82,"sma_20":41815.0,"sma_60":43482.5,"sma_120":44546.67},{"date":"2024-11-18","open":36294,"high":37592,"low":36294,"close":37100,"volume":116675,"rsi_14":41.6,"sma_20":41802.5,"sma_60":43417.5,"sma_120":44530.0},{"date":"2024-11-19","open":37234,"high":37727,"low":37190,"close":37324,"volume":99150,"rsi_14":50.89,"sma_20":41765.0,"sma_60":43362.5,"sma_120":44518.33},{"date":"2024-11-20","open":37324,"high":37727,"low":37279,"close":37637,"volume":83099,"rsi_14":57.66,"sma_20":41757.5,"sma_60":43320.0,"sma_120":44511.25},{"date":"2024-11-21","open":37682,"high":38219,"low":37458,"close":37548,"volume":126700,"rsi_14":53.77,"sma_20":41752.5,"sma_60":43261.67,"sma_120":44500.0},{"date":"2024-11-22","open":37906,"high":37906,"low":37503,"close":37771,"volume":54432,"rsi_14":55.45,"sma_20":41760.0,"sma_60":43204.17,"sma_120":44491.67},{"date":"2024-11-25","open":38040,"high":38085,"low":37413,"close":37458,"volume":281813,"rsi_14":40.43,"sma_20":41730.0,"sma_60":43140.0,"sma_120":44476.25},{"date":"2024-11-26","open":37413,"high":37771,"low":37413,"close":37458,"volume":69191,"rsi_14":41.76,"sma_20":41697.5,"sma_60":43069.17,"sma_120":44463.33},{"date":"2024-11-27","open":37458,"high":38040,"low":37324,"close":37369,"volume":127845,"rsi_14":41.76,"sma_20":41705.0,"sma_60":42981.67,"sma_120":44447.92},{"date":"2024-11-28","open":37592,"high":38174,"low":37190,"close":38040,"volume":124199,"rsi_14":53.54,"sma_20":41770.0,"sma_60":42920.0,"sma_120":44431.67},{"date":"2024-11-29","open":38219,"high":38219,"low":37145,"close":37413,"volume":167544,"rsi_14":50.96,"sma_20":41782.5,"sma_60":42847.5,"sma_120":44419.58},{"date":"2024-12-02","open":37548,"high":37727,"low":37190,"close":37548,"volume":107272,"rsi_14":60.87,"sma_20":41800.0,"sma_60":42794.17,"sma_120":44413.75},{"date":"2024-12-03","open":37861,"high":38219,"low":37548,"close":38129,"volume":124367,"rsi_14":65.05,"sma_20":41792.5,"sma_60":42753.33,"sma_120":44410.83},{"date":"2024-12-04","open":37548,"high":37906,"low":36966,"close":37190,"volume":218935,"rsi_14":59.29,"sma_20":41740.0,"sma_60":42655.0,"sma_120":44401.25},{"date":"2024-12-05","open":37145,"high":37279,"low":36250,"close":36250,"volume":179039,"rsi_14":48.06,"sma_20":41640.0,"sma_60":42562.5,"sma_120":44378.33},{"date":"2024-12-06","open":36205,"high":36563,"low":35668,"close":36250,"volume":150044,"rsi_14":41.74,"sma_20":41557.5,"sma_60":42446.67,"sma_120":44355.0},{"date":"2024-12-09","open":36250,"high":36250,"low":35489,"close":35534,"volume":134445,"rsi_14":34.13,"sma_20":41457.5,"sma_60":42330.83,"sma_120":44325.83},{"date":"2024-12-10","open":35847,"high":36608,"low":35668,"close":36473,"volume":171368,"rsi_14":40.71,"sma_20":41447.5,"sma_60":42249.17,"sma_120":44303.33},{"date":"2024-12-11","open":36384,"high":36742,"low":36160,"close":36384,"volume":139563,"rsi_14":40.71,"sma_20":41427.5,"sma_60":42163.33,"sma_120":44278.33},{"date":"2024-12-12","open":36608,"high":36608,"low":36071,"close":36160,"volume":284118,"rsi_14":37.14,"sma_20":41422.5,"sma_60":42117.5,"sma_120":44252.08},{"date":"2024-12-13","open":36160,"high":36384,"low":36115,"close":36294,"volume":144592,"rsi_14":40.44,"sma_20":41412.5,"sma_60":42067.5,"sma_120":44221.25},{"date":"2024-12-16","open":36429,"high":36653,"low":35936,"close":36071,"volume":156267,"rsi_14":39.01,"sma_20":41355.0,"sma_60":41994.17,"sma_120":44185.42},{"date":"2024-12-17","open":35981,"high":36832,"low":35668,"close":36294,"volume":362878,"rsi_14":41.67,"sma_20":41297.5,"sma_60":41930.0,"sma_120":44074.17},{"date":"2024-12-18","open":36429,"high":36697,"low":36205,"close":36384,"volume":149802,"rsi_14":35.88,"sma_20":41227.5,"sma_60":41860.83,"sma_120":44030.42},{"date":"2024-12-19","open":36026,"high":36205,"low":35847,"close":35892,"volume":135336,"rsi_14":36.72,"sma_20":41135.0,"sma_60":41789.17,"sma_120":43982.92},{"date":"2024-12-20","open":35847,"high":36115,"low":35713,"close":36115,"volume":155877,"rsi_14":37.69,"sma_20":41042.5,"sma_60":41710.83,"sma_120":43938.33},{"date":"2024-12-23","open":36339,"high":37458,"low":36339,"close":37324,"volume":253491,"rsi_14":43.75,"sma_20":41035.0,"sma_60":41690.83,"sma_120":43900.42},{"date":"2024-12-24","open":37324,"high":37324,"low":36876,"close":37145,"volume":82855,"rsi_14":49.61,"sma_20":41017.5,"sma_60":41660.0,"sma_120":43855.42},{"date":"2024-12-26","open":37369,"high":37369,"low":36608,"close":36697,"volume":124035,"rsi_14":54.31,"sma_20":40980.0,"sma_60":41629.17,"sma_120":43813.33},{"date":"2024-12-27","open":36294,"high":36563,"low":35489,"close":35668,"volume":227328,"rsi_14":45.32,"sma_20":40847.5,"sma_60":41584.17,"sma_120":43769.58},{"date":"2024-12-30","open":35668,"high":35802,"low":35176,"close":35176,"volume":150414,"rsi_14":47.01,"sma_20":40722.5,"sma_60":41530.0,"sma_120":43719.17},{"date":"2025-01-02","open":35265,"high":35399,"low":34549,"close":34728,"volume":146449,"rsi_14":34.15,"sma_20":40565.0,"sma_60":41455.83,"sma_120":43645.0},{"date":"2025-01-03","open":34907,"high":35444,"low":34818,"close":35041,"volume":144638,"rsi_14":38.28,"sma_20":40392.5,"sma_60":41391.67,"sma_120":43568.75},{"date":"2025-01-06","open":35131,"high":35399,"low":34818,"close":35220,"volume":104137,"rsi_14":41.73,"sma_20":40282.5,"sma_60":41338.33,"sma_120":43502.92},{"date":"2025-01-07","open":35265,"high":35578,"low":35041,"close":35220,"volume":127710,"rsi_14":40.32,"sma_20":40225.0,"sma_60":41300.83,"sma_120":43437.08},{"date":"2025-01-08","open":34997,"high":35399,"low":34997,"close":35131,"volume":115401,"rsi_14":41.32,"sma_20":40162.5,"sma_60":41252.5,"sma_120":43371.25},{"date":"2025-01-09","open":35086,"high":35444,"low":34997,"close":35444,"volume":184355,"rsi_14":42.28,"sma_20":40157.5,"sma_60":41205.83,"sma_120":43308.75},{"date":"2025-01-10","open":35265,"high":35623,"low":35131,"close":35265,"volume":148859,"rsi_14":40.0,"sma_20":40090.0,"sma_60":41160.83,"sma_120":43250.42},{"date":"2025-01-13","open":35265,"high":35399,"low":34952,"close":35220,"volume":105201,"rsi_14":43.48,"sma_20":40025.0,"sma_60":41123.33,"sma_120":43190.83},{"date":"2025-01-14","open":35355,"high":35668,"low":35220,"close":35265,"volume":93793,"rsi_14":41.44,"sma_20":39975.0,"sma_60":41085.83,"sma_120":43113.75},{"date":"2025-01-15","open":35444,"high":36160,"low":34997,"close":35041,"volume":179183,"rsi_14":21.35,"sma_20":39905.0,"sma_60":41044.17,"sma_120":43039.58},{"date":"2025-01-16","open":35399,"high":35399,"low":35086,"close":35176,"volume":109998,"rsi_14":25.0,"sma_20":39855.0,"sma_60":41004.17,"sma_120":42960.83},{"date":"2025-01-17","open":34997,"high":35265,"low":34415,"close":34460,"volume":300094,"rsi_14":23.4,"sma_20":39752.5,"sma_60":40938.33,"sma_120":42882.5},{"date":"2025-01-20","open":34549,"high":34907,"low":34460,"close":34549,"volume":159332,"rsi_14":32.88,"sma_20":39650.0,"sma_60":40878.33,"sma_120":42804.17},{"date":"2025-01-21","open":34773,"high":34773,"low":34146,"close":34146,"volume":228571,"rsi_14":33.8,"sma_20":39552.5,"sma_60":40813.33,"sma_120":42727.5},{"date":"2025-01-22","open":34370,"high":34639,"low":34102,"close":34504,"volume":269700,"rsi_14":46.38,"sma_20":39462.5,"sma_60":40755.0,"sma_120":42663.33},{"date":"2025-01-23","open":34460,"high":34460,"low":33654,"close":33788,"volume":295966,"rsi_14":32.05,"sma_20":39265.0,"sma_60":40676.67,"sma_120":42590.42},{"date":"2025-01-24","open":33967,"high":34549,"low":33833,"close":34325,"volume":195801,"rsi_14":38.37,"sma_20":39107.5,"sma_60":40607.5,"sma_120":42514.58},{"date":"2025-01-31","open":34639,"high":34683,"low":34102,"close":34460,"volume":154900,"rsi_14":40.45,"sma_20":38982.5,"sma_60":40555.83,"sma_120":42431.67},{"date":"2025-02-03","open":34281,"high":34281,"low":33744,"close":34057,"volume":130599,"rsi_14":37.5,"sma_20":38892.5,"sma_60":40503.33,"sma_120":42349.17},{"date":"2025-02-04","open":34236,"high":34370,"low":33788,"close":34012,"volume":153544,"rsi_14":32.22,"sma_20":38827.5,"sma_60":40444.17,"sma_120":42258.33},{"date":"2025-02-05","open":34012,"high":34549,"low":34012,"close":34415,"volume":105530,"rsi_14":40.0,"sma_20":38810.0,"sma_60":40391.67,"sma_120":42172.5},{"date":"2025-02-06","open":34415,"high":34594,"low":34325,"close":34594,"volume":96964,"rsi_14":42.86,"sma_20":38785.0,"sma_60":40323.33,"sma_120":42098.75},{"date":"2025-02-07","open":34415,"high":34728,"low":34325,"close":34370,"volume":92762,"rsi_14":40.2,"sma_20":38737.5,"sma_60":40253.33,"sma_120":42051.67},{"date":"2025-02-10","open":34236,"high":34415,"low":34102,"close":34146,"volume":176999,"rsi_14":40.2,"sma_20":38677.5,"sma_60":40180.83,"sma_120":42000.42},{"date":"2025-02-11","open":34236,"high":35757,"low":34191,"close":35534,"volume":293192,"rsi_14":53.08,"sma_20":38700.0,"sma_60":40140.0,"sma_120":41957.5},{"date":"2025-02-12","open":35399,"high":35802,"low":34997,"close":35131,"volume":215785,"rsi_14":56.1,"sma_20":38682.5,"sma_60":40099.17,"sma_120":41917.5},{"date":"2025-02-13","open":35176,"high":35713,"low":34818,"close":35713,"volume":322284,"rsi_14":59.7,"sma_20":38707.5,"sma_60":40081.67,"sma_120":41886.67},{"date":"2025-02-14","open":35623,"high":35892,"low":35444,"close":35713,"volume":218046,"rsi_14":64.0,"sma_20":38735.0,"sma_60":40062.5,"sma_120":41849.17},{"date":"2025-02-17","open":35981,"high":36518,"low":35713,"close":36294,"volume":211827,"rsi_14":65.38,"sma_20":38792.5,"sma_60":40063.33,"sma_120":41810.42},{"date":"2025-02-18","open":36429,"high":36876,"low":36384,"close":36876,"volume":198010,"rsi_14":77.17,"sma_20":38895.0,"sma_60":40070.83,"sma_120":41776.67},{"date":"2025-02-19","open":36653,"high":37190,"low":36205,"close":36205,"volume":357586,"rsi_14":66.15,"sma_20":38952.5,"sma_60":40054.17,"sma_120":41735.83},{"date":"2025-02-20","open":36294,"high":36876,"low":36294,"close":36742,"volume":172326,"rsi_14":68.35,"sma_20":39080.0,"sma_60":40043.33,"sma_120":41702.92},{"date":"2025-02-21","open":36787,"high":37011,"low":36563,"close":36787,"volume":182300,"rsi_14":73.28,"sma_20":39205.0,"sma_60":40027.5,"sma_120":41673.75},{"date":"2025-02-24","open":36787,"high":36921,"low":36608,"close":36787,"volume":254308,"rsi_14":73.85,"sma_20":39352.5,"sma_60":40013.33,"sma_120":41637.5},{"date":"2025-02-25","open":36787,"high":37011,"low":36205,"close":36205,"volume":539750,"rsi_14":64.93,"sma_20":39447.5,"sma_60":39984.17,"sma_120":41594.17},{"date":"2025-02-26","open":36294,"high":36563,"low":36160,"close":36205,"volume":659510,"rsi_14":63.85,"sma_20":39582.5,"sma_60":39960.83,"sma_120":41550.42},{"date":"2025-02-27","open":36637,"high":37212,"low":36493,"close":36924,"volume":882748,"rsi_14":50.61,"sma_20":39590.0,"sma_60":39905.0,"sma_120":41487.08},{"date":"2025-02-28","open":36445,"high":36589,"low":34575,"close":34575,"volume":4692396,"rsi_14":39.9,"sma_20":39467.5,"sma_60":39810.0,"sma_120":41395.83},{"date":"2025-03-04","open":34958,"high":35582,"low":34191,"close":34239,"volume":699323,"rsi_14":28.26,"sma_20":39350.0,"sma_60":39696.67,"sma_120":41308.33},{"date":"2025-03-05","open":34527,"high":34862,"low":34191,"close":34287,"volume":465108,"rsi_14":30.11,"sma_20":39237.5,"sma_60":39595.83,"sma_120":41221.67},{"date":"2025-03-06","open":34527,"high":34910,"low":34335,"close":34718,"volume":359518,"rsi_14":28.49,"sma_20":39125.0,"sma_60":39500.0,"sma_120":41147.08},{"date":"2025-03-07","open":34623,"high":35582,"low":34575,"close":35102,"volume":370071,"rsi_14":31.67,"sma_20":39022.5,"sma_60":39400.0,"sma_120":41076.67},{"date":"2025-03-10","open":34862,"high":35821,"low":34862,"close":35725,"volume":304493,"rsi_14":31.67,"sma_20":38965.0,"sma_60":39328.33,"sma_120":40991.67},{"date":"2025-03-11","open":34814,"high":35246,"low":34623,"close":35006,"volume":365731,"rsi_14":24.18,"sma_20":38882.5,"sma_60":39261.67,"sma_120":40912.08},{"date":"2025-03-12","open":34958,"high":35438,"low":34958,"close":35294,"volume":215931,"rsi_14":28.9,"sma_20":38737.5,"sma_60":39200.0,"sma_120":40823.33},{"date":"2025-03-13","open":35342,"high":35869,"low":35150,"close":35246,"volume":450613,"rsi_14":23.46,"sma_20":38612.5,"sma_60":39150.83,"sma_120":40740.83},{"date":"2025-03-14","open":35246,"high":35677,"low":35102,"close":35390,"volume":201730,"rsi_14":24.39,"sma_20":38462.5,"sma_60":39086.67,"sma_120":40667.92},{"date":"2025-03-17","open":35582,"high":35725,"low":35342,"close":35630,"volume":183515,"rsi_14":26.63,"sma_20":38325.0,"sma_60":39028.33,"sma_120":40595.83},{"date":"2025-03-18","open":35677,"high":35725,"low":35486,"close":35630,"volume":159374,"rsi_14":28.85,"sma_20":38155.0,"sma_60":38974.17,"sma_120":40545.83},{"date":"2025-03-19","open":35630,"high":35773,"low":35438,"close":35630,"volume":184281,"rsi_14":28.85,"sma_20":37952.5,"sma_60":38917.5,"sma_120":40492.5},{"date":"2025-03-20","open":35630,"high":35821,"low":35582,"close":35630,"volume":181761,"rsi_14":38.46,"sma_20":37787.5,"sma_60":38865.0,"sma_120":40429.58},{"date":"2025-03-21","open":35630,"high":35965,"low":35534,"close":35917,"volume":595950,"rsi_14":68.92,"sma_20":37607.5,"sma_60":38813.33,"sma_120":40371.67},{"date":"2025-03-24","open":35821,"high":36013,"low":35390,"close":35486,"volume":167043,"rsi_14":67.11,"sma_20":37402.5,"sma_60":38752.5,"sma_120":40306.67},{"date":"2025-03-25","open":35486,"high":35725,"low":35294,"close":35390,"volume":150378,"rsi_14":64.94,"sma_20":37192.5,"sma_60":38699.17,"sma_120":40244.17},{"date":"2025-03-26","open":35486,"high":35677,"low":35294,"close":35534,"volume":146969,"rsi_14":61.97,"sma_20":37022.5,"sma_60":38644.17,"sma_120":40177.5},{"date":"2025-03-27","open":35342,"high":36061,"low":35342,"close":35917,"volume":246494,"rsi_14":61.97,"sma_20":36872.5,"sma_60":38573.33,"sma_120":40132.08},{"date":"2025-03-28","open":36013,"high":36013,"low":35438,"close":35773,"volume":138066,"rsi_14":50.82,"sma_20":36812.5,"sma_60":38503.33,"sma_120":40081.67},{"date":"2025-03-31","open":35534,"high":35534,"low":35150,"close":35294,"volume":261518,"rsi_14":55.36,"sma_20":36850.0,"sma_60":38433.33,"sma_120":40031.25},{"date":"2025-04-01","open":35390,"high":35917,"low":35246,"close":35773,"volume":136487,"rsi_14":58.33,"sma_20":36930.0,"sma_60":38390.83,"sma_120":39987.5},{"date":"2025-04-02","open":35630,"high":35725,"low":34910,"close":35006,"volume":196335,"rsi_14":46.67,"sma_20":36967.5,"sma_60":38344.17,"sma_120":39937.08},{"date":"2025-04-03","open":34527,"high":34814,"low":34095,"close":34718,"volume":220562,"rsi_14":41.03,"sma_20":36967.5,"sma_60":38300.83,"sma_120":39878.33},{"date":"2025-04-04","open":34335,"high":35294,"low":34239,"close":35294,"volume":143947,"rsi_14":45.88,"sma_20":36977.5,"sma_60":38261.67,"sma_120":39826.67},{"date":"2025-04-07","open":34143,"high":34623,"low":33903,"close":34191,"volume":411296,"rsi_14":36.11,"sma_20":36897.5,"sma_60":38200.0,"sma_120":39769.17},{"date":"2025-04-08","open":34766,"high":34814,"low":33951,"close":33951,"volume":241873,"rsi_14":34.51,"sma_20":36842.5,"sma_60":38134.17,"sma_120":39717.5},{"date":"2025-04-09","open":33855,"high":33999,"low":33280,"close":33472,"volume":256885,"rsi_14":31.71,"sma_20":36747.5,"sma_60":38061.67,"sma_120":39657.08},{"date":"2025-04-10","open":34479,"high":34527,"low":33999,"close":34431,"volume":360014,"rsi_14":38.69,"sma_20":36705.0,"sma_60":38000.0,"sma_120":39602.92},{"date":"2025-04-11","open":34047,"high":34431,"low":33855,"close":34335,"volume":180218,"rsi_14":40.77,"sma_20":36650.0,"sma_60":37940.0,"sma_120":39550.42},{"date":"2025-04-14","open":34335,"high":34718,"low":34287,"close":34623,"volume":126166,"rsi_14":44.03,"sma_20":36597.5,"sma_60":37885.83,"sma_120":39504.58},{"date":"2025-04-15","open":34575,"high":34910,"low":34575,"close":34766,"volume":200563,"rsi_14":44.03,"sma_20":36552.5,"sma_60":37833.33,"sma_120":39459.58},{"date":"2025-04-16","open":34766,"high":35150,"low":34718,"close":34910,"volume":107299,"rsi_14":41.86,"sma_20":36515.0,"sma_60":37787.5,"sma_120":39415.83},{"date":"2025-04-17","open":34910,"high":35246,"low":34814,"close":35246,"volume":166144,"rsi_14":45.86,"sma_20":36495.0,"sma_60":37745.0,"sma_120":39374.58},{"date":"2025-04-18","open":35294,"high":35438,"low":35150,"close":35390,"volume":50793,"rsi_14":50.79,"sma_20":36467.5,"sma_60":37718.33,"sma_120":39328.33},{"date":"2025-04-21","open":35390,"high":35582,"low":35246,"close":35582,"volume":76054,"rsi_14":48.33,"sma_20":36472.5,"sma_60":37693.33,"sma_120":39285.83},{"date":"2025-04-22","open":35534,"high":36109,"low":35342,"close":36013,"volume":238579,"rsi_14":59.29,"sma_20":36505.0,"sma_60":37683.33,"sma_120":39248.33},{"date":"2025-04-23","open":36253,"high":36732,"low":36157,"close":36637,"volume":243853,"rsi_14":66.67,"sma_20":36562.5,"sma_60":37677.5,"sma_120":39216.25},{"date":"2025-04-24","open":36637,"high":37020,"low":36637,"close":36924,"volume":163473,"rsi_14":64.91,"sma_20":36615.0,"sma_60":37690.0,"sma_120":39183.33},{"date":"2025-04-25","open":36924,"high":37212,"low":36732,"close":36780,"volume":131306,"rsi_14":78.72,"sma_20":36667.5,"sma_60":37690.0,"sma_120":39148.75},{"date":"2025-04-28","open":36541,"high":36876,"low":36349,"close":36445,"volume":117628,"rsi_14":77.08,"sma_20":36727.5,"sma_60":37681.67,"sma_120":39118.75},{"date":"2025-04-29","open":36541,"high":36828,"low":36445,"close":36637,"volume":115617,"rsi_14":86.67,"sma_20":36772.5,"sma_60":37684.17,"sma_120":39093.75},{"date":"2025-04-30","open":36301,"high":37116,"low":36301,"close":37116,"volume":162313,"rsi_14":85.0,"sma_20":36882.5,"sma_60":37695.83,"sma_120":39070.0},{"date":"2025-05-02","open":36780,"high":37116,"low":36493,"close":36732,"volume":124633,"rsi_14":79.07,"sma_20":36987.5,"sma_60":37693.33,"sma_120":39042.5},{"date":"2025-05-07","open":37068,"high":37116,"low":36493,"close":36637,"volume":141309,"rsi_14":75.61,"sma_20":37057.5,"sma_60":37685.83,"sma_120":39004.58},{"date":"2025-05-08","open":36493,"high":37164,"low":36493,"close":36972,"volume":167791,"rsi_14":76.74,"sma_20":37202.5,"sma_60":37688.33,"sma_120":38970.83},{"date":"2025-05-09","open":36780,"high":37260,"low":36780,"close":37164,"volume":111003,"rsi_14":77.01,"sma_20":37370.0,"sma_60":37698.33,"sma_120":38939.58},{"date":"2025-05-12","open":37308,"high":37883,"low":37260,"close":37739,"volume":144525,"rsi_14":78.26,"sma_20":37592.5,"sma_60":37692.5,"sma_120":38916.25},{"date":"2025-05-13","open":37644,"high":38075,"low":37452,"close":37931,"volume":179341,"rsi_14":78.49,"sma_20":37775.0,"sma_60":37697.5,"sma_120":38898.33},{"date":"2025-05-14","open":37883,"high":38171,"low":37596,"close":37692,"volume":179540,"rsi_14":73.4,"sma_20":37950.0,"sma_60":37687.5,"sma_120":38884.58},{"date":"2025-05-15","open":37452,"high":37931,"low":37452,"close":37739,"volume":123577,"rsi_14":70.93,"sma_20":38112.5,"sma_60":37678.33,"sma_120":38870.42},{"date":"2025-05-16","open":37883,"high":38027,"low":37164,"close":37404,"volume":111334,"rsi_14":60.0,"sma_20":38250.0,"sma_60":37652.5,"sma_120":38857.92},{"date":"2025-05-19","open":37164,"high":37596,"low":37068,"close":37596,"volume":89313,"rsi_14":58.97,"sma_20":38390.0,"sma_60":37619.17,"sma_120":38845.0},{"date":"2025-05-20","open":37548,"high":37835,"low":37404,"close":37835,"volume":131767,"rsi_14":63.75,"sma_20":38525.0,"sma_60":37602.5,"sma_120":38828.33},{"date":"2025-05-21","open":37787,"high":38459,"low":37548,"close":38219,"volume":255478,"rsi_14":72.84,"sma_20":38672.5,"sma_60":37582.5,"sma_120":38812.92},{"date":"2025-05-22","open":37979,"high":38411,"low":37787,"close":37883,"volume":109427,"rsi_14":65.48,"sma_20":38792.5,"sma_60":37555.83,"sma_120":38791.67},{"date":"2025-05-23","open":37739,"high":38315,"low":37739,"close":38315,"volume":72751,"rsi_14":65.06,"sma_20":38912.5,"sma_60":37536.67,"sma_120":38775.0},{"date":"2025-05-26","open":38315,"high":38938,"low":38123,"close":38938,"volume":162583,"rsi_14":76.14,"sma_20":39032.5,"sma_60":37539.17,"sma_120":38761.67},{"date":"2025-05-27","open":38603,"high":39658,"low":38603,"close":39130,"volume":254732,"rsi_14":78.89,"sma_20":39147.5,"sma_60":37545.0,"sma_120":38752.92},{"date":"2025-05-28","open":39034,"high":41576,"low":39034,"close":40713,"volume":923396,"rsi_14":83.62,"sma_20":39352.5,"sma_60":37610.83,"sma_120":38757.92},{"date":"2025-05-29","open":41576,"high":42151,"low":41096,"close":41720,"volume":536264,"rsi_14":85.71,"sma_20":39627.5,"sma_60":37735.0,"sma_120":38772.5},{"date":"2025-05-30","open":42918,"high":42918,"low":41240,"close":41768,"volume":445627,"rsi_14":84.43,"sma_20":39895.0,"sma_60":37865.83,"sma_120":38781.25},{"date":"2025-06-02","open":41768,"high":43014,"low":41144,"close":41576,"volume":343858,"rsi_14":81.15,"sma_20":40127.5,"sma_60":37992.5,"sma_120":38794.17},{"date":"2025-06-04","open":42151,"high":43926,"low":42055,"close":43206,"volume":627830,"rsi_14":88.08,"sma_20":40465.0,"sma_60":38140.0,"sma_120":38820.0},{"date":"2025-06-05","open":44069,"high":44117,"low":42823,"close":43686,"volume":379936,"rsi_14":88.75,"sma_20":40832.5,"sma_60":38289.17,"sma_120":38844.58},{"date":"2025-06-09","open":44549,"high":46899,"low":44309,"close":45604,"volume":732409,"rsi_14":94.3,"sma_20":41282.5,"sma_60":38460.83,"sma_120":38894.58},{"date":"2025-06-10","open":46275,"high":46371,"low":43878,"close":44693,"volume":534957,"rsi_14":85.58,"sma_20":41675.0,"sma_60":38629.17,"sma_120":38945.42},{"date":"2025-06-11","open":44693,"high":45604,"low":44405,"close":45220,"volume":300658,"rsi_14":85.98,"sma_20":42065.0,"sma_60":38801.67,"sma_120":39000.83},{"date":"2025-06-12","open":45508,"high":45556,"low":44741,"close":44933,"volume":401106,"rsi_14":83.02,"sma_20":42430.0,"sma_60":38970.0,"sma_120":39060.42},{"date":"2025-06-13","open":44885,"high":46131,"low":44405,"close":45508,"volume":477052,"rsi_14":86.64,"sma_20":42837.5,"sma_60":39145.83,"sma_120":39116.25},{"date":"2025-06-16","open":46323,"high":46515,"low":44789,"close":46035,"volume":331081,"rsi_14":86.76,"sma_20":43270.0,"sma_60":39326.67,"sma_120":39177.5},{"date":"2025-06-17","open":46035,"high":46323,"low":45076,"close":45556,"volume":395712,"rsi_14":81.94,"sma_20":43695.0,"sma_60":39499.17,"sma_120":39236.67},{"date":"2025-06-18","open":45460,"high":45748,"low":44597,"close":44789,"volume":376381,"rsi_14":75.88,"sma_20":44070.0,"sma_60":39658.33,"sma_120":39287.92},{"date":"2025-06-19","open":44789,"high":45316,"low":43878,"close":44501,"volume":289133,"rsi_14":69.65,"sma_20":44417.5,"sma_60":39812.5,"sma_120":39338.75},{"date":"2025-06-20","open":44597,"high":44693,"low":43973,"close":44501,"volume":214381,"rsi_14":66.11,"sma_20":44745.0,"sma_60":39961.67,"sma_120":39387.5},{"date":"2025-06-23","open":45508,"high":45508,"low":43926,"close":44165,"volume":499857,"rsi_14":63.44,"sma_20":45072.5,"sma_60":40112.5,"sma_120":39432.5},{"date":"2025-06-24","open":43926,"high":45460,"low":43686,"close":44933,"volume":472076,"rsi_14":67.68,"sma_20":45417.5,"sma_60":40278.33,"sma_120":39488.75},{"date":"2025-06-25","open":44837,"high":45220,"low":44309,"close":44837,"volume":332903,"rsi_14":60.24,"sma_20":45725.0,"sma_60":40440.0,"sma_120":39542.08},{"date":"2025-06-26","open":44837,"high":45028,"low":43638,"close":44309,"volume":286385,"rsi_14":53.89,"sma_20":45995.0,"sma_60":40585.83,"sma_120":39579.58},{"date":"2025-06-27","open":44405,"high":45364,"low":43638,"close":44069,"volume":328248,"rsi_14":37.88,"sma_20":46170.0,"sma_60":40730.0,"sma_120":39616.67},{"date":"2025-06-30","open":44501,"high":45556,"low":43926,"close":44741,"volume":427611,"rsi_14":50.39,"sma_20":46327.5,"sma_60":40894.17,"sma_120":39663.75},{"date":"2025-07-01","open":45124,"high":47426,"low":44885,"close":46755,"volume":752420,"rsi_14":60.13,"sma_20":46587.5,"sma_60":41085.0,"sma_120":39737.92},{"date":"2025-07-02","open":46947,"high":46995,"low":44933,"close":46803,"volume":332594,"rsi_14":62.75,"sma_20":46860.0,"sma_60":41290.0,"sma_120":39817.08},{"date":"2025-07-03","open":47570,"high":48433,"low":46851,"close":47522,"volume":670496,"rsi_14":63.46,"sma_20":47085.0,"sma_60":41512.5,"sma_120":39906.67},{"date":"2025-07-04","open":47954,"high":47954,"low":46275,"close":46515,"volume":248174,"rsi_14":53.01,"sma_20":47232.5,"sma_60":41707.5,"sma_120":39984.58},{"date":"2025-07-07","open":46275,"high":46611,"low":45508,"close":46323,"volume":159903,"rsi_14":55.0,"sma_20":47270.0,"sma_60":41918.33,"sma_120":40059.17},{"date":"2025-07-08","open":46275,"high":48145,"low":45940,"close":47858,"volume":410111,"rsi_14":68.18,"sma_20":47435.0,"sma_60":42160.0,"sma_120":40147.08},{"date":"2025-07-09","open":48145,"high":50831,"low":47954,"close":50831,"volume":476224,"rsi_14":78.45,"sma_20":47727.5,"sma_60":42461.67,"sma_120":40261.67},{"date":"2025-07-10","open":51310,"high":51310,"low":50064,"close":50639,"volume":414452,"rsi_14":77.12,"sma_20":48025.0,"sma_60":42743.33,"sma_120":40371.67},{"date":"2025-07-11","open":50351,"high":50831,"low":49584,"close":49968,"volume":327041,"rsi_14":74.9,"sma_20":48257.5,"sma_60":43015.0,"sma_120":40477.5},{"date":"2025-07-14","open":49488,"high":51982,"low":49488,"close":51406,"volume":615733,"rsi_14":76.26,"sma_20":48537.5,"sma_60":43306.67,"sma_120":40596.25},{"date":"2025-07-15","open":51406,"high":51790,"low":50543,"close":51023,"volume":302873,"rsi_14":74.52,"sma_20":48822.5,"sma_60":43589.17,"sma_120":40711.25},{"date":"2025-07-16","open":54283,"high":54379,"low":52269,"close":53229,"volume":798125,"rsi_14":81.21,"sma_20":49262.5,"sma_60":43907.5,"sma_120":40847.5},{"date":"2025-07-17","open":54092,"high":54092,"low":51502,"close":51886,"volume":405473,"rsi_14":75.39,"sma_20":49647.5,"sma_60":44196.67,"sma_120":40970.83},{"date":"2025-07-18","open":51694,"high":52269,"low":50255,"close":50735,"volume":408340,"rsi_14":68.88,"sma_20":49972.5,"sma_60":44463.33,"sma_120":41090.83},{"date":"2025-07-21","open":50064,"high":50159,"low":49296,"close":49680,"volume":296479,"rsi_14":59.81,"sma_20":50260.0,"sma_60":44708.33,"sma_120":41200.83},{"date":"2025-07-22","open":50064,"high":50927,"low":49392,"close":49488,"volume":275694,"rsi_14":58.92,"sma_20":50497.5,"sma_60":44942.5,"sma_120":41312.92},{"date":"2025-07-23","open":49872,"high":50639,"low":49105,"close":49584,"volume":205242,"rsi_14":57.14,"sma_20":50745.0,"sma_60":45167.5,"sma_120":41422.5},{"date":"2025-07-24","open":50064,"high":50639,"low":48817,"close":49104,"volume":316260,"rsi_14":59.31,"sma_20":50995.0,"sma_60":45379.17,"sma_120":41534.58},{"date":"2025-07-25","open":49009,"high":49776,"low":48817,"close":49200,"volume":151686,"rsi_14":60.42,"sma_20":51262.5,"sma_60":45595.0,"sma_120":41642.5},{"date":"2025-07-28","open":48625,"high":49200,"low":47570,"close":47858,"volume":330286,"rsi_14":50.0,"sma_20":51425.0,"sma_60":45793.33,"sma_120":41737.5},{"date":"2025-07-29","open":47426,"high":47762,"low":46707,"close":47474,"volume":306816,"rsi_14":34.78,"sma_20":51462.5,"sma_60":45981.67,"sma_120":41832.92},{"date":"2025-07-30","open":47474,"high":48337,"low":47474,"close":47714,"volume":170441,"rsi_14":36.8,"sma_20":51510.0,"sma_60":46165.83,"sma_120":41930.83},{"date":"2025-07-31","open":47570,"high":48433,"low":47042,"close":47282,"volume":152623,"rsi_14":37.61,"sma_20":51497.5,"sma_60":46349.17,"sma_120":42021.25},{"date":"2025-08-01","open":46611,"high":46995,"low":44885,"close":44885,"volume":425777,"rsi_14":22.36,"sma_20":51412.5,"sma_60":46492.5,"sma_120":42089.17},{"date":"2025-08-04","open":44789,"high":45892,"low":44789,"close":45604,"volume":180142,"rsi_14":27.67,"sma_20":51375.0,"sma_60":46642.5,"sma_120":42165.42},{"date":"2025-08-05","open":45796,"high":46419,"low":45556,"close":45556,"volume":249228,"rsi_14":11.54,"sma_20":51255.0,"sma_60":46788.33,"sma_120":42243.33},{"date":"2025-08-06","open":45508,"high":46515,"low":45508,"close":46371,"volume":124618,"rsi_14":20.81,"sma_20":51022.5,"sma_60":46938.33,"sma_120":42315.42},{"date":"2025-08-07","open":46515,"high":46659,"low":45652,"close":46227,"volume":178443,"rsi_14":23.3,"sma_20":50792.5,"sma_60":47082.5,"sma_120":42390.0},{"date":"2025-08-08","open":45892,"high":46323,"low":45748,"close":46083,"volume":102086,"rsi_14":26.11,"sma_20":50590.0,"sma_60":47228.33,"sma_120":42457.92},{"date":"2025-08-11","open":45940,"high":45940,"low":44789,"close":45172,"volume":198385,"rsi_14":23.84,"sma_20":50265.0,"sma_60":47357.5,"sma_120":42517.92},{"date":"2025-08-12","open":44933,"high":45844,"low":44453,"close":44453,"volume":181987,"rsi_14":21.08,"sma_20":49922.5,"sma_60":47480.0,"sma_120":42566.25},{"date":"2025-08-13","open":44837,"high":45124,"low":44357,"close":44693,"volume":124323,"rsi_14":24.44,"sma_20":49477.5,"sma_60":47603.33,"sma_120":42611.25},{"date":"2025-08-14","open":44741,"high":45076,"low":44021,"close":44021,"volume":240324,"rsi_14":21.88,"sma_20":49067.5,"sma_60":47710.83,"sma_120":42656.67},{"date":"2025-08-18","open":43494,"high":43542,"low":42103,"close":42151,"volume":283466,"rsi_14":20.69,"sma_20":48620.0,"sma_60":47779.17,"sma_120":42680.83},{"date":"2025-08-19","open":42295,"high":42391,"low":41720,"close":41959,"volume":215031,"rsi_14":21.11,"sma_20":48217.5,"sma_60":47850.0,"sma_120":42702.92},{"date":"2025-08-20","open":41768,"high":42199,"low":41048,"close":41864,"volume":220213,"rsi_14":18.88,"sma_20":47820.0,"sma_60":47911.67,"sma_120":42724.17},{"date":"2025-08-21","open":42199,"high":42583,"low":42007,"close":42247,"volume":174566,"rsi_14":23.08,"sma_20":47437.5,"sma_60":47969.17,"sma_120":42754.17},{"date":"2025-08-22","open":42343,"high":42847,"low":41911,"close":42295,"volume":152226,"rsi_14":31.51,"sma_20":47082.5,"sma_60":48024.17,"sma_120":42784.58},{"date":"2025-08-25","open":42535,"high":42775,"low":42247,"close":42679,"volume":119969,"rsi_14":28.06,"sma_20":46742.5,"sma_60":48058.33,"sma_120":42834.58},{"date":"2025-08-26","open":42871,"high":43062,"low":42391,"close":42487,"volume":176816,"rsi_14":27.46,"sma_20":46462.5,"sma_60":48071.67,"sma_120":42903.33},{"date":"2025-08-27","open":42391,"high":42535,"low":41959,"close":42199,"volume":118560,"rsi_14":16.79,"sma_20":46187.5,"sma_60":48079.17,"sma_120":42972.5},{"date":"2025-08-28","open":42199,"high":44597,"low":41864,"close":44117,"volume":371415,"rsi_14":36.9,"sma_20":46000.0,"sma_60":48123.33,"sma_120":43057.92},{"date":"2025-08-29","open":44261,"high":44261,"low":43350,"close":43638,"volume":144707,"rsi_14":35.43,"sma_20":45810.0,"sma_60":48130.83,"sma_120":43135.42},{"date":"2025-09-01","open":43638,"high":43878,"low":42895,"close":43590,"volume":125940,"rsi_14":39.49,"sma_20":45742.5,"sma_60":48129.17,"sma_120":43209.17},{"date":"2025-09-02","open":43638,"high":43926,"low":42918,"close":43014,"volume":131611,"rsi_14":40.26,"sma_20":45607.5,"sma_60":48084.17,"sma_120":43272.5},{"date":"2025-09-03","open":42631,"high":43158,"low":42583,"close":42918,"volume":150615,"rsi_14":37.75,"sma_20":45470.0,"sma_60":48053.33,"sma_120":43341.25},{"date":"2025-09-04","open":42679,"high":43542,"low":42679,"close":43494,"volume":93270,"rsi_14":46.31,"sma_20":45320.0,"sma_60":48023.33,"sma_120":43412.5},{"date":"2025-09-05","open":43302,"high":43830,"low":43158,"close":43590,"volume":98727,"rsi_14":63.39,"sma_20":45182.5,"sma_60":48000.0,"sma_120":43485.0},{"date":"2025-09-08","open":43590,"high":43806,"low":43254,"close":43734,"volume":78143,"rsi_14":66.67,"sma_20":45060.0,"sma_60":47969.17,"sma_120":43557.5},{"date":"2025-09-09","open":44021,"high":44501,"low":43782,"close":44069,"volume":206418,"rsi_14":69.83,"sma_20":45002.5,"sma_60":47935.0,"sma_120":43630.83},{"date":"2025-09-10","open":44165,"high":44837,"low":44165,"close":44453,"volume":155963,"rsi_14":69.83,"sma_20":45002.5,"sma_60":47915.83,"sma_120":43707.5},{"date":"2025-09-11","open":44645,"high":44885,"low":44069,"close":44645,"volume":284423,"rsi_14":70.59,"sma_20":45000.0,"sma_60":47913.33,"sma_120":43785.83},{"date":"2025-09-12","open":45028,"high":45028,"low":43830,"close":44549,"volume":160411,"rsi_14":67.26,"sma_20":45027.5,"sma_60":47914.17,"sma_120":43863.33},{"date":"2025-09-15","open":44597,"high":46899,"low":44549,"close":46035,"volume":366034,"rsi_14":76.43,"sma_20":45230.0,"sma_60":47940.83,"sma_120":43951.25},{"date":"2025-09-16","open":46323,"high":46611,"low":45268,"close":45316,"volume":181523,"rsi_14":71.81,"sma_20":45405.0,"sma_60":47960.83,"sma_120":44036.67},{"date":"2025-09-17","open":45412,"high":45556,"low":44597,"close":44789,"volume":175156,"rsi_14":55.83,"sma_20":45557.5,"sma_60":47958.33,"sma_120":44118.33},{"date":"2025-09-18","open":45028,"high":45220,"low":44502,"close":45028,"volume":160865,"rsi_14":62.93,"sma_20":45705.0,"sma_60":47962.5,"sma_120":44201.25},{"date":"2025-09-19","open":46800,"high":47000,"low":45800,"close":46000,"volume":177406,"rsi_14":54.07,"sma_20":45800.0,"sma_60":47959.17,"sma_120":44272.5},{"date":"2025-09-22","open":44357,"high":44693,"low":44069,"close":44213,"volume":109065,"rsi_14":60.0,"sma_20":45880.0,"sma_60":47961.67,"sma_120":44345.83},{"date":"2025-09-23","open":44213,"high":44741,"low":42679,"close":43590,"volume":197752,"rsi_14":55.15,"sma_20":45937.5,"sma_60":47941.67,"sma_120":44417.92},{"date":"2025-09-24","open":43973,"high":43973,"low":43302,"close":43446,"volume":138587,"rsi_14":49.61,"sma_20":46002.5,"sma_60":47884.17,"sma_120":44484.58},{"date":"2025-09-25","open":43446,"high":43830,"low":43158,"close":43830,"volume":191936,"rsi_14":51.88,"sma_20":45987.5,"sma_60":47832.5,"sma_120":44561.25},{"date":"2025-09-26","open":43494,"high":43638,"low":43158,"close":43302,"volume":242799,"rsi_14":46.81,"sma_20":45970.0,"sma_60":47759.17,"sma_120":44635.83},{"date":"2025-09-29","open":43686,"high":44693,"low":43638,"close":44405,"volume":187434,"rsi_14":52.23,"sma_20":46012.5,"sma_60":47722.5,"sma_120":44715.0},{"date":"2025-09-30","open":44117,"high":44645,"low":43926,"close":44069,"volume":118156,"rsi_14":47.44,"sma_20":46067.5,"sma_60":47683.33,"sma_120":44800.83},{"date":"2025-10-01","open":44261,"high":44357,"low":43446,"close":43638,"volume":161214,"rsi_14":43.48,"sma_20":46105.0,"sma_60":47610.0,"sma_120":44885.0},{"date":"2025-10-02","open":44071,"high":44457,"low":43638,"close":43638,"volume":293485,"rsi_14":42.94,"sma_20":46102.5,"sma_60":47481.67,"sma_120":44971.67},{"date":"2025-10-10","open":43350,"high":43830,"low":42679,"close":43206,"volume":239300,"rsi_14":28.47,"sma_20":46082.5,"sma_60":47352.5,"sma_120":45047.92},{"date":"2025-10-13","open":42775,"high":42775,"low":42199,"close":42583,"volume":219947,"rsi_14":28.89,"sma_20":46022.5,"sma_60":47224.17,"sma_120":45119.58},{"date":"2025-10-14","open":42487,"high":43158,"low":42487,"close":42583,"volume":163943,"rsi_14":31.45,"sma_20":45945.0,"sma_60":47070.83,"sma_120":45188.75},{"date":"2025-10-15","open":42679,"high":43494,"low":42679,"close":43446,"volume":185431,"rsi_14":37.5,"sma_20":45892.5,"sma_60":46939.17,"sma_120":45264.17},{"date":"2025-10-16","open":43254,"high":44693,"low":43254,"close":44357,"volume":323233,"rsi_14":51.85,"sma_20":45877.5,"sma_60":46785.0,"sma_120":45346.25},{"date":"2025-10-17","open":43973,"high":44309,"low":43398,"close":43638,"volume":208879,"rsi_14":45.95,"sma_20":45830.0,"sma_60":46641.67,"sma_120":45419.17},{"date":"2025-10-20","open":43638,"high":44597,"low":43014,"close":44597,"volume":213232,"rsi_14":56.77,"sma_20":45755.0,"sma_60":46535.0,"sma_120":45499.17},{"date":"2025-10-21","open":44693,"high":45172,"low":44165,"close":44357,"volume":186639,"rsi_14":56.05,"sma_20":45705.0,"sma_60":46442.5,"sma_120":45575.42},{"date":"2025-10-22","open":44357,"high":46995,"low":44213,"close":46947,"volume":476450,"rsi_14":66.01,"sma_20":45817.5,"sma_60":46398.33,"sma_120":45670.42},{"date":"2025-10-23","open":46755,"high":47186,"low":45940,"close":46323,"volume":241708,"rsi_14":65.37,"sma_20":45882.5,"sma_60":46341.67,"sma_120":45754.58},{"date":"2025-10-24","open":46707,"high":47954,"low":46659,"close":47138,"volume":275286,"rsi_14":64.32,"sma_20":46040.0,"sma_60":46307.5,"sma_120":45843.33},{"date":"2025-10-27","open":47042,"high":47906,"low":46515,"close":47330,"volume":262085,"rsi_14":67.35,"sma_20":46202.5,"sma_60":46275.0,"sma_120":45935.0},{"date":"2025-10-28","open":47138,"high":47330,"low":46515,"close":47090,"volume":199831,"rsi_14":68.75,"sma_20":46385.0,"sma_60":46261.67,"sma_120":46027.5},{"date":"2025-10-29","open":47090,"high":47282,"low":46323,"close":47138,"volume":267177,"rsi_14":70.37,"sma_20":46577.5,"sma_60":46255.83,"sma_120":46118.75},{"date":"2025-10-30","open":46995,"high":47474,"low":46515,"close":46707,"volume":205897,"rsi_14":68.91,"sma_20":46727.5,"sma_60":46238.33,"sma_120":46202.08},{"date":"2025-10-31","open":46563,"high":46707,"low":45652,"close":45988,"volume":191666,"rsi_14":68.21,"sma_20":46867.5,"sma_60":46215.83,"sma_120":46282.5},{"date":"2025-11-03","open":45748,"high":46659,"low":45652,"close":46371,"volume":235375,"rsi_14":69.46,"sma_20":46970.0,"sma_60":46241.67,"sma_120":46367.08},{"date":"2025-11-04","open":46419,"high":47234,"low":46083,"close":46947,"volume":222366,"rsi_14":68.53,"sma_20":47120.0,"sma_60":46265.0,"sma_120":46453.75},{"date":"2025-11-05","open":47378,"high":47378,"low":45028,"close":45796,"volume":212325,"rsi_14":57.43,"sma_20":47232.5,"sma_60":46269.17,"sma_120":46528.75},{"date":"2025-11-06","open":46227,"high":49105,"low":45556,"close":48529,"volume":475661,"rsi_14":70.9,"sma_20":47497.5,"sma_60":46306.67,"sma_120":46622.5},{"date":"2025-11-07","open":48241,"high":49392,"low":47618,"close":48817,"volume":392928,"rsi_14":69.13,"sma_20":47790.0,"sma_60":46351.67,"sma_120":46717.08},{"date":"2025-11-10","open":50064,"high":54667,"low":49488,"close":54571,"volume":1104056,"rsi_14":80.87,"sma_20":48415.0,"sma_60":46499.17,"sma_120":46863.75},{"date":"2025-11-11","open":54092,"high":54667,"low":53516,"close":54475,"volume":388690,"rsi_14":76.79,"sma_20":49035.0,"sma_60":46660.83,"sma_120":47009.17},{"date":"2025-11-12","open":55338,"high":58312,"low":54667,"close":58120,"volume":636747,"rsi_14":84.55,"sma_20":49800.0,"sma_60":46898.33,"sma_120":47189.17},{"date":"2025-11-13","open":57161,"high":58503,"low":56873,"close":58120,"volume":363254,"rsi_14":83.78,"sma_20":50517.5,"sma_60":47131.67,"sma_120":47367.5},{"date":"2025-11-14","open":56681,"high":57832,"low":55818,"close":55914,"volume":289959,"rsi_14":73.49,"sma_20":51157.5,"sma_60":47338.33,"sma_120":47524.58},{"date":"2025-11-17","open":56873,"high":57640,"low":55626,"close":57161,"volume":290680,"rsi_14":76.12,"sma_20":51812.5,"sma_60":47599.17,"sma_120":47689.17},{"date":"2025-11-18","open":56298,"high":58024,"low":55914,"close":56489,"volume":314013,"rsi_14":73.49,"sma_20":52445.0,"sma_60":47851.67,"sma_120":47850.83},{"date":"2025-11-19","open":57161,"high":58695,"low":55626,"close":58024,"volume":457390,"rsi_14":76.94,"sma_20":53022.5,"sma_60":48132.5,"sma_120":48022.08},{"date":"2025-11-20","open":58216,"high":59846,"low":57736,"close":59079,"volume":413026,"rsi_14":80.67,"sma_20":53687.5,"sma_60":48425.0,"sma_120":48197.08},{"date":"2025-11-21","open":58120,"high":58120,"low":56106,"close":56969,"volume":224386,"rsi_14":72.97,"sma_20":54200.0,"sma_60":48680.0,"sma_120":48352.08},{"date":"2025-11-24","open":56681,"high":57353,"low":55818,"close":57161,"volume":379209,"rsi_14":72.52,"sma_20":54712.5,"sma_60":48931.67,"sma_120":48495.0},{"date":"2025-11-25","open":57161,"high":57257,"low":54571,"close":55147,"volume":320394,"rsi_14":69.86,"sma_20":55132.5,"sma_60":49151.67,"sma_120":48611.67},{"date":"2025-11-26","open":55818,"high":55818,"low":54283,"close":55626,"volume":248719,"rsi_14":66.67,"sma_20":55575.0,"sma_60":49385.0,"sma_120":48732.08},{"date":"2025-11-27","open":55434,"high":55434,"low":54188,"close":54283,"volume":156725,"rsi_14":62.23,"sma_20":55970.0,"sma_60":49561.67,"sma_120":48842.5},{"date":"2025-11-28","open":54763,"high":55434,"low":53037,"close":54092,"volume":257139,"rsi_14":48.57,"sma_20":56392.5,"sma_60":49743.33,"sma_120":48937.08},{"date":"2025-12-01","open":54092,"high":54859,"low":53229,"close":53996,"volume":139390,"rsi_14":48.57,"sma_20":56790.0,"sma_60":49924.17,"sma_120":49026.67},{"date":"2025-12-02","open":54283,"high":55530,"low":53804,"close":55243,"volume":182330,"rsi_14":40.0,"sma_20":57222.5,"sma_60":50136.67,"sma_120":49110.42},{"date":"2025-12-03","open":54763,"high":57065,"low":54667,"close":56106,"volume":193226,"rsi_14":43.4,"sma_20":57760.0,"sma_60":50365.83,"sma_120":49209.58},{"date":"2025-12-04","open":56106,"high":56489,"low":55722,"close":56298,"volume":181556,"rsi_14":51.45,"sma_20":58165.0,"sma_60":50588.33,"sma_120":49305.83},{"date":"2025-12-05","open":55818,"high":56393,"low":54955,"close":56010,"volume":135603,"rsi_14":45.31,"sma_20":58540.0,"sma_60":50804.17,"sma_120":49402.08},{"date":"2025-12-08","open":56010,"high":56010,"low":54092,"close":55147,"volume":154268,"rsi_14":44.62,"sma_20":58570.0,"sma_60":51002.5,"sma_120":49485.83},{"date":"2025-12-09","open":55051,"high":55338,"low":54283,"close":55147,"volume":167009,"rsi_14":36.84,"sma_20":58605.0,"sma_60":51195.0,"sma_120":49565.0},{"date":"2025-12-10","open":55434,"high":55434,"low":53900,"close":54188,"volume":153776,"rsi_14":27.43,"sma_20":58400.0,"sma_60":51364.17,"sma_120":49640.0},{"date":"2025-12-11","open":54667,"high":54667,"low":52557,"close":53804,"volume":785625,"rsi_14":32.63,"sma_20":58175.0,"sma_60":51523.33,"sma_120":49718.33},{"date":"2025-12-12","open":54188,"high":54379,"low":53324,"close":54379,"volume":287782,"rsi_14":35.35,"sma_20":58095.0,"sma_60":51694.17,"sma_120":49804.17},{"date":"2025-12-15","open":54379,"high":55243,"low":53324,"close":54475,"volume":202730,"rsi_14":45.57,"sma_20":57955.0,"sma_60":51840.83,"sma_120":49890.83},{"date":"2025-12-16","open":54667,"high":55147,"low":53037,"close":53516,"volume":433859,"rsi_14":36.9,"sma_20":57800.0,"sma_60":51983.33,"sma_120":49972.08},{"date":"2025-12-17","open":53708,"high":53996,"low":52941,"close":53996,"volume":217151,"rsi_14":48.0,"sma_20":57590.0,"sma_60":52143.33,"sma_120":50050.83},{"date":"2025-12-18","open":53996,"high":53996,"low":51982,"close":52941,"volume":258963,"rsi_14":42.86,"sma_20":57270.0,"sma_60":52280.0,"sma_120":50121.25},{"date":"2025-12-19","open":53420,"high":53516,"low":52365,"close":53037,"volume":295553,"rsi_14":44.05,"sma_20":57065.0,"sma_60":52435.0,"sma_120":50197.08},{"date":"2025-12-22","open":53516,"high":53516,"low":52653,"close":53324,"volume":163001,"rsi_14":36.49,"sma_20":56865.0,"sma_60":52593.33,"sma_120":50277.5},{"date":"2025-12-23","open":53516,"high":53708,"low":52557,"close":52845,"volume":226604,"rsi_14":25.71,"sma_20":56745.0,"sma_60":52754.17,"sma_120":50347.92},{"date":"2025-12-24","open":53133,"high":53324,"low":52174,"close":52269,"volume":148076,"rsi_14":21.62,"sma_20":56570.0,"sma_60":52907.5,"sma_120":50395.83},{"date":"2025-12-26","open":52365,"high":52557,"low":51119,"close":51310,"volume":235336,"rsi_14":19.75,"sma_20":56415.0,"sma_60":53037.5,"sma_120":50435.0},{"date":"2025-12-29","open":51119,"high":52557,"low":50639,"close":51790,"volume":187111,"rsi_14":27.27,"sma_20":56295.0,"sma_60":53185.0,"sma_120":50472.08},{"date":"2025-12-30","open":51790,"high":54092,"low":51310,"close":53996,"volume":237712,"rsi_14":44.0,"sma_20":56295.0,"sma_60":53351.67,"sma_120":50537.08},{"date":"2026-01-02","open":53420,"high":53996,"low":52749,"close":53037,"volume":234202,"rsi_14":44.0,"sma_20":56180.0,"sma_60":53507.5,"sma_120":50595.42},{"date":"2026-01-05","open":53900,"high":57065,"low":53804,"close":55914,"volume":385043,"rsi_14":58.73,"sma_20":56170.0,"sma_60":53720.83,"sma_120":50665.42},{"date":"2026-01-06","open":55434,"high":56106,"low":54667,"close":55914,"volume":237586,"rsi_14":56.67,"sma_20":56150.0,"sma_60":53937.5,"sma_120":50709.58},{"date":"2026-01-07","open":55051,"high":56010,"low":54188,"close":54667,"volume":167755,"rsi_14":50.76,"sma_20":56080.0,"sma_60":54136.67,"sma_120":50744.58},{"date":"2026-01-08","open":54188,"high":54379,"low":53133,"close":53516,"volume":259227,"rsi_14":50.0,"sma_20":55995.0,"sma_60":54326.67,"sma_120":50775.42},{"date":"2026-01-09","open":54188,"high":55722,"low":53996,"close":54859,"volume":218568,"rsi_14":53.15,"sma_20":55980.0,"sma_60":54540.0,"sma_120":50805.42},{"date":"2026-01-12","open":54955,"high":55818,"low":54283,"close":55818,"volume":184369,"rsi_14":60.56,"sma_20":56065.0,"sma_60":54755.0,"sma_120":50847.08},{"date":"2026-01-13","open":56106,"high":56681,"low":55530,"close":56202,"volume":220949,"rsi_14":61.38,"sma_20":56190.0,"sma_60":54960.83,"sma_120":50872.92},{"date":"2026-01-14","open":56969,"high":58791,"low":56106,"close":57544,"volume":319368,"rsi_14":64.1,"sma_20":56355.0,"sma_60":55202.5,"sma_120":50922.08},{"date":"2026-01-15","open":57448,"high":59079,"low":57448,"close":58312,"volume":268356,"rsi_14":67.92,"sma_20":56555.0,"sma_60":55440.83,"sma_120":50987.92},{"date":"2026-01-16","open":57928,"high":57928,"low":56873,"close":57161,"volume":176311,"rsi_14":56.8,"sma_20":56955.0,"sma_60":49979.17,"sma_120":49054.17},{"date":"2026-01-19","open":57448,"high":58503,"low":57065,"close":57448,"volume":170999,"rsi_14":70.25,"sma_20":56925.0,"sma_60":55845.83,"sma_120":51122.08},{"date":"2026-01-20","open":56585,"high":59367,"low":56489,"close":58312,"volume":210037,"rsi_14":70.99,"sma_20":57205.0,"sma_60":56054.17,"sma_120":51197.92},{"date":"2026-01-21","open":57544,"high":58408,"low":57161,"close":58408,"volume":199084,"rsi_14":66.43,"sma_20":57485.0,"sma_60":56250.0,"sma_120":51278.75},{"date":"2026-01-22","open":58312,"high":59079,"low":57640,"close":58983,"volume":281689,"rsi_14":72.79,"sma_20":57780.0,"sma_60":56452.5,"sma_120":51363.75},{"date":"2026-01-23","open":58983,"high":59846,"low":58408,"close":59654,"volume":231096,"rsi_14":67.26,"sma_20":58135.0,"sma_60":56670.83,"sma_120":51466.25},{"date":"2026-01-26","open":59846,"high":60422,"low":58791,"close":58983,"volume":227869,"rsi_14":63.33,"sma_20":58485.0,"sma_60":56876.67,"sma_120":51566.25},{"date":"2026-01-27","open":59654,"high":62148,"low":58983,"close":61285,"volume":350371,"rsi_14":76.34,"sma_20":59005.0,"sma_60":57130.0,"sma_120":51684.17},{"date":"2026-01-28","open":62052,"high":62052,"low":60613,"close":61477,"volume":256840,"rsi_14":84.3,"sma_20":59510.0,"sma_60":57399.17,"sma_120":51807.5},{"date":"2026-01-29","open":61572,"high":64450,"low":61285,"close":63778,"volume":300691,"rsi_14":85.5,"sma_20":60020.0,"sma_60":57701.67,"sma_120":51971.67},{"date":"2026-01-30","open":63682,"high":67135,"low":63491,"close":65888,"volume":843819,"rsi_14":86.71,"sma_20":60690.0,"sma_60":58030.83,"sma_120":52147.92},{"date":"2026-02-02","open":65888,"high":65888,"low":60997,"close":61764,"volume":306041,"rsi_14":65.93,"sma_20":60995.0,"sma_60":58308.33,"sma_120":52288.75},{"date":"2026-02-03","open":62532,"high":65409,"low":62052,"close":65313,"volume":296043,"rsi_14":69.76,"sma_20":61485.0,"sma_60":58600.0,"sma_120":52453.33},{"date":"2026-02-04","open":65313,"high":67423,"low":64737,"close":67231,"volume":196291,"rsi_14":67.4,"sma_20":58012.5,"sma_60":50400.0,"sma_120":49242.08},{"date":"2026-02-05","open":66656,"high":67711,"low":66080,"close":66464,"volume":261319,"rsi_14":65.48,"sma_20":59090.0,"sma_60":50809.17,"sma_120":49431.25},{"date":"2026-02-06","open":64546,"high":65409,"low":62340,"close":64929,"volume":216621,"rsi_14":67.15,"sma_20":59945.0,"sma_60":51181.67,"sma_120":49602.5},{"date":"2026-02-09","open":67039,"high":70780,"low":66272,"close":68382,"volume":291646,"rsi_14":69.7,"sma_20":60965.0,"sma_60":51612.5,"sma_120":49806.25},{"date":"2026-02-10","open":69149,"high":69245,"low":65409,"close":67135,"volume":332865,"rsi_14":68.32,"sma_20":61620.0,"sma_60":52019.17,"sma_120":49994.17},{"date":"2026-02-11","open":67327,"high":67902,"low":64833,"close":66847,"volume":288523,"rsi_14":65.86,"sma_20":62265.0,"sma_60":52415.0,"sma_120":50175.0},{"date":"2026-02-12","open":67231,"high":67806,"low":65792,"close":67327,"volume":371314,"rsi_14":65.14,"sma_20":62745.0,"sma_60":52812.5,"sma_120":50364.17},{"date":"2026-02-13","open":66656,"high":68957,"low":66080,"close":68094,"volume":248092,"rsi_14":71.48,"sma_20":63265.0,"sma_60":53220.0,"sma_120":50566.67},{"date":"2026-02-19","open":70012,"high":70780,"low":68765,"close":70204,"volume":220596,"rsi_14":73.45,"sma_20":64010.0,"sma_60":53665.83,"sma_120":50790.0},{"date":"2026-02-20","open":71835,"high":72889,"low":70300,"close":72602,"volume":352779,"rsi_14":80.95,"sma_20":64815.0,"sma_60":54127.5,"sma_120":51034.17},{"date":"2026-02-23","open":76726,"high":77685,"low":68574,"close":70012,"volume":519597,"rsi_14":73.73,"sma_20":65520.0,"sma_60":54556.67,"sma_120":51258.75},{"date":"2026-02-24","open":69053,"high":70492,"low":68190,"close":70012,"volume":209083,"rsi_14":77.15,"sma_20":66145.0,"sma_60":54995.0,"sma_120":51476.67},{"date":"2026-02-25","open":70396,"high":71643,"low":69725,"close":70300,"volume":350856,"rsi_14":77.89,"sma_20":66730.0,"sma_60":55433.33,"sma_120":51697.92},{"date":"2026-02-26","open":71700,"high":71800,"low":69800,"close":70200,"volume":361549,"rsi_14":67.55,"sma_20":67270.0,"sma_60":55836.67,"sma_120":51897.92},{"date":"2026-02-27","open":70200,"high":70200,"low":68000,"close":68700,"volume":324629,"rsi_14":46.7,"sma_20":67725.0,"sma_60":56213.33,"sma_120":52087.5},{"date":"2026-03-03","open":75200,"high":76500,"low":70000,"close":70500,"volume":1132354,"rsi_14":52.7,"sma_20":68375.0,"sma_60":56630.83,"sma_120":52286.25},{"date":"2026-03-04","open":75100,"high":77700,"low":60700,"close":61400,"volume":1170699,"rsi_14":39.39,"sma_20":68545.0,"sma_60":56899.17,"sma_120":52391.67},{"date":"2026-03-05","open":63100,"high":68400,"low":62800,"close":66600,"volume":557169,"rsi_14":42.49,"sma_20":69045.0,"sma_60":57247.5,"sma_120":52540.0},{"date":"2026-03-06","open":67900,"high":68000,"low":64500,"close":65600,"volume":382317,"rsi_14":42.9,"sma_20":69505.0,"sma_60":57588.33,"sma_120":52673.75},{"date":"2026-03-09","open":66300,"high":66800,"low":63100,"close":65200,"volume":435735,"rsi_14":42.77,"sma_20":69785.0,"sma_60":57903.33,"sma_120":52812.92},{"date":"2026-03-10","open":65000,"high":66400,"low":62900,"close":64000,"volume":405889,"rsi_14":40.25,"sma_20":69480.0,"sma_60":58204.17,"sma_120":52943.75},{"date":"2026-03-11","open":63800,"high":67200,"low":63700,"close":65200,"volume":399477,"rsi_14":40.99,"sma_20":69275.0,"sma_60":58532.5,"sma_120":53071.25},{"date":"2026-03-12","open":66000,"high":67000,"low":65000,"close":66300,"volume":287273,"rsi_14":38.91,"sma_20":69205.0,"sma_60":58882.5,"sma_120":53182.08},{"date":"2026-03-13","open":64900,"high":64900,"low":63400,"close":63800,"volume":237702,"rsi_14":30.87,"sma_20":68830.0,"sma_60":59195.0,"sma_120":53273.75},{"date":"2026-03-16","open":63000,"high":65100,"low":62100,"close":62300,"volume":198486,"rsi_14":32.11,"sma_20":68445.0,"sma_60":59493.33,"sma_120":53358.75},{"date":"2026-03-17","open":62700,"high":64700,"low":62400,"close":64200,"volume":218013,"rsi_14":36.16,"sma_20":68170.0,"sma_60":59823.33,"sma_120":53447.08},{"date":"2026-03-18","open":64500,"high":67400,"low":64500,"close":66500,"volume":284342,"rsi_14":39.94,"sma_20":67985.0,"sma_60":60176.67,"sma_120":53557.92},{"date":"2026-03-19","open":65800,"high":66400,"low":64700,"close":65400,"volume":234957,"rsi_14":42.45,"sma_20":67705.0,"sma_60":60495.83,"sma_120":53640.42},{"date":"2026-03-20","open":65900,"high":70000,"low":65700,"close":69000,"volume":566567,"rsi_14":50.44,"sma_20":67495.0,"sma_60":60887.5,"sma_120":53764.58},{"date":"2026-03-23","open":67100,"high":69100,"low":64500,"close":65300,"volume":221110,"rsi_14":42.74,"sma_20":66975.0,"sma_60":61200.83,"sma_120":53867.92},{"date":"2026-03-24","open":67800,"high":67800,"low":64950,"close":67700,"volume":235650,"rsi_14":60.82,"sma_20":66710.0,"sma_60":61558.33,"sma_120":54000.42},{"date":"2026-03-25","open":69000,"high":70200,"low":67900,"close":70200,"volume":228099,"rsi_14":56.82,"sma_20":66570.0,"sma_60":61912.5,"sma_120":54155.42},{"date":"2026-03-26","open":70200,"high":70200,"low":67400,"close":67800,"volume":215310,"rsi_14":53.96,"sma_20":66295.0,"sma_60":62237.5,"sma_120":54289.58},{"date":"2026-03-27","open":67200,"high":68200,"low":65100,"close":67900,"volume":202401,"rsi_14":54.91,"sma_20":66180.0,"sma_60":62550.0,"sma_120":54428.75},{"date":"2026-03-30","open":64800,"high":66400,"low":64000,"close":65900,"volume":214787,"rsi_14":53.36,"sma_20":66040.0,"sma_60":62825.83,"sma_120":54550.42},{"date":"2026-03-31","open":64500,"high":65800,"low":63500,"close":63800,"volume":213242,"rsi_14":47.6,"sma_20":65705.0,"sma_60":63070.83,"sma_120":54666.25},{"date":"2026-04-01","open":66104,"high":66800,"low":64215,"close":66800,"volume":286764,"rsi_14":51.43,"sma_20":65995.0,"sma_60":63371.67,"sma_120":54813.75},{"date":"2026-04-02","open":66500,"high":66700,"low":62300,"close":62800,"volume":392730,"rsi_14":48.5,"sma_20":65805.0,"sma_60":63606.67,"sma_120":54922.5},{"date":"2026-04-03","open":63200,"high":64300,"low":63000,"close":63300,"volume":148322,"rsi_14":51.54,"sma_20":65690.0,"sma_60":63862.5,"sma_120":55039.17},{"date":"2026-04-06","open":63500,"high":66300,"low":63500,"close":65600,"volume":191062,"rsi_14":52.13,"sma_20":65710.0,"sma_60":64150.0,"sma_120":55195.83},{"date":"2026-04-07","open":64100,"high":65700,"low":64000,"close":64600,"volume":147096,"rsi_14":46.98,"sma_20":65740.0,"sma_60":64410.83,"sma_120":55337.92},{"date":"2026-04-08","open":67300,"high":68900,"low":66900,"close":68600,"volume":291249,"rsi_14":54.65,"sma_20":65910.0,"sma_60":64758.33,"sma_120":55513.75},{"date":"2026-04-09","open":67700,"high":70500,"low":67650,"close":69400,"volume":308158,"rsi_14":50.63,"sma_20":66065.0,"sma_60":65071.67,"sma_120":55689.17},{"date":"2026-04-10","open":69500,"high":72600,"low":69100,"close":71700,"volume":280913,"rsi_14":60.6,"sma_20":66460.0,"sma_60":65418.33,"sma_120":55885.0},{"date":"2026-04-13","open":72600,"high":74300,"low":71500,"close":72700,"volume":368210,"rsi_14":58.68,"sma_20":66980.0,"sma_60":65681.67,"sma_120":56090.42},{"date":"2026-04-14","open":72800,"high":74200,"low":72400,"close":73200,"volume":208489,"rsi_14":55.6,"sma_20":67430.0,"sma_60":65955.0,"sma_120":56307.92},{"date":"2026-04-15","open":73200,"high":74000,"low":71200,"close":72300,"volume":268031,"rsi_14":58.89,"sma_20":67720.0,"sma_60":66150.0,"sma_120":56524.17},{"date":"2026-04-16","open":72200,"high":73300,"low":71100,"close":73000,"volume":161168,"rsi_14":59.85,"sma_20":68100.0,"sma_60":66356.67,"sma_120":56744.17},{"date":"2026-04-17","open":72800,"high":73800,"low":71100,"close":71900,"volume":220267,"rsi_14":62.0,"sma_20":68245.0,"sma_60":66583.33,"sma_120":56960.83},{"date":"2026-04-20","open":72900,"high":72900,"low":70800,"close":71000,"volume":153343,"rsi_14":65.13,"sma_20":68530.0,"sma_60":66773.33,"sma_120":57186.25},{"date":"2026-04-21","open":71000,"high":71500,"low":69800,"close":70800,"volume":166409,"rsi_14":58.74,"sma_20":68685.0,"sma_60":66971.67,"sma_120":57411.67},{"date":"2026-04-22","open":70900,"high":71000,"low":69400,"close":70800,"volume":168093,"rsi_14":74.69,"sma_20":68715.0,"sma_60":67143.33,"sma_120":57637.92},{"date":"2026-04-23","open":72900,"high":77600,"low":71100,"close":76800,"volume":419097,"rsi_14":81.11,"sma_20":69165.0,"sma_60":67396.67,"sma_120":57910.83},{"date":"2026-04-24","open":76600,"high":77200,"low":74900,"close":75700,"volume":164379,"rsi_14":74.63,"sma_20":69555.0,"sma_60":67668.33,"sma_120":58174.17},{"date":"2026-04-27","open":76200,"high":77800,"low":73800,"close":76500,"volume":231845,"rsi_14":79.31,"sma_20":70085.0,"sma_60":67950.0,"sma_120":58440.83},{"date":"2026-04-28","open":76500,"high":78900,"low":76200,"close":76800,"volume":268802,"rsi_14":74.7,"sma_20":70735.0,"sma_60":68271.67,"sma_120":58711.67},{"date":"2026-04-29","open":79700,"high":82400,"low":77300,"close":82100,"volume":586780,"rsi_14":80.09,"sma_20":71480.0,"sma_60":68673.33,"sma_120":59029.17},{"date":"2026-04-30","open":81300,"high":84000,"low":81000,"close":81900,"volume":369316,"rsi_14":74.86,"sma_20":73825.0,"sma_60":68600.0,"sma_120":67827.5},{"date":"2026-05-04","open":82400,"high":83200,"low":79800,"close":80900,"volume":293831,"rsi_14":71.58,"sma_20":73315.0,"sma_60":69645.0,"sma_120":60174.58},{"date":"2026-05-06","open":78700,"high":79600,"low":75700,"close":76900,"volume":450215,"rsi_14":58.22,"sma_20":73880.0,"sma_60":69791.67,"sma_120":60437.5},{"date":"2026-05-07","open":77000,"high":78800,"low":75600,"close":78600,"volume":290566,"rsi_14":63.52,"sma_20":74580.0,"sma_60":69933.33,"sma_120":60713.75},{"date":"2026-05-08","open":78900,"high":79800,"low":76500,"close":79400,"volume":301513,"rsi_14":63.68,"sma_20":75120.0,"sma_60":70101.67,"sma_120":60995.42},{"date":"2026-05-11","open":78600,"high":81200,"low":76500,"close":77400,"volume":347913,"rsi_14":61.32,"sma_20":75520.0,"sma_60":70263.33,"sma_120":61257.5},{"date":"2026-05-12","open":78000,"high":78500,"low":72900,"close":76200,"volume":266116,"rsi_14":60.57,"sma_20":75745.0,"sma_60":70345.0,"sma_120":61506.25},{"date":"2026-05-13","open":77400,"high":79800,"low":70900,"close":71900,"volume":485790,"rsi_14":51.92,"sma_20":75705.0,"sma_60":70376.67,"sma_120":61717.5},{"date":"2026-05-14","open":71700,"high":76100,"low":68200,"close":74700,"volume":466242,"rsi_14":56.19,"sma_20":75780.0,"sma_60":70460.0,"sma_120":61952.92},{"date":"2026-05-15","open":75500,"high":86700,"low":75500,"close":77300,"volume":969065,"rsi_14":50.89,"sma_20":76030.0,"sma_60":70578.33,"sma_120":62197.08},{"date":"2026-05-18","open":78800,"high":78900,"low":71300,"close":74800,"volume":292378,"rsi_14":48.47,"sma_20":76120.0,"sma_60":70641.67,"sma_120":62426.67},{"date":"2026-05-19","open":74000,"high":76300,"low":71300,"close":75500,"volume":461912,"rsi_14":48.3,"sma_20":76300.0,"sma_60":70680.0,"sma_120":62666.67},{"date":"2026-05-20","open":76000,"high":76600,"low":72200,"close":73900,"volume":224195,"rsi_14":45.28,"sma_20":76445.0,"sma_60":70650.0,"sma_120":62890.83},{"date":"2026-05-21","open":74200,"high":76000,"low":73350,"close":75400,"volume":356531,"rsi_14":37.55,"sma_20":76675.0,"sma_60":70690.0,"sma_120":63135.83},{"date":"2026-05-22","open":76200,"high":77000,"low":74400,"close":76900,"volume":155741,"rsi_14":41.13,"sma_20":76980.0,"sma_60":70755.0,"sma_120":63392.5},{"date":"2026-05-26","open":79500,"high":79900,"low":75900,"close":77000,"volume":170035,"rsi_14":42.86,"sma_20":76990.0,"sma_60":70816.67,"sma_120":63655.42},{"date":"2026-05-27","open":77100,"high":77400,"low":73700,"close":74800,"volume":233272,"rsi_14":45.88,"sma_20":76945.0,"sma_60":70893.33,"sma_120":63901.25},{"date":"2026-05-28","open":75200,"high":75400,"low":71100,"close":74100,"volume":246173,"rsi_14":40.82,"sma_20":76825.0,"sma_60":70983.33,"sma_120":64137.92},{"date":"2026-05-29","open":74600,"high":74800,"low":70400,"close":72500,"volume":309759,"rsi_14":36.36,"sma_20":76610.0,"sma_60":71016.67,"sma_120":64365.83},{"date":"2026-06-01","open":72400,"high":73900,"low":70000,"close":73200,"volume":298336,"rsi_14":41.25,"sma_20":76165.0,"sma_60":71213.33,"sma_120":64590.0},{"date":"2026-06-02","open":73900,"high":73900,"low":70300,"close":72600,"volume":261773,"rsi_14":42.31,"sma_20":75700.0,"sma_60":71313.33,"sma_120":64812.08},{"date":"2026-06-04","open":74000,"high":77400,"low":72600,"close":76300,"volume":377612,"rsi_14":59.65,"sma_20":75470.0,"sma_60":71491.67,"sma_120":65068.75},{"date":"2026-06-05","open":76300,"high":76300,"low":71600,"close":74100,"volume":193277,"rsi_14":48.65,"sma_20":75330.0,"sma_60":71640.0,"sma_120":65308.75},{"date":"2026-06-08","open":71400,"high":73000,"low":68700,"close":69900,"volume":299068,"rsi_14":34.45,"sma_20":74895.0,"sma_60":71738.33,"sma_120":65515.83},{"date":"2026-06-09","open":71000,"high":74400,"low":69900,"close":73800,"volume":325268,"rsi_14":48.02,"sma_20":74615.0,"sma_60":71881.67,"sma_120":65760.83},{"date":"2026-06-10","open":73100,"high":74500,"low":70500,"close":72600,"volume":236397,"rsi_14":44.36,"sma_20":74375.0,"sma_60":71986.67,"sma_120":65995.83},{"date":"2026-06-11","open":71500,"high":73700,"low":69600,"close":71700,"volume":417549,"rsi_14":45.6,"sma_20":74150.0,"sma_60":72118.33,"sma_120":66215.83},{"date":"2026-06-12","open":73500,"high":74700,"low":72000,"close":72500,"volume":285709,"rsi_14":44.03,"sma_20":74180.0,"sma_60":72288.33,"sma_120":66434.58},{"date":"2026-06-15","open":75000,"high":78300,"low":73200,"close":75600,"volume":235071,"rsi_14":47.49,"sma_20":74225.0,"sma_60":72478.33,"sma_120":66685.42},{"date":"2026-06-16","open":76000,"high":79400,"low":74300,"close":79200,"volume":317762,"rsi_14":53.74,"sma_20":74320.0,"sma_60":72690.0,"sma_120":66957.92},{"date":"2026-06-17","open":79200,"high":79200,"low":72900,"close":72900,"volume":268457,"rsi_14":47.5,"sma_20":75310.0,"sma_60":73936.67,"sma_120":68690.0},{"date":"2026-06-18","open":72300,"high":73200,"low":70700,"close":71300,"volume":414772,"rsi_14":45.93,"sma_20":74015.0,"sma_60":72853.33,"sma_120":67366.25},{"date":"2026-06-19","open":71500,"high":71800,"low":67600,"close":70000,"volume":380845,"rsi_14":46.33,"sma_20":73820.0,"sma_60":72931.67,"sma_120":67547.08},{"date":"2026-06-22","open":69400,"high":69700,"low":67000,"close":67600,"volume":233269,"rsi_14":42.18,"sma_20":73430.0,"sma_60":72930.0,"sma_120":67700.83},{"date":"2026-06-23","open":67200,"high":68000,"low":64400,"close":65000,"volume":233831,"rsi_14":39.95,"sma_20":72835.0,"sma_60":72843.33,"sma_120":67831.25},{"date":"2026-06-24","open":65300,"high":66800,"low":63000,"close":66100,"volume":219509,"rsi_14":35.51,"sma_20":72290.0,"sma_60":72815.0,"sma_120":67972.92},{"date":"2026-06-25","open":66000,"high":67700,"low":64200,"close":64200,"volume":309125,"rsi_14":35.82,"sma_20":71760.0,"sma_60":72753.33,"sma_120":68098.33},{"date":"2026-06-26","open":64800,"high":64900,"low":60800,"close":62500,"volume":242591,"rsi_14":38.58,"sma_20":71180.0,"sma_60":72696.67,"sma_120":68213.33},{"date":"2026-06-29","open":63300,"high":67900,"low":62600,"close":67300,"volume":346506,"rsi_14":40.24,"sma_20":70920.0,"sma_60":72755.0,"sma_120":68374.58},{"date":"2026-06-30","open":67300,"high":68000,"low":64900,"close":66300,"volume":290995,"rsi_14":40.48,"sma_20":70575.0,"sma_60":72740.0,"sma_120":68524.17},{"date":"2026-07-01","open":68200,"high":73100,"low":67000,"close":73000,"volume":382159,"rsi_14":51.67,"sma_20":70595.0,"sma_60":72910.0,"sma_120":68724.58},{"date":"2026-07-02","open":72500,"high":78500,"low":70900,"close":76900,"volume":540324,"rsi_14":55.24,"sma_20":70625.0,"sma_60":73136.67,"sma_120":68967.5},{"date":"2026-07-03","open":77400,"high":78000,"low":71900,"close":73000,"volume":365061,"rsi_14":46.96,"sma_20":70570.0,"sma_60":73260.0,"sma_120":69154.17},{"date":"2026-07-06","open":73000,"high":81100,"low":73000,"close":78100,"volume":378100,"rsi_14":48.76,"sma_20":70980.0,"sma_60":73485.0,"sma_120":69380.83},{"date":"2026-07-07","open":77900,"high":82300,"low":76400,"close":80100,"volume":572219,"rsi_14":59.0,"sma_20":71295.0,"sma_60":73676.67,"sma_120":69574.17},{"date":"2026-07-08","open":79900,"high":81900,"low":77000,"close":78600,"volume":466846,"rsi_14":59.15,"sma_20":71595.0,"sma_60":73830.0,"sma_120":69755.83},{"date":"2026-07-09","open":79200,"high":80800,"low":75000,"close":75600,"volume":525644,"rsi_14":56.73,"sma_20":71790.0,"sma_60":73895.0,"sma_120":69880.83},{"date":"2026-07-10","open":78500,"high":82200,"low":76000,"close":80200,"volume":317335,"rsi_14":64.38,"sma_20":72175.0,"sma_60":74020.0,"sma_120":70044.17},{"date":"2026-07-13","open":80700,"high":86300,"low":78800,"close":79500,"volume":611420,"rsi_14":67.3,"sma_20":72370.0,"sma_60":74125.0,"sma_120":70220.83},{"date":"2026-07-14","open":81200,"high":81400,"low":77800,"close":79000,"volume":448138,"rsi_14":65.62,"sma_20":72360.0,"sma_60":74236.67,"sma_120":70382.5},{"date":"2026-07-15","open":80100,"high":83300,"low":79500,"close":81800,"volume":361049,"rsi_14":70.85,"sma_20":72805.0,"sma_60":74383.33,"sma_120":70573.33},{"date":"2026-07-16","open":82500,"high":85300,"low":81100,"close":82800,"volume":369644,"rsi_14":74.46,"sma_20":73380.0,"sma_60":74565.0,"sma_120":70759.17},{"date":"2026-07-20","open":82700,"high":87600,"low":79400,"close":83200,"volume":629872,"rsi_14":71.43,"sma_20":74040.0,"sma_60":74768.33,"sma_120":70939.17},{"date":"2026-07-21","open":81100,"high":84000,"low":79500,"close":82500,"volume":274593,"rsi_14":72.01,"sma_20":74785.0,"sma_60":74963.33,"sma_120":71131.67},{"date":"2026-07-22","open":83100,"high":86800,"low":83100,"close":84200,"volume":345413,"rsi_14":67.61,"sma_20":75745.0,"sma_60":75186.67,"sma_120":71336.67},{"date":"2026-07-23","open":84300,"high":94900,"low":84200,"close":93600,"volume":1010935,"rsi_14":72.39,"sma_20":77120.0,"sma_60":75466.67,"sma_120":71637.5},{"date":"2026-07-24","open":92300,"high":99800,"low":92200,"close":95300,"volume":978453,"rsi_14":81.77,"sma_20":78675.0,"sma_60":75793.33,"sma_120":71948.33},{"date":"2026-07-27","open":95600,"high":96400,"low":90800,"close":91600,"volume":392831,"rsi_14":70.03,"sma_20":80130.0,"sma_60":76045.0,"sma_120":72240.0},{"date":"2026-07-28","open":90400,"high":92100,"low":86800,"close":87500,"volume":362822,"rsi_14":60.34,"sma_20":81140.0,"sma_60":76223.33,"sma_120":72499.17},{"date":"2026-07-29","open":88400,"high":89700,"low":80100,"close":84100,"volume":515176,"rsi_14":57.29,"sma_20":82030.0,"sma_60":76256.67,"sma_120":72703.33},{"date":"2026-07-30","open":86100,"high":92500,"low":85700,"close":86500,"volume":648002,"rsi_14":64.69,"sma_20":82705.0,"sma_60":76333.33,"sma_120":72851.67},{"date":"2026-07-31","open":88000,"high":89900,"low":69500,"close":89000,"volume":971534,"rsi_14":62.57,"sma_20":83310.0,"sma_60":76468.33,"sma_120":73056.67},{"date":"2026-08-03","open":85700,"high":88600,"low":83900,"close":84600,"volume":383507,"rsi_14":56.59,"sma_20":83890.0,"sma_60":76596.67,"sma_120":73194.17},{"date":"2026-08-04","open":83800,"high":98400,"low":83500,"close":96900,"volume":756290,"rsi_14":67.72,"sma_20":84830.0,"sma_60":76901.67,"sma_120":73417.5},{"date":"2026-08-05","open":95100,"high":101900,"low":93100,"close":95000,"volume":532973,"rsi_14":63.31,"sma_20":85575.0,"sma_60":77161.67,"sma_120":73631.67},{"date":"2026-08-06","open":96200,"high":100000,"low":96000,"close":98800,"volume":531141,"rsi_14":65.27,"sma_20":86585.0,"sma_60":77518.33,"sma_120":73890.83},{"date":"2026-08-07","open":97900,"high":101700,"low":96600,"close":98900,"volume":370060,"rsi_14":65.07,"sma_20":87750.0,"sma_60":77896.67,"sma_120":74120.83},{"date":"2026-08-10","open":98300,"high":98300,"low":94450,"close":97300,"volume":294032,"rsi_14":63.96,"sma_20":88605.0,"sma_60":78320.0,"sma_120":74348.33},{"date":"2026-08-11","open":98500,"high":101700,"low":96000,"close":97500,"volume":452811,"rsi_14":62.91,"sma_20":89505.0,"sma_60":78700.0,"sma_120":74580.0},{"date":"2026-08-12","open":101100,"high":106400,"low":98600,"close":101000,"volume":827960,"rsi_14":58.11,"sma_20":90605.0,"sma_60":79095.0,"sma_120":74836.67},{"date":"2026-08-13","open":101000,"high":113000,"low":99800,"close":107400,"volume":942502,"rsi_14":62.03,"sma_20":91885.0,"sma_60":79638.33,"sma_120":75140.0},{"date":"2026-08-14","open":107000,"high":118700,"low":106900,"close":117000,"volume":805628,"rsi_14":72.6,"sma_20":93595.0,"sma_60":80330.0,"sma_120":75505.0},{"date":"2026-08-18","open":115800,"high":120100,"low":115000,"close":119300,"volume":642730,"rsi_14":79.23,"sma_20":95400.0,"sma_60":81086.67,"sma_120":75868.33},{"date":"2026-08-19","open":117500,"high":120800,"low":114100,"close":119700,"volume":443707,"rsi_14":84.63,"sma_20":97260.0,"sma_60":81825.0,"sma_120":76257.5},{"date":"2026-08-20","open":117700,"high":121200,"low":112700,"close":113600,"volume":579448,"rsi_14":74.59,"sma_20":98730.0,"sma_60":82436.67,"sma_120":76595.83},{"date":"2026-08-21","open":113000,"high":117400,"low":110700,"close":116200,"volume":575218,"rsi_14":74.64,"sma_20":99860.0,"sma_60":83090.0,"sma_120":76953.33},{"date":"2026-08-24","open":116000,"high":121400,"low":113500,"close":114600,"volume":392518,"rsi_14":78.63,"sma_20":100825.0,"sma_60":83753.33,"sma_120":77323.33},{"date":"2026-08-25","open":114600,"high":123700,"low":111900,"close":121800,"volume":614448,"rsi_14":76.32,"sma_20":102335.0,"sma_60":84548.33,"sma_120":77765.83},{"date":"2026-08-26","open":121800,"high":129700,"low":115300,"close":127700,"volume":659461,"rsi_14":81.87,"sma_20":104345.0,"sma_60":85468.33,"sma_120":78242.5},{"date":"2026-08-27","open":130200,"high":133200,"low":121300,"close":123200,"volume":472317,"rsi_14":73.46,"sma_20":106300.0,"sma_60":86301.67,"sma_120":78757.5},{"date":"2026-08-28","open":124800,"high":131500,"low":123350,"close":129200,"volume":530896,"rsi_14":76.17,"sma_20":108435.0,"sma_60":87245.0,"sma_120":79279.17},{"date":"2026-08-31","open":128600,"high":130900,"low":122400,"close":127100,"volume":494590,"rsi_14":75.51,"sma_20":110340.0,"sma_60":88091.67,"sma_120":79791.67},{"date":"2026-09-01","open":128700,"high":131700,"low":122600,"close":124700,"volume":364338,"rsi_14":72.44,"sma_20":112345.0,"sma_60":88935.0,"sma_120":80287.5},{"date":"2026-09-02","open":124600,"high":124600,"low":119600,"close":120000,"volume":369548,"rsi_14":65.37,"sma_20":113500.0,"sma_60":89770.0,"sma_120":80754.17},{"date":"2026-09-03","open":120000,"high":122800,"low":115300,"close":118900,"volume":562742,"rsi_14":60.18,"sma_20":114695.0,"sma_60":90521.67,"sma_120":81201.67},{"date":"2026-09-04","open":121600,"high":128700,"low":121600,"close":123900,"volume":506916,"rsi_14":56.65,"sma_20":115950.0,"sma_60":91376.67,"sma_120":81681.67},{"date":"2026-09-07","open":125000,"high":126300,"low":121300,"close":125600,"volume":296078,"rsi_14":56.14,"sma_20":117285.0,"sma_60":92275.0,"sma_120":82196.67},{"date":"2026-09-08","open":128500,"high":130900,"low":122700,"close":124500,"volume":351269,"rsi_14":54.62,"sma_20":118645.0,"sma_60":93141.67,"sma_120":82715.0},{"date":"2026-09-09","open":124500,"high":124500,"low":116700,"close":122100,"volume":652694,"rsi_14":58.8,"sma_20":119875.0,"sma_60":93916.67,"sma_120":83197.5},{"date":"2026-09-10","open":123200,"high":125500,"low":116300,"close":117900,"volume":858234,"rsi_14":51.7,"sma_20":120720.0,"sma_60":94561.67,"sma_120":83625.83},{"date":"2026-09-11","open":115500,"high":119500,"low":113000,"close":119000,"volume":373430,"rsi_14":54.45,"sma_20":121300.0,"sma_60":95330.0,"sma_120":84072.5},{"date":"2026-09-14","open":116100,"high":118600,"low":113600,"close":114400,"volume":305458,"rsi_14":42.09,"sma_20":121170.0,"sma_60":96048.33,"sma_120":84450.83},{"date":"2026-09-15","open":114400,"high":116700,"low":112900,"close":114800,"volume":242775,"rsi_14":34.38,"sma_20":120945.0,"sma_60":96795.0,"sma_120":84863.33},{"date":"2026-09-16","open":114100,"high":115000,"low":110900,"close":111400,"volume":435642,"rsi_14":35.32,"sma_20":120530.0,"sma_60":97525.0,"sma_120":85227.5},{"date":"2026-09-17","open":111900,"high":116000,"low":111000,"close":114200,"volume":359993,"rsi_14":29.73,"sma_20":120560.0,"sma_60":98345.0,"sma_120":85594.17},{"date":"2026-09-18","open":114800,"high":116100,"low":112500,"close":114000,"volume":295200,"rsi_14":31.34,"sma_20":120450.0,"sma_60":99143.33,"sma_120":85979.17},{"date":"2026-09-21","open":113600,"high":115100,"low":112300,"close":113600,"volume":181339,"rsi_14":33.23,"sma_20":120400.0,"sma_60":99966.67,"sma_120":86360.0},{"date":"2026-09-22","open":111800,"high":113400,"low":105300,"close":109600,"volume":541775,"rsi_14":33.95,"sma_20":119790.0,"sma_60":100751.67,"sma_120":86724.17},{"date":"2026-09-23","open":110600,"high":114500,"low":108000,"close":110600,"volume":342032,"rsi_14":37.15,"sma_20":118935.0,"sma_60":101473.33,"sma_120":87114.17},{"date":"2026-09-28","open":111000,"high":117400,"low":110200,"close":114300,"volume":407080,"rsi_14":34.52,"sma_20":118490.0,"sma_60":102273.33,"sma_120":87506.67},{"date":"2026-09-29","open":113700,"high":113800,"low":106300,"close":108800,"volume":243293,"rsi_14":25.86,"sma_20":117470.0,"sma_60":102870.0,"sma_120":87890.0},{"date":"2026-09-30","open":107900,"high":108700,"low":105700,"close":106600,"volume":342919,"rsi_14":25.07,"sma_20":116445.0,"sma_60":103365.0,"sma_120":88250.83},{"date":"2026-10-01","open":107200,"high":107400,"low":101100,"close":102100,"volume":393874,"rsi_14":23.68,"sma_20":115315.0,"sma_60":103850.0,"sma_120":88555.0},{"date":"2026-10-02","open":103700,"high":107000,"low":103300,"close":105100,"volume":391600,"rsi_14":32.61,"sma_20":114570.0,"sma_60":104300.0,"sma_120":88892.5},{"date":"2026-10-06","open":104500,"high":106200,"low":99400,"close":106100,"volume":350905,"rsi_14":32.43,"sma_20":113930.0,"sma_60":104733.33,"sma_120":89205.0},{"date":"2026-10-07","open":105000,"high":115800,"low":104100,"close":109800,"volume":455444,"rsi_14":43.58,"sma_20":113225.0,"sma_60":105253.33,"sma_120":89541.67},{"date":"2026-10-08","open":109300,"high":109300,"low":104000,"close":104800,"volume":436965,"rsi_14":37.62,"sma_20":112185.0,"sma_60":105740.0,"sma_120":89817.5},{"date":"2026-10-12","open":105000,"high":106500,"low":99600,"close":100500,"volume":377335,"rsi_14":36.8,"sma_20":110985.0,"sma_60":106078.33,"sma_120":90049.17},{"date":"2026-10-13","open":100000,"high":100000,"low":96700,"close":99200,"volume":300535,"rsi_14":31.16,"sma_20":109840.0,"sma_60":106406.67,"sma_120":90265.83},{"date":"2026-10-14","open":100200,"high":102400,"low":97800,"close":99500,"volume":279791,"rsi_14":31.83,"sma_20":108920.0,"sma_60":106748.33,"sma_120":90492.5},{"date":"2026-10-15","open":99500,"high":99700,"low":91900,"close":94300,"volume":331506,"rsi_14":28.41,"sma_20":107685.0,"sma_60":106956.67,"sma_120":90670.0},{"date":"2026-10-16","open":95800,"high":96900,"low":92100,"close":92500,"volume":299724,"rsi_14":29.88,"sma_20":106590.0,"sma_60":107118.33,"sma_120":90841.67},{"date":"2026-10-19","open":92900,"high":93900,"low":90200,"close":93000,"volume":218247,"rsi_14":29.05,"sma_20":105500.0,"sma_60":107281.67,"sma_120":91025.0},{"date":"2026-10-20","open":92300,"high":93200,"low":86700,"close":88000,"volume":392963,"rsi_14":19.63,"sma_20":104330.0,"sma_60":107373.33,"sma_120":91168.33},{"date":"2026-10-21","open":88400,"high":91700,"low":85900,"close":90400,"volume":332412,"rsi_14":27.11,"sma_20":103140.0,"sma_60":107476.67,"sma_120":91331.67},{"date":"2026-10-22","open":90000,"high":90700,"low":87000,"close":87700,"volume":326998,"rsi_14":26.78,"sma_20":101825.0,"sma_60":107378.33,"sma_120":91422.5},{"date":"2026-10-23","open":84210,"high":85745,"low":78264,"close":84800,"volume":687181}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":27705.809999999998,"pbr":0.37,"per":3.06,"roa":2.99,"roe":5.38,"grade":"C","comment":"PER 3.09배, ROE 5.38%","revenue":27278688000000.0,"analysis":"PER 3.1배입니다. ROE 5.4%입니다. 시가총액 7.95조. 매출 27.28조, 영업이익 4.62조.","eps_basis":"TTM","debt_ratio":0.7998083348604682,"market_cap":7877499222400,"net_income":2616957000000.0,"total_debt":16816139000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":33.94,"total_assets":37841350000000.0,"total_equity":21025211000000.0,"profit_margin":9.59,"revenue_basis":"TTM","dividend_yield":4.24,"net_income_basis":"TTM","operating_income":4622744000000.0,"operating_margin":16.95,"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":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":84800.0,"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":52600.0},{"date":"2016-10-25","close":52800.0},{"date":"2016-10-26","close":51400.0},{"date":"2016-10-27","close":51800.0},{"date":"2016-10-28","close":51900.0},{"date":"2016-10-31","close":51100.0},{"date":"2016-11-01","close":52300.0},{"date":"2016-11-02","close":53800.0},{"date":"2016-11-03","close":53400.0},{"date":"2016-11-04","close":53800.0},{"date":"2016-11-07","close":53700.0},{"date":"2016-11-08","close":53700.0},{"date":"2016-11-09","close":53800.0},{"date":"2016-11-10","close":54500.0},{"date":"2016-11-11","close":54400.0},{"date":"2016-11-14","close":55000.0},{"date":"2016-11-15","close":54800.0},{"date":"2016-11-16","close":55000.0},{"date":"2016-11-17","close":54600.0},{"date":"2016-11-18","close":54600.0},{"date":"2016-11-21","close":54100.0},{"date":"2016-11-22","close":55500.0},{"date":"2016-11-23","close":55900.0},{"date":"2016-11-24","close":55800.0},{"date":"2016-11-25","close":55500.0},{"date":"2016-11-28","close":55400.0},{"date":"2016-11-29","close":55200.0},{"date":"2016-11-30","close":54400.0},{"date":"2016-12-01","close":54700.0},{"date":"2016-12-02","close":54700.0},{"date":"2016-12-05","close":54700.0},{"date":"2016-12-06","close":55100.0},{"date":"2016-12-07","close":55000.0},{"date":"2016-12-08","close":56200.0},{"date":"2016-12-09","close":55600.0},{"date":"2016-12-12","close":55600.0},{"date":"2016-12-13","close":55100.0},{"date":"2016-12-14","close":54700.0},{"date":"2016-12-15","close":54800.0},{"date":"2016-12-16","close":54600.0},{"date":"2016-12-19","close":54200.0},{"date":"2016-12-20","close":53700.0},{"date":"2016-12-21","close":53600.0},{"date":"2016-12-22","close":53800.0},{"date":"2016-12-23","close":53600.0},{"date":"2016-12-26","close":54200.0},{"date":"2016-12-27","close":54400.0},{"date":"2016-12-28","close":53800.0},{"date":"2016-12-29","close":54100.0},{"date":"2017-01-02","close":54300.0},{"date":"2017-01-03","close":54600.0},{"date":"2017-01-04","close":53600.0},{"date":"2017-01-05","close":53200.0},{"date":"2017-01-06","close":53800.0},{"date":"2017-01-09","close":53200.0},{"date":"2017-01-10","close":52600.0},{"date":"2017-01-11","close":53100.0},{"date":"2017-01-12","close":53600.0},{"date":"2017-01-13","close":54200.0},{"date":"2017-01-16","close":54100.0},{"date":"2017-01-17","close":54500.0},{"date":"2017-01-18","close":53800.0},{"date":"2017-01-19","close":53200.0},{"date":"2017-01-20","close":52800.0},{"date":"2017-01-23","close":51900.0},{"date":"2017-01-24","close":52000.0},{"date":"2017-01-25","close":51400.0},{"date":"2017-01-26","close":51400.0},{"date":"2017-01-31","close":51000.0},{"date":"2017-02-01","close":51700.0},{"date":"2017-02-02","close":51700.0},{"date":"2017-02-03","close":51000.0},{"date":"2017-02-06","close":50900.0},{"date":"2017-02-07","close":51300.0},{"date":"2017-02-08","close":52000.0},{"date":"2017-02-09","close":50900.0},{"date":"2017-02-10","close":53800.0},{"date":"2017-02-13","close":54200.0},{"date":"2017-02-14","close":54900.0},{"date":"2017-02-15","close":55700.0},{"date":"2017-02-16","close":55000.0},{"date":"2017-02-17","close":54700.0},{"date":"2017-02-20","close":54500.0},{"date":"2017-02-21","close":55000.0},{"date":"2017-02-22","close":54200.0},{"date":"2017-02-23","close":53900.0},{"date":"2017-02-24","close":54000.0},{"date":"2017-02-27","close":54300.0},{"date":"2017-02-28","close":55500.0},{"date":"2017-03-02","close":55600.0},{"date":"2017-03-03","close":55000.0},{"date":"2017-03-06","close":53900.0},{"date":"2017-03-07","close":54200.0},{"date":"2017-03-08","close":54100.0},{"date":"2017-03-09","close":53700.0},{"date":"2017-03-10","close":54200.0},{"date":"2017-03-13","close":54000.0},{"date":"2017-03-14","close":54600.0},{"date":"2017-03-15","close":54800.0},{"date":"2017-03-16","close":55200.0},{"date":"2017-03-17","close":56300.0},{"date":"2017-03-20","close":55900.0},{"date":"2017-03-21","close":56800.0},{"date":"2017-03-22","close":55700.0},{"date":"2017-03-23","close":56100.0},{"date":"2017-03-24","close":56900.0},{"date":"2017-03-27","close":56400.0},{"date":"2017-03-28","close":56900.0},{"date":"2017-03-29","close":56900.0},{"date":"2017-03-30","close":57800.0},{"date":"2017-03-31","close":59100.0},{"date":"2017-04-03","close":58100.0},{"date":"2017-04-04","close":57300.0},{"date":"2017-04-05","close":56800.0},{"date":"2017-04-06","close":57300.0},{"date":"2017-04-07","close":57400.0},{"date":"2017-04-10","close":57100.0},{"date":"2017-04-11","close":58000.0},{"date":"2017-04-12","close":58200.0},{"date":"2017-04-13","close":58200.0},{"date":"2017-04-14","close":57200.0},{"date":"2017-04-17","close":57300.0},{"date":"2017-04-18","close":58000.0},{"date":"2017-04-19","close":58900.0},{"date":"2017-04-20","close":58000.0},{"date":"2017-04-21","close":57600.0},{"date":"2017-04-24","close":58300.0},{"date":"2017-04-25","close":59800.0},{"date":"2017-04-26","close":59800.0},{"date":"2017-04-27","close":60600.0},{"date":"2017-04-28","close":59300.0},{"date":"2017-05-02","close":59200.0},{"date":"2017-05-04","close":59100.0},{"date":"2017-05-08","close":59100.0},{"date":"2017-05-10","close":58700.0},{"date":"2017-05-11","close":59800.0},{"date":"2017-05-12","close":62000.0},{"date":"2017-05-15","close":62700.0},{"date":"2017-05-16","close":64800.0},{"date":"2017-05-17","close":63400.0},{"date":"2017-05-18","close":64800.0},{"date":"2017-05-19","close":65000.0},{"date":"2017-05-22","close":67700.0},{"date":"2017-05-23","close":69100.0},{"date":"2017-05-24","close":68800.0},{"date":"2017-05-25","close":71600.0},{"date":"2017-05-26","close":72000.0},{"date":"2017-05-29","close":73100.0},{"date":"2017-05-30","close":73500.0},{"date":"2017-05-31","close":72900.0},{"date":"2017-06-01","close":73200.0},{"date":"2017-06-02","close":73800.0},{"date":"2017-06-05","close":73200.0},{"date":"2017-06-07","close":72800.0},{"date":"2017-06-08","close":70200.0},{"date":"2017-06-09","close":70800.0},{"date":"2017-06-12","close":70000.0},{"date":"2017-06-13","close":69900.0},{"date":"2017-06-14","close":68800.0},{"date":"2017-06-15","close":67100.0},{"date":"2017-06-16","close":66800.0},{"date":"2017-06-19","close":66600.0},{"date":"2017-06-20","close":65600.0},{"date":"2017-06-21","close":67300.0},{"date":"2017-06-22","close":66800.0},{"date":"2017-06-23","close":67000.0},{"date":"2017-06-26","close":65800.0},{"date":"2017-06-27","close":67500.0},{"date":"2017-06-28","close":68300.0},{"date":"2017-06-29","close":68000.0},{"date":"2017-06-30","close":68200.0},{"date":"2017-07-03","close":69700.0},{"date":"2017-07-04","close":68800.0},{"date":"2017-07-05","close":68400.0},{"date":"2017-07-06","close":68000.0},{"date":"2017-07-07","close":69200.0},{"date":"2017-07-10","close":69500.0},{"date":"2017-07-11","close":71400.0},{"date":"2017-07-12","close":71300.0},{"date":"2017-07-13","close":70600.0},{"date":"2017-07-14","close":73000.0},{"date":"2017-07-17","close":73400.0},{"date":"2017-07-18","close":72000.0},{"date":"2017-07-19","close":72200.0},{"date":"2017-07-20","close":73400.0},{"date":"2017-07-21","close":73100.0},{"date":"2017-07-24","close":73000.0},{"date":"2017-07-25","close":72600.0},{"date":"2017-07-26","close":74900.0},{"date":"2017-07-27","close":73500.0},{"date":"2017-07-28","close":73900.0},{"date":"2017-07-31","close":75400.0},{"date":"2017-08-01","close":76700.0},{"date":"2017-08-02","close":76000.0},{"date":"2017-08-03","close":73500.0},{"date":"2017-08-04","close":74800.0},{"date":"2017-08-07","close":74400.0},{"date":"2017-08-08","close":75100.0},{"date":"2017-08-09","close":75000.0},{"date":"2017-08-10","close":72700.0},{"date":"2017-08-11","close":72600.0},{"date":"2017-08-14","close":70600.0},{"date":"2017-08-16","close":67400.0},{"date":"2017-08-17","close":68000.0},{"date":"2017-08-18","close":68000.0},{"date":"2017-08-21","close":69600.0},{"date":"2017-08-22","close":69500.0},{"date":"2017-08-23","close":68600.0},{"date":"2017-08-24","close":68000.0},{"date":"2017-08-25","close":68100.0},{"date":"2017-08-28","close":68800.0},{"date":"2017-08-29","close":69100.0},{"date":"2017-08-30","close":69900.0},{"date":"2017-08-31","close":70600.0},{"date":"2017-09-01","close":68800.0},{"date":"2017-09-04","close":67700.0},{"date":"2017-09-05","close":66700.0},{"date":"2017-09-06","close":66000.0},{"date":"2017-09-07","close":66000.0},{"date":"2017-09-08","close":66700.0},{"date":"2017-09-11","close":67700.0},{"date":"2017-09-12","close":67400.0},{"date":"2017-09-13","close":67000.0},{"date":"2017-09-14","close":66000.0},{"date":"2017-09-15","close":67100.0},{"date":"2017-09-18","close":66000.0},{"date":"2017-09-19","close":65400.0},{"date":"2017-09-20","close":66100.0},{"date":"2017-09-21","close":66400.0},{"date":"2017-09-22","close":64600.0},{"date":"2017-09-25","close":64000.0},{"date":"2017-09-26","close":65500.0},{"date":"2017-09-27","close":65800.0},{"date":"2017-09-28","close":64600.0},{"date":"2017-09-29","close":65600.0},{"date":"2017-10-10","close":67900.0},{"date":"2017-10-11","close":65800.0},{"date":"2017-10-12","close":66800.0},{"date":"2017-10-13","close":67200.0},{"date":"2017-10-16","close":66100.0},{"date":"2017-10-17","close":65800.0},{"date":"2017-10-18","close":66700.0},{"date":"2017-10-19","close":68300.0},{"date":"2017-10-20","close":68300.0},{"date":"2017-10-23","close":68000.0},{"date":"2017-10-24","close":68200.0},{"date":"2017-10-25","close":67300.0},{"date":"2017-10-26","close":66100.0},{"date":"2017-10-27","close":66300.0},{"date":"2017-10-30","close":67800.0},{"date":"2017-10-31","close":66200.0},{"date":"2017-11-01","close":66400.0},{"date":"2017-11-02","close":65700.0},{"date":"2017-11-03","close":65600.0},{"date":"2017-11-06","close":65800.0},{"date":"2017-11-07","close":68000.0},{"date":"2017-11-08","close":66800.0},{"date":"2017-11-09","close":67800.0},{"date":"2017-11-10","close":66300.0},{"date":"2017-11-13","close":64000.0},{"date":"2017-11-14","close":62500.0},{"date":"2017-11-15","close":59700.0},{"date":"2017-11-16","close":60300.0},{"date":"2017-11-17","close":60200.0},{"date":"2017-11-20","close":60500.0},{"date":"2017-11-21","close":60300.0},{"date":"2017-11-22","close":60400.0},{"date":"2017-11-23","close":61000.0},{"date":"2017-11-24","close":60500.0},{"date":"2017-11-27","close":60600.0},{"date":"2017-11-28","close":60500.0},{"date":"2017-11-29","close":61200.0},{"date":"2017-11-30","close":61100.0},{"date":"2017-12-01","close":60700.0},{"date":"2017-12-04","close":60900.0},{"date":"2017-12-05","close":60200.0},{"date":"2017-12-06","close":60400.0},{"date":"2017-12-07","close":60400.0},{"date":"2017-12-08","close":60200.0},{"date":"2017-12-11","close":59500.0},{"date":"2017-12-12","close":59800.0},{"date":"2017-12-13","close":60900.0},{"date":"2017-12-14","close":59800.0},{"date":"2017-12-15","close":61700.0},{"date":"2017-12-18","close":61400.0},{"date":"2017-12-19","close":61500.0},{"date":"2017-12-20","close":61600.0},{"date":"2017-12-21","close":61800.0},{"date":"2017-12-22","close":62100.0},{"date":"2017-12-26","close":62400.0},{"date":"2017-12-27","close":61800.0},{"date":"2017-12-28","close":62200.0},{"date":"2018-01-02","close":41846.8438},{"date":"2018-01-03","close":41043.3906},{"date":"2018-01-04","close":41512.0703},{"date":"2018-01-05","close":41645.9805},{"date":"2018-01-08","close":41378.1641},{"date":"2018-01-09","close":41712.9375},{"date":"2018-01-10","close":43721.582},{"date":"2018-01-11","close":42851.1758},{"date":"2018-01-12","close":43386.8086},{"date":"2018-01-15","close":44725.9102},{"date":"2018-01-16","close":44725.9102},{"date":"2018-01-17","close":43989.4062},{"date":"2018-01-18","close":42583.3477},{"date":"2018-01-19","close":43252.9023},{"date":"2018-01-22","close":44056.3555},{"date":"2018-01-23","close":44391.1328},{"date":"2018-01-24","close":44525.043},{"date":"2018-01-25","close":45261.5508},{"date":"2018-01-26","close":45998.0586},{"date":"2018-01-29","close":47337.1484},{"date":"2018-01-30","close":46466.7422},{"date":"2018-01-31","close":46466.7422},{"date":"2018-02-01","close":46868.4688},{"date":"2018-02-02","close":45529.3711},{"date":"2018-02-05","close":45194.5938},{"date":"2018-02-06","close":44592.0039},{"date":"2018-02-07","close":42784.2148},{"date":"2018-02-08","close":42583.3477},{"date":"2018-02-09","close":42382.4883},{"date":"2018-02-12","close":41712.9375},{"date":"2018-02-13","close":41846.8438},{"date":"2018-02-14","close":42114.668},{"date":"2018-02-19","close":42851.1758},{"date":"2018-02-20","close":42583.3477},{"date":"2018-02-21","close":42583.3477},{"date":"2018-02-22","close":41980.7578},{"date":"2018-02-23","close":43252.9023},{"date":"2018-02-26","close":44926.7695},{"date":"2018-02-27","close":44324.1797},{"date":"2018-02-28","close":44257.2305},{"date":"2018-03-02","close":43654.6289},{"date":"2018-03-05","close":44391.1328},{"date":"2018-03-06","close":44324.1797},{"date":"2018-03-07","close":44190.2617},{"date":"2018-03-08","close":43520.7188},{"date":"2018-03-09","close":44056.3555},{"date":"2018-03-12","close":44792.8672},{"date":"2018-03-13","close":43721.582},{"date":"2018-03-14","close":42851.1758},{"date":"2018-03-15","close":42717.2578},{"date":"2018-03-16","close":42248.5781},{"date":"2018-03-19","close":42583.3477},{"date":"2018-03-20","close":42583.3477},{"date":"2018-03-21","close":42516.3984},{"date":"2018-03-22","close":43118.9922},{"date":"2018-03-23","close":41445.1172},{"date":"2018-03-26","close":41645.9805},{"date":"2018-03-27","close":41712.9375},{"date":"2018-03-28","close":41645.9805},{"date":"2018-03-29","close":41244.2539},{"date":"2018-03-30","close":41579.0273},{"date":"2018-04-02","close":42851.1758},{"date":"2018-04-03","close":42449.4414},{"date":"2018-04-04","close":40641.6562},{"date":"2018-04-05","close":40775.5664},{"date":"2018-04-06","close":40708.6133},{"date":"2018-04-09","close":40641.6562},{"date":"2018-04-10","close":40909.4766},{"date":"2018-04-11","close":40976.4297},{"date":"2018-04-12","close":41110.3398},{"date":"2018-04-13","close":40172.9727},{"date":"2018-04-16","close":40106.0156},{"date":"2018-04-17","close":40039.0625},{"date":"2018-04-18","close":41110.3398},{"date":"2018-04-19","close":41110.3398},{"date":"2018-04-20","close":40641.6562},{"date":"2018-04-23","close":40775.5664},{"date":"2018-04-24","close":40574.7031},{"date":"2018-04-25","close":40306.8828},{"date":"2018-04-26","close":40507.7461},{"date":"2018-04-27","close":40440.793},{"date":"2018-04-30","close":41043.3906},{"date":"2018-05-02","close":41110.3398},{"date":"2018-05-03","close":41512.0703},{"date":"2018-05-04","close":40507.7461},{"date":"2018-05-08","close":40373.8359},{"date":"2018-05-09","close":41244.2539},{"date":"2018-05-10","close":41378.1641},{"date":"2018-05-11","close":41311.207},{"date":"2018-05-14","close":41980.7578},{"date":"2018-05-15","close":40909.4766},{"date":"2018-05-16","close":41311.207},{"date":"2018-05-17","close":40842.5195},{"date":"2018-05-18","close":41779.8906},{"date":"2018-05-21","close":41378.1641},{"date":"2018-05-23","close":40909.4766},{"date":"2018-05-24","close":40373.8359},{"date":"2018-05-25","close":39637.332},{"date":"2018-05-28","close":39503.4219},{"date":"2018-05-29","close":39637.332},{"date":"2018-05-30","close":38566.0547},{"date":"2018-05-31","close":39034.7422},{"date":"2018-06-01","close":38699.9688},{"date":"2018-06-04","close":39369.5117},{"date":"2018-06-05","close":38967.7852},{"date":"2018-06-07","close":39302.5586},{"date":"2018-06-08","close":39235.6055},{"date":"2018-06-11","close":39905.1484},{"date":"2018-06-12","close":39905.1484},{"date":"2018-06-14","close":39570.375},{"date":"2018-06-15","close":38833.8789},{"date":"2018-06-18","close":38633.0039},{"date":"2018-06-19","close":36892.1797},{"date":"2018-06-20","close":36758.2695},{"date":"2018-06-21","close":36490.4492},{"date":"2018-06-22","close":36624.3555},{"date":"2018-06-25","close":37360.8633},{"date":"2018-06-26","close":37226.9609},{"date":"2018-06-27","close":36155.668},{"date":"2018-06-28","close":36222.6367},{"date":"2018-06-29","close":36423.4922},{"date":"2018-07-02","close":34147.0234},{"date":"2018-07-03","close":34481.8008},{"date":"2018-07-04","close":34013.1172},{"date":"2018-07-05","close":34213.9844},{"date":"2018-07-06","close":34414.8477},{"date":"2018-07-09","close":34414.8477},{"date":"2018-07-10","close":34414.8477},{"date":"2018-07-11","close":34213.9844},{"date":"2018-07-12","close":33946.1641},{"date":"2018-07-13","close":34682.668},{"date":"2018-07-16","close":35151.3516},{"date":"2018-07-17","close":34280.9336},{"date":"2018-07-18","close":34816.5781},{"date":"2018-07-19","close":34682.668},{"date":"2018-07-20","close":34414.8477},{"date":"2018-07-23","close":34615.7148},{"date":"2018-07-24","close":34950.4883},{"date":"2018-07-25","close":35151.3516},{"date":"2018-07-26","close":35486.1289},{"date":"2018-07-27","close":35285.2617},{"date":"2018-07-30","close":35820.9023},{"date":"2018-07-31","close":36021.7617},{"date":"2018-08-01","close":35820.9023},{"date":"2018-08-02","close":35084.3984},{"date":"2018-08-03","close":35486.1289},{"date":"2018-08-06","close":35753.9414},{"date":"2018-08-07","close":35753.9414},{"date":"2018-08-08","close":35620.0352},{"date":"2018-08-09","close":35151.3516},{"date":"2018-08-10","close":35954.8125},{"date":"2018-08-13","close":35820.9023},{"date":"2018-08-14","close":36155.668},{"date":"2018-08-16","close":36021.7617},{"date":"2018-08-17","close":35954.8125},{"date":"2018-08-20","close":36289.5859},{"date":"2018-08-21","close":36490.4492},{"date":"2018-08-22","close":36021.7617},{"date":"2018-08-23","close":35620.0352},{"date":"2018-08-24","close":35887.8516},{"date":"2018-08-27","close":36155.668},{"date":"2018-08-28","close":36423.4922},{"date":"2018-08-29","close":36691.3164},{"date":"2018-08-30","close":35753.9414},{"date":"2018-08-31","close":35553.082},{"date":"2018-09-03","close":35352.2188},{"date":"2018-09-04","close":35084.3984},{"date":"2018-09-05","close":34682.668},{"date":"2018-09-06","close":34213.9844},{"date":"2018-09-07","close":34615.7148},{"date":"2018-09-10","close":35151.3516},{"date":"2018-09-11","close":35486.1289},{"date":"2018-09-12","close":35553.082},{"date":"2018-09-13","close":34950.4883},{"date":"2018-09-14","close":35753.9414},{"date":"2018-09-17","close":35419.168},{"date":"2018-09-18","close":35151.3516},{"date":"2018-09-19","close":35017.4414},{"date":"2018-09-20","close":34816.5781},{"date":"2018-09-21","close":34816.5781},{"date":"2018-09-27","close":36155.668},{"date":"2018-09-28","close":36892.1797},{"date":"2018-10-01","close":37160.0},{"date":"2018-10-02","close":37427.8203},{"date":"2018-10-04","close":36691.3164},{"date":"2018-10-05","close":37160.0},{"date":"2018-10-08","close":36490.4492},{"date":"2018-10-10","close":36557.4062},{"date":"2018-10-11","close":34615.7148},{"date":"2018-10-12","close":34615.7148},{"date":"2018-10-15","close":34414.8477},{"date":"2018-10-16","close":34347.8945},{"date":"2018-10-17","close":35151.3516},{"date":"2018-10-18","close":34749.6211},{"date":"2018-10-19","close":34213.9844},{"date":"2018-10-22","close":34147.0234},{"date":"2018-10-23","close":33377.0508},{"date":"2018-10-24","close":33812.2461},{"date":"2018-10-25","close":33678.3438},{"date":"2018-10-26","close":32138.3809},{"date":"2018-10-29","close":31937.5117},{"date":"2018-10-30","close":31669.6953},{"date":"2018-10-31","close":32473.1504},{"date":"2018-11-01","close":32138.3809},{"date":"2018-11-02","close":32908.3594},{"date":"2018-11-05","close":32540.1055},{"date":"2018-11-06","close":32807.9258},{"date":"2018-11-07","close":33444.0},{"date":"2018-11-08","close":33209.6562},{"date":"2018-11-09","close":34080.0703},{"date":"2018-11-12","close":34080.0703},{"date":"2018-11-13","close":34615.7148},{"date":"2018-11-14","close":33310.0898},{"date":"2018-11-15","close":34080.0703},{"date":"2018-11-16","close":34481.8008},{"date":"2018-11-19","close":34481.8008},{"date":"2018-11-20","close":35017.4414},{"date":"2018-11-21","close":34749.6211},{"date":"2018-11-22","close":34749.6211},{"date":"2018-11-23","close":34213.9844},{"date":"2018-11-26","close":34347.8945},{"date":"2018-11-27","close":34481.8008},{"date":"2018-11-28","close":34213.9844},{"date":"2018-11-29","close":34682.668},{"date":"2018-11-30","close":34481.8008},{"date":"2018-12-03","close":35151.3516},{"date":"2018-12-04","close":35017.4414},{"date":"2018-12-05","close":34950.4883},{"date":"2018-12-06","close":34548.7539},{"date":"2018-12-07","close":33946.1641},{"date":"2018-12-10","close":34280.9336},{"date":"2018-12-11","close":34615.7148},{"date":"2018-12-12","close":34548.7539},{"date":"2018-12-13","close":35285.2617},{"date":"2018-12-14","close":35820.9023},{"date":"2018-12-17","close":35218.3086},{"date":"2018-12-18","close":35151.3516},{"date":"2018-12-19","close":35486.1289},{"date":"2018-12-20","close":35218.3086},{"date":"2018-12-21","close":35419.168},{"date":"2018-12-24","close":34816.5781},{"date":"2018-12-26","close":34213.9844},{"date":"2018-12-27","close":35118.0078},{"date":"2018-12-28","close":35882.9531},{"date":"2019-01-02","close":33727.1992},{"date":"2019-01-03","close":33622.8867},{"date":"2019-01-04","close":34248.7539},{"date":"2019-01-07","close":34978.9297},{"date":"2019-01-08","close":34700.7695},{"date":"2019-01-09","close":35118.0078},{"date":"2019-01-10","close":35465.7148},{"date":"2019-01-11","close":35674.3359},{"date":"2019-01-14","close":35326.6289},{"date":"2019-01-15","close":35743.8711},{"date":"2019-01-16","close":35743.8711},{"date":"2019-01-17","close":36022.0391},{"date":"2019-01-18","close":36161.1172},{"date":"2019-01-21","close":36300.1992},{"date":"2019-01-22","close":36230.6523},{"date":"2019-01-23","close":36508.8203},{"date":"2019-01-24","close":36439.2812},{"date":"2019-01-25","close":36578.3633},{"date":"2019-01-28","close":36439.2812},{"date":"2019-01-29","close":36856.5234},{"date":"2019-01-30","close":37273.7695},{"date":"2019-01-31","close":37830.0938},{"date":"2019-02-01","close":37482.3867},{"date":"2019-02-07","close":37551.9336},{"date":"2019-02-08","close":36786.9805},{"date":"2019-02-11","close":36578.3633},{"date":"2019-02-12","close":37134.6875},{"date":"2019-02-13","close":36717.4414},{"date":"2019-02-14","close":37482.3867},{"date":"2019-02-15","close":37412.8477},{"date":"2019-02-18","close":37551.9336},{"date":"2019-02-19","close":37412.8477},{"date":"2019-02-20","close":37551.9336},{"date":"2019-02-21","close":37273.7695},{"date":"2019-02-22","close":37412.8477},{"date":"2019-02-25","close":37412.8477},{"date":"2019-02-26","close":37273.7695},{"date":"2019-02-27","close":37621.4727},{"date":"2019-02-28","close":37273.7695},{"date":"2019-03-04","close":36647.9062},{"date":"2019-03-05","close":36508.8203},{"date":"2019-03-06","close":36369.7422},{"date":"2019-03-07","close":36022.0391},{"date":"2019-03-08","close":35743.8711},{"date":"2019-03-11","close":35535.2539},{"date":"2019-03-12","close":35535.2539},{"date":"2019-03-13","close":35743.8711},{"date":"2019-03-14","close":37273.7695},{"date":"2019-03-15","close":38038.7188},{"date":"2019-03-18","close":37830.0938},{"date":"2019-03-19","close":37899.6328},{"date":"2019-03-20","close":37482.3867},{"date":"2019-03-21","close":37273.7695},{"date":"2019-03-22","close":37134.6875},{"date":"2019-03-25","close":36786.9805},{"date":"2019-03-26","close":36508.8203},{"date":"2019-03-27","close":36717.4414},{"date":"2019-03-28","close":36578.3633},{"date":"2019-03-29","close":36717.4414},{"date":"2019-04-01","close":36926.0664},{"date":"2019-04-02","close":37065.1484},{"date":"2019-04-03","close":36926.0664},{"date":"2019-04-04","close":37204.2227},{"date":"2019-04-05","close":37273.7695},{"date":"2019-04-08","close":37273.7695},{"date":"2019-04-09","close":36926.0664},{"date":"2019-04-10","close":37412.8477},{"date":"2019-04-11","close":37343.3086},{"date":"2019-04-12","close":37204.2227},{"date":"2019-04-15","close":37691.0078},{"date":"2019-04-16","close":37621.4727},{"date":"2019-04-17","close":37065.1484},{"date":"2019-04-18","close":36856.5234},{"date":"2019-04-19","close":36856.5234},{"date":"2019-04-22","close":36578.3633},{"date":"2019-04-23","close":36856.5234},{"date":"2019-04-24","close":36717.4414},{"date":"2019-04-25","close":36508.8203},{"date":"2019-04-26","close":36161.1172},{"date":"2019-04-29","close":36717.4414},{"date":"2019-04-30","close":36161.1172},{"date":"2019-05-02","close":36230.6523},{"date":"2019-05-03","close":36091.5781},{"date":"2019-05-07","close":35882.9531},{"date":"2019-05-08","close":35743.8711},{"date":"2019-05-09","close":34561.6836},{"date":"2019-05-10","close":34909.3867},{"date":"2019-05-13","close":34353.0625},{"date":"2019-05-14","close":34318.2891},{"date":"2019-05-15","close":34526.9141},{"date":"2019-05-16","close":34492.1484},{"date":"2019-05-17","close":34978.9297},{"date":"2019-05-20","close":34353.0625},{"date":"2019-05-21","close":34839.8477},{"date":"2019-05-22","close":34735.543},{"date":"2019-05-23","close":34457.3789},{"date":"2019-05-24","close":34839.8477},{"date":"2019-05-27","close":34248.7539},{"date":"2019-05-28","close":34735.543},{"date":"2019-05-29","close":34353.0625},{"date":"2019-05-30","close":35118.0078},{"date":"2019-05-31","close":34839.8477},{"date":"2019-06-03","close":34735.543},{"date":"2019-06-04","close":34839.8477},{"date":"2019-06-05","close":35326.6289},{"date":"2019-06-07","close":35187.5547},{"date":"2019-06-10","close":35674.3359},{"date":"2019-06-11","close":35396.1719},{"date":"2019-06-12","close":35257.0859},{"date":"2019-06-13","close":35396.1719},{"date":"2019-06-14","close":35465.7148},{"date":"2019-06-17","close":35187.5547},{"date":"2019-06-18","close":35118.0078},{"date":"2019-06-19","close":35604.7891},{"date":"2019-06-20","close":35535.2539},{"date":"2019-06-21","close":35604.7891},{"date":"2019-06-24","close":35674.3359},{"date":"2019-06-25","close":35743.8711},{"date":"2019-06-26","close":35535.2539},{"date":"2019-06-27","close":35813.418},{"date":"2019-06-28","close":35604.7891},{"date":"2019-07-01","close":35674.3359},{"date":"2019-07-02","close":35813.418},{"date":"2019-07-03","close":35048.4688},{"date":"2019-07-04","close":35813.418},{"date":"2019-07-05","close":36439.2812},{"date":"2019-07-08","close":35813.418},{"date":"2019-07-09","close":35396.1719},{"date":"2019-07-10","close":35396.1719},{"date":"2019-07-11","close":35604.7891},{"date":"2019-07-12","close":36300.1992},{"date":"2019-07-15","close":36508.8203},{"date":"2019-07-16","close":36786.9805},{"date":"2019-07-17","close":36439.2812},{"date":"2019-07-18","close":36091.5781},{"date":"2019-07-19","close":36647.9062},{"date":"2019-07-22","close":36439.2812},{"date":"2019-07-23","close":36369.7422},{"date":"2019-07-24","close":36022.0391},{"date":"2019-07-25","close":35396.1719},{"date":"2019-07-26","close":35535.2539},{"date":"2019-07-29","close":34839.8477},{"date":"2019-07-30","close":34909.3867},{"date":"2019-07-31","close":34978.9297},{"date":"2019-08-01","close":34909.3867},{"date":"2019-08-02","close":34213.9844},{"date":"2019-08-05","close":34040.125},{"date":"2019-08-06","close":33622.8867},{"date":"2019-08-07","close":33657.6562},{"date":"2019-08-08","close":33240.4141},{"date":"2019-08-09","close":33275.1836},{"date":"2019-08-12","close":33031.7891},{"date":"2019-08-13","close":32405.9219},{"date":"2019-08-14","close":32718.8555},{"date":"2019-08-16","close":32162.5352},{"date":"2019-08-19","close":32510.2383},{"date":"2019-08-20","close":32510.2383},{"date":"2019-08-21","close":32997.0234},{"date":"2019-08-22","close":32510.2383},{"date":"2019-08-23","close":32510.2383},{"date":"2019-08-26","close":31884.3691},{"date":"2019-08-27","close":31467.1289},{"date":"2019-08-28","close":31988.6836},{"date":"2019-08-29","close":31988.6836},{"date":"2019-08-30","close":33379.4922},{"date":"2019-09-02","close":33275.1836},{"date":"2019-09-03","close":32962.2461},{"date":"2019-09-04","close":33205.6406},{"date":"2019-09-05","close":33379.4922},{"date":"2019-09-06","close":33553.3438},{"date":"2019-09-09","close":33761.9688},{"date":"2019-09-10","close":33761.9688},{"date":"2019-09-11","close":34179.2109},{"date":"2019-09-16","close":35187.5547},{"date":"2019-09-17","close":35048.4688},{"date":"2019-09-18","close":35257.0859},{"date":"2019-09-19","close":34770.3008},{"date":"2019-09-20","close":35604.7891},{"date":"2019-09-23","close":35257.0859},{"date":"2019-09-24","close":35465.7148},{"date":"2019-09-25","close":35048.4688},{"date":"2019-09-26","close":35048.4688},{"date":"2019-09-27","close":34596.4531},{"date":"2019-09-30","close":34978.9297},{"date":"2019-10-01","close":35257.0859},{"date":"2019-10-02","close":34526.9141},{"date":"2019-10-04","close":34978.9297},{"date":"2019-10-07","close":34631.2227},{"date":"2019-10-08","close":34665.9922},{"date":"2019-10-10","close":34422.6016},{"date":"2019-10-11","close":34665.9922},{"date":"2019-10-14","close":35257.0859},{"date":"2019-10-15","close":35257.0859},{"date":"2019-10-16","close":35465.7148},{"date":"2019-10-17","close":35187.5547},{"date":"2019-10-18","close":34735.543},{"date":"2019-10-21","close":34839.8477},{"date":"2019-10-22","close":35604.7891},{"date":"2019-10-23","close":35048.4688},{"date":"2019-10-24","close":35326.6289},{"date":"2019-10-25","close":35535.2539},{"date":"2019-10-28","close":35326.6289},{"date":"2019-10-29","close":35118.0078},{"date":"2019-10-30","close":34700.7695},{"date":"2019-10-31","close":34526.9141},{"date":"2019-11-01","close":34526.9141},{"date":"2019-11-04","close":34770.3008},{"date":"2019-11-05","close":35118.0078},{"date":"2019-11-06","close":34770.3008},{"date":"2019-11-07","close":34909.3867},{"date":"2019-11-08","close":35326.6289},{"date":"2019-11-11","close":34909.3867},{"date":"2019-11-12","close":35257.0859},{"date":"2019-11-13","close":34492.1484},{"date":"2019-11-14","close":34596.4531},{"date":"2019-11-15","close":35118.0078},{"date":"2019-11-18","close":35048.4688},{"date":"2019-11-19","close":34839.8477},{"date":"2019-11-20","close":34526.9141},{"date":"2019-11-21","close":34422.6016},{"date":"2019-11-22","close":34353.0625},{"date":"2019-11-25","close":34526.9141},{"date":"2019-11-26","close":33866.2773},{"date":"2019-11-27","close":34179.2109},{"date":"2019-11-28","close":33831.5078},{"date":"2019-11-29","close":33275.1836},{"date":"2019-12-02","close":33588.1172},{"date":"2019-12-03","close":33622.8867},{"date":"2019-12-04","close":33866.2773},{"date":"2019-12-05","close":33727.1992},{"date":"2019-12-06","close":34144.4375},{"date":"2019-12-09","close":34179.2109},{"date":"2019-12-10","close":34318.2891},{"date":"2019-12-11","close":34318.2891},{"date":"2019-12-12","close":35048.4688},{"date":"2019-12-13","close":35813.418},{"date":"2019-12-16","close":35743.8711},{"date":"2019-12-17","close":36230.6523},{"date":"2019-12-18","close":36022.0391},{"date":"2019-12-19","close":36300.1992},{"date":"2019-12-20","close":36578.3633},{"date":"2019-12-23","close":36786.9805},{"date":"2019-12-24","close":36995.6055},{"date":"2019-12-26","close":36995.6055},{"date":"2019-12-27","close":37644.6523},{"date":"2019-12-30","close":37211.9531},{"date":"2020-01-02","close":36058.0938},{"date":"2020-01-03","close":36274.4453},{"date":"2020-01-06","close":36130.207},{"date":"2020-01-07","close":36418.6758},{"date":"2020-01-08","close":35192.6992},{"date":"2020-01-09","close":35048.4688},{"date":"2020-01-10","close":34832.1211},{"date":"2020-01-13","close":34723.9453},{"date":"2020-01-14","close":35120.582},{"date":"2020-01-15","close":34796.0625},{"date":"2020-01-16","close":34832.1211},{"date":"2020-01-17","close":35228.7578},{"date":"2020-01-20","close":35120.582},{"date":"2020-01-21","close":34904.2344},{"date":"2020-01-22","close":35048.4688},{"date":"2020-01-23","close":34868.1758},{"date":"2020-01-28","close":33570.082},{"date":"2020-01-29","close":33570.082},{"date":"2020-01-30","close":33461.9141},{"date":"2020-01-31","close":32957.0938},{"date":"2020-02-03","close":32452.2871},{"date":"2020-02-04","close":32668.6328},{"date":"2020-02-05","close":32524.4043},{"date":"2020-02-06","close":33930.668},{"date":"2020-02-07","close":33173.4453},{"date":"2020-02-10","close":32884.9844},{"date":"2020-02-11","close":33606.1445},{"date":"2020-02-12","close":33497.9727},{"date":"2020-02-13","close":33173.4453},{"date":"2020-02-14","close":33209.5039},{"date":"2020-02-17","close":33101.332},{"date":"2020-02-18","close":33065.2734},{"date":"2020-02-19","close":32668.6328},{"date":"2020-02-20","close":32560.459},{"date":"2020-02-21","close":31695.0645},{"date":"2020-02-24","close":30000.332},{"date":"2020-02-25","close":30036.3867},{"date":"2020-02-26","close":30252.7402},{"date":"2020-02-27","close":30252.7402},{"date":"2020-02-28","close":29747.9297},{"date":"2020-03-02","close":29423.4023},{"date":"2020-03-03","close":29387.3438},{"date":"2020-03-04","close":29315.2324},{"date":"2020-03-05","close":29783.9844},{"date":"2020-03-06","close":28846.4727},{"date":"2020-03-09","close":28846.4727},{"date":"2020-03-10","close":29134.9414},{"date":"2020-03-11","close":28954.6484},{"date":"2020-03-12","close":28954.6484},{"date":"2020-03-13","close":25853.6543},{"date":"2020-03-16","close":26033.9434},{"date":"2020-03-17","close":26430.584},{"date":"2020-03-18","close":26430.584},{"date":"2020-03-19","close":25673.3613},{"date":"2020-03-20","close":25781.5391},{"date":"2020-03-23","close":23509.877},{"date":"2020-03-24","close":25168.5508},{"date":"2020-03-25","close":28774.3594},{"date":"2020-03-26","close":26971.4531},{"date":"2020-03-27","close":27476.2656},{"date":"2020-03-30","close":26791.166},{"date":"2020-03-31","close":26538.7598},{"date":"2020-04-01","close":25529.1309},{"date":"2020-04-02","close":27728.6758},{"date":"2020-04-03","close":26971.4531},{"date":"2020-04-06","close":28594.0664},{"date":"2020-04-07","close":28485.8965},{"date":"2020-04-08","close":28125.3145},{"date":"2020-04-09","close":28449.834},{"date":"2020-04-10","close":28233.4863},{"date":"2020-04-13","close":28197.4297},{"date":"2020-04-14","close":28089.2559},{"date":"2020-04-16","close":28089.2559},{"date":"2020-04-17","close":27981.0801},{"date":"2020-04-20","close":27656.5586},{"date":"2020-04-21","close":27295.9785},{"date":"2020-04-22","close":26935.3965},{"date":"2020-04-23","close":27836.8477},{"date":"2020-04-24","close":27043.5703},{"date":"2020-04-27","close":27476.2656},{"date":"2020-04-28","close":27259.9199},{"date":"2020-04-29","close":27800.7871},{"date":"2020-05-04","close":26863.2793},{"date":"2020-05-06","close":27981.0801},{"date":"2020-05-07","close":27584.4434},{"date":"2020-05-08","close":27692.6172},{"date":"2020-05-11","close":27259.9199},{"date":"2020-05-12","close":26646.9316},{"date":"2020-05-13","close":26755.1074},{"date":"2020-05-14","close":26538.7598},{"date":"2020-05-15","close":26646.9316},{"date":"2020-05-18","close":27007.5098},{"date":"2020-05-19","close":27728.6758},{"date":"2020-05-20","close":27404.1523},{"date":"2020-05-21","close":27836.8477},{"date":"2020-05-22","close":27295.9785},{"date":"2020-05-25","close":27332.0352},{"date":"2020-05-26","close":28521.9531},{"date":"2020-05-27","close":28521.9531},{"date":"2020-05-28","close":28125.3145},{"date":"2020-05-29","close":27187.8027},{"date":"2020-06-01","close":27872.9062},{"date":"2020-06-02","close":28305.6055},{"date":"2020-06-03","close":29459.4648},{"date":"2020-06-04","close":29134.9414},{"date":"2020-06-05","close":29026.7656},{"date":"2020-06-08","close":29207.0547},{"date":"2020-06-09","close":29134.9414},{"date":"2020-06-10","close":28594.0664},{"date":"2020-06-11","close":27764.7344},{"date":"2020-06-12","close":27187.8027},{"date":"2020-06-15","close":26106.0625},{"date":"2020-06-16","close":27548.3848},{"date":"2020-06-17","close":27404.1523},{"date":"2020-06-18","close":27043.5703},{"date":"2020-06-19","close":27332.0352},{"date":"2020-06-22","close":27043.5703},{"date":"2020-06-23","close":27043.5703},{"date":"2020-06-24","close":27043.5703},{"date":"2020-06-25","close":25997.8848},{"date":"2020-06-26","close":26719.0488},{"date":"2020-06-29","close":26142.123},{"date":"2020-06-30","close":26142.123},{"date":"2020-07-01","close":26214.2324},{"date":"2020-07-02","close":26827.2207},{"date":"2020-07-03","close":26646.9316},{"date":"2020-07-06","close":26682.9863},{"date":"2020-07-07","close":26502.7012},{"date":"2020-07-08","close":26430.584},{"date":"2020-07-09","close":26070.002},{"date":"2020-07-10","close":25240.666},{"date":"2020-07-13","close":25853.6543},{"date":"2020-07-14","close":25817.5957},{"date":"2020-07-15","close":25781.5391},{"date":"2020-07-16","close":25889.7109},{"date":"2020-07-17","close":25961.8301},{"date":"2020-07-20","close":25673.3613},{"date":"2020-07-21","close":25889.7109},{"date":"2020-07-22","close":26033.9434},{"date":"2020-07-23","close":25745.4805},{"date":"2020-07-24","close":25493.0703},{"date":"2020-07-27","close":25276.7227},{"date":"2020-07-28","close":25168.5508},{"date":"2020-07-29","close":25312.7793},{"date":"2020-07-30","close":25565.1875},{"date":"2020-07-31","close":25240.666},{"date":"2020-08-03","close":24735.8535},{"date":"2020-08-04","close":25096.4316},{"date":"2020-08-05","close":25420.957},{"date":"2020-08-06","close":25457.0156},{"date":"2020-08-07","close":25673.3613},{"date":"2020-08-10","close":25240.666},{"date":"2020-08-11","close":25601.248},{"date":"2020-08-12","close":26070.002},{"date":"2020-08-13","close":25853.6543},{"date":"2020-08-14","close":25925.7695},{"date":"2020-08-18","close":24916.1426},{"date":"2020-08-19","close":25132.4922},{"date":"2020-08-20","close":23798.3438},{"date":"2020-08-21","close":23726.2246},{"date":"2020-08-24","close":23437.7598},{"date":"2020-08-25","close":23942.5742},{"date":"2020-08-26","close":23942.5742},{"date":"2020-08-27","close":23690.168},{"date":"2020-08-28","close":23978.6309},{"date":"2020-08-31","close":23437.7598},{"date":"2020-09-01","close":23545.9355},{"date":"2020-09-02","close":24267.0996},{"date":"2020-09-03","close":24158.9219},{"date":"2020-09-04","close":24122.8652},{"date":"2020-09-07","close":24158.9219},{"date":"2020-09-08","close":24267.0996},{"date":"2020-09-09","close":23906.5176},{"date":"2020-09-10","close":23798.3438},{"date":"2020-09-11","close":24050.748},{"date":"2020-09-14","close":24267.0996},{"date":"2020-09-15","close":23870.459},{"date":"2020-09-16","close":23726.2246},{"date":"2020-09-17","close":23798.3438},{"date":"2020-09-18","close":23654.1094},{"date":"2020-09-21","close":23581.9941},{"date":"2020-09-22","close":23077.1797},{"date":"2020-09-23","close":22536.3086},{"date":"2020-09-24","close":21851.2031},{"date":"2020-09-25","close":22031.4961},{"date":"2020-09-28","close":22319.9609},{"date":"2020-09-29","close":22356.0176},{"date":"2020-10-05","close":22752.6582},{"date":"2020-10-06","close":22716.5996},{"date":"2020-10-07","close":22896.8906},{"date":"2020-10-08","close":23041.1211},{"date":"2020-10-12","close":24122.8652},{"date":"2020-10-13","close":24303.1562},{"date":"2020-10-14","close":23726.2246},{"date":"2020-10-15","close":24555.5625},{"date":"2020-10-16","close":23978.6309},{"date":"2020-10-19","close":24663.7363},{"date":"2020-10-20","close":24627.6777},{"date":"2020-10-21","close":25420.957},{"date":"2020-10-22","close":25420.957},{"date":"2020-10-23","close":25384.9004},{"date":"2020-10-26","close":25132.4922},{"date":"2020-10-27","close":24231.0391},{"date":"2020-10-28","close":24916.1426},{"date":"2020-10-29","close":24375.2715},{"date":"2020-10-30","close":23798.3438},{"date":"2020-11-02","close":23906.5176},{"date":"2020-11-03","close":24699.7949},{"date":"2020-11-04","close":24375.2715},{"date":"2020-11-05","close":24699.7949},{"date":"2020-11-06","close":24519.5039},{"date":"2020-11-09","close":24880.082},{"date":"2020-11-10","close":26574.8164},{"date":"2020-11-11","close":27764.7344},{"date":"2020-11-12","close":27295.9785},{"date":"2020-11-13","close":26322.4121},{"date":"2020-11-16","close":27440.2109},{"date":"2020-11-17","close":27187.8027},{"date":"2020-11-18","close":26971.4531},{"date":"2020-11-19","close":26610.873},{"date":"2020-11-20","close":27007.5098},{"date":"2020-11-23","close":27043.5703},{"date":"2020-11-24","close":27548.3848},{"date":"2020-11-25","close":27259.9199},{"date":"2020-11-26","close":27151.7441},{"date":"2020-11-27","close":26935.3965},{"date":"2020-11-30","close":25276.7227},{"date":"2020-12-01","close":26466.6406},{"date":"2020-12-02","close":26719.0488},{"date":"2020-12-03","close":26466.6406},{"date":"2020-12-04","close":26286.3496},{"date":"2020-12-07","close":26286.3496},{"date":"2020-12-08","close":26719.0488},{"date":"2020-12-09","close":27187.8027},{"date":"2020-12-10","close":27151.7441},{"date":"2020-12-11","close":27692.6172},{"date":"2020-12-14","close":27368.0918},{"date":"2020-12-15","close":27079.627},{"date":"2020-12-16","close":27404.1523},{"date":"2020-12-17","close":27440.2109},{"date":"2020-12-18","close":27440.2109},{"date":"2020-12-21","close":27548.3848},{"date":"2020-12-22","close":26863.2793},{"date":"2020-12-23","close":26538.7598},{"date":"2020-12-24","close":27043.5703},{"date":"2020-12-28","close":27584.4434},{"date":"2020-12-29","close":28305.3555},{"date":"2020-12-30","close":28495.0723},{"date":"2021-01-04","close":28684.7832},{"date":"2021-01-05","close":28798.6133},{"date":"2021-01-06","close":29064.2129},{"date":"2021-01-07","close":29974.8438},{"date":"2021-01-08","close":31568.4414},{"date":"2021-01-11","close":30278.3848},{"date":"2021-01-12","close":30392.2109},{"date":"2021-01-13","close":30392.2109},{"date":"2021-01-14","close":30771.6406},{"date":"2021-01-15","close":30164.5586},{"date":"2021-01-18","close":29064.2129},{"date":"2021-01-19","close":29329.8125},{"date":"2021-01-20","close":29405.6973},{"date":"2021-01-21","close":30164.5586},{"date":"2021-01-22","close":29633.3555},{"date":"2021-01-25","close":29481.582},{"date":"2021-01-26","close":28912.4434},{"date":"2021-01-27","close":28760.6699},{"date":"2021-01-28","close":28039.7578},{"date":"2021-01-29","close":27508.5527},{"date":"2021-02-01","close":28305.3555},{"date":"2021-02-02","close":28912.4434},{"date":"2021-02-03","close":28798.6133},{"date":"2021-02-04","close":28457.1289},{"date":"2021-02-05","close":28874.5},{"date":"2021-02-08","close":29519.5254},{"date":"2021-02-09","close":29519.5254},{"date":"2021-02-10","close":29443.6406},{"date":"2021-02-15","close":30316.3262},{"date":"2021-02-16","close":30506.043},{"date":"2021-02-17","close":31075.1836},{"date":"2021-02-18","close":30164.5586},{"date":"2021-02-19","close":29557.4707},{"date":"2021-02-22","close":31113.125},{"date":"2021-02-23","close":31340.7832},{"date":"2021-02-24","close":29974.8438},{"date":"2021-02-25","close":30316.3262},{"date":"2021-02-26","close":29595.4141},{"date":"2021-03-02","close":29215.9824},{"date":"2021-03-03","close":29671.2969},{"date":"2021-03-04","close":29481.582},{"date":"2021-03-05","close":29253.9238},{"date":"2021-03-08","close":30202.498},{"date":"2021-03-09","close":29709.2402},{"date":"2021-03-10","close":29329.8125},{"date":"2021-03-11","close":29709.2402},{"date":"2021-03-12","close":30354.2676},{"date":"2021-03-15","close":30581.9258},{"date":"2021-03-16","close":30771.6406},{"date":"2021-03-17","close":30430.1562},{"date":"2021-03-18","close":30202.498},{"date":"2021-03-19","close":29519.5254},{"date":"2021-03-22","close":29785.127},{"date":"2021-03-23","close":29367.7559},{"date":"2021-03-24","close":29329.8125},{"date":"2021-03-25","close":29557.4707},{"date":"2021-03-26","close":29557.4707},{"date":"2021-03-29","close":29481.582},{"date":"2021-03-30","close":29633.3555},{"date":"2021-03-31","close":29671.2969},{"date":"2021-04-01","close":29747.1855},{"date":"2021-04-02","close":29785.127},{"date":"2021-04-05","close":29519.5254},{"date":"2021-04-06","close":29405.6973},{"date":"2021-04-07","close":29519.5254},{"date":"2021-04-08","close":29633.3555},{"date":"2021-04-09","close":29519.5254},{"date":"2021-04-12","close":29633.3555},{"date":"2021-04-13","close":29633.3555},{"date":"2021-04-14","close":30847.5254},{"date":"2021-04-15","close":31416.6699},{"date":"2021-04-16","close":31606.3848},{"date":"2021-04-19","close":31151.0664},{"date":"2021-04-20","close":31454.6074},{"date":"2021-04-21","close":32441.127},{"date":"2021-04-22","close":32137.584},{"date":"2021-04-23","close":32061.6973},{"date":"2021-04-26","close":33693.2383},{"date":"2021-04-27","close":33731.1797},{"date":"2021-04-28","close":34072.668},{"date":"2021-04-29","close":33579.4102},{"date":"2021-04-30","close":32668.7812},{"date":"2021-05-03","close":32972.3281},{"date":"2021-05-04","close":32630.8379},{"date":"2021-05-06","close":35400.6641},{"date":"2021-05-07","close":35438.6094},{"date":"2021-05-10","close":37411.6328},{"date":"2021-05-11","close":37942.8359},{"date":"2021-05-12","close":36159.5234},{"date":"2021-05-13","close":36197.4688},{"date":"2021-05-14","close":36614.8359},{"date":"2021-05-17","close":36159.5234},{"date":"2021-05-18","close":37259.8672},{"date":"2021-05-20","close":35590.3828},{"date":"2021-05-21","close":35021.2383},{"date":"2021-05-24","close":34945.3516},{"date":"2021-05-25","close":35438.6094},{"date":"2021-05-26","close":35552.4375},{"date":"2021-05-27","close":34755.6367},{"date":"2021-05-28","close":35097.125},{"date":"2021-05-31","close":34983.2969},{"date":"2021-06-01","close":36463.0664},{"date":"2021-06-02","close":36652.7812},{"date":"2021-06-03","close":36463.0664},{"date":"2021-06-04","close":35931.8633},{"date":"2021-06-07","close":35969.8086},{"date":"2021-06-08","close":36159.5234},{"date":"2021-06-09","close":36235.4062},{"date":"2021-06-10","close":36197.4688},{"date":"2021-06-11","close":35893.9258},{"date":"2021-06-14","close":35590.3828},{"date":"2021-06-15","close":35666.2656},{"date":"2021-06-16","close":36121.582},{"date":"2021-06-17","close":36083.6328},{"date":"2021-06-18","close":35173.0078},{"date":"2021-06-21","close":35021.2383},{"date":"2021-06-22","close":35248.8945},{"date":"2021-06-23","close":34603.8672},{"date":"2021-06-24","close":34831.5195},{"date":"2021-06-25","close":35590.3828},{"date":"2021-06-28","close":35742.1523},{"date":"2021-06-29","close":35135.0664},{"date":"2021-06-30","close":35097.125},{"date":"2021-07-01","close":35097.125},{"date":"2021-07-02","close":35552.4375},{"date":"2021-07-05","close":35248.8945},{"date":"2021-07-06","close":35666.2656},{"date":"2021-07-07","close":34717.6992},{"date":"2021-07-08","close":33920.8906},{"date":"2021-07-09","close":33427.6406},{"date":"2021-07-12","close":33731.1797},{"date":"2021-07-13","close":34338.2656},{"date":"2021-07-14","close":34110.6094},{"date":"2021-07-15","close":33769.1211},{"date":"2021-07-16","close":33389.6953},{"date":"2021-07-19","close":33237.9258},{"date":"2021-07-20","close":32934.3828},{"date":"2021-07-21","close":32668.7812},{"date":"2021-07-22","close":33199.9805},{"date":"2021-07-23","close":33199.9805},{"date":"2021-07-26","close":32744.668},{"date":"2021-07-27","close":33048.2109},{"date":"2021-07-28","close":33199.9805},{"date":"2021-07-29","close":33275.8672},{"date":"2021-07-30","close":32479.0684},{"date":"2021-08-02","close":32668.7812},{"date":"2021-08-03","close":32744.668},{"date":"2021-08-04","close":33048.2109},{"date":"2021-08-05","close":32934.3828},{"date":"2021-08-06","close":32744.668},{"date":"2021-08-09","close":32403.1836},{"date":"2021-08-10","close":32175.5234},{"date":"2021-08-11","close":32061.6973},{"date":"2021-08-12","close":31871.9844},{"date":"2021-08-13","close":31758.1543},{"date":"2021-08-17","close":31568.4414},{"date":"2021-08-18","close":31454.6074},{"date":"2021-08-19","close":30430.1562},{"date":"2021-08-20","close":29898.9551},{"date":"2021-08-23","close":30354.2676},{"date":"2021-08-24","close":31226.9531},{"date":"2021-08-25","close":31492.5547},{"date":"2021-08-26","close":31492.5547},{"date":"2021-08-27","close":31530.4941},{"date":"2021-08-30","close":31985.8066},{"date":"2021-08-31","close":32251.4141},{"date":"2021-09-01","close":32023.7539},{"date":"2021-09-02","close":32023.7539},{"date":"2021-09-03","close":31834.041},{"date":"2021-09-06","close":31834.041},{"date":"2021-09-07","close":32061.6973},{"date":"2021-09-08","close":32706.7246},{"date":"2021-09-09","close":31492.5547},{"date":"2021-09-10","close":31834.041},{"date":"2021-09-13","close":31871.9844},{"date":"2021-09-14","close":32668.7812},{"date":"2021-09-15","close":32630.8379},{"date":"2021-09-16","close":33086.1523},{"date":"2021-09-17","close":32668.7812},{"date":"2021-09-23","close":32441.127},{"date":"2021-09-24","close":33162.043},{"date":"2021-09-27","close":33996.7812},{"date":"2021-09-28","close":34717.6992},{"date":"2021-09-29","close":33731.1797},{"date":"2021-09-30","close":33958.8398},{"date":"2021-10-01","close":33541.4688},{"date":"2021-10-05","close":34376.207},{"date":"2021-10-06","close":34452.0977},{"date":"2021-10-07","close":33996.7812},{"date":"2021-10-08","close":33237.9258},{"date":"2021-10-12","close":34148.5547},{"date":"2021-10-13","close":34262.3867},{"date":"2021-10-14","close":33996.7812},{"date":"2021-10-15","close":34452.0977},{"date":"2021-10-18","close":34414.1562},{"date":"2021-10-19","close":34376.207},{"date":"2021-10-20","close":33769.1211},{"date":"2021-10-21","close":34338.2656},{"date":"2021-10-22","close":33313.8125},{"date":"2021-10-25","close":33655.2969},{"date":"2021-10-26","close":33427.6406},{"date":"2021-10-27","close":33237.9258},{"date":"2021-10-28","close":32403.1836},{"date":"2021-10-29","close":32061.6973},{"date":"2021-11-01","close":32251.4141},{"date":"2021-11-02","close":32972.3281},{"date":"2021-11-03","close":32403.1836},{"date":"2021-11-04","close":32479.0684},{"date":"2021-11-05","close":31985.8066},{"date":"2021-11-08","close":32592.8945},{"date":"2021-11-09","close":33427.6406},{"date":"2021-11-10","close":32896.4375},{"date":"2021-11-11","close":31758.1543},{"date":"2021-11-12","close":32289.3535},{"date":"2021-11-15","close":32403.1836},{"date":"2021-11-16","close":31985.8066},{"date":"2021-11-17","close":31302.8418},{"date":"2021-11-18","close":30581.9258},{"date":"2021-11-19","close":30316.3262},{"date":"2021-11-22","close":30240.4395},{"date":"2021-11-23","close":30506.043},{"date":"2021-11-24","close":30733.6973},{"date":"2021-11-25","close":30354.2676},{"date":"2021-11-26","close":29633.3555},{"date":"2021-11-29","close":29291.8691},{"date":"2021-11-30","close":28457.1289},{"date":"2021-12-01","close":28760.6699},{"date":"2021-12-02","close":29367.7559},{"date":"2021-12-03","close":29709.2402},{"date":"2021-12-06","close":30088.668},{"date":"2021-12-07","close":30543.9805},{"date":"2021-12-08","close":30506.043},{"date":"2021-12-09","close":30468.1016},{"date":"2021-12-10","close":30543.9805},{"date":"2021-12-13","close":30771.6406},{"date":"2021-12-14","close":30619.8691},{"date":"2021-12-15","close":30392.2109},{"date":"2021-12-16","close":30961.3496},{"date":"2021-12-17","close":31302.8418},{"date":"2021-12-20","close":30733.6973},{"date":"2021-12-21","close":30619.8691},{"date":"2021-12-22","close":30733.6973},{"date":"2021-12-23","close":30847.5254},{"date":"2021-12-24","close":31226.9531},{"date":"2021-12-27","close":30999.2988},{"date":"2021-12-28","close":31492.5547},{"date":"2021-12-29","close":31492.5547},{"date":"2021-12-30","close":31173.6406},{"date":"2022-01-03","close":39400.0},{"date":"2022-01-04","close":31532.416},{"date":"2022-01-05","close":31532.416},{"date":"2022-01-06","close":31931.0605},{"date":"2022-01-07","close":31652.0078},{"date":"2022-01-10","close":31731.7383},{"date":"2022-01-11","close":31652.0078},{"date":"2022-01-12","close":32329.6973},{"date":"2022-01-13","close":32130.3789},{"date":"2022-01-14","close":31811.4648},{"date":"2022-01-17","close":31213.5039},{"date":"2022-01-18","close":31253.3672},{"date":"2022-01-19","close":31771.5996},{"date":"2022-01-20","close":31532.416},{"date":"2022-01-21","close":31133.7793},{"date":"2022-01-24","close":30814.8672},{"date":"2022-01-25","close":30216.9062},{"date":"2022-01-26","close":30216.9062},{"date":"2022-01-27","close":29539.2168},{"date":"2022-01-28","close":30575.6797},{"date":"2022-02-03","close":31372.959},{"date":"2022-02-04","close":31851.3301},{"date":"2022-02-07","close":31851.3301},{"date":"2022-02-08","close":31851.3301},{"date":"2022-02-09","close":31851.3301},{"date":"2022-02-10","close":32688.4688},{"date":"2022-02-11","close":33166.8438},{"date":"2022-02-14","close":33007.3828},{"date":"2022-02-15","close":32568.8809},{"date":"2022-02-16","close":32728.3379},{"date":"2022-02-17","close":33087.1133},{"date":"2022-02-18","close":32568.8809},{"date":"2022-02-21","close":32568.8809},{"date":"2022-02-22","close":32568.8809},{"date":"2022-02-23","close":32568.8809},{"date":"2022-02-24","close":32529.0156},{"date":"2022-02-25","close":32289.832},{"date":"2022-02-28","close":32289.832},{"date":"2022-03-02","close":32967.5234},{"date":"2022-03-03","close":32967.5234},{"date":"2022-03-04","close":32967.5234},{"date":"2022-03-07","close":33406.0195},{"date":"2022-03-08","close":32409.4238},{"date":"2022-03-10","close":32409.4238},{"date":"2022-03-11","close":32409.4238},{"date":"2022-03-14","close":32568.8809},{"date":"2022-03-15","close":32568.8809},{"date":"2022-03-16","close":32568.8809},{"date":"2022-03-17","close":32568.8809},{"date":"2022-03-18","close":32130.3789},{"date":"2022-03-21","close":32130.3789},{"date":"2022-03-22","close":32010.7832},{"date":"2022-03-23","close":32289.832},{"date":"2022-03-24","close":32289.832},{"date":"2022-03-25","close":32529.0156},{"date":"2022-03-28","close":34322.9023},{"date":"2022-03-29","close":34243.168},{"date":"2022-03-30","close":33964.1211},{"date":"2022-03-31","close":35000.582},{"date":"2022-04-01","close":35040.4531},{"date":"2022-04-04","close":35638.4102},{"date":"2022-04-05","close":35718.1367},{"date":"2022-04-06","close":35558.6836},{"date":"2022-04-07","close":34402.6289},{"date":"2022-04-08","close":34522.2188},{"date":"2022-04-11","close":35399.2227},{"date":"2022-04-12","close":34761.3984},{"date":"2022-04-13","close":35239.7695},{"date":"2022-04-14","close":35279.6328},{"date":"2022-04-15","close":35239.7695},{"date":"2022-04-18","close":35319.4961},{"date":"2022-04-19","close":35439.0898},{"date":"2022-04-20","close":35478.9492},{"date":"2022-04-21","close":35120.1797},{"date":"2022-04-22","close":35160.0391},{"date":"2022-04-25","close":34960.7188},{"date":"2022-04-26","close":34801.2656},{"date":"2022-04-27","close":34880.9922},{"date":"2022-04-28","close":35040.4531},{"date":"2022-04-29","close":34841.1328},{"date":"2022-05-02","close":35518.8164},{"date":"2022-05-03","close":35957.3203},{"date":"2022-05-04","close":37232.9688},{"date":"2022-05-06","close":38030.2461},{"date":"2022-05-09","close":48450.0},{"date":"2022-05-10","close":37751.2031},{"date":"2022-05-11","close":37033.6484},{"date":"2022-05-12","close":37352.5586},{"date":"2022-05-13","close":37830.9297},{"date":"2022-05-16","close":37312.6953},{"date":"2022-05-17","close":37472.1484},{"date":"2022-05-18","close":36674.8711},{"date":"2022-05-19","close":36236.3672},{"date":"2022-05-20","close":36475.5547},{"date":"2022-05-23","close":35957.3203},{"date":"2022-05-24","close":34083.7148},{"date":"2022-05-25","close":34601.9453},{"date":"2022-05-26","close":34960.7188},{"date":"2022-05-27","close":35598.543},{"date":"2022-05-30","close":35518.8164},{"date":"2022-05-31","close":36196.5039},{"date":"2022-06-02","close":36595.1445},{"date":"2022-06-03","close":37073.5117},{"date":"2022-06-07","close":37711.3359},{"date":"2022-06-08","close":38229.5664},{"date":"2022-06-09","close":38189.7031},{"date":"2022-06-10","close":37910.6562},{"date":"2022-06-13","close":36914.0547},{"date":"2022-06-14","close":36674.8711},{"date":"2022-06-15","close":36276.2344},{"date":"2022-06-16","close":36395.8242},{"date":"2022-06-17","close":36156.6445},{"date":"2022-06-20","close":34163.4414},{"date":"2022-06-21","close":34083.7148},{"date":"2022-06-22","close":33685.0742},{"date":"2022-06-23","close":32249.9707},{"date":"2022-06-24","close":32967.5234},{"date":"2022-06-27","close":33087.1133},{"date":"2022-06-28","close":33286.4375},{"date":"2022-06-29","close":34123.5742},{"date":"2022-06-30","close":33366.1641},{"date":"2022-07-01","close":32608.7422},{"date":"2022-07-04","close":32369.5625},{"date":"2022-07-05","close":32648.6113},{"date":"2022-07-06","close":30655.4082},{"date":"2022-07-07","close":31572.2812},{"date":"2022-07-08","close":31612.1465},{"date":"2022-07-11","close":31572.2812},{"date":"2022-07-12","close":30974.3223},{"date":"2022-07-13","close":31253.3672},{"date":"2022-07-14","close":31213.5039},{"date":"2022-07-15","close":30854.7266},{"date":"2022-07-18","close":31492.5547},{"date":"2022-07-19","close":31771.5996},{"date":"2022-07-20","close":32050.6484},{"date":"2022-07-21","close":32529.0156},{"date":"2022-07-22","close":32010.7832},{"date":"2022-07-25","close":32449.2891},{"date":"2022-07-26","close":32449.2891},{"date":"2022-07-27","close":32808.0664},{"date":"2022-07-28","close":32887.793},{"date":"2022-07-29","close":33206.7031},{"date":"2022-08-01","close":32568.8809},{"date":"2022-08-02","close":32768.2031},{"date":"2022-08-03","close":32568.8809},{"date":"2022-08-04","close":32210.1055},{"date":"2022-08-05","close":32329.6973},{"date":"2022-08-08","close":32568.8809},{"date":"2022-08-09","close":32967.5234},{"date":"2022-08-10","close":33166.8438},{"date":"2022-08-11","close":33964.1211},{"date":"2022-08-12","close":34681.6719},{"date":"2022-08-16","close":34920.8594},{"date":"2022-08-17","close":34880.9922},{"date":"2022-08-18","close":35239.7695},{"date":"2022-08-19","close":35359.3633},{"date":"2022-08-22","close":35399.2227},{"date":"2022-08-23","close":35917.457},{"date":"2022-08-24","close":36156.6445},{"date":"2022-08-25","close":36156.6445},{"date":"2022-08-26","close":36156.6445},{"date":"2022-08-29","close":36116.7734},{"date":"2022-08-30","close":37193.1055},{"date":"2022-08-31","close":36714.7383},{"date":"2022-09-01","close":36395.8242},{"date":"2022-09-02","close":36475.5547},{"date":"2022-09-05","close":36316.0938},{"date":"2022-09-06","close":36674.8711},{"date":"2022-09-07","close":36116.7734},{"date":"2022-09-08","close":36196.5039},{"date":"2022-09-13","close":36714.7383},{"date":"2022-09-14","close":36395.8242},{"date":"2022-09-15","close":36395.8242},{"date":"2022-09-16","close":36754.5977},{"date":"2022-09-19","close":36595.1445},{"date":"2022-09-20","close":36914.0547},{"date":"2022-09-21","close":37153.2383},{"date":"2022-09-22","close":37791.0625},{"date":"2022-09-23","close":36555.2812},{"date":"2022-09-26","close":33406.0195},{"date":"2022-09-27","close":33964.1211},{"date":"2022-09-28","close":33166.8438},{"date":"2022-09-29","close":33326.293},{"date":"2022-09-30","close":33246.5703},{"date":"2022-10-04","close":34761.3984},{"date":"2022-10-05","close":34641.8086},{"date":"2022-10-06","close":35160.0391},{"date":"2022-10-07","close":35439.0898},{"date":"2022-10-11","close":34960.7188},{"date":"2022-10-12","close":35120.1797},{"date":"2022-10-13","close":34801.2656},{"date":"2022-10-14","close":36635.0078},{"date":"2022-10-17","close":37193.1055},{"date":"2022-10-18","close":37711.3359},{"date":"2022-10-19","close":37352.5586},{"date":"2022-10-20","close":37791.0625},{"date":"2022-10-21","close":37033.6484},{"date":"2022-10-24","close":37352.5586},{"date":"2022-10-25","close":36435.6875},{"date":"2022-10-26","close":35638.4102},{"date":"2022-10-27","close":36395.8242},{"date":"2022-10-28","close":36993.7852},{"date":"2022-10-31","close":36674.8711},{"date":"2022-11-01","close":37272.832},{"date":"2022-11-02","close":36993.7852},{"date":"2022-11-03","close":36754.5977},{"date":"2022-11-04","close":37352.5586},{"date":"2022-11-07","close":38907.2539},{"date":"2022-11-08","close":38508.6133},{"date":"2022-11-09","close":38628.2109},{"date":"2022-11-10","close":38349.1562},{"date":"2022-11-11","close":37950.5195},{"date":"2022-11-14","close":38707.9375},{"date":"2022-11-15","close":37751.2031},{"date":"2022-11-16","close":37990.3828},{"date":"2022-11-17","close":37033.6484},{"date":"2022-11-18","close":36914.0547},{"date":"2022-11-21","close":37591.7461},{"date":"2022-11-22","close":37512.0156},{"date":"2022-11-23","close":37591.7461},{"date":"2022-11-24","close":36794.4648},{"date":"2022-11-25","close":37153.2383},{"date":"2022-11-28","close":36834.3242},{"date":"2022-11-29","close":37113.375},{"date":"2022-11-30","close":38747.7969},{"date":"2022-12-01","close":38149.8398},{"date":"2022-12-02","close":37910.6562},{"date":"2022-12-05","close":37113.375},{"date":"2022-12-06","close":36834.3242},{"date":"2022-12-07","close":36116.7734},{"date":"2022-12-08","close":36156.6445},{"date":"2022-12-09","close":36595.1445},{"date":"2022-12-12","close":36674.8711},{"date":"2022-12-13","close":36834.3242},{"date":"2022-12-14","close":36754.5977},{"date":"2022-12-15","close":36395.8242},{"date":"2022-12-16","close":36674.8711},{"date":"2022-12-19","close":36355.9609},{"date":"2022-12-20","close":36475.5547},{"date":"2022-12-21","close":36435.6875},{"date":"2022-12-22","close":37193.1055},{"date":"2022-12-23","close":37153.2383},{"date":"2022-12-26","close":37033.6484},{"date":"2022-12-27","close":37113.375},{"date":"2022-12-28","close":37703.1445},{"date":"2022-12-29","close":36902.7461},{"date":"2023-01-02","close":35891.7109},{"date":"2023-01-03","close":35049.1797},{"date":"2023-01-04","close":35133.4336},{"date":"2023-01-05","close":35217.6836},{"date":"2023-01-06","close":35428.3164},{"date":"2023-01-09","close":36607.8555},{"date":"2023-01-10","close":36439.3516},{"date":"2023-01-11","close":36355.1016},{"date":"2023-01-12","close":36860.6172},{"date":"2023-01-13","close":37661.0195},{"date":"2023-01-16","close":37366.1328},{"date":"2023-01-17","close":37492.5117},{"date":"2023-01-18","close":37618.8906},{"date":"2023-01-19","close":38208.6641},{"date":"2023-01-20","close":38250.7891},{"date":"2023-01-25","close":37871.6523},{"date":"2023-01-26","close":38082.2852},{"date":"2023-01-27","close":38714.1797},{"date":"2023-01-30","close":37955.9023},{"date":"2023-01-31","close":37239.7578},{"date":"2023-02-01","close":37576.7656},{"date":"2023-02-02","close":37576.7656},{"date":"2023-02-03","close":36355.1016},{"date":"2023-02-06","close":36060.2188},{"date":"2023-02-07","close":35512.5742},{"date":"2023-02-08","close":36144.4688},{"date":"2023-02-09","close":35554.6992},{"date":"2023-02-10","close":35807.457},{"date":"2023-02-13","close":36186.5938},{"date":"2023-02-14","close":36692.1133},{"date":"2023-02-15","close":36397.2227},{"date":"2023-02-16","close":35723.207},{"date":"2023-02-17","close":36102.3438},{"date":"2023-02-20","close":35807.457},{"date":"2023-02-21","close":35807.457},{"date":"2023-02-22","close":35386.1953},{"date":"2023-02-23","close":35512.5742},{"date":"2023-02-24","close":35554.6992},{"date":"2023-02-27","close":34627.918},{"date":"2023-02-28","close":34248.7773},{"date":"2023-03-02","close":34838.5469},{"date":"2023-03-03","close":34122.3984},{"date":"2023-03-06","close":34290.9062},{"date":"2023-03-07","close":34333.0312},{"date":"2023-03-08","close":33996.0234},{"date":"2023-03-09","close":33869.6406},{"date":"2023-03-10","close":33869.6406},{"date":"2023-03-13","close":33911.7656},{"date":"2023-03-14","close":33069.2383},{"date":"2023-03-15","close":33490.5039},{"date":"2023-03-16","close":32816.4805},{"date":"2023-03-17","close":33490.5039},{"date":"2023-03-20","close":33279.8711},{"date":"2023-03-21","close":33153.4922},{"date":"2023-03-22","close":33195.6211},{"date":"2023-03-23","close":33111.3672},{"date":"2023-03-24","close":32900.7344},{"date":"2023-03-27","close":32563.7227},{"date":"2023-03-28","close":33532.6328},{"date":"2023-03-29","close":33616.8828},{"date":"2023-03-30","close":33743.2617},{"date":"2023-03-31","close":34038.1445},{"date":"2023-04-03","close":34248.7773},{"date":"2023-04-04","close":34248.7773},{"date":"2023-04-05","close":34038.1445},{"date":"2023-04-06","close":33532.6328},{"date":"2023-04-07","close":33532.6328},{"date":"2023-04-10","close":33616.8828},{"date":"2023-04-11","close":33827.5156},{"date":"2023-04-12","close":34164.5273},{"date":"2023-04-13","close":33827.5156},{"date":"2023-04-14","close":34543.6641},{"date":"2023-04-17","close":34290.9062},{"date":"2023-04-18","close":34290.9062},{"date":"2023-04-19","close":34459.4102},{"date":"2023-04-20","close":34206.6562},{"date":"2023-04-21","close":34164.5273},{"date":"2023-04-24","close":33616.8828},{"date":"2023-04-25","close":33153.4922},{"date":"2023-04-26","close":33153.4922},{"date":"2023-04-27","close":33364.125},{"date":"2023-04-28","close":33448.3789},{"date":"2023-05-02","close":33743.2617},{"date":"2023-05-03","close":33111.3672},{"date":"2023-05-04","close":33195.6211},{"date":"2023-05-08","close":33532.6328},{"date":"2023-05-09","close":33448.3789},{"date":"2023-05-10","close":33153.4922},{"date":"2023-05-11","close":33322.0},{"date":"2023-05-12","close":33364.125},{"date":"2023-05-15","close":33322.0},{"date":"2023-05-16","close":33406.2539},{"date":"2023-05-17","close":33027.1133},{"date":"2023-05-18","close":33532.6328},{"date":"2023-05-19","close":33406.2539},{"date":"2023-05-22","close":33701.1328},{"date":"2023-05-23","close":33406.2539},{"date":"2023-05-24","close":33532.6328},{"date":"2023-05-25","close":33448.3789},{"date":"2023-05-26","close":33111.3672},{"date":"2023-05-30","close":33111.3672},{"date":"2023-05-31","close":32437.3418},{"date":"2023-06-01","close":32184.5859},{"date":"2023-06-02","close":32647.9746},{"date":"2023-06-05","close":32942.8594},{"date":"2023-06-07","close":32774.3555},{"date":"2023-06-08","close":32858.6055},{"date":"2023-06-09","close":33195.6211},{"date":"2023-06-12","close":33027.1133},{"date":"2023-06-13","close":32942.8594},{"date":"2023-06-14","close":32647.9746},{"date":"2023-06-15","close":32226.7129},{"date":"2023-06-16","close":32732.2266},{"date":"2023-06-19","close":32858.6055},{"date":"2023-06-20","close":32647.9746},{"date":"2023-06-21","close":31847.5723},{"date":"2023-06-22","close":32058.2051},{"date":"2023-06-23","close":31131.4238},{"date":"2023-06-26","close":31005.0449},{"date":"2023-06-27","close":31173.5527},{"date":"2023-06-28","close":30794.4121},{"date":"2023-06-29","close":30078.2637},{"date":"2023-06-30","close":30878.6641},{"date":"2023-07-03","close":30794.4121},{"date":"2023-07-04","close":30499.5293},{"date":"2023-07-05","close":30457.4004},{"date":"2023-07-06","close":29488.4922},{"date":"2023-07-07","close":29572.7461},{"date":"2023-07-10","close":30373.1484},{"date":"2023-07-11","close":30583.7812},{"date":"2023-07-12","close":31089.2969},{"date":"2023-07-13","close":31215.6777},{"date":"2023-07-14","close":31973.9531},{"date":"2023-07-17","close":31721.1953},{"date":"2023-07-18","close":31763.3203},{"date":"2023-07-19","close":32058.2051},{"date":"2023-07-20","close":32100.334},{"date":"2023-07-21","close":32479.4707},{"date":"2023-07-24","close":32184.5859},{"date":"2023-07-25","close":32184.5859},{"date":"2023-07-26","close":31636.9395},{"date":"2023-07-27","close":32184.5859},{"date":"2023-07-28","close":31679.0684},{"date":"2023-07-31","close":31763.3203},{"date":"2023-08-01","close":32226.7129},{"date":"2023-08-02","close":32353.0898},{"date":"2023-08-03","close":32647.9746},{"date":"2023-08-04","close":32647.9746},{"date":"2023-08-07","close":33111.3672},{"date":"2023-08-08","close":32858.6055},{"date":"2023-08-09","close":32690.1035},{"date":"2023-08-10","close":32690.1035},{"date":"2023-08-11","close":32647.9746},{"date":"2023-08-14","close":32816.4805},{"date":"2023-08-16","close":32142.4609},{"date":"2023-08-17","close":31636.9395},{"date":"2023-08-18","close":31510.5605},{"date":"2023-08-21","close":32268.8379},{"date":"2023-08-22","close":31847.5723},{"date":"2023-08-23","close":31931.8281},{"date":"2023-08-24","close":31510.5605},{"date":"2023-08-25","close":31721.1953},{"date":"2023-08-28","close":32479.4707},{"date":"2023-08-29","close":32268.8379},{"date":"2023-08-30","close":32226.7129},{"date":"2023-08-31","close":31636.9395},{"date":"2023-09-01","close":32016.0801},{"date":"2023-09-04","close":33659.0078},{"date":"2023-09-05","close":32774.3555},{"date":"2023-09-06","close":33195.6211},{"date":"2023-09-07","close":32942.8594},{"date":"2023-09-08","close":33448.3789},{"date":"2023-09-11","close":33743.2617},{"date":"2023-09-12","close":33279.8711},{"date":"2023-09-13","close":33869.6406},{"date":"2023-09-14","close":33953.8945},{"date":"2023-09-15","close":34080.2734},{"date":"2023-09-18","close":34375.1602},{"date":"2023-09-19","close":34333.0312},{"date":"2023-09-20","close":33996.0234},{"date":"2023-09-21","close":33574.7578},{"date":"2023-09-22","close":33616.8828},{"date":"2023-09-25","close":33953.8945},{"date":"2023-09-26","close":33827.5156},{"date":"2023-09-27","close":33616.8828},{"date":"2023-10-04","close":32732.2266},{"date":"2023-10-05","close":32142.4609},{"date":"2023-10-06","close":32268.8379},{"date":"2023-10-10","close":33616.8828},{"date":"2023-10-11","close":33322.0},{"date":"2023-10-12","close":33490.5039},{"date":"2023-10-13","close":33448.3789},{"date":"2023-10-16","close":33701.1328},{"date":"2023-10-17","close":33659.0078},{"date":"2023-10-18","close":34080.2734},{"date":"2023-10-19","close":33364.125},{"date":"2023-10-20","close":33322.0},{"date":"2023-10-23","close":33027.1133},{"date":"2023-10-24","close":32900.7344},{"date":"2023-10-25","close":33574.7578},{"date":"2023-10-26","close":33322.0},{"date":"2023-10-27","close":33111.3672},{"date":"2023-10-30","close":33406.2539},{"date":"2023-10-31","close":33195.6211},{"date":"2023-11-01","close":33490.5039},{"date":"2023-11-02","close":33532.6328},{"date":"2023-11-03","close":34375.1602},{"date":"2023-11-06","close":35007.0547},{"date":"2023-11-07","close":35091.3047},{"date":"2023-11-08","close":35175.5625},{"date":"2023-11-09","close":35512.5742},{"date":"2023-11-10","close":35512.5742},{"date":"2023-11-13","close":35723.207},{"date":"2023-11-14","close":35428.3164},{"date":"2023-11-15","close":36060.2188},{"date":"2023-11-16","close":36102.3438},{"date":"2023-11-17","close":35807.457},{"date":"2023-11-20","close":35723.207},{"date":"2023-11-21","close":36102.3438},{"date":"2023-11-22","close":36018.0898},{"date":"2023-11-23","close":36018.0898},{"date":"2023-11-24","close":36186.5938},{"date":"2023-11-27","close":36186.5938},{"date":"2023-11-28","close":36397.2227},{"date":"2023-11-29","close":35723.207},{"date":"2023-11-30","close":34796.4258},{"date":"2023-12-01","close":34459.4102},{"date":"2023-12-04","close":35386.1953},{"date":"2023-12-05","close":35133.4336},{"date":"2023-12-06","close":35301.9375},{"date":"2023-12-07","close":35301.9375},{"date":"2023-12-08","close":35344.0664},{"date":"2023-12-11","close":35596.8242},{"date":"2023-12-12","close":35301.9375},{"date":"2023-12-13","close":35681.0781},{"date":"2023-12-14","close":35807.457},{"date":"2023-12-15","close":35681.0781},{"date":"2023-12-18","close":35554.6992},{"date":"2023-12-19","close":35344.0664},{"date":"2023-12-20","close":35849.582},{"date":"2023-12-21","close":36144.4688},{"date":"2023-12-22","close":35933.8398},{"date":"2023-12-26","close":35891.7109},{"date":"2023-12-27","close":35891.707},{"date":"2023-12-28","close":36607.75},{"date":"2024-01-02","close":36294.4844},{"date":"2024-01-03","close":35891.707},{"date":"2024-01-04","close":36428.7422},{"date":"2024-01-05","close":36339.2383},{"date":"2024-01-08","close":35533.6875},{"date":"2024-01-09","close":36607.75},{"date":"2024-01-10","close":36697.2578},{"date":"2024-01-11","close":36070.7188},{"date":"2024-01-12","close":36115.4727},{"date":"2024-01-15","close":36070.7188},{"date":"2024-01-16","close":36025.9648},{"date":"2024-01-17","close":35802.2031},{"date":"2024-01-18","close":36160.2266},{"date":"2024-01-19","close":36249.7305},{"date":"2024-01-22","close":36339.2383},{"date":"2024-01-23","close":37279.043},{"date":"2024-01-24","close":36876.2695},{"date":"2024-01-25","close":37279.043},{"date":"2024-01-26","close":37413.3008},{"date":"2024-01-29","close":38174.1016},{"date":"2024-01-30","close":39740.4453},{"date":"2024-01-31","close":41441.0508},{"date":"2024-02-01","close":44484.2383},{"date":"2024-02-02","close":45021.2695},{"date":"2024-02-05","close":44349.9805},{"date":"2024-02-06","close":43812.9492},{"date":"2024-02-07","close":46721.875},{"date":"2024-02-08","close":46542.8633},{"date":"2024-02-13","close":45647.8086},{"date":"2024-02-14","close":44573.7422},{"date":"2024-02-15","close":42112.3398},{"date":"2024-02-16","close":43589.1836},{"date":"2024-02-19","close":46095.3359},{"date":"2024-02-20","close":44663.2461},{"date":"2024-02-21","close":43544.4297},{"date":"2024-02-22","close":43454.9258},{"date":"2024-02-23","close":43812.9492},{"date":"2024-02-26","close":42112.3398},{"date":"2024-02-27","close":40948.7734},{"date":"2024-02-28","close":42738.8789},{"date":"2024-02-29","close":43007.3984},{"date":"2024-03-04","close":43902.4531},{"date":"2024-03-05","close":43947.207},{"date":"2024-03-06","close":43633.9336},{"date":"2024-03-07","close":43723.4414},{"date":"2024-03-08","close":43589.1836},{"date":"2024-03-11","close":43007.3984},{"date":"2024-03-12","close":41933.332},{"date":"2024-03-13","close":41933.332},{"date":"2024-03-14","close":44528.9922},{"date":"2024-03-15","close":44215.7188},{"date":"2024-03-18","close":43947.207},{"date":"2024-03-19","close":44305.2266},{"date":"2024-03-20","close":45558.3047},{"date":"2024-03-21","close":46274.3477},{"date":"2024-03-22","close":44931.7656},{"date":"2024-03-25","close":44573.7422},{"date":"2024-03-26","close":45021.2695},{"date":"2024-03-27","close":44439.4844},{"date":"2024-03-28","close":43410.1719},{"date":"2024-03-29","close":43186.4062},{"date":"2024-04-01","close":42783.6328},{"date":"2024-04-02","close":42828.3828},{"date":"2024-04-03","close":43052.1484},{"date":"2024-04-04","close":42873.1406},{"date":"2024-04-05","close":45200.2812},{"date":"2024-04-08","close":45468.7969},{"date":"2024-04-09","close":43141.6562},{"date":"2024-04-11","close":43365.4219},{"date":"2024-04-12","close":39113.9102},{"date":"2024-04-15","close":40008.9648},{"date":"2024-04-16","close":38979.6484},{"date":"2024-04-17","close":37905.582},{"date":"2024-04-18","close":37860.8281},{"date":"2024-04-19","close":38711.1328},{"date":"2024-04-22","close":40053.7148},{"date":"2024-04-23","close":38890.1406},{"date":"2024-04-24","close":38800.6367},{"date":"2024-04-25","close":38934.8945},{"date":"2024-04-26","close":39337.6719},{"date":"2024-04-29","close":40053.7148},{"date":"2024-04-30","close":40187.9727},{"date":"2024-05-02","close":39382.4219},{"date":"2024-05-03","close":38621.6289},{"date":"2024-05-07","close":39337.6719},{"date":"2024-05-08","close":39427.1758},{"date":"2024-05-09","close":39516.6836},{"date":"2024-05-10","close":39874.7031},{"date":"2024-05-13","close":39829.9492},{"date":"2024-05-14","close":40187.9727},{"date":"2024-05-16","close":40187.9727},{"date":"2024-05-17","close":39158.6602},{"date":"2024-05-20","close":39471.9258},{"date":"2024-05-21","close":39203.4141},{"date":"2024-05-22","close":38890.1406},{"date":"2024-05-23","close":38576.875},{"date":"2024-05-24","close":38397.8633},{"date":"2024-05-27","close":38755.8867},{"date":"2024-05-28","close":38666.3789},{"date":"2024-05-29","close":39113.9102},{"date":"2024-05-30","close":38845.3906},{"date":"2024-05-31","close":39024.4023},{"date":"2024-06-03","close":39785.1992},{"date":"2024-06-04","close":38711.1328},{"date":"2024-06-05","close":38174.1016},{"date":"2024-06-07","close":38442.6133},{"date":"2024-06-10","close":38218.8516},{"date":"2024-06-11","close":38711.1328},{"date":"2024-06-12","close":38755.8867},{"date":"2024-06-13","close":38666.3789},{"date":"2024-06-14","close":38890.1406},{"date":"2024-06-17","close":39069.1562},{"date":"2024-06-18","close":38979.6484},{"date":"2024-06-19","close":39606.1875},{"date":"2024-06-20","close":39919.457},{"date":"2024-06-21","close":48243.4688},{"date":"2024-06-24","close":41083.0273},{"date":"2024-06-25","close":40993.5234},{"date":"2024-06-26","close":40904.0156},{"date":"2024-06-27","close":41396.2969},{"date":"2024-06-28","close":41978.0859},{"date":"2024-07-01","close":41217.2852},{"date":"2024-07-02","close":40366.9844},{"date":"2024-07-03","close":40590.75},{"date":"2024-07-04","close":42694.125},{"date":"2024-07-05","close":43231.1602},{"date":"2024-07-08","close":42291.3516},{"date":"2024-07-09","close":42291.3516},{"date":"2024-07-10","close":42201.8477},{"date":"2024-07-11","close":42157.0938},{"date":"2024-07-12","close":41530.5586},{"date":"2024-07-15","close":41620.0625},{"date":"2024-07-16","close":43544.4297},{"date":"2024-07-17","close":43007.3984},{"date":"2024-07-18","close":43633.9336},{"date":"2024-07-19","close":42873.1406},{"date":"2024-07-22","close":42962.6445},{"date":"2024-07-23","close":42380.8594},{"date":"2024-07-24","close":41396.2969},{"date":"2024-07-25","close":41620.0625},{"date":"2024-07-26","close":42470.3633},{"date":"2024-07-29","close":43365.4219},{"date":"2024-07-30","close":42917.8906},{"date":"2024-07-31","close":43768.1914},{"date":"2024-08-01","close":43633.9336},{"date":"2024-08-02","close":42515.1172},{"date":"2024-08-05","close":39427.1758},{"date":"2024-08-06","close":39650.9414},{"date":"2024-08-07","close":40143.2227},{"date":"2024-08-08","close":39427.1758},{"date":"2024-08-09","close":39024.4023},{"date":"2024-08-12","close":39740.4453},{"date":"2024-08-13","close":40456.4922},{"date":"2024-08-14","close":40501.2422},{"date":"2024-08-16","close":40590.75},{"date":"2024-08-19","close":40277.4766},{"date":"2024-08-20","close":39919.457},{"date":"2024-08-21","close":40680.2539},{"date":"2024-08-22","close":40859.2617},{"date":"2024-08-23","close":40904.0156},{"date":"2024-08-26","close":41262.0391},{"date":"2024-08-27","close":42067.5898},{"date":"2024-08-28","close":41351.543},{"date":"2024-08-29","close":41306.7891},{"date":"2024-08-30","close":40411.7344},{"date":"2024-09-02","close":40322.2305},{"date":"2024-09-03","close":42470.3633},{"date":"2024-09-04","close":41217.2852},{"date":"2024-09-05","close":42470.3633},{"date":"2024-09-06","close":41754.3203},{"date":"2024-09-09","close":40859.2617},{"date":"2024-09-10","close":40993.5234},{"date":"2024-09-11","close":38621.6289},{"date":"2024-09-12","close":38979.6484},{"date":"2024-09-13","close":40008.9648},{"date":"2024-09-19","close":39740.4453},{"date":"2024-09-20","close":40098.4688},{"date":"2024-09-23","close":39740.4453},{"date":"2024-09-24","close":40322.2305},{"date":"2024-09-25","close":38397.8633},{"date":"2024-09-26","close":38800.6367},{"date":"2024-09-27","close":38353.1094},{"date":"2024-09-30","close":38084.5938},{"date":"2024-10-02","close":38084.5938},{"date":"2024-10-04","close":38711.1328},{"date":"2024-10-07","close":38487.3672},{"date":"2024-10-08","close":38084.5938},{"date":"2024-10-10","close":37234.293},{"date":"2024-10-11","close":37726.5742},{"date":"2024-10-14","close":37950.3359},{"date":"2024-10-15","close":37681.8203},{"date":"2024-10-16","close":37234.293},{"date":"2024-10-17","close":37279.043},{"date":"2024-10-18","close":37279.043},{"date":"2024-10-21","close":37323.7969},{"date":"2024-10-22","close":37995.0859},{"date":"2024-10-23","close":37771.3242},{"date":"2024-10-24","close":37637.0664},{"date":"2024-10-25","close":37637.0664},{"date":"2024-10-28","close":37995.0859},{"date":"2024-10-29","close":38039.8398},{"date":"2024-10-30","close":37234.293},{"date":"2024-10-31","close":36876.2695},{"date":"2024-11-01","close":37189.5391},{"date":"2024-11-04","close":37234.293},{"date":"2024-11-05","close":38263.6055},{"date":"2024-11-06","close":38129.3477},{"date":"2024-11-07","close":38039.8398},{"date":"2024-11-08","close":37726.5742},{"date":"2024-11-11","close":37323.7969},{"date":"2024-11-12","close":36652.5078},{"date":"2024-11-13","close":36742.0117},{"date":"2024-11-14","close":36249.7305},{"date":"2024-11-15","close":36473.4922},{"date":"2024-11-18","close":37100.0352},{"date":"2024-11-19","close":37323.7969},{"date":"2024-11-20","close":37637.0664},{"date":"2024-11-21","close":37547.5586},{"date":"2024-11-22","close":37771.3242},{"date":"2024-11-25","close":37458.0547},{"date":"2024-11-26","close":37458.0547},{"date":"2024-11-27","close":37368.5508},{"date":"2024-11-28","close":38039.8398},{"date":"2024-11-29","close":37413.3008},{"date":"2024-12-02","close":37547.5586},{"date":"2024-12-03","close":38129.3477},{"date":"2024-12-04","close":37189.5391},{"date":"2024-12-05","close":36249.7305},{"date":"2024-12-06","close":36249.7305},{"date":"2024-12-09","close":35533.6875},{"date":"2024-12-10","close":36473.4922},{"date":"2024-12-11","close":36383.9883},{"date":"2024-12-12","close":36160.2266},{"date":"2024-12-13","close":36294.4844},{"date":"2024-12-16","close":36070.7188},{"date":"2024-12-17","close":36294.4844},{"date":"2024-12-18","close":36383.9883},{"date":"2024-12-19","close":35891.707},{"date":"2024-12-20","close":36115.4727},{"date":"2024-12-23","close":37323.7969},{"date":"2024-12-24","close":37144.7891},{"date":"2024-12-26","close":36697.2578},{"date":"2024-12-27","close":35667.9453},{"date":"2024-12-30","close":35175.6641},{"date":"2025-01-02","close":34728.1406},{"date":"2025-01-03","close":35041.4062},{"date":"2025-01-06","close":35220.418},{"date":"2025-01-07","close":35220.418},{"date":"2025-01-08","close":35130.9102},{"date":"2025-01-09","close":35444.1797},{"date":"2025-01-10","close":35265.1719},{"date":"2025-01-13","close":35220.418},{"date":"2025-01-14","close":35265.1719},{"date":"2025-01-15","close":35041.4062},{"date":"2025-01-16","close":35175.6641},{"date":"2025-01-17","close":34459.6211},{"date":"2025-01-20","close":34549.125},{"date":"2025-01-21","close":34146.3516},{"date":"2025-01-22","close":34504.375},{"date":"2025-01-23","close":33788.332},{"date":"2025-01-24","close":34325.3633},{"date":"2025-01-31","close":34459.6211},{"date":"2025-02-03","close":34056.8438},{"date":"2025-02-04","close":34012.0938},{"date":"2025-02-05","close":34414.8672},{"date":"2025-02-06","close":34593.8789},{"date":"2025-02-07","close":34370.1172},{"date":"2025-02-10","close":34146.3516},{"date":"2025-02-11","close":35533.6875},{"date":"2025-02-12","close":35130.9102},{"date":"2025-02-13","close":35712.6992},{"date":"2025-02-14","close":35712.6992},{"date":"2025-02-17","close":36294.4844},{"date":"2025-02-18","close":36876.2695},{"date":"2025-02-19","close":36204.9805},{"date":"2025-02-20","close":36742.0117},{"date":"2025-02-21","close":36786.7656},{"date":"2025-02-24","close":36786.7656},{"date":"2025-02-25","close":36204.9805},{"date":"2025-02-26","close":36204.9805},{"date":"2025-02-27","close":36924.2852},{"date":"2025-02-28","close":34574.5547},{"date":"2025-03-04","close":34238.8789},{"date":"2025-03-05","close":34286.8359},{"date":"2025-03-06","close":34718.418},{"date":"2025-03-07","close":35102.0469},{"date":"2025-03-10","close":35725.4414},{"date":"2025-03-11","close":35006.1367},{"date":"2025-03-12","close":35293.8594},{"date":"2025-03-13","close":35245.9062},{"date":"2025-03-14","close":35389.7656},{"date":"2025-03-17","close":35629.5352},{"date":"2025-03-18","close":35629.5352},{"date":"2025-03-19","close":35629.5352},{"date":"2025-03-20","close":35629.5352},{"date":"2025-03-21","close":35917.2578},{"date":"2025-03-24","close":35485.6758},{"date":"2025-03-25","close":35389.7656},{"date":"2025-03-26","close":35533.6289},{"date":"2025-03-27","close":35917.2578},{"date":"2025-03-28","close":35773.3984},{"date":"2025-03-31","close":35293.8594},{"date":"2025-04-01","close":35773.3984},{"date":"2025-04-02","close":35006.1367},{"date":"2025-04-03","close":34718.418},{"date":"2025-04-04","close":35293.8594},{"date":"2025-04-07","close":34190.9258},{"date":"2025-04-08","close":33951.1602},{"date":"2025-04-09","close":33471.6211},{"date":"2025-04-10","close":34430.6953},{"date":"2025-04-11","close":34334.7891},{"date":"2025-04-14","close":34622.5078},{"date":"2025-04-15","close":34766.3711},{"date":"2025-04-16","close":34910.2305},{"date":"2025-04-17","close":35245.9062},{"date":"2025-04-18","close":35389.7656},{"date":"2025-04-21","close":35581.582},{"date":"2025-04-22","close":36013.1641},{"date":"2025-04-23","close":36636.5625},{"date":"2025-04-24","close":36924.2852},{"date":"2025-04-25","close":36780.4219},{"date":"2025-04-28","close":36444.7461},{"date":"2025-04-29","close":36636.5625},{"date":"2025-04-30","close":37116.0977},{"date":"2025-05-02","close":36732.4688},{"date":"2025-05-07","close":36636.5625},{"date":"2025-05-08","close":36972.2383},{"date":"2025-05-09","close":37164.0508},{"date":"2025-05-12","close":37739.4961},{"date":"2025-05-13","close":37931.3086},{"date":"2025-05-14","close":37691.543},{"date":"2025-05-15","close":37739.4961},{"date":"2025-05-16","close":37403.8203},{"date":"2025-05-19","close":37595.6328},{"date":"2025-05-20","close":37835.4023},{"date":"2025-05-21","close":38219.0312},{"date":"2025-05-22","close":37883.3555},{"date":"2025-05-23","close":38314.9375},{"date":"2025-05-26","close":38938.3359},{"date":"2025-05-27","close":39130.1484},{"date":"2025-05-28","close":40712.6172},{"date":"2025-05-29","close":41719.6445},{"date":"2025-05-30","close":41767.5977},{"date":"2025-06-02","close":41575.7852},{"date":"2025-06-04","close":43206.207},{"date":"2025-06-05","close":43685.7422},{"date":"2025-06-09","close":45603.8867},{"date":"2025-06-10","close":44692.7695},{"date":"2025-06-11","close":45220.2578},{"date":"2025-06-12","close":44932.5352},{"date":"2025-06-13","close":45507.9805},{"date":"2025-06-16","close":46035.4688},{"date":"2025-06-17","close":45555.9336},{"date":"2025-06-18","close":44788.6758},{"date":"2025-06-19","close":44500.9531},{"date":"2025-06-20","close":44500.9531},{"date":"2025-06-23","close":44165.2773},{"date":"2025-06-24","close":44932.5352},{"date":"2025-06-25","close":44836.6289},{"date":"2025-06-26","close":44309.1406},{"date":"2025-06-27","close":44069.3711},{"date":"2025-06-30","close":44740.7227},{"date":"2025-07-01","close":46754.7734},{"date":"2025-07-02","close":46802.7266},{"date":"2025-07-03","close":47522.0312},{"date":"2025-07-04","close":46515.0078},{"date":"2025-07-07","close":46323.1914},{"date":"2025-07-08","close":47857.707},{"date":"2025-07-09","close":50830.832},{"date":"2025-07-10","close":50639.0156},{"date":"2025-07-11","close":49967.668},{"date":"2025-07-14","close":51406.2734},{"date":"2025-07-15","close":51022.6445},{"date":"2025-07-16","close":53228.5117},{"date":"2025-07-17","close":51885.8125},{"date":"2025-07-18","close":50734.9258},{"date":"2025-07-21","close":49679.9453},{"date":"2025-07-22","close":49488.1289},{"date":"2025-07-23","close":49584.0391},{"date":"2025-07-24","close":49104.5},{"date":"2025-07-25","close":49200.4102},{"date":"2025-07-28","close":47857.707},{"date":"2025-07-29","close":47474.0781},{"date":"2025-07-30","close":47713.8477},{"date":"2025-07-31","close":47282.2656},{"date":"2025-08-01","close":44884.582},{"date":"2025-08-04","close":45603.8867},{"date":"2025-08-05","close":45555.9336},{"date":"2025-08-06","close":46371.1445},{"date":"2025-08-07","close":46227.2852},{"date":"2025-08-08","close":46083.4219},{"date":"2025-08-11","close":45172.3047},{"date":"2025-08-12","close":44453.0},{"date":"2025-08-13","close":44692.7695},{"date":"2025-08-14","close":44021.418},{"date":"2025-08-18","close":42151.2266},{"date":"2025-08-19","close":41959.4141},{"date":"2025-08-20","close":41863.5039},{"date":"2025-08-21","close":42247.1328},{"date":"2025-08-22","close":42295.0898},{"date":"2025-08-25","close":42678.7188},{"date":"2025-08-26","close":42486.9023},{"date":"2025-08-27","close":42199.1797},{"date":"2025-08-28","close":44117.3242},{"date":"2025-08-29","close":43637.7891},{"date":"2025-09-01","close":43589.8359},{"date":"2025-09-02","close":43014.3906},{"date":"2025-09-03","close":42918.4844},{"date":"2025-09-04","close":43493.9297},{"date":"2025-09-05","close":43589.8359},{"date":"2025-09-08","close":43733.6953},{"date":"2025-09-09","close":44069.3711},{"date":"2025-09-10","close":44453.0},{"date":"2025-09-11","close":44644.8164},{"date":"2025-09-12","close":44548.9062},{"date":"2025-09-15","close":46035.4688},{"date":"2025-09-16","close":45316.1641},{"date":"2025-09-17","close":44788.6758},{"date":"2025-09-18","close":45028.4453},{"date":"2025-09-19","close":46000.0},{"date":"2025-09-22","close":44213.2344},{"date":"2025-09-23","close":43589.8359},{"date":"2025-09-24","close":43445.9766},{"date":"2025-09-25","close":43829.6055},{"date":"2025-09-26","close":43302.1133},{"date":"2025-09-29","close":44405.0469},{"date":"2025-09-30","close":44069.3711},{"date":"2025-10-01","close":43637.7891},{"date":"2025-10-02","close":43637.7891},{"date":"2025-10-10","close":43206.207},{"date":"2025-10-13","close":42582.8086},{"date":"2025-10-14","close":42582.8086},{"date":"2025-10-15","close":43445.9766},{"date":"2025-10-16","close":44357.0938},{"date":"2025-10-17","close":43637.7891},{"date":"2025-10-20","close":44596.8633},{"date":"2025-10-21","close":44357.0938},{"date":"2025-10-22","close":46946.5898},{"date":"2025-10-23","close":46323.1914},{"date":"2025-10-24","close":47138.4023},{"date":"2025-10-27","close":47330.2188},{"date":"2025-10-28","close":47090.4492},{"date":"2025-10-29","close":47138.4023},{"date":"2025-10-30","close":46706.8203},{"date":"2025-10-31","close":45987.5156},{"date":"2025-11-03","close":46371.1445},{"date":"2025-11-04","close":46946.5898},{"date":"2025-11-05","close":45795.7031},{"date":"2025-11-06","close":48529.0586},{"date":"2025-11-07","close":48816.7812},{"date":"2025-11-10","close":54571.2148},{"date":"2025-11-11","close":54475.3047},{"date":"2025-11-12","close":58119.7812},{"date":"2025-11-13","close":58119.7812},{"date":"2025-11-14","close":55913.9141},{"date":"2025-11-17","close":57160.707},{"date":"2025-11-18","close":56489.3594},{"date":"2025-11-19","close":58023.875},{"date":"2025-11-20","close":59078.8516},{"date":"2025-11-21","close":56968.8945},{"date":"2025-11-24","close":57160.707},{"date":"2025-11-25","close":55146.6562},{"date":"2025-11-26","close":55626.1914},{"date":"2025-11-27","close":54283.4922},{"date":"2025-11-28","close":54091.6758},{"date":"2025-12-01","close":53995.7695},{"date":"2025-12-02","close":55242.5625},{"date":"2025-12-03","close":56105.7305},{"date":"2025-12-04","close":56297.543},{"date":"2025-12-05","close":56009.8203},{"date":"2025-12-08","close":55146.6562},{"date":"2025-12-09","close":55146.6562},{"date":"2025-12-10","close":54187.5859},{"date":"2025-12-11","close":53803.957},{"date":"2025-12-12","close":54379.3984},{"date":"2025-12-15","close":54475.3047},{"date":"2025-12-16","close":53516.2344},{"date":"2025-12-17","close":53995.7695},{"date":"2025-12-18","close":52940.7891},{"date":"2025-12-19","close":53036.6992},{"date":"2025-12-22","close":53324.418},{"date":"2025-12-23","close":52844.8828},{"date":"2025-12-24","close":52269.4414},{"date":"2025-12-26","close":51310.3672},{"date":"2025-12-29","close":51789.9023},{"date":"2025-12-30","close":53995.7695},{"date":"2026-01-02","close":53036.6992},{"date":"2026-01-05","close":55913.9141},{"date":"2026-01-06","close":55913.9141},{"date":"2026-01-07","close":54667.1211},{"date":"2026-01-08","close":53516.2344},{"date":"2026-01-09","close":54858.9336},{"date":"2026-01-12","close":55818.0078},{"date":"2026-01-13","close":56201.6367},{"date":"2026-01-14","close":57544.3359},{"date":"2026-01-15","close":58311.5938},{"date":"2026-01-16","close":57160.707},{"date":"2026-01-19","close":57448.4297},{"date":"2026-01-20","close":58311.5938},{"date":"2026-01-21","close":58407.5039},{"date":"2026-01-22","close":58982.9453},{"date":"2026-01-23","close":59654.2969},{"date":"2026-01-26","close":58982.9453},{"date":"2026-01-27","close":61284.7188},{"date":"2026-01-28","close":61476.5352},{"date":"2026-01-29","close":63778.3086},{"date":"2026-01-30","close":65888.2656},{"date":"2026-02-02","close":61764.2539},{"date":"2026-02-03","close":65312.8242},{"date":"2026-02-04","close":67230.9688},{"date":"2026-02-05","close":66463.7109},{"date":"2026-02-06","close":64929.1953},{"date":"2026-02-09","close":68381.8516},{"date":"2026-02-10","close":67135.0625},{"date":"2026-02-11","close":66847.3359},{"date":"2026-02-12","close":67326.875},{"date":"2026-02-13","close":68094.1328},{"date":"2026-02-19","close":70204.0938},{"date":"2026-02-20","close":72601.7734},{"date":"2026-02-23","close":70012.2734},{"date":"2026-02-24","close":70012.2734},{"date":"2026-02-25","close":70300.0},{"date":"2026-02-26","close":70200.0},{"date":"2026-02-27","close":68700.0},{"date":"2026-03-03","close":70500.0},{"date":"2026-03-04","close":61400.0},{"date":"2026-03-05","close":66600.0},{"date":"2026-03-06","close":65600.0},{"date":"2026-03-09","close":65200.0},{"date":"2026-03-10","close":64000.0},{"date":"2026-03-11","close":65200.0},{"date":"2026-03-12","close":66300.0},{"date":"2026-03-13","close":63800.0},{"date":"2026-03-16","close":62300.0},{"date":"2026-03-17","close":64200.0},{"date":"2026-03-18","close":66500.0},{"date":"2026-03-19","close":65400.0},{"date":"2026-03-20","close":69000.0},{"date":"2026-03-23","close":65300.0},{"date":"2026-03-24","close":67700.0},{"date":"2026-03-25","close":70200.0},{"date":"2026-03-26","close":67800.0},{"date":"2026-03-27","close":67900.0},{"date":"2026-03-30","close":65900.0},{"date":"2026-03-31","close":63800.0},{"date":"2026-04-01","close":66800.0},{"date":"2026-04-02","close":62800.0},{"date":"2026-04-03","close":63300.0},{"date":"2026-04-06","close":65600.0},{"date":"2026-04-07","close":64600.0},{"date":"2026-04-08","close":68600.0},{"date":"2026-04-09","close":69400.0},{"date":"2026-04-10","close":71700.0},{"date":"2026-04-13","close":72700.0},{"date":"2026-04-14","close":73200.0},{"date":"2026-04-15","close":72300.0},{"date":"2026-04-16","close":73000.0},{"date":"2026-04-17","close":71900.0},{"date":"2026-04-20","close":71000.0},{"date":"2026-04-21","close":70800.0},{"date":"2026-04-22","close":70800.0},{"date":"2026-04-23","close":76800.0},{"date":"2026-04-24","close":75700.0},{"date":"2026-04-27","close":76500.0},{"date":"2026-04-28","close":76800.0},{"date":"2026-04-29","close":82100.0},{"date":"2026-04-30","close":81900.0},{"date":"2026-05-04","close":80900.0},{"date":"2026-05-06","close":76900.0},{"date":"2026-05-07","close":78600.0},{"date":"2026-05-08","close":79400.0},{"date":"2026-05-11","close":77400.0},{"date":"2026-05-12","close":76200.0},{"date":"2026-05-13","close":71900.0},{"date":"2026-05-14","close":74700.0},{"date":"2026-05-15","close":77300.0},{"date":"2026-05-18","close":74800.0},{"date":"2026-05-19","close":75500.0},{"date":"2026-05-20","close":73900.0},{"date":"2026-05-21","close":75400.0},{"date":"2026-05-22","close":76900.0},{"date":"2026-05-26","close":77000.0},{"date":"2026-05-27","close":74800.0},{"date":"2026-05-28","close":74100.0},{"date":"2026-05-29","close":72500.0},{"date":"2026-06-01","close":73200.0},{"date":"2026-06-02","close":72600.0},{"date":"2026-06-04","close":76300.0},{"date":"2026-06-05","close":74100.0},{"date":"2026-06-08","close":69900.0},{"date":"2026-06-09","close":73800.0},{"date":"2026-06-10","close":72600.0},{"date":"2026-06-11","close":71700.0},{"date":"2026-06-12","close":72500.0},{"date":"2026-06-15","close":75600.0},{"date":"2026-06-16","close":79200.0},{"date":"2026-06-17","close":72900.0},{"date":"2026-06-18","close":71300.0},{"date":"2026-06-19","close":70000.0},{"date":"2026-06-22","close":67600.0},{"date":"2026-06-23","close":65000.0},{"date":"2026-06-24","close":66100.0},{"date":"2026-06-25","close":64200.0},{"date":"2026-06-26","close":62500.0},{"date":"2026-06-29","close":67300.0},{"date":"2026-06-30","close":66300.0},{"date":"2026-07-01","close":73000.0},{"date":"2026-07-02","close":76900.0},{"date":"2026-07-03","close":73000.0},{"date":"2026-07-06","close":78100.0},{"date":"2026-07-07","close":80100.0},{"date":"2026-07-08","close":78600.0},{"date":"2026-07-09","close":75600.0},{"date":"2026-07-10","close":80200.0},{"date":"2026-07-13","close":79500.0},{"date":"2026-07-14","close":79000.0},{"date":"2026-07-15","close":81800.0},{"date":"2026-07-16","close":82800.0},{"date":"2026-07-20","close":83200.0},{"date":"2026-07-21","close":82500.0},{"date":"2026-07-22","close":84200.0},{"date":"2026-07-23","close":93600.0},{"date":"2026-07-24","close":95300.0},{"date":"2026-07-27","close":91600.0},{"date":"2026-07-28","close":87500.0},{"date":"2026-07-29","close":84100.0},{"date":"2026-07-30","close":86500.0},{"date":"2026-07-31","close":89000.0},{"date":"2026-08-03","close":84600.0},{"date":"2026-08-04","close":96900.0},{"date":"2026-08-05","close":95000.0},{"date":"2026-08-06","close":98800.0},{"date":"2026-08-07","close":98900.0},{"date":"2026-08-10","close":97300.0},{"date":"2026-08-11","close":97500.0},{"date":"2026-08-12","close":101000.0},{"date":"2026-08-13","close":107400.0},{"date":"2026-08-14","close":117000.0},{"date":"2026-08-18","close":119300.0},{"date":"2026-08-19","close":119700.0},{"date":"2026-08-20","close":113600.0},{"date":"2026-08-21","close":116200.0},{"date":"2026-08-24","close":114600.0},{"date":"2026-08-25","close":121800.0},{"date":"2026-08-26","close":127700.0},{"date":"2026-08-27","close":123200.0},{"date":"2026-08-28","close":129200.0},{"date":"2026-08-31","close":127100.0},{"date":"2026-09-01","close":124700.0},{"date":"2026-09-02","close":120000.0},{"date":"2026-09-03","close":118900.0},{"date":"2026-09-04","close":123900.0},{"date":"2026-09-07","close":125600.0},{"date":"2026-09-08","close":124500.0},{"date":"2026-09-09","close":122100.0},{"date":"2026-09-10","close":117900.0},{"date":"2026-09-11","close":119000.0},{"date":"2026-09-14","close":114400.0},{"date":"2026-09-15","close":114800.0},{"date":"2026-09-16","close":111400.0},{"date":"2026-09-17","close":114200.0},{"date":"2026-09-18","close":114000.0},{"date":"2026-09-21","close":113600.0},{"date":"2026-09-22","close":109600.0},{"date":"2026-09-23","close":110600.0},{"date":"2026-09-28","close":114300.0},{"date":"2026-09-29","close":108800.0},{"date":"2026-09-30","close":106600.0},{"date":"2026-10-01","close":102100.0},{"date":"2026-10-02","close":105100.0},{"date":"2026-10-06","close":106100.0},{"date":"2026-10-07","close":109800.0},{"date":"2026-10-08","close":104800.0},{"date":"2026-10-12","close":100500.0},{"date":"2026-10-13","close":99200.0},{"date":"2026-10-14","close":99500.0},{"date":"2026-10-15","close":94300.0},{"date":"2026-10-16","close":92500.0},{"date":"2026-10-19","close":93000.0},{"date":"2026-10-20","close":88000.0},{"date":"2026-10-21","close":90400.0},{"date":"2026-10-22","close":87700.0},{"date":"2026-10-23","close":82100.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-17255.0,"foreign_net":124404.0,"institution_net":-107149.0},{"date":"2026-10-21","retail_net":2464.0,"foreign_net":9758.0,"institution_net":-12222.0},{"date":"2026-10-20","retail_net":-49246.0,"foreign_net":145458.0,"institution_net":-96212.0},{"date":"2026-10-19","retail_net":2811.0,"foreign_net":40493.0,"institution_net":-43304.0},{"date":"2026-10-16","retail_net":32364.0,"foreign_net":43515.0,"institution_net":-75879.0},{"date":"2026-10-15","retail_net":-53300.0,"foreign_net":102335.0,"institution_net":-49035.0},{"date":"2026-10-14","retail_net":-5341.0,"foreign_net":-521.0,"institution_net":5862.0},{"date":"2026-10-13","retail_net":-20834.0,"foreign_net":-72120.0,"institution_net":92954.0},{"date":"2026-10-12","retail_net":-38645.0,"foreign_net":70255.0,"institution_net":-31610.0},{"date":"2026-10-08","retail_net":24604.0,"foreign_net":141039.0,"institution_net":-165643.0},{"date":"2026-10-07","retail_net":24134.0,"foreign_net":-61439.0,"institution_net":37305.0},{"date":"2026-10-06","retail_net":40026.0,"foreign_net":19568.0,"institution_net":-59594.0},{"date":"2026-10-02","retail_net":23574.0,"foreign_net":-4025.0,"institution_net":-19549.0},{"date":"2026-10-01","retail_net":44482.0,"foreign_net":54790.0,"institution_net":-99272.0},{"date":"2026-09-30","retail_net":14106.0,"foreign_net":56520.0,"institution_net":-70626.0},{"date":"2026-09-29","retail_net":30400.0,"foreign_net":-37424.0,"institution_net":7024.0},{"date":"2026-09-28","retail_net":-39330.0,"foreign_net":3157.0,"institution_net":36173.0},{"date":"2026-09-23","retail_net":3518.0,"foreign_net":111764.0,"institution_net":-115282.0},{"date":"2026-09-22","retail_net":15103.0,"foreign_net":222132.0,"institution_net":-237235.0},{"date":"2026-09-21","retail_net":-18215.0,"foreign_net":41099.0,"institution_net":-22884.0},{"date":"2026-09-18","retail_net":10068.0,"foreign_net":-18802.0,"institution_net":8734.0},{"date":"2026-09-17","retail_net":-81213.0,"foreign_net":62535.0,"institution_net":18678.0},{"date":"2026-09-16","retail_net":-32926.0,"foreign_net":178876.0,"institution_net":-145950.0},{"date":"2026-09-15","retail_net":-20799.0,"foreign_net":111540.0,"institution_net":-90741.0},{"date":"2026-09-14","retail_net":-42394.0,"foreign_net":161065.0,"institution_net":-118671.0},{"date":"2026-09-11","retail_net":-29517.0,"foreign_net":134107.0,"institution_net":-104590.0},{"date":"2026-09-10","retail_net":-58647.0,"foreign_net":289043.0,"institution_net":-230396.0},{"date":"2026-09-09","retail_net":-25256.0,"foreign_net":213440.0,"institution_net":-188184.0},{"date":"2026-09-08","retail_net":-14429.0,"foreign_net":26539.0,"institution_net":-12110.0},{"date":"2026-09-07","retail_net":4785.0,"foreign_net":11002.0,"institution_net":-15787.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":-17255.0,"foreign_net":124404.0,"institution_net":-107149.0},"d3":{"retail_net":-64037.0,"foreign_net":279620.0,"institution_net":-215583.0},"d7":{"retail_net":-87503.0,"foreign_net":465442.0,"institution_net":-377939.0},"d14":{"retail_net":9838.0,"foreign_net":613510.0,"institution_net":-623348.0},"d30":{"retail_net":-274908.0,"foreign_net":2180103.0,"institution_net":-1905195.0}},"analysis":"최근 5일 외국인 순매수 36.36만, 기관 순매수 -33.48만. 30일 누적: 외국인 218.01만, 기관 -190.52만.","foreign_flow":363628.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-334766.0},"insider_trades":[],"price_analysis":{"current":84800.0,"low_30d":81600.0,"support":86530.0,"high_30d":130900.0,"change_1d":-3.3,"change_7d":-8.0,"change_30d":-31.2,"resistance":125970.0,"position_in_range":6.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.18,"per":2.48,"quarter":"2024-Q2"},{"pbr":0.17,"per":3.88,"quarter":"2024-Q3"},{"pbr":0.15,"per":3.78,"quarter":"2024-Q4"},{"pbr":0.15,"per":4.83,"quarter":"2025-Q1"},{"pbr":0.2,"per":8.45,"quarter":"2025-Q2"},{"pbr":0.19,"per":4.75,"quarter":"2025-Q3"},{"pbr":0.23,"per":4.83,"quarter":"2025-Q4"},{"pbr":0.26,"per":3.87,"quarter":"2026-Q1"},{"pbr":0.25,"per":2.39,"quarter":"2026-Q2"},{"pbr":0.37,"per":3.06,"quarter":"현재"}],"timeline":[{"close":41978.0859,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":38084.5938,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":35175.6641,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":35293.8594,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":44740.7227,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":44069.3711,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":53995.7695,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":63800.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":66300.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.2,"pbr_5y_low":0.15,"per_5y_avg":4.36,"per_5y_low":2.39,"current_pbr":0.37,"current_per":3.06,"pbr_5y_high":0.26,"per_5y_high":8.45,"pbr_5y_median":0.19,"per_5y_median":3.88,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"per_percentile":22.2,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 27 (30 이하 과매도 구간)"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"CONGLOMERATES"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +8.3%"},"momentum":{"grade":"D","reason":"RSI 27"},"valuation":{"grade":"C","reason":"PER 3.09x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 5.4%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":2.99,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":5.38,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":12.22,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.8,"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":33.94,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":16.95,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":9.59,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.18,"per":2.48,"close":41978.0859,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.17,"per":3.88,"close":38084.5938,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.15,"per":3.78,"close":35175.6641,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.15,"per":4.83,"close":35293.8594,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.2,"per":8.45,"close":44740.7227,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.19,"per":4.75,"close":44069.3711,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.23,"per":4.83,"close":53995.7695,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.26,"per":3.87,"close":63800.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.25,"per":2.39,"close":66300.0,"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":"3.1배"},{"label":"PBR","value":"0.4배"},{"label":"5년 PER 밴드","value":"하위 22%"},{"label":"ROE","value":"5.4%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":12186.07,"pbr":null,"per":null,"roa":0.029915185372614877,"roe":0.05384159997252822,"revenue":7413135000000.0,"market_cap":null,"net_income":1132031000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.3394067422217456,"total_assets":37841350000000.0,"total_equity":21025211000000.0,"profit_margin":0.15270610881900842,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1717400000000.0,"operating_margin":0.2316698670670371},{"eps":8434.0,"pbr":0.46,"per":8.39,"roa":0.022458925721832914,"roe":0.041723258342034795,"revenue":6842343000000.0,"market_cap":6578400000000.0,"net_income":826693000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.2920281839130251,"total_assets":36809107000000.0,"total_equity":19813721000000.0,"profit_margin":0.12082016350247277,"dividend_yield":4.24,"fiscal_quarter":"Q1","operating_income":1258574000000.0,"operating_margin":0.1839390395950627},{"eps":2696.85,"pbr":null,"per":null,"roa":0.0070159522913563884,"roe":0.01305217635174361,"revenue":6487342000000.0,"market_cap":null,"net_income":250525000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.24657987816890184,"total_assets":35707911000000.0,"total_equity":19194117000000.0,"profit_margin":0.03861751083879962,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":776202000000.0,"operating_margin":0.11964869433428976},{"eps":4388.89,"pbr":null,"per":null,"roa":0.011426542004988343,"roe":0.021670518064576344,"revenue":6535868000000.0,"market_cap":null,"net_income":407708000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.2500723698826231,"total_assets":35680786000000.0,"total_equity":18813948000000.0,"profit_margin":0.06238008478751407,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":870568000000.0,"operating_margin":0.13319852848925345},{"eps":952.18,"pbr":null,"per":null,"roa":0.002536467254816529,"roe":0.004815317208674071,"revenue":5937959000000.0,"market_cap":null,"net_income":88453000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.2148785466521409,"total_assets":34872518000000.0,"total_equity":18369091000000.0,"profit_margin":0.014896195814083593,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":484647000000.0,"operating_margin":0.0816184483591079},{"eps":3137.41,"pbr":null,"per":null,"roa":0.008214159843986456,"roe":0.01587517995349397,"revenue":6238785000000.0,"market_cap":null,"net_income":291451000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.24694648076508488,"total_assets":35481535000000.0,"total_equity":18358910000000.0,"profit_margin":0.04671598716737314,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":800160000000.0,"operating_margin":0.12825574210363075},{"eps":790.05,"pbr":null,"per":null,"roa":0.002093122862764185,"roe":0.0039735021891294355,"revenue":6407355000000.0,"market_cap":null,"net_income":73392000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.22573917006315397,"total_assets":35063398000000.0,"total_equity":18470356000000.0,"profit_margin":0.011454336461769327,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":618059000000.0,"operating_margin":0.09646086411631632},{"eps":416.67,"pbr":null,"per":null,"roa":0.0011241802555819033,"roe":0.002129423765506911,"revenue":6397456000000.0,"market_cap":null,"net_income":38707000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.22123966151545238,"total_assets":34431311000000.0,"total_equity":18177218000000.0,"profit_margin":0.006050373773574996,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":627741000000.0,"operating_margin":0.09812353535530373},{"eps":2964.73,"pbr":null,"per":null,"roa":0.007850966584517675,"roe":0.015113695699475568,"revenue":6203678000000.0,"market_cap":null,"net_income":275410000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.2548378558655043,"total_assets":35079757000000.0,"total_equity":18222545000000.0,"profit_margin":0.04439463170074269,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":798093000000.0,"operating_margin":0.12864835989230905},{"eps":5124.12,"pbr":null,"per":null,"roa":0.013584726070172321,"roe":0.026638472145888176,"revenue":6288978000000.0,"market_cap":null,"net_income":476008000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.2780117850626922,"total_assets":35039941000000.0,"total_equity":17869193000000.0,"profit_margin":0.07568924553401205,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1016270000000.0,"operating_margin":0.16159541343601455},{"eps":1307.99,"pbr":null,"per":null,"roa":0.003527185930851701,"roe":0.006893881174080627,"revenue":6491961000000.0,"market_cap":null,"net_income":121506000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.2292113276712537,"total_assets":34448425000000.0,"total_equity":17625195000000.0,"profit_margin":0.01871637861040755,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":742318000000.0,"operating_margin":0.11434418660247651},{"eps":7535.03,"pbr":null,"per":null,"roa":0.020340299661488037,"roe":0.039738396600518325,"revenue":6486293000000.0,"market_cap":null,"net_income":699970000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.30377983233258193,"total_assets":34412964000000.0,"total_equity":17614450000000.0,"profit_margin":0.10791526068896364,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1219267000000.0,"operating_margin":0.18797593633220083}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":16931.87,"per":2.48,"date":"2024-06","close":41978.09,"source":"reported"},{"eps":16931.87,"per":2.58,"date":"2024-07","close":43768.19,"source":"reported"},{"eps":16931.87,"per":2.39,"date":"2024-08","close":40411.73,"source":"reported"},{"eps":9813.51,"per":3.88,"date":"2024-09","close":38084.59,"source":"reported"},{"eps":9813.51,"per":3.76,"date":"2024-10","close":36876.27,"source":"reported"},{"eps":9813.51,"per":3.81,"date":"2024-11","close":37413.3,"source":"reported"},{"eps":9295.57,"per":3.78,"date":"2024-12","close":35175.66,"source":"reported"},{"eps":9295.57,"per":3.71,"date":"2025-01","close":34459.62,"source":"reported"},{"eps":9295.57,"per":3.72,"date":"2025-02","close":34574.55,"source":"reported"},{"eps":7308.86,"per":4.83,"date":"2025-03","close":35293.86,"source":"reported"},{"eps":7308.86,"per":5.08,"date":"2025-04","close":37116.1,"source":"reported"},{"eps":7308.86,"per":5.71,"date":"2025-05","close":41767.6,"source":"reported"},{"eps":5296.31,"per":8.45,"date":"2025-06","close":44740.72,"source":"reported"},{"eps":5296.31,"per":8.93,"date":"2025-07","close":47282.27,"source":"reported"},{"eps":5296.31,"per":8.24,"date":"2025-08","close":43637.79,"source":"reported"},{"eps":9268.53,"per":4.75,"date":"2025-09","close":44069.37,"source":"reported"},{"eps":9268.53,"per":4.96,"date":"2025-10","close":45987.52,"source":"reported"},{"eps":9268.53,"per":5.84,"date":"2025-11","close":54091.68,"source":"reported"},{"eps":11175.33,"per":4.83,"date":"2025-12","close":53995.77,"source":"reported"},{"eps":11175.33,"per":5.9,"date":"2026-01","close":65888.27,"source":"reported"},{"eps":11175.33,"per":6.15,"date":"2026-02","close":68700.0,"source":"reported"},{"eps":16471.92,"per":3.87,"date":"2026-03","close":63800.0,"source":"reported"},{"eps":16471.92,"per":4.97,"date":"2026-04","close":81900.0,"source":"reported"},{"eps":16471.92,"per":4.4,"date":"2026-05","close":72500.0,"source":"reported"},{"eps":27705.81,"per":2.39,"date":"2026-06","close":66300.0,"source":"reported"},{"eps":27705.81,"per":3.21,"date":"2026-07","close":89000.0,"source":"reported"},{"eps":27705.81,"per":4.59,"date":"2026-08","close":127100.0,"source":"reported"},{"eps":27705.81,"per":3.85,"date":"2026-09","close":106600.0,"source":"reported"},{"eps":27705.81,"per":2.96,"date":"2026-10","close":82100.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":4.62,"std":1.69,"count":29,"current":2.96,"lower_1sd":2.93,"upper_1sd":6.31},"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":"GS","phase":"above-fold","symbol_resolved":true}