{"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":"2026-10-23T09:38:49.169418+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":15.7,"direction":"higher_better","percentile":67},{"name":"영업이익 성장률","unit":"%","value":38.9,"direction":"higher_better","percentile":78}],"summary":"매출 +15.7%","percentile":72},"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":"F","metrics":[{"name":"RSI (14)","unit":"","value":17.8,"direction":null,"percentile":18},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-24.1,"direction":"higher_better","percentile":23}],"summary":"RSI 18","percentile":24},"valuation":{"grade":"C","metrics":[],"summary":"PER 6.15x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":3.37,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":6.55,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":3.78,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.65,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 3.4%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.73,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.95,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":32.7,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.07,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.7x, 순차입금비율 0.9x","percentile":56}},"signals":[],"summary":"풍산(103140)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 1.67조. 현재가 59,500원, 전일 대비 -1.0%, 30일 -24.1%. PER 6.2배 / ROE 3.4%. 기술적 시그널: RSI 18(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 5.33만, 기관 순매도 8.05만.","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":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.7,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.70%","value_pct":1.7},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":10.5,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":9.6,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.95,"direction":"lower_better","percentile":null}],"summary":"배당성향 10%로 낮아 안정적","percentile":73},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":1.7},"catalysts":["RSI 18 (30 이하 과매도 구간)","전분기 대비 매출 16% 성장"],"portfolio":null,"technical":{"macd":-4516.9838596173795,"grade":"D","trend":"하락","atr_14":3460.714285714286,"rsi_14":17.75362318840581,"sma_20":69975.0,"sma_60":75013.33333333333,"comment":"하락 추세, RSI 18","analysis":"RSI(14) 17.8로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-4516.98)가 시그널선(-3575.76)을 하회합니다(데드크로스). 현재가가 SMA20(69975)과 SMA60(75013) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 55009~84941 (현재 위치 15%).","bb_lower":55008.92168936698,"bb_upper":84941.07831063302,"macd_signal":-3575.7585390601275},"change_pct":-2.0,"chart_data":[{"date":"2024-10-23","open":67651,"high":68496,"low":64649,"close":65306,"volume":528932,"rsi_14":67.22,"sma_20":64030.0,"sma_60":60053.33,"sma_120":62637.5},{"date":"2024-10-24","open":65306,"high":66525,"low":64930,"close":65306,"volume":262689,"rsi_14":64.57,"sma_20":64785.0,"sma_60":60183.33,"sma_120":62718.33},{"date":"2024-10-25","open":65399,"high":67933,"low":64743,"close":66525,"volume":403233,"rsi_14":60.3,"sma_20":65465.0,"sma_60":60336.67,"sma_120":62806.67},{"date":"2024-10-28","open":66619,"high":68120,"low":64555,"close":65212,"volume":327130,"rsi_14":54.19,"sma_20":66015.0,"sma_60":60506.67,"sma_120":62861.67},{"date":"2024-10-29","open":65212,"high":66995,"low":64180,"close":65493,"volume":300659,"rsi_14":59.47,"sma_20":66575.0,"sma_60":60670.0,"sma_120":62885.83},{"date":"2024-10-30","open":66995,"high":67933,"low":63898,"close":63992,"volume":336022,"rsi_14":61.75,"sma_20":66890.0,"sma_60":60813.33,"sma_120":62912.5},{"date":"2024-10-31","open":64180,"high":65587,"low":61459,"close":65118,"volume":415571,"rsi_14":64.1,"sma_20":67295.0,"sma_60":61010.0,"sma_120":62885.0},{"date":"2024-11-01","open":64180,"high":64461,"low":61365,"close":61928,"volume":354497,"rsi_14":52.94,"sma_20":67440.0,"sma_60":61136.67,"sma_120":62810.83},{"date":"2024-11-04","open":61928,"high":62772,"low":59957,"close":61928,"volume":222667,"rsi_14":55.19,"sma_20":67400.0,"sma_60":61266.67,"sma_120":62735.0},{"date":"2024-11-05","open":61365,"high":62022,"low":60520,"close":60896,"volume":169919,"rsi_14":48.79,"sma_20":67255.0,"sma_60":61443.33,"sma_120":62660.0},{"date":"2024-11-06","open":61459,"high":63710,"low":60989,"close":62772,"volume":359501,"rsi_14":54.75,"sma_20":67290.0,"sma_60":61735.0,"sma_120":62616.67},{"date":"2024-11-07","open":66739,"high":67036,"low":60591,"close":62772,"volume":651219,"rsi_14":44.26,"sma_20":67260.0,"sma_60":61950.0,"sma_120":62537.5},{"date":"2024-11-08","open":60051,"high":61928,"low":59207,"close":59770,"volume":246431,"rsi_14":33.98,"sma_20":67250.0,"sma_60":62145.0,"sma_120":62439.17},{"date":"2024-11-11","open":59207,"high":59394,"low":57518,"close":58831,"volume":269301,"rsi_14":26.26,"sma_20":67150.0,"sma_60":62320.0,"sma_120":62325.83},{"date":"2024-11-12","open":58831,"high":61083,"low":58644,"close":58644,"volume":405868,"rsi_14":29.71,"sma_20":67085.0,"sma_60":62478.33,"sma_120":62202.5},{"date":"2024-11-13","open":58644,"high":59113,"low":55360,"close":55453,"volume":276905,"rsi_14":24.88,"sma_20":66770.0,"sma_60":62565.0,"sma_120":62093.33},{"date":"2024-11-14","open":55547,"high":56579,"low":54890,"close":55453,"volume":223176,"rsi_14":19.9,"sma_20":66485.0,"sma_60":62630.0,"sma_120":61970.83},{"date":"2024-11-15","open":54797,"high":56110,"low":53858,"close":56016,"volume":191804,"rsi_14":23.94,"sma_20":66165.0,"sma_60":62698.33,"sma_120":61873.33},{"date":"2024-11-18","open":56016,"high":56016,"low":54515,"close":55172,"volume":190930,"rsi_14":21.65,"sma_20":65590.0,"sma_60":62748.33,"sma_120":61787.5},{"date":"2024-11-19","open":55172,"high":55641,"low":52826,"close":53202,"volume":370132,"rsi_14":21.11,"sma_20":64820.0,"sma_60":62763.33,"sma_120":61711.67},{"date":"2024-11-20","open":53389,"high":54797,"low":53108,"close":54327,"volume":198305,"rsi_14":21.11,"sma_20":64235.0,"sma_60":62786.67,"sma_120":61649.17},{"date":"2024-11-21","open":54327,"high":55266,"low":51700,"close":52357,"volume":315406,"rsi_14":22.58,"sma_20":63545.0,"sma_60":62760.0,"sma_120":61576.67},{"date":"2024-11-22","open":52545,"high":53202,"low":52263,"close":52545,"volume":142655,"rsi_14":23.4,"sma_20":62800.0,"sma_60":62748.33,"sma_120":61498.33},{"date":"2024-11-25","open":52639,"high":54140,"low":52451,"close":53483,"volume":233986,"rsi_14":28.88,"sma_20":62175.0,"sma_60":62738.33,"sma_120":61427.5},{"date":"2024-11-26","open":53483,"high":53577,"low":48041,"close":48792,"volume":564108,"rsi_14":15.67,"sma_20":61285.0,"sma_60":62588.33,"sma_120":61336.67},{"date":"2024-11-27","open":48135,"high":49167,"low":47853,"close":48698,"volume":165405,"rsi_14":18.68,"sma_20":60470.0,"sma_60":62371.67,"sma_120":61253.33},{"date":"2024-11-28","open":48698,"high":50293,"low":48604,"close":49542,"volume":150298,"rsi_14":20.86,"sma_20":59640.0,"sma_60":62191.67,"sma_120":61184.17},{"date":"2024-11-29","open":50105,"high":50387,"low":48041,"close":48229,"volume":131648,"rsi_14":20.42,"sma_20":58910.0,"sma_60":61990.0,"sma_120":61111.67},{"date":"2024-12-02","open":48229,"high":48698,"low":47666,"close":47759,"volume":123479,"rsi_14":20.1,"sma_20":58155.0,"sma_60":61765.0,"sma_120":61050.83},{"date":"2024-12-03","open":48322,"high":50480,"low":48322,"close":50387,"volume":222443,"rsi_14":35.64,"sma_20":57595.0,"sma_60":61571.67,"sma_120":61020.0},{"date":"2024-12-04","open":49448,"high":50762,"low":49073,"close":49448,"volume":173011,"rsi_14":33.84,"sma_20":56885.0,"sma_60":61343.33,"sma_120":60979.17},{"date":"2024-12-05","open":49542,"high":49636,"low":47384,"close":47572,"volume":163988,"rsi_14":28.77,"sma_20":56255.0,"sma_60":61120.0,"sma_120":60923.33},{"date":"2024-12-06","open":47572,"high":47853,"low":45789,"close":46399,"volume":220842,"rsi_14":28.31,"sma_20":55542.5,"sma_60":60880.83,"sma_120":60849.58},{"date":"2024-12-09","open":44663,"high":45414,"low":43302,"close":43302,"volume":261291,"rsi_14":26.81,"sma_20":54715.0,"sma_60":60623.33,"sma_120":60751.67},{"date":"2024-12-10","open":43678,"high":46540,"low":43584,"close":46258,"volume":202538,"rsi_14":32.59,"sma_20":54055.0,"sma_60":60503.33,"sma_120":60684.17},{"date":"2024-12-11","open":45883,"high":46915,"low":45507,"close":46774,"volume":117826,"rsi_14":37.15,"sma_20":53592.5,"sma_60":60394.17,"sma_120":60614.58},{"date":"2024-12-12","open":47384,"high":47947,"low":47009,"close":47759,"volume":182734,"rsi_14":39.38,"sma_20":53182.5,"sma_60":60325.83,"sma_120":60551.25},{"date":"2024-12-13","open":47666,"high":48604,"low":47009,"close":48135,"volume":139313,"rsi_14":37.82,"sma_20":52762.5,"sma_60":60240.83,"sma_120":60489.58},{"date":"2024-12-16","open":48510,"high":48979,"low":48041,"close":48041,"volume":109128,"rsi_14":47.84,"sma_20":52382.5,"sma_60":60129.17,"sma_120":60404.58},{"date":"2024-12-17","open":48135,"high":48698,"low":46024,"close":46540,"volume":317539,"rsi_14":44.25,"sma_20":52027.5,"sma_60":60062.5,"sma_120":60288.75},{"date":"2024-12-18","open":46633,"high":48416,"low":46493,"close":48135,"volume":121742,"rsi_14":46.39,"sma_20":51697.5,"sma_60":59987.5,"sma_120":60179.58},{"date":"2024-12-19","open":46774,"high":47384,"low":46399,"close":47103,"volume":109834,"rsi_14":47.07,"sma_20":51417.5,"sma_60":59915.83,"sma_120":60064.58},{"date":"2024-12-20","open":47103,"high":47196,"low":45977,"close":46399,"volume":107854,"rsi_14":46.51,"sma_20":51090.0,"sma_60":59785.0,"sma_120":59956.67},{"date":"2024-12-23","open":46540,"high":48041,"low":46540,"close":47759,"volume":119180,"rsi_14":42.78,"sma_20":50785.0,"sma_60":59658.33,"sma_120":59855.83},{"date":"2024-12-24","open":54609,"high":57893,"low":48135,"close":48885,"volume":1696894,"rsi_14":48.47,"sma_20":50790.0,"sma_60":59550.0,"sma_120":59762.5},{"date":"2024-12-26","open":49073,"high":49261,"low":48041,"close":48135,"volume":311966,"rsi_14":51.63,"sma_20":50760.0,"sma_60":59373.33,"sma_120":59645.83},{"date":"2024-12-27","open":47759,"high":48135,"low":46446,"close":46680,"volume":213296,"rsi_14":50.8,"sma_20":50607.5,"sma_60":59180.83,"sma_120":59547.92},{"date":"2024-12-30","open":46211,"high":47196,"low":46211,"close":46868,"volume":100319,"rsi_14":62.18,"sma_20":50535.0,"sma_60":58961.67,"sma_120":59436.67},{"date":"2025-01-02","open":46774,"high":48604,"low":46774,"close":48510,"volume":214958,"rsi_14":58.45,"sma_20":50575.0,"sma_60":58710.0,"sma_120":59320.83},{"date":"2025-01-03","open":48229,"high":50199,"low":47947,"close":49917,"volume":280294,"rsi_14":61.06,"sma_20":50550.0,"sma_60":58466.67,"sma_120":59230.83},{"date":"2025-01-06","open":50387,"high":50387,"low":48979,"close":49636,"volume":142585,"rsi_14":56.94,"sma_20":50560.0,"sma_60":58245.0,"sma_120":59114.17},{"date":"2025-01-07","open":49636,"high":50199,"low":49167,"close":49730,"volume":196717,"rsi_14":56.03,"sma_20":50675.0,"sma_60":58063.33,"sma_120":58979.17},{"date":"2025-01-08","open":49448,"high":49448,"low":48510,"close":48604,"volume":157652,"rsi_14":51.97,"sma_20":50792.5,"sma_60":57861.67,"sma_120":58841.67},{"date":"2025-01-09","open":48979,"high":50199,"low":48416,"close":50011,"volume":277249,"rsi_14":62.25,"sma_20":51150.0,"sma_60":57671.67,"sma_120":58721.67},{"date":"2025-01-10","open":49824,"high":50387,"low":49354,"close":50199,"volume":157344,"rsi_14":58.09,"sma_20":51360.0,"sma_60":57500.0,"sma_120":58610.0},{"date":"2025-01-13","open":50387,"high":50387,"low":48604,"close":49073,"volume":137728,"rsi_14":57.66,"sma_20":51482.5,"sma_60":57281.67,"sma_120":58472.5},{"date":"2025-01-14","open":49354,"high":49824,"low":49073,"close":49824,"volume":107929,"rsi_14":63.27,"sma_20":51592.5,"sma_60":57086.67,"sma_120":58336.67},{"date":"2025-01-15","open":50105,"high":50387,"low":49261,"close":49636,"volume":125337,"rsi_14":58.0,"sma_20":51672.5,"sma_60":56866.67,"sma_120":58230.83},{"date":"2025-01-16","open":50105,"high":51137,"low":49824,"close":51043,"volume":182343,"rsi_14":58.98,"sma_20":51832.5,"sma_60":56601.67,"sma_120":58165.83},{"date":"2025-01-17","open":51137,"high":52920,"low":50856,"close":52545,"volume":371655,"rsi_14":67.28,"sma_20":52152.5,"sma_60":56333.33,"sma_120":58118.33},{"date":"2025-01-20","open":52639,"high":52639,"low":50293,"close":50950,"volume":209821,"rsi_14":66.55,"sma_20":52302.5,"sma_60":56078.33,"sma_120":58065.83},{"date":"2025-01-21","open":51419,"high":51888,"low":50950,"close":51513,"volume":158225,"rsi_14":67.49,"sma_20":52537.5,"sma_60":55833.33,"sma_120":58008.33},{"date":"2025-01-22","open":52076,"high":52639,"low":51606,"close":52169,"volume":140549,"rsi_14":64.89,"sma_20":52845.0,"sma_60":55578.33,"sma_120":57957.5},{"date":"2025-01-23","open":52357,"high":52732,"low":49917,"close":50480,"volume":246118,"rsi_14":52.24,"sma_20":52990.0,"sma_60":55316.67,"sma_120":57911.67},{"date":"2025-01-24","open":50199,"high":51419,"low":49917,"close":51231,"volume":130410,"rsi_14":56.12,"sma_20":53115.0,"sma_60":55063.33,"sma_120":57866.67},{"date":"2025-01-31","open":51325,"high":51513,"low":49448,"close":49730,"volume":170922,"rsi_14":50.0,"sma_20":53200.0,"sma_60":54810.0,"sma_120":57811.67},{"date":"2025-02-03","open":48510,"high":48792,"low":47572,"close":48041,"volume":201694,"rsi_14":48.12,"sma_20":53272.5,"sma_60":54506.67,"sma_120":57758.33},{"date":"2025-02-04","open":48604,"high":49073,"low":48229,"close":48698,"volume":128731,"rsi_14":45.39,"sma_20":53370.0,"sma_60":54271.67,"sma_120":57704.17},{"date":"2025-02-05","open":49073,"high":49542,"low":48698,"close":48979,"volume":105819,"rsi_14":45.75,"sma_20":53395.0,"sma_60":54041.67,"sma_120":57654.17},{"date":"2025-02-06","open":49636,"high":50856,"low":49448,"close":50762,"volume":221326,"rsi_14":55.62,"sma_20":53440.0,"sma_60":53861.67,"sma_120":57652.5},{"date":"2025-02-07","open":50856,"high":52357,"low":50387,"close":51606,"volume":282589,"rsi_14":55.9,"sma_20":53545.0,"sma_60":53663.33,"sma_120":57699.17},{"date":"2025-02-10","open":52639,"high":53389,"low":51513,"close":52920,"volume":415248,"rsi_14":60.12,"sma_20":53715.0,"sma_60":53548.33,"sma_120":57749.17},{"date":"2025-02-11","open":53483,"high":55172,"low":51043,"close":51513,"volume":601315,"rsi_14":51.45,"sma_20":53870.0,"sma_60":53401.67,"sma_120":57773.33},{"date":"2025-02-12","open":50668,"high":52826,"low":50668,"close":52451,"volume":283457,"rsi_14":49.7,"sma_20":54000.0,"sma_60":53288.33,"sma_120":57804.17},{"date":"2025-02-13","open":52545,"high":52826,"low":51325,"close":52545,"volume":242793,"rsi_14":55.63,"sma_20":54125.0,"sma_60":53180.0,"sma_120":57829.17},{"date":"2025-02-14","open":53014,"high":53108,"low":51606,"close":52357,"volume":199567,"rsi_14":53.06,"sma_20":54300.0,"sma_60":53125.0,"sma_120":57845.0},{"date":"2025-02-17","open":52357,"high":56016,"low":52357,"close":55735,"volume":486852,"rsi_14":60.8,"sma_20":54615.0,"sma_60":53130.0,"sma_120":57880.0},{"date":"2025-02-18","open":57142,"high":60145,"low":56579,"close":57236,"volume":1158834,"rsi_14":70.69,"sma_20":55020.0,"sma_60":53151.67,"sma_120":57925.0},{"date":"2025-02-19","open":57049,"high":57236,"low":55078,"close":55266,"volume":479005,"rsi_14":61.5,"sma_20":55245.0,"sma_60":53153.33,"sma_120":57950.83},{"date":"2025-02-20","open":57705,"high":58268,"low":55453,"close":56673,"volume":624074,"rsi_14":69.89,"sma_20":55465.0,"sma_60":53215.0,"sma_120":57989.17},{"date":"2025-02-21","open":57049,"high":58268,"low":55547,"close":56955,"volume":410924,"rsi_14":77.78,"sma_20":55785.0,"sma_60":53261.67,"sma_120":58024.17},{"date":"2025-02-24","open":56298,"high":57705,"low":55078,"close":56016,"volume":293613,"rsi_14":72.41,"sma_20":56025.0,"sma_60":53326.67,"sma_120":58043.33},{"date":"2025-02-25","open":55547,"high":55735,"low":54984,"close":55266,"volume":237711,"rsi_14":68.72,"sma_20":56190.0,"sma_60":53375.0,"sma_120":58061.67},{"date":"2025-02-26","open":56298,"high":57612,"low":55172,"close":55547,"volume":319746,"rsi_14":65.64,"sma_20":56460.0,"sma_60":53411.67,"sma_120":58075.0},{"date":"2025-02-27","open":56921,"high":57118,"low":55744,"close":55940,"volume":353061,"rsi_14":55.68,"sma_20":56580.0,"sma_60":53495.0,"sma_120":58041.67},{"date":"2025-02-28","open":55449,"high":55449,"low":53388,"close":53879,"volume":297749,"rsi_14":45.9,"sma_20":56675.0,"sma_60":53545.0,"sma_120":57958.33},{"date":"2025-03-04","open":54958,"high":58393,"low":54860,"close":58001,"volume":761197,"rsi_14":60.0,"sma_20":57070.0,"sma_60":53650.0,"sma_120":57920.83},{"date":"2025-03-05","open":57903,"high":59375,"low":56823,"close":59178,"volume":392907,"rsi_14":60.38,"sma_20":57490.0,"sma_60":53798.33,"sma_120":57894.17},{"date":"2025-03-06","open":60945,"high":62810,"low":60356,"close":60945,"volume":821837,"rsi_14":63.32,"sma_20":57985.0,"sma_60":53985.0,"sma_120":57875.0},{"date":"2025-03-07","open":60945,"high":66048,"low":60356,"close":63791,"volume":1112306,"rsi_14":67.97,"sma_20":58530.0,"sma_60":54173.33,"sma_120":57872.5},{"date":"2025-03-10","open":65656,"high":67324,"low":63987,"close":64969,"volume":624414,"rsi_14":64.66,"sma_20":59090.0,"sma_60":54398.33,"sma_120":57870.83},{"date":"2025-03-11","open":62319,"high":64576,"low":62221,"close":64184,"volume":425616,"rsi_14":59.82,"sma_20":59540.0,"sma_60":54643.33,"sma_120":57881.67},{"date":"2025-03-12","open":63889,"high":64871,"low":59375,"close":60356,"volume":726717,"rsi_14":55.37,"sma_20":59870.0,"sma_60":54844.17,"sma_120":57862.5},{"date":"2025-03-13","open":60847,"high":63595,"low":60651,"close":62613,"volume":415039,"rsi_14":56.8,"sma_20":60265.0,"sma_60":55138.33,"sma_120":57880.83},{"date":"2025-03-14","open":63398,"high":65165,"low":62025,"close":63497,"volume":326875,"rsi_14":57.81,"sma_20":60700.0,"sma_60":55395.0,"sma_120":57949.17},{"date":"2025-03-17","open":63398,"high":64282,"low":62613,"close":63693,"volume":313721,"rsi_14":60.48,"sma_20":61155.0,"sma_60":55645.83,"sma_120":58020.0},{"date":"2025-03-18","open":63987,"high":64969,"low":62221,"close":62613,"volume":260498,"rsi_14":59.76,"sma_20":61375.0,"sma_60":55860.83,"sma_120":58093.33},{"date":"2025-03-19","open":63202,"high":69483,"low":62908,"close":68109,"volume":1298591,"rsi_14":66.78,"sma_20":61795.0,"sma_60":56162.5,"sma_120":58201.67},{"date":"2025-03-20","open":68992,"high":69091,"low":65067,"close":66048,"volume":738984,"rsi_14":67.0,"sma_20":62215.0,"sma_60":56430.83,"sma_120":58280.0},{"date":"2025-03-21","open":64576,"high":65263,"low":63300,"close":63889,"volume":416052,"rsi_14":66.78,"sma_20":62450.0,"sma_60":56689.17,"sma_120":58375.83},{"date":"2025-03-24","open":64282,"high":66343,"low":63987,"close":65263,"volume":197025,"rsi_14":63.41,"sma_20":62740.0,"sma_60":56942.5,"sma_120":58465.0},{"date":"2025-03-25","open":65656,"high":65754,"low":61730,"close":62319,"volume":288947,"rsi_14":55.44,"sma_20":62930.0,"sma_60":57164.17,"sma_120":58540.0},{"date":"2025-03-26","open":64576,"high":67226,"low":64282,"close":66637,"volume":627332,"rsi_14":59.06,"sma_20":63380.0,"sma_60":57471.67,"sma_120":58628.33},{"date":"2025-03-27","open":66048,"high":66833,"low":64282,"close":64282,"volume":213611,"rsi_14":50.79,"sma_20":63695.0,"sma_60":57715.0,"sma_120":58686.67},{"date":"2025-03-28","open":64184,"high":64184,"low":59767,"close":60454,"volume":327888,"rsi_14":43.27,"sma_20":63925.0,"sma_60":57873.33,"sma_120":58711.67},{"date":"2025-03-31","open":59375,"high":61436,"low":58786,"close":60847,"volume":204867,"rsi_14":44.97,"sma_20":64280.0,"sma_60":58051.67,"sma_120":58712.5},{"date":"2025-04-01","open":61141,"high":61730,"low":59767,"close":61141,"volume":221265,"rsi_14":51.32,"sma_20":64440.0,"sma_60":58260.83,"sma_120":58720.83},{"date":"2025-04-02","open":62025,"high":62319,"low":58688,"close":58786,"volume":250245,"rsi_14":43.56,"sma_20":64420.0,"sma_60":58426.67,"sma_120":58694.17},{"date":"2025-04-03","open":57608,"high":59571,"low":56921,"close":59473,"volume":186423,"rsi_14":43.19,"sma_20":64345.0,"sma_60":58575.0,"sma_120":58642.5},{"date":"2025-04-04","open":58590,"high":58786,"low":54075,"close":55940,"volume":519692,"rsi_14":38.21,"sma_20":63945.0,"sma_60":58638.33,"sma_120":58552.5},{"date":"2025-04-07","open":53094,"high":53388,"low":50248,"close":51425,"volume":344550,"rsi_14":34.59,"sma_20":63255.0,"sma_60":58630.0,"sma_120":58437.5},{"date":"2025-04-08","open":52603,"high":52701,"low":50935,"close":51524,"volume":203764,"rsi_14":23.17,"sma_20":62610.0,"sma_60":58621.67,"sma_120":58342.5},{"date":"2025-04-09","open":50640,"high":51327,"low":48972,"close":49266,"volume":232842,"rsi_14":23.03,"sma_20":62045.0,"sma_60":58595.0,"sma_120":58228.33},{"date":"2025-04-10","open":52603,"high":52603,"low":51327,"close":52014,"volume":180596,"rsi_14":31.27,"sma_20":61505.0,"sma_60":58590.0,"sma_120":58130.83},{"date":"2025-04-11","open":51033,"high":53683,"low":50837,"close":53683,"volume":158128,"rsi_14":31.9,"sma_20":61005.0,"sma_60":58610.0,"sma_120":58055.0},{"date":"2025-04-14","open":54860,"high":54860,"low":53388,"close":53781,"volume":190277,"rsi_14":35.35,"sma_20":60500.0,"sma_60":58651.67,"sma_120":57966.67},{"date":"2025-04-15","open":54370,"high":54566,"low":53977,"close":54370,"volume":103098,"rsi_14":25.87,"sma_20":60080.0,"sma_60":58690.0,"sma_120":57888.33},{"date":"2025-04-16","open":54468,"high":54860,"low":53584,"close":53781,"volume":129086,"rsi_14":27.8,"sma_20":59350.0,"sma_60":58721.67,"sma_120":57794.17},{"date":"2025-04-17","open":53388,"high":53977,"low":52996,"close":53683,"volume":140585,"rsi_14":33.0,"sma_20":58720.0,"sma_60":58726.67,"sma_120":57664.17},{"date":"2025-04-18","open":54173,"high":54173,"low":53192,"close":53388,"volume":84622,"rsi_14":31.19,"sma_20":58185.0,"sma_60":58700.0,"sma_120":57516.67},{"date":"2025-04-21","open":53879,"high":53879,"low":52996,"close":53094,"volume":86070,"rsi_14":29.7,"sma_20":57565.0,"sma_60":58696.67,"sma_120":57387.5},{"date":"2025-04-22","open":52799,"high":53977,"low":52701,"close":53584,"volume":87437,"rsi_14":35.52,"sma_20":57120.0,"sma_60":58691.67,"sma_120":57262.5},{"date":"2025-04-23","open":54566,"high":55449,"low":54271,"close":54566,"volume":168091,"rsi_14":36.56,"sma_20":56505.0,"sma_60":58691.67,"sma_120":57135.0},{"date":"2025-04-24","open":55351,"high":55645,"low":54271,"close":54762,"volume":98681,"rsi_14":46.05,"sma_20":56020.0,"sma_60":58725.0,"sma_120":57020.83},{"date":"2025-04-25","open":55351,"high":56823,"low":55253,"close":56038,"volume":212765,"rsi_14":69.75,"sma_20":55795.0,"sma_60":58766.67,"sma_120":56915.0},{"date":"2025-04-28","open":56234,"high":56431,"low":55253,"close":55645,"volume":113771,"rsi_14":67.21,"sma_20":55530.0,"sma_60":58828.33,"sma_120":56819.17},{"date":"2025-04-29","open":55645,"high":56332,"low":55155,"close":56332,"volume":92367,"rsi_14":83.96,"sma_20":55285.0,"sma_60":58931.67,"sma_120":56719.17},{"date":"2025-04-30","open":56332,"high":59178,"low":56038,"close":58197,"volume":388799,"rsi_14":82.47,"sma_20":55255.0,"sma_60":59055.0,"sma_120":56663.33},{"date":"2025-05-02","open":58590,"high":58688,"low":55645,"close":57804,"volume":186968,"rsi_14":75.0,"sma_20":55170.0,"sma_60":59166.67,"sma_120":56604.17},{"date":"2025-05-07","open":58884,"high":60356,"low":58590,"close":60258,"volume":263861,"rsi_14":80.56,"sma_20":55390.0,"sma_60":59288.33,"sma_120":56575.0},{"date":"2025-05-08","open":60552,"high":60847,"low":58982,"close":59571,"volume":283837,"rsi_14":74.31,"sma_20":55805.0,"sma_60":59383.33,"sma_120":56523.33},{"date":"2025-05-09","open":59964,"high":64380,"low":59571,"close":63202,"volume":543012,"rsi_14":84.29,"sma_20":56400.0,"sma_60":59516.67,"sma_120":56532.5},{"date":"2025-05-12","open":62810,"high":63006,"low":58393,"close":58590,"volume":494072,"rsi_14":63.44,"sma_20":56875.0,"sma_60":59596.67,"sma_120":56499.17},{"date":"2025-05-13","open":58001,"high":58001,"low":56136,"close":57314,"volume":254324,"rsi_14":60.2,"sma_20":57145.0,"sma_60":59638.33,"sma_120":56463.33},{"date":"2025-05-14","open":57804,"high":58393,"low":57216,"close":57804,"volume":194262,"rsi_14":62.12,"sma_20":57355.0,"sma_60":59686.67,"sma_120":56433.33},{"date":"2025-05-15","open":57903,"high":58001,"low":56725,"close":56921,"volume":157915,"rsi_14":58.42,"sma_20":57515.0,"sma_60":59723.33,"sma_120":56424.17},{"date":"2025-05-16","open":57412,"high":58295,"low":56823,"close":57216,"volume":166603,"rsi_14":56.92,"sma_20":57660.0,"sma_60":59705.0,"sma_120":56417.5},{"date":"2025-05-19","open":56332,"high":57510,"low":55940,"close":56234,"volume":89257,"rsi_14":53.69,"sma_20":57785.0,"sma_60":59643.33,"sma_120":56397.5},{"date":"2025-05-20","open":56627,"high":58099,"low":56234,"close":56921,"volume":159271,"rsi_14":52.28,"sma_20":57950.0,"sma_60":59628.33,"sma_120":56390.83},{"date":"2025-05-21","open":56921,"high":58295,"low":56921,"close":57608,"volume":111914,"rsi_14":55.0,"sma_20":58165.0,"sma_60":59600.0,"sma_120":56407.5},{"date":"2025-05-22","open":57314,"high":57412,"low":56332,"close":56529,"volume":104440,"rsi_14":50.49,"sma_20":58340.0,"sma_60":59548.33,"sma_120":56405.0},{"date":"2025-05-23","open":56725,"high":60651,"low":56136,"close":60454,"volume":441220,"rsi_14":55.11,"sma_20":58690.0,"sma_60":59580.0,"sma_120":56453.33},{"date":"2025-05-26","open":60651,"high":62319,"low":59865,"close":62319,"volume":318484,"rsi_14":59.58,"sma_20":59085.0,"sma_60":59656.67,"sma_120":56515.83},{"date":"2025-05-27","open":62515,"high":63398,"low":61534,"close":62221,"volume":216688,"rsi_14":54.63,"sma_20":59465.0,"sma_60":59726.67,"sma_120":56569.17},{"date":"2025-05-28","open":62319,"high":62711,"low":60651,"close":61141,"volume":229060,"rsi_14":53.64,"sma_20":59725.0,"sma_60":59815.0,"sma_120":56655.0},{"date":"2025-05-29","open":61632,"high":61632,"low":59964,"close":61338,"volume":156133,"rsi_14":44.86,"sma_20":60015.0,"sma_60":59941.67,"sma_120":56743.33},{"date":"2025-05-30","open":60847,"high":61828,"low":60258,"close":60847,"volume":125118,"rsi_14":58.04,"sma_20":60245.0,"sma_60":59990.0,"sma_120":56820.0},{"date":"2025-06-02","open":60454,"high":62319,"low":60454,"close":61534,"volume":181734,"rsi_14":65.69,"sma_20":60415.0,"sma_60":60030.0,"sma_120":56914.17},{"date":"2025-06-04","open":61632,"high":64085,"low":60945,"close":64085,"volume":307688,"rsi_14":70.25,"sma_20":60735.0,"sma_60":60083.33,"sma_120":57034.17},{"date":"2025-06-05","open":64772,"high":64871,"low":63104,"close":63693,"volume":197748,"rsi_14":72.55,"sma_20":60910.0,"sma_60":60081.67,"sma_120":57127.5},{"date":"2025-06-09","open":63693,"high":64772,"low":63202,"close":64772,"volume":189968,"rsi_14":73.91,"sma_20":61175.0,"sma_60":60078.33,"sma_120":57238.33},{"date":"2025-06-10","open":66146,"high":75568,"low":65852,"close":75568,"volume":1700993,"rsi_14":87.74,"sma_20":61805.0,"sma_60":60271.67,"sma_120":57457.5},{"date":"2025-06-11","open":83615,"high":84891,"low":79003,"close":82634,"volume":1138260,"rsi_14":90.18,"sma_20":63030.0,"sma_60":60650.0,"sma_120":57747.08},{"date":"2025-06-12","open":81653,"high":86756,"low":81456,"close":85971,"volume":722432,"rsi_14":90.93,"sma_20":64490.0,"sma_60":61046.67,"sma_120":58092.5},{"date":"2025-06-13","open":92055,"high":108445,"low":91761,"close":105010,"volume":4404748,"rsi_14":96.08,"sma_20":66895.0,"sma_60":61751.67,"sma_120":58573.33},{"date":"2025-06-16","open":108935,"high":108935,"low":103145,"close":105010,"volume":1043067,"rsi_14":95.77,"sma_20":69345.0,"sma_60":62453.33,"sma_120":59049.58},{"date":"2025-06-17","open":100790,"high":105010,"low":100103,"close":102556,"volume":752524,"rsi_14":90.84,"sma_20":71655.0,"sma_60":63131.67,"sma_120":59496.25},{"date":"2025-06-18","open":107463,"high":108347,"low":102851,"close":106089,"volume":831420,"rsi_14":91.62,"sma_20":74195.0,"sma_60":63776.67,"sma_120":59969.58},{"date":"2025-06-19","open":106089,"high":126503,"low":105599,"close":124147,"volume":3133893,"rsi_14":95.21,"sma_20":77620.0,"sma_60":64763.33,"sma_120":60597.08},{"date":"2025-06-20","open":127484,"high":131508,"low":121497,"close":124147,"volume":1152634,"rsi_14":95.2,"sma_20":81010.0,"sma_60":65786.67,"sma_120":61237.92},{"date":"2025-06-23","open":142205,"high":146719,"low":131311,"close":133470,"volume":1261681,"rsi_14":96.37,"sma_20":84930.0,"sma_60":66945.0,"sma_120":61943.75},{"date":"2025-06-24","open":121301,"high":124442,"low":113842,"close":122871,"volume":1475271,"rsi_14":84.76,"sma_20":88110.0,"sma_60":67973.33,"sma_120":62568.75},{"date":"2025-06-25","open":125914,"high":130821,"low":120222,"close":127975,"volume":950364,"rsi_14":85.19,"sma_20":91455.0,"sma_60":69015.0,"sma_120":63243.33},{"date":"2025-06-26","open":124834,"high":131606,"low":122773,"close":128956,"volume":647710,"rsi_14":85.71,"sma_20":94855.0,"sma_60":70113.33,"sma_120":63914.17},{"date":"2025-06-27","open":129643,"high":138279,"low":127680,"close":133863,"volume":773262,"rsi_14":86.29,"sma_20":98560.0,"sma_60":71360.0,"sma_120":64616.67},{"date":"2025-06-30","open":133470,"high":133470,"low":122675,"close":126306,"volume":635984,"rsi_14":77.59,"sma_20":101870.0,"sma_60":72471.67,"sma_120":65261.67},{"date":"2025-07-01","open":126404,"high":128760,"low":119338,"close":121399,"volume":538214,"rsi_14":71.58,"sma_20":104955.0,"sma_60":73495.0,"sma_120":65877.92},{"date":"2025-07-02","open":121792,"high":124638,"low":110506,"close":116296,"volume":664098,"rsi_14":66.56,"sma_20":107745.0,"sma_60":74471.67,"sma_120":66449.17},{"date":"2025-07-03","open":119240,"high":124147,"low":116787,"close":117866,"volume":482582,"rsi_14":58.68,"sma_20":110485.0,"sma_60":75463.33,"sma_120":67019.17},{"date":"2025-07-04","open":117866,"high":118848,"low":106973,"close":112468,"volume":509015,"rsi_14":54.69,"sma_20":112970.0,"sma_60":76423.33,"sma_120":67530.83},{"date":"2025-07-07","open":109819,"high":121105,"low":108052,"close":117768,"volume":512653,"rsi_14":59.24,"sma_20":115670.0,"sma_60":77550.0,"sma_120":68090.0},{"date":"2025-07-08","open":118259,"high":120712,"low":115413,"close":119927,"volume":308899,"rsi_14":58.55,"sma_20":117930.0,"sma_60":78711.67,"sma_120":68666.67},{"date":"2025-07-09","open":126601,"high":131508,"low":122675,"close":125423,"volume":707189,"rsi_14":50.93,"sma_20":120110.0,"sma_60":80005.0,"sma_120":69300.0},{"date":"2025-07-10","open":125914,"high":137004,"low":124343,"close":131017,"volume":655813,"rsi_14":54.64,"sma_20":122405.0,"sma_60":81346.67,"sma_120":69968.33},{"date":"2025-07-11","open":131508,"high":134648,"low":126208,"close":132195,"volume":332361,"rsi_14":49.03,"sma_20":123790.0,"sma_60":82680.0,"sma_120":70645.0},{"date":"2025-07-14","open":133470,"high":135826,"low":125521,"close":129937,"volume":438194,"rsi_14":56.14,"sma_20":125060.0,"sma_60":83973.33,"sma_120":71312.5},{"date":"2025-07-15","open":130036,"high":152608,"low":129839,"close":152313,"volume":1820982,"rsi_14":66.27,"sma_20":127595.0,"sma_60":85636.67,"sma_120":72163.33},{"date":"2025-07-16","open":152706,"high":164875,"low":147995,"close":160950,"volume":1270585,"rsi_14":69.4,"sma_20":130390.0,"sma_60":87456.67,"sma_120":73089.17},{"date":"2025-07-17","open":163894,"high":164777,"low":158104,"close":161931,"volume":455373,"rsi_14":67.88,"sma_20":132315.0,"sma_60":89295.0,"sma_120":74010.83},{"date":"2025-07-18","open":160753,"high":161244,"low":156043,"close":157809,"volume":354537,"rsi_14":70.98,"sma_20":134030.0,"sma_60":91068.33,"sma_120":74884.17},{"date":"2025-07-21","open":153884,"high":159576,"low":153491,"close":157318,"volume":333811,"rsi_14":75.42,"sma_20":135245.0,"sma_60":92838.33,"sma_120":75767.5},{"date":"2025-07-22","open":156239,"high":156533,"low":148584,"close":152019,"volume":340682,"rsi_14":75.21,"sma_20":136730.0,"sma_60":94510.0,"sma_120":76600.83},{"date":"2025-07-23","open":154080,"high":160459,"low":151234,"close":159379,"volume":423224,"rsi_14":77.08,"sma_20":138330.0,"sma_60":96290.0,"sma_120":77490.83},{"date":"2025-07-24","open":158202,"high":159968,"low":151234,"close":155061,"volume":354102,"rsi_14":78.18,"sma_20":139660.0,"sma_60":97993.33,"sma_120":78359.17},{"date":"2025-07-25","open":156533,"high":158202,"low":153295,"close":155945,"volume":231168,"rsi_14":76.83,"sma_20":140785.0,"sma_60":99690.0,"sma_120":79228.33},{"date":"2025-07-28","open":156337,"high":164679,"low":153491,"close":158987,"volume":336247,"rsi_14":77.11,"sma_20":142450.0,"sma_60":101445.0,"sma_120":80136.67},{"date":"2025-07-29","open":156926,"high":163501,"low":153491,"close":161735,"volume":314436,"rsi_14":76.2,"sma_20":144505.0,"sma_60":103235.0,"sma_120":81083.33},{"date":"2025-07-30","open":164090,"high":168997,"low":155454,"close":156730,"volume":374005,"rsi_14":68.71,"sma_20":146565.0,"sma_60":104908.33,"sma_120":81981.67},{"date":"2025-07-31","open":152019,"high":160950,"low":149271,"close":157809,"volume":456782,"rsi_14":68.67,"sma_20":148600.0,"sma_60":106606.67,"sma_120":82886.67},{"date":"2025-08-01","open":155748,"high":156533,"low":130036,"close":132980,"volume":1523020,"rsi_14":51.67,"sma_20":149645.0,"sma_60":107841.67,"sma_120":83565.0},{"date":"2025-08-04","open":129054,"high":134059,"low":128956,"close":132980,"volume":419216,"rsi_14":35.95,"sma_20":150420.0,"sma_60":109088.33,"sma_120":84235.83},{"date":"2025-08-05","open":133470,"high":135041,"low":130624,"close":131900,"volume":416666,"rsi_14":26.28,"sma_20":151030.0,"sma_60":110255.0,"sma_120":84885.83},{"date":"2025-08-06","open":130526,"high":131213,"low":125619,"close":128563,"volume":534730,"rsi_14":23.77,"sma_20":151190.0,"sma_60":111443.33,"sma_120":85520.0},{"date":"2025-08-07","open":128563,"high":128662,"low":122282,"close":124638,"volume":562122,"rsi_14":23.84,"sma_20":150865.0,"sma_60":112586.67,"sma_120":86112.5},{"date":"2025-08-08","open":122773,"high":123068,"low":117964,"close":119731,"volume":451566,"rsi_14":22.29,"sma_20":150230.0,"sma_60":113638.33,"sma_120":86662.5},{"date":"2025-08-11","open":117277,"high":119240,"low":116394,"close":118161,"volume":193925,"rsi_14":23.58,"sma_20":149630.0,"sma_60":114678.33,"sma_120":87200.83},{"date":"2025-08-12","open":120418,"high":120909,"low":116394,"close":116590,"volume":194917,"rsi_14":13.3,"sma_20":147810.0,"sma_60":115686.67,"sma_120":87695.83},{"date":"2025-08-13","open":117375,"high":119829,"low":115511,"close":118848,"volume":191840,"rsi_14":17.8,"sma_20":145665.0,"sma_60":116750.0,"sma_120":88196.67},{"date":"2025-08-14","open":119436,"high":123264,"low":118848,"close":120320,"volume":296409,"rsi_14":18.65,"sma_20":143545.0,"sma_60":117826.67,"sma_120":88727.5},{"date":"2025-08-18","open":118553,"high":120025,"low":117866,"close":119044,"volume":141056,"rsi_14":13.73,"sma_20":141570.0,"sma_60":118870.0,"sma_120":89235.0},{"date":"2025-08-19","open":117277,"high":117768,"low":111389,"close":112665,"volume":272494,"rsi_14":8.19,"sma_20":139295.0,"sma_60":119823.33,"sma_120":89685.83},{"date":"2025-08-20","open":109328,"high":113155,"low":106482,"close":112567,"volume":328275,"rsi_14":8.94,"sma_20":137285.0,"sma_60":120708.33,"sma_120":90144.17},{"date":"2025-08-21","open":113941,"high":116492,"low":113155,"close":114039,"volume":190726,"rsi_14":9.6,"sma_20":134975.0,"sma_60":121586.67,"sma_120":90621.67},{"date":"2025-08-22","open":116198,"high":119731,"low":116100,"close":116983,"volume":251654,"rsi_14":25.23,"sma_20":133035.0,"sma_60":122516.67,"sma_120":91121.67},{"date":"2025-08-25","open":118749,"high":119436,"low":115903,"close":119240,"volume":152633,"rsi_14":30.11,"sma_20":131165.0,"sma_60":123503.33,"sma_120":91659.17},{"date":"2025-08-26","open":117964,"high":118749,"low":116689,"close":118259,"volume":121917,"rsi_14":30.2,"sma_20":129090.0,"sma_60":124470.0,"sma_120":92205.83},{"date":"2025-08-27","open":117866,"high":118259,"low":114922,"close":116689,"volume":108158,"rsi_14":31.83,"sma_20":126795.0,"sma_60":125418.33,"sma_120":92704.17},{"date":"2025-08-28","open":116492,"high":118455,"low":115413,"close":116983,"volume":121588,"rsi_14":36.82,"sma_20":124770.0,"sma_60":126360.0,"sma_120":93195.0},{"date":"2025-08-29","open":118062,"high":118161,"low":115805,"close":116590,"volume":75748,"rsi_14":43.6,"sma_20":122670.0,"sma_60":127251.67,"sma_120":93667.5},{"date":"2025-09-01","open":116885,"high":118651,"low":115216,"close":115707,"volume":140007,"rsi_14":44.86,"sma_20":121790.0,"sma_60":128135.0,"sma_120":94108.33},{"date":"2025-09-02","open":116100,"high":118749,"low":114726,"close":118357,"volume":161488,"rsi_14":53.54,"sma_20":121045.0,"sma_60":129045.0,"sma_120":94561.67},{"date":"2025-09-03","open":119436,"high":124736,"low":118749,"close":118749,"volume":444517,"rsi_14":49.79,"sma_20":120375.0,"sma_60":129778.33,"sma_120":95025.0},{"date":"2025-09-04","open":119829,"high":120418,"low":116492,"close":116787,"volume":127999,"rsi_14":42.5,"sma_20":119775.0,"sma_60":130358.33,"sma_120":95504.17},{"date":"2025-09-05","open":116787,"high":116983,"low":114431,"close":116002,"volume":110197,"rsi_14":43.4,"sma_20":119335.0,"sma_60":130868.33,"sma_120":95957.5},{"date":"2025-09-08","open":116492,"high":118357,"low":115315,"close":118259,"volume":107942,"rsi_14":64.77,"sma_20":119260.0,"sma_60":131093.33,"sma_120":96422.5},{"date":"2025-09-09","open":118357,"high":119633,"low":116198,"close":118455,"volume":149355,"rsi_14":65.46,"sma_20":119275.0,"sma_60":131321.67,"sma_120":96887.5},{"date":"2025-09-10","open":118553,"high":120614,"low":117572,"close":119338,"volume":199217,"rsi_14":64.36,"sma_20":119415.0,"sma_60":131606.67,"sma_120":97369.17},{"date":"2025-09-11","open":119633,"high":120909,"low":117768,"close":118455,"volume":302826,"rsi_14":54.49,"sma_20":119395.0,"sma_60":131816.67,"sma_120":97796.67},{"date":"2025-09-12","open":118749,"high":130232,"low":116787,"close":124147,"volume":1022512,"rsi_14":62.38,"sma_20":119590.0,"sma_60":131816.67,"sma_120":98290.0},{"date":"2025-09-15","open":126306,"high":130526,"low":125423,"close":128073,"volume":592782,"rsi_14":71.55,"sma_20":120050.0,"sma_60":131883.33,"sma_120":98835.0},{"date":"2025-09-16","open":131311,"high":138868,"low":130526,"close":135237,"volume":878264,"rsi_14":82.7,"sma_20":121200.0,"sma_60":131913.33,"sma_120":99429.17},{"date":"2025-09-17","open":135237,"high":135335,"low":128858,"close":129643,"volume":353685,"rsi_14":68.8,"sma_20":122070.0,"sma_60":132028.33,"sma_120":100000.83},{"date":"2025-09-18","open":131196,"high":131294,"low":123760,"close":125619,"volume":322140,"rsi_14":62.77,"sma_20":122680.0,"sma_60":131995.0,"sma_120":100505.0},{"date":"2025-09-19","open":128900,"high":131900,"low":128000,"close":128000,"volume":207907,"rsi_14":63.61,"sma_20":123120.0,"sma_60":131938.33,"sma_120":101025.83},{"date":"2025-09-22","open":126110,"high":126503,"low":121301,"close":123068,"volume":258885,"rsi_14":56.49,"sma_20":123315.0,"sma_60":131755.0,"sma_120":101557.5},{"date":"2025-09-23","open":123755,"high":124343,"low":120712,"close":120909,"volume":170272,"rsi_14":52.84,"sma_20":123450.0,"sma_60":131663.33,"sma_120":102067.5},{"date":"2025-09-24","open":122577,"high":124147,"low":121203,"close":122577,"volume":199063,"rsi_14":57.66,"sma_20":123750.0,"sma_60":131683.33,"sma_120":102589.17},{"date":"2025-09-25","open":127876,"high":129054,"low":125030,"close":126503,"volume":465664,"rsi_14":62.83,"sma_20":124235.0,"sma_60":131856.67,"sma_120":103164.17},{"date":"2025-09-26","open":127680,"high":127876,"low":120123,"close":120909,"volume":241230,"rsi_14":52.99,"sma_20":124455.0,"sma_60":131908.33,"sma_120":103685.83},{"date":"2025-09-29","open":121890,"high":122381,"low":116787,"close":119338,"volume":288166,"rsi_14":50.97,"sma_20":124640.0,"sma_60":132025.0,"sma_120":104224.17},{"date":"2025-09-30","open":119829,"high":124638,"low":119731,"close":122381,"volume":200675,"rsi_14":53.18,"sma_20":124845.0,"sma_60":132103.33,"sma_120":104826.67},{"date":"2025-10-01","open":122381,"high":131508,"low":121694,"close":129839,"volume":385531,"rsi_14":60.47,"sma_20":125410.0,"sma_60":132271.67,"sma_120":105491.67},{"date":"2025-10-02","open":128269,"high":130428,"low":123362,"close":127975,"volume":367679,"rsi_14":53.79,"sma_20":125980.0,"sma_60":132315.0,"sma_120":106160.0},{"date":"2025-10-10","open":125717,"high":125717,"low":120516,"close":122675,"volume":295000,"rsi_14":44.8,"sma_20":126320.0,"sma_60":132173.33,"sma_120":106760.0},{"date":"2025-10-13","open":119044,"high":121694,"low":118848,"close":120025,"volume":180681,"rsi_14":33.95,"sma_20":126410.0,"sma_60":131966.67,"sma_120":107323.33},{"date":"2025-10-14","open":120909,"high":132489,"low":120810,"close":124834,"volume":650600,"rsi_14":44.84,"sma_20":126735.0,"sma_60":131880.0,"sma_120":107926.67},{"date":"2025-10-15","open":128073,"high":131508,"low":124442,"close":129741,"volume":329219,"rsi_14":53.89,"sma_20":127265.0,"sma_60":131496.67,"sma_120":108566.67},{"date":"2025-10-16","open":128269,"high":128367,"low":118848,"close":120025,"volume":843373,"rsi_14":45.11,"sma_20":127345.0,"sma_60":130801.67,"sma_120":109129.17},{"date":"2025-10-17","open":119731,"high":119731,"low":114431,"close":114824,"volume":411851,"rsi_14":43.11,"sma_20":126870.0,"sma_60":130001.67,"sma_120":109648.33},{"date":"2025-10-20","open":116394,"high":118357,"low":116002,"close":117768,"volume":212231,"rsi_14":47.41,"sma_20":126345.0,"sma_60":129321.67,"sma_120":110195.0},{"date":"2025-10-21","open":119044,"high":119731,"low":116100,"close":116885,"volume":191053,"rsi_14":45.25,"sma_20":125410.0,"sma_60":128635.0,"sma_120":110736.67},{"date":"2025-10-22","open":117768,"high":118651,"low":115413,"close":117572,"volume":241404,"rsi_14":42.11,"sma_20":124795.0,"sma_60":128050.0,"sma_120":111280.0},{"date":"2025-10-23","open":118455,"high":118749,"low":116296,"close":116787,"volume":209142,"rsi_14":46.02,"sma_20":124325.0,"sma_60":127326.67,"sma_120":111808.33},{"date":"2025-10-24","open":118259,"high":118651,"low":115805,"close":117572,"volume":228574,"rsi_14":48.27,"sma_20":123915.0,"sma_60":126690.0,"sma_120":112341.67},{"date":"2025-10-27","open":117572,"high":118455,"low":115216,"close":117768,"volume":259285,"rsi_14":45.21,"sma_20":123645.0,"sma_60":126041.67,"sma_120":112865.83},{"date":"2025-10-28","open":118651,"high":118749,"low":115609,"close":116492,"volume":200445,"rsi_14":34.11,"sma_20":123420.0,"sma_60":125320.0,"sma_120":113382.5},{"date":"2025-10-29","open":116885,"high":117768,"low":114628,"close":116983,"volume":202685,"rsi_14":36.47,"sma_20":123135.0,"sma_60":124560.0,"sma_120":113897.5},{"date":"2025-10-30","open":117768,"high":119731,"low":116296,"close":117572,"volume":272205,"rsi_14":42.9,"sma_20":122680.0,"sma_60":123895.0,"sma_120":114401.67},{"date":"2025-10-31","open":117277,"high":117277,"low":107267,"close":107954,"volume":694726,"rsi_14":35.93,"sma_20":122020.0,"sma_60":123048.33,"sma_120":114827.5},{"date":"2025-11-03","open":111095,"high":116198,"low":111095,"close":114235,"volume":569667,"rsi_14":38.05,"sma_20":121760.0,"sma_60":122730.0,"sma_120":115285.83},{"date":"2025-11-04","open":113352,"high":113450,"low":108052,"close":108935,"volume":435692,"rsi_14":26.75,"sma_20":121075.0,"sma_60":122321.67,"sma_120":115705.0},{"date":"2025-11-05","open":107660,"high":107758,"low":97944,"close":101869,"volume":610674,"rsi_14":28.44,"sma_20":119650.0,"sma_60":121811.67,"sma_120":116033.33},{"date":"2025-11-06","open":104814,"high":105893,"low":99612,"close":100495,"volume":279559,"rsi_14":31.28,"sma_20":118250.0,"sma_60":121335.0,"sma_120":116389.17},{"date":"2025-11-07","open":97453,"high":98729,"low":95687,"close":97159,"volume":300076,"rsi_14":23.35,"sma_20":116950.0,"sma_60":120868.33,"sma_120":116727.5},{"date":"2025-11-10","open":97649,"high":100986,"low":97649,"close":100397,"volume":192580,"rsi_14":29.9,"sma_20":115950.0,"sma_60":120540.0,"sma_120":117089.17},{"date":"2025-11-11","open":102262,"high":102360,"low":99808,"close":100299,"volume":96863,"rsi_14":28.64,"sma_20":114700.0,"sma_60":120236.67,"sma_120":117457.5},{"date":"2025-11-12","open":101084,"high":103538,"low":100005,"close":102458,"volume":144839,"rsi_14":32.86,"sma_20":113310.0,"sma_60":119996.67,"sma_120":117841.67},{"date":"2025-11-13","open":102949,"high":103243,"low":101477,"close":102458,"volume":123469,"rsi_14":31.58,"sma_20":112415.0,"sma_60":119718.33,"sma_120":118234.17},{"date":"2025-11-14","open":99808,"high":104814,"low":99318,"close":101084,"volume":135103,"rsi_14":30.23,"sma_20":111715.0,"sma_60":119391.67,"sma_120":118609.17},{"date":"2025-11-17","open":101575,"high":103047,"low":99220,"close":101182,"volume":93723,"rsi_14":31.34,"sma_20":110870.0,"sma_60":119088.33,"sma_120":118979.17},{"date":"2025-11-18","open":100888,"high":101182,"low":95981,"close":96570,"volume":142625,"rsi_14":27.39,"sma_20":109835.0,"sma_60":118815.0,"sma_120":119319.17},{"date":"2025-11-19","open":97453,"high":98533,"low":93920,"close":97159,"volume":110789,"rsi_14":27.39,"sma_20":108795.0,"sma_60":118553.33,"sma_120":119630.83},{"date":"2025-11-20","open":97159,"high":99023,"low":97159,"close":97747,"volume":80660,"rsi_14":35.87,"sma_20":107825.0,"sma_60":118276.67,"sma_120":119931.67},{"date":"2025-11-21","open":93920,"high":94214,"low":91859,"close":92742,"volume":199815,"rsi_14":19.15,"sma_20":106560.0,"sma_60":117865.0,"sma_120":120190.83},{"date":"2025-11-24","open":93233,"high":93920,"low":89700,"close":92154,"volume":198665,"rsi_14":22.15,"sma_20":105255.0,"sma_60":117405.0,"sma_120":120454.17},{"date":"2025-11-25","open":93037,"high":94411,"low":91467,"close":92546,"volume":80337,"rsi_14":30.13,"sma_20":104035.0,"sma_60":116968.33,"sma_120":120719.17},{"date":"2025-11-26","open":92546,"high":95588,"low":92546,"close":95588,"volume":122330,"rsi_14":40.23,"sma_20":102945.0,"sma_60":116610.0,"sma_120":121014.17},{"date":"2025-11-27","open":96864,"high":99220,"low":96079,"close":97846,"volume":119495,"rsi_14":51.43,"sma_20":101940.0,"sma_60":116285.0,"sma_120":121322.5},{"date":"2025-11-28","open":98238,"high":99318,"low":97061,"close":97355,"volume":69928,"rsi_14":42.86,"sma_20":101400.0,"sma_60":115958.33,"sma_120":121605.0},{"date":"2025-12-01","open":98729,"high":98827,"low":94901,"close":95490,"volume":78589,"rsi_14":39.57,"sma_20":100445.0,"sma_60":115615.0,"sma_120":121875.0},{"date":"2025-12-02","open":96374,"high":97747,"low":95490,"close":97649,"volume":76894,"rsi_14":39.57,"sma_20":99870.0,"sma_60":115263.33,"sma_120":122154.17},{"date":"2025-12-03","open":97846,"high":99121,"low":96275,"close":98631,"volume":84310,"rsi_14":42.04,"sma_20":99705.0,"sma_60":114921.67,"sma_120":122350.0},{"date":"2025-12-04","open":100495,"high":101673,"low":98533,"close":100103,"volume":105254,"rsi_14":47.97,"sma_20":99685.0,"sma_60":114638.33,"sma_120":122498.33},{"date":"2025-12-05","open":99220,"high":100986,"low":98631,"close":100790,"volume":77677,"rsi_14":49.21,"sma_20":99870.0,"sma_60":114380.0,"sma_120":122624.17},{"date":"2025-12-08","open":101869,"high":102654,"low":100397,"close":101477,"volume":108363,"rsi_14":61.79,"sma_20":99925.0,"sma_60":114095.0,"sma_120":122594.17},{"date":"2025-12-09","open":103832,"high":104421,"low":101968,"close":102556,"volume":142114,"rsi_14":62.67,"sma_20":100040.0,"sma_60":113825.0,"sma_120":122573.33},{"date":"2025-12-10","open":102556,"high":102851,"low":101084,"close":101379,"volume":96614,"rsi_14":58.3,"sma_20":99985.0,"sma_60":113520.0,"sma_120":122563.33},{"date":"2025-12-11","open":102753,"high":102753,"low":99416,"close":99416,"volume":115129,"rsi_14":67.71,"sma_20":99830.0,"sma_60":113196.67,"sma_120":122506.67},{"date":"2025-12-12","open":101477,"high":102949,"low":99612,"close":101379,"volume":196995,"rsi_14":72.82,"sma_20":99845.0,"sma_60":112810.0,"sma_120":122313.33},{"date":"2025-12-15","open":100986,"high":100986,"low":99220,"close":99907,"volume":73658,"rsi_14":67.28,"sma_20":99780.0,"sma_60":112331.67,"sma_120":122107.5},{"date":"2025-12-16","open":100692,"high":100790,"low":98140,"close":98533,"volume":78806,"rsi_14":57.5,"sma_20":99880.0,"sma_60":111708.33,"sma_120":121810.83},{"date":"2025-12-17","open":99514,"high":100986,"low":98336,"close":100005,"volume":76432,"rsi_14":55.73,"sma_20":100025.0,"sma_60":111205.0,"sma_120":121616.67},{"date":"2025-12-18","open":98631,"high":99808,"low":97060,"close":98336,"volume":66356,"rsi_14":52.45,"sma_20":100055.0,"sma_60":110735.0,"sma_120":121365.0},{"date":"2025-12-19","open":99318,"high":100299,"low":98434,"close":99907,"volume":85920,"rsi_14":61.19,"sma_20":100420.0,"sma_60":110298.33,"sma_120":121118.33},{"date":"2025-12-22","open":100594,"high":107758,"low":99121,"close":104323,"volume":354551,"rsi_14":65.18,"sma_20":101040.0,"sma_60":109980.0,"sma_120":120867.5},{"date":"2025-12-23","open":105010,"high":105206,"low":102360,"close":103243,"volume":82698,"rsi_14":60.44,"sma_20":101585.0,"sma_60":109680.0,"sma_120":120671.67},{"date":"2025-12-24","open":105402,"high":105402,"low":102851,"close":103145,"volume":97898,"rsi_14":57.35,"sma_20":101970.0,"sma_60":109350.0,"sma_120":120516.67},{"date":"2025-12-26","open":103440,"high":107365,"low":103145,"close":103832,"volume":160130,"rsi_14":57.35,"sma_20":102275.0,"sma_60":108965.0,"sma_120":120410.83},{"date":"2025-12-29","open":104323,"high":110506,"low":104028,"close":109721,"volume":480388,"rsi_14":65.91,"sma_20":102905.0,"sma_60":108775.0,"sma_120":120341.67},{"date":"2025-12-30","open":106776,"high":106776,"low":101477,"close":104519,"volume":273087,"rsi_14":53.27,"sma_20":103365.0,"sma_60":108523.33,"sma_120":120274.17},{"date":"2026-01-02","open":105206,"high":105893,"low":103047,"close":104715,"volume":161758,"rsi_14":55.74,"sma_20":103725.0,"sma_60":108223.33,"sma_120":120163.33},{"date":"2026-01-05","open":105991,"high":107954,"low":105304,"close":107071,"volume":192246,"rsi_14":63.0,"sma_20":104155.0,"sma_60":107836.67,"sma_120":120054.17},{"date":"2026-01-06","open":110408,"high":116296,"low":108248,"close":116296,"volume":671304,"rsi_14":70.32,"sma_20":104980.0,"sma_60":107638.33,"sma_120":119976.67},{"date":"2026-01-07","open":116296,"high":116296,"low":109917,"close":110996,"volume":415780,"rsi_14":63.68,"sma_20":105500.0,"sma_60":107440.0,"sma_120":119806.67},{"date":"2026-01-08","open":113057,"high":115707,"low":111585,"close":111880,"volume":352147,"rsi_14":66.67,"sma_20":106030.0,"sma_60":107301.67,"sma_120":119634.17},{"date":"2026-01-09","open":118651,"high":120712,"low":116002,"close":118651,"volume":860830,"rsi_14":70.56,"sma_20":106850.0,"sma_60":107196.67,"sma_120":119538.33},{"date":"2026-01-12","open":125325,"high":129349,"low":119436,"close":121694,"volume":696440,"rsi_14":75.0,"sma_20":107885.0,"sma_60":107060.0,"sma_120":119278.33},{"date":"2026-01-13","open":124932,"high":124932,"low":120614,"close":124245,"volume":419492,"rsi_14":75.51,"sma_20":109150.0,"sma_60":107131.67,"sma_120":118966.67},{"date":"2026-01-14","open":122675,"high":124932,"low":120025,"close":124540,"volume":370850,"rsi_14":73.2,"sma_20":110330.0,"sma_60":107296.67,"sma_120":118649.17},{"date":"2026-01-15","open":127091,"high":129349,"low":124442,"close":128662,"volume":521962,"rsi_14":77.26,"sma_20":111795.0,"sma_60":107481.67,"sma_120":118401.67},{"date":"2026-01-16","open":128269,"high":128269,"low":120614,"close":121105,"volume":610249,"rsi_14":66.18,"sma_20":114020.0,"sma_60":107613.33,"sma_120":118094.17},{"date":"2026-01-19","open":121105,"high":123166,"low":118259,"close":121105,"volume":400451,"rsi_14":61.98,"sma_20":115180.0,"sma_60":107686.67,"sma_120":117831.67},{"date":"2026-01-20","open":120123,"high":126601,"low":120025,"close":122381,"volume":417340,"rsi_14":70.5,"sma_20":116325.0,"sma_60":107768.33,"sma_120":117517.5},{"date":"2026-01-21","open":120909,"high":120909,"low":116689,"close":119829,"volume":260212,"rsi_14":66.45,"sma_20":117115.0,"sma_60":107803.33,"sma_120":117218.33},{"date":"2026-01-22","open":119338,"high":119338,"low":115707,"close":116885,"volume":248387,"rsi_14":60.55,"sma_20":117810.0,"sma_60":107810.0,"sma_120":116886.67},{"date":"2026-01-23","open":117277,"high":118749,"low":116689,"close":118553,"volume":165704,"rsi_14":52.9,"sma_20":118595.0,"sma_60":107836.67,"sma_120":116543.33},{"date":"2026-01-26","open":119633,"high":124245,"low":118749,"close":122479,"volume":365052,"rsi_14":65.27,"sma_20":119545.0,"sma_60":107920.0,"sma_120":116210.0},{"date":"2026-01-27","open":122184,"high":122381,"low":120025,"close":121105,"volume":208827,"rsi_14":62.11,"sma_20":120125.0,"sma_60":108143.33,"sma_120":115907.5},{"date":"2026-01-28","open":122381,"high":122871,"low":119731,"close":122282,"volume":261713,"rsi_14":55.59,"sma_20":121030.0,"sma_60":108280.0,"sma_120":115605.83},{"date":"2026-01-29","open":121399,"high":128956,"low":118455,"close":127091,"volume":592726,"rsi_14":57.88,"sma_20":122170.0,"sma_60":108588.33,"sma_120":115555.83},{"date":"2026-01-30","open":135826,"high":137396,"low":126601,"close":128760,"volume":916574,"rsi_14":56.76,"sma_20":123275.0,"sma_60":109045.0,"sma_120":115520.0},{"date":"2026-02-02","open":122773,"high":125129,"low":114824,"close":114922,"volume":592116,"rsi_14":39.75,"sma_20":123205.0,"sma_60":109290.0,"sma_120":115375.83},{"date":"2026-02-03","open":118259,"high":121399,"low":116590,"close":121301,"volume":259910,"rsi_14":42.51,"sma_20":123730.0,"sma_60":109700.0,"sma_120":115314.17},{"date":"2026-02-04","open":123264,"high":124343,"low":114922,"close":118651,"volume":472116,"rsi_14":47.23,"sma_20":124075.0,"sma_60":109658.33,"sma_120":115263.33},{"date":"2026-02-05","open":116590,"high":116787,"low":108543,"close":109524,"volume":626767,"rsi_14":39.15,"sma_20":123610.0,"sma_60":109813.33,"sma_120":115176.67},{"date":"2026-02-06","open":105795,"high":106286,"low":100201,"close":105402,"volume":296726,"rsi_14":36.35,"sma_20":122780.0,"sma_60":109900.0,"sma_120":115068.33},{"date":"2026-02-09","open":108837,"high":110604,"low":108543,"close":109328,"volume":194567,"rsi_14":39.15,"sma_20":122020.0,"sma_60":110016.67,"sma_120":115006.67},{"date":"2026-02-10","open":110898,"high":111291,"low":108837,"close":109524,"volume":163025,"rsi_14":41.09,"sma_20":121255.0,"sma_60":110136.67,"sma_120":114927.5},{"date":"2026-02-11","open":109622,"high":110800,"low":109426,"close":109524,"volume":133565,"rsi_14":43.29,"sma_20":120280.0,"sma_60":110280.0,"sma_120":114835.83},{"date":"2026-02-12","open":110604,"high":110898,"low":108248,"close":110898,"volume":225454,"rsi_14":42.99,"sma_20":119760.0,"sma_60":110445.0,"sma_120":114766.67},{"date":"2026-02-13","open":110015,"high":110015,"low":107365,"close":107856,"volume":193405,"rsi_14":36.38,"sma_20":119085.0,"sma_60":110636.67,"sma_120":114725.83},{"date":"2026-02-19","open":109622,"high":109721,"low":108052,"close":108935,"volume":212916,"rsi_14":38.6,"sma_20":118465.0,"sma_60":110836.67,"sma_120":114695.0},{"date":"2026-02-20","open":113646,"high":114529,"low":111291,"close":113155,"volume":384776,"rsi_14":41.91,"sma_20":117995.0,"sma_60":111098.33,"sma_120":114687.5},{"date":"2026-02-23","open":113842,"high":113941,"low":109721,"close":111193,"volume":296466,"rsi_14":35.16,"sma_20":117555.0,"sma_60":111411.67,"sma_120":114638.33},{"date":"2026-02-24","open":111487,"high":113646,"low":111389,"close":113450,"volume":181843,"rsi_14":35.87,"sma_20":117380.0,"sma_60":111773.33,"sma_120":114589.17},{"date":"2026-02-25","open":113941,"high":115315,"low":111487,"close":113941,"volume":238925,"rsi_14":48.8,"sma_20":117145.0,"sma_60":112136.67,"sma_120":114552.5},{"date":"2026-02-26","open":114529,"high":114824,"low":112272,"close":112567,"volume":188067,"rsi_14":37.81,"sma_20":116640.0,"sma_60":112820.0,"sma_120":114552.5},{"date":"2026-02-27","open":115315,"high":115413,"low":111487,"close":113646,"volume":252618,"rsi_14":42.69,"sma_20":116260.0,"sma_60":112693.33,"sma_120":114489.17},{"date":"2026-03-03","open":127484,"high":136022,"low":120909,"close":128171,"volume":2085493,"rsi_14":73.51,"sma_20":116560.0,"sma_60":113216.67,"sma_120":114587.5},{"date":"2026-03-04","open":149369,"high":156239,"low":109328,"close":110015,"volume":2482464,"rsi_14":54.3,"sma_20":115690.0,"sma_60":113463.33,"sma_120":114539.17},{"date":"2026-03-05","open":113646,"high":119829,"low":107071,"close":116198,"volume":1321622,"rsi_14":56.14,"sma_20":115050.0,"sma_60":113778.33,"sma_120":114520.83},{"date":"2026-03-06","open":124442,"high":125521,"low":117179,"close":118946,"volume":931961,"rsi_14":58.05,"sma_20":115255.0,"sma_60":114123.33,"sma_120":114522.5},{"date":"2026-03-09","open":121792,"high":124245,"low":107954,"close":111978,"volume":627957,"rsi_14":51.87,"sma_20":114780.0,"sma_60":114325.0,"sma_120":114481.67},{"date":"2026-03-10","open":108543,"high":110800,"low":106089,"close":107267,"volume":502698,"rsi_14":47.36,"sma_20":114200.0,"sma_60":114435.0,"sma_120":114407.5},{"date":"2026-03-11","open":104617,"high":107169,"low":103930,"close":104127,"volume":494582,"rsi_14":47.29,"sma_20":113925.0,"sma_60":114480.0,"sma_120":114287.5},{"date":"2026-03-12","open":105304,"high":105893,"low":101084,"close":102654,"volume":338857,"rsi_14":45.47,"sma_20":113785.0,"sma_60":114481.67,"sma_120":114153.33},{"date":"2026-03-13","open":104127,"high":105599,"low":99808,"close":100594,"volume":353623,"rsi_14":40.64,"sma_20":113340.0,"sma_60":114468.33,"sma_120":113994.17},{"date":"2026-03-16","open":99318,"high":100790,"low":96570,"close":97355,"volume":325763,"rsi_14":39.89,"sma_20":112720.0,"sma_60":114768.33,"sma_120":113789.17},{"date":"2026-03-17","open":98140,"high":100790,"low":97846,"close":100594,"volume":269886,"rsi_14":40.74,"sma_20":112265.0,"sma_60":114420.0,"sma_120":113615.0},{"date":"2026-03-18","open":100201,"high":100594,"low":98729,"close":100495,"volume":268048,"rsi_14":40.26,"sma_20":111735.0,"sma_60":114430.0,"sma_120":113380.83},{"date":"2026-03-19","open":102556,"high":102556,"low":97944,"close":98042,"volume":226398,"rsi_14":39.64,"sma_20":111235.0,"sma_60":114421.67,"sma_120":113065.0},{"date":"2026-03-20","open":97747,"high":98631,"low":96275,"close":96962,"volume":210875,"rsi_14":38.1,"sma_20":110625.0,"sma_60":114370.0,"sma_120":112787.5},{"date":"2026-03-23","open":94607,"high":94803,"low":89602,"close":89700,"volume":271589,"rsi_14":19.38,"sma_20":109430.0,"sma_60":114223.33,"sma_120":112479.17},{"date":"2026-03-24","open":92300,"high":95300,"low":90500,"close":93500,"volume":253355,"rsi_14":30.46,"sma_20":108440.0,"sma_60":114085.0,"sma_120":112191.67},{"date":"2026-03-25","open":93600,"high":98200,"low":92800,"close":98200,"volume":252413,"rsi_14":28.04,"sma_20":107570.0,"sma_60":113950.0,"sma_120":111965.0},{"date":"2026-03-26","open":98600,"high":98600,"low":93200,"close":93500,"volume":214658,"rsi_14":21.09,"sma_20":106440.0,"sma_60":113755.0,"sma_120":111717.5},{"date":"2026-03-27","open":91000,"high":92000,"low":88800,"close":91700,"volume":130794,"rsi_14":23.71,"sma_20":105290.0,"sma_60":113531.67,"sma_120":111440.83},{"date":"2026-03-30","open":88000,"high":90400,"low":87700,"close":89700,"volume":129805,"rsi_14":25.38,"sma_20":103985.0,"sma_60":113263.33,"sma_120":111114.17},{"date":"2026-03-31","open":86800,"high":88800,"low":86000,"close":86700,"volume":156529,"rsi_14":25.51,"sma_20":101790.0,"sma_60":112845.0,"sma_120":110810.0},{"date":"2026-04-01","open":89100,"high":93900,"low":88900,"close":93500,"volume":258993,"rsi_14":37.64,"sma_20":100860.0,"sma_60":112628.33,"sma_120":110575.83},{"date":"2026-04-02","open":95200,"high":98300,"low":91100,"close":92700,"volume":305461,"rsi_14":38.76,"sma_20":99575.0,"sma_60":112395.0,"sma_120":110309.17},{"date":"2026-04-03","open":93800,"high":99000,"low":92700,"close":96800,"volume":334861,"rsi_14":47.3,"sma_20":98355.0,"sma_60":112190.0,"sma_120":110013.33},{"date":"2026-04-06","open":119100,"high":119300,"low":104500,"close":109300,"volume":2302095,"rsi_14":56.34,"sma_20":98115.0,"sma_60":112036.67,"sma_120":109837.5},{"date":"2026-04-07","open":108200,"high":111500,"low":100300,"close":102100,"volume":1516762,"rsi_14":49.75,"sma_20":97755.0,"sma_60":111853.33,"sma_120":109646.67},{"date":"2026-04-08","open":100600,"high":103900,"low":100300,"close":103700,"volume":478387,"rsi_14":53.18,"sma_20":97635.0,"sma_60":111681.67,"sma_120":109491.67},{"date":"2026-04-09","open":104300,"high":105400,"low":101900,"close":102800,"volume":301999,"rsi_14":53.36,"sma_20":97545.0,"sma_60":111380.0,"sma_120":109288.33},{"date":"2026-04-10","open":99700,"high":101000,"low":97600,"close":99500,"volume":354142,"rsi_14":57.3,"sma_20":97395.0,"sma_60":110971.67,"sma_120":109015.83},{"date":"2026-04-13","open":100800,"high":101100,"low":97700,"close":99500,"volume":194808,"rsi_14":55.62,"sma_20":97410.0,"sma_60":110520.0,"sma_120":108825.83},{"date":"2026-04-14","open":99600,"high":101100,"low":99600,"close":100700,"volume":205388,"rsi_14":52.51,"sma_20":97320.0,"sma_60":110083.33,"sma_120":108690.0},{"date":"2026-04-15","open":100800,"high":100900,"low":99200,"close":100600,"volume":211086,"rsi_14":57.84,"sma_20":97230.0,"sma_60":109575.0,"sma_120":108528.33},{"date":"2026-04-16","open":100600,"high":102400,"low":100300,"close":102100,"volume":191882,"rsi_14":61.56,"sma_20":97340.0,"sma_60":109220.0,"sma_120":108386.67},{"date":"2026-04-17","open":103000,"high":103000,"low":100700,"close":101900,"volume":149952,"rsi_14":64.12,"sma_20":97495.0,"sma_60":108861.67,"sma_120":108237.5},{"date":"2026-04-20","open":102400,"high":102800,"low":100800,"close":100800,"volume":128412,"rsi_14":67.07,"sma_20":97965.0,"sma_60":108463.33,"sma_120":108085.83},{"date":"2026-04-21","open":101100,"high":101100,"low":99700,"close":99900,"volume":145874,"rsi_14":59.04,"sma_20":98285.0,"sma_60":108093.33,"sma_120":107920.0},{"date":"2026-04-22","open":100100,"high":101600,"low":99700,"close":101400,"volume":187707,"rsi_14":62.05,"sma_20":98445.0,"sma_60":107798.33,"sma_120":107765.0},{"date":"2026-04-23","open":101300,"high":101300,"low":98700,"close":99700,"volume":212140,"rsi_14":54.3,"sma_20":98755.0,"sma_60":107446.67,"sma_120":107606.67},{"date":"2026-04-24","open":100000,"high":101200,"low":100000,"close":100500,"volume":134857,"rsi_14":30.0,"sma_20":99195.0,"sma_60":107041.67,"sma_120":107450.83},{"date":"2026-04-27","open":102000,"high":102300,"low":100600,"close":100600,"volume":122498,"rsi_14":44.97,"sma_20":99740.0,"sma_60":106661.67,"sma_120":107290.83},{"date":"2026-04-28","open":100600,"high":102400,"low":100100,"close":101800,"volume":177441,"rsi_14":43.45,"sma_20":100495.0,"sma_60":106281.67,"sma_120":107222.5},{"date":"2026-04-29","open":101200,"high":102300,"low":100300,"close":102000,"volume":176229,"rsi_14":47.1,"sma_20":100920.0,"sma_60":105823.33,"sma_120":107205.83},{"date":"2026-04-30","open":102000,"high":103400,"low":99100,"close":99200,"volume":281800,"rsi_14":43.8,"sma_20":100615.0,"sma_60":98106.67,"sma_120":103438.33},{"date":"2026-05-04","open":100800,"high":104000,"low":99600,"close":100300,"volume":357179,"rsi_14":52.78,"sma_20":101420.0,"sma_60":105010.0,"sma_120":106975.0},{"date":"2026-05-06","open":99900,"high":100200,"low":98100,"close":99300,"volume":251937,"rsi_14":45.07,"sma_20":100920.0,"sma_60":104605.0,"sma_120":106949.17},{"date":"2026-05-07","open":99000,"high":99000,"low":95600,"close":96500,"volume":246498,"rsi_14":37.87,"sma_20":100640.0,"sma_60":104198.33,"sma_120":106928.33},{"date":"2026-05-08","open":96600,"high":97800,"low":94200,"close":95000,"volume":141007,"rsi_14":28.99,"sma_20":100205.0,"sma_60":103921.67,"sma_120":106867.5},{"date":"2026-05-11","open":94300,"high":94600,"low":93000,"close":93200,"volume":194957,"rsi_14":26.49,"sma_20":99725.0,"sma_60":103685.0,"sma_120":106792.5},{"date":"2026-05-12","open":94000,"high":95300,"low":90300,"close":92100,"volume":200296,"rsi_14":26.49,"sma_20":99355.0,"sma_60":103363.33,"sma_120":106690.0},{"date":"2026-05-13","open":91600,"high":93200,"low":89500,"close":90800,"volume":143274,"rsi_14":25.93,"sma_20":98920.0,"sma_60":103016.67,"sma_120":106576.67},{"date":"2026-05-14","open":91000,"high":92800,"low":90400,"close":92800,"volume":146221,"rsi_14":27.84,"sma_20":98525.0,"sma_60":102703.33,"sma_120":106491.67},{"date":"2026-05-15","open":92800,"high":92800,"low":86000,"close":87700,"volume":273772,"rsi_14":23.68,"sma_20":97880.0,"sma_60":102281.67,"sma_120":106363.33},{"date":"2026-05-18","open":86600,"high":87700,"low":82200,"close":86000,"volume":152882,"rsi_14":19.41,"sma_20":97075.0,"sma_60":101883.33,"sma_120":106260.0},{"date":"2026-05-19","open":85800,"high":89100,"low":84500,"close":86700,"volume":172109,"rsi_14":21.4,"sma_20":96315.0,"sma_60":101478.33,"sma_120":106157.5},{"date":"2026-05-20","open":86000,"high":86800,"low":82100,"close":84500,"volume":143361,"rsi_14":15.81,"sma_20":95500.0,"sma_60":100965.0,"sma_120":106031.67},{"date":"2026-05-21","open":85000,"high":86400,"low":85000,"close":85500,"volume":113774,"rsi_14":18.39,"sma_20":94780.0,"sma_60":100501.67,"sma_120":105956.67},{"date":"2026-05-22","open":86000,"high":88800,"low":86000,"close":88000,"volume":94542,"rsi_14":28.29,"sma_20":94110.0,"sma_60":100041.67,"sma_120":105907.5},{"date":"2026-05-26","open":89200,"high":89500,"low":87100,"close":87900,"volume":130340,"rsi_14":25.0,"sma_20":93520.0,"sma_60":99571.67,"sma_120":105854.17},{"date":"2026-05-27","open":87200,"high":87300,"low":83500,"close":83800,"volume":148262,"rsi_14":22.22,"sma_20":92685.0,"sma_60":99056.67,"sma_120":105740.83},{"date":"2026-05-28","open":83400,"high":84100,"low":79900,"close":82500,"volume":143919,"rsi_14":23.48,"sma_20":91780.0,"sma_60":98501.67,"sma_120":105597.5},{"date":"2026-05-29","open":82200,"high":82900,"low":78800,"close":80200,"volume":190488,"rsi_14":22.79,"sma_20":90700.0,"sma_60":97661.67,"sma_120":105439.17},{"date":"2026-06-01","open":78000,"high":80800,"low":75100,"close":77500,"volume":250413,"rsi_14":22.06,"sma_20":89475.0,"sma_60":97085.0,"sma_120":105274.17},{"date":"2026-06-02","open":75700,"high":76300,"low":73900,"close":74600,"volume":218307,"rsi_14":20.74,"sma_20":88245.0,"sma_60":96355.0,"sma_120":105066.67},{"date":"2026-06-04","open":72700,"high":75700,"low":72700,"close":74000,"volume":121009,"rsi_14":21.23,"sma_20":86930.0,"sma_60":95568.33,"sma_120":104845.83},{"date":"2026-06-05","open":72300,"high":74000,"low":70800,"close":72300,"volume":102318,"rsi_14":14.53,"sma_20":85580.0,"sma_60":94871.67,"sma_120":104598.33},{"date":"2026-06-08","open":67000,"high":69300,"low":66400,"close":67800,"volume":166285,"rsi_14":14.84,"sma_20":84145.0,"sma_60":94180.0,"sma_120":104307.5},{"date":"2026-06-09","open":67100,"high":70900,"low":67100,"close":69100,"volume":164597,"rsi_14":19.71,"sma_20":82850.0,"sma_60":93563.33,"sma_120":104021.67},{"date":"2026-06-10","open":70300,"high":71700,"low":67900,"close":70100,"volume":134950,"rsi_14":20.57,"sma_20":81695.0,"sma_60":92988.33,"sma_120":103735.0},{"date":"2026-06-11","open":69000,"high":70500,"low":67400,"close":69900,"volume":198804,"rsi_14":22.14,"sma_20":80585.0,"sma_60":92445.0,"sma_120":103456.67},{"date":"2026-06-12","open":71100,"high":76000,"low":70100,"close":73900,"volume":315719,"rsi_14":30.14,"sma_20":79740.0,"sma_60":92023.33,"sma_120":103228.33},{"date":"2026-06-15","open":75300,"high":76300,"low":73900,"close":75500,"volume":132979,"rsi_14":27.92,"sma_20":78875.0,"sma_60":91573.33,"sma_120":102996.67},{"date":"2026-06-16","open":77600,"high":83100,"low":77200,"close":78100,"volume":253375,"rsi_14":34.09,"sma_20":78395.0,"sma_60":91168.33,"sma_120":102799.17},{"date":"2026-06-17","open":78100,"high":78700,"low":75200,"close":76100,"volume":101535,"rsi_14":61.05,"sma_20":75510.0,"sma_60":89130.0,"sma_120":101330.83},{"date":"2026-06-18","open":76500,"high":76600,"low":72500,"close":73000,"volume":85237,"rsi_14":34.43,"sma_20":77215.0,"sma_60":90341.67,"sma_120":102355.83},{"date":"2026-06-19","open":71900,"high":72800,"low":69500,"close":71000,"volume":113386,"rsi_14":34.77,"sma_20":76540.0,"sma_60":90001.67,"sma_120":102112.5},{"date":"2026-06-22","open":70300,"high":71900,"low":69000,"close":69000,"volume":85827,"rsi_14":35.59,"sma_20":75715.0,"sma_60":89593.33,"sma_120":101839.17},{"date":"2026-06-23","open":68500,"high":70500,"low":65500,"close":65900,"volume":119671,"rsi_14":35.35,"sma_20":74610.0,"sma_60":89055.0,"sma_120":101502.5},{"date":"2026-06-24","open":65000,"high":69700,"low":64500,"close":68600,"volume":136817,"rsi_14":41.51,"sma_20":73645.0,"sma_60":88640.0,"sma_120":101197.5},{"date":"2026-06-25","open":68000,"high":70200,"low":66100,"close":66100,"volume":93622,"rsi_14":40.49,"sma_20":72760.0,"sma_60":88213.33,"sma_120":100872.5},{"date":"2026-06-26","open":67400,"high":67400,"low":61400,"close":63200,"volume":143208,"rsi_14":42.58,"sma_20":71795.0,"sma_60":87771.67,"sma_120":100517.5},{"date":"2026-06-29","open":61600,"high":67900,"low":61600,"close":67800,"volume":120287,"rsi_14":48.1,"sma_20":71175.0,"sma_60":87456.67,"sma_120":100150.83},{"date":"2026-06-30","open":67300,"high":67900,"low":64400,"close":64400,"volume":87856,"rsi_14":42.23,"sma_20":70520.0,"sma_60":86971.67,"sma_120":99800.0},{"date":"2026-07-01","open":65000,"high":67200,"low":64000,"close":66100,"volume":110669,"rsi_14":45.03,"sma_20":70095.0,"sma_60":86528.33,"sma_120":99461.67},{"date":"2026-07-02","open":65200,"high":67200,"low":63300,"close":65600,"volume":98623,"rsi_14":38.04,"sma_20":69675.0,"sma_60":86008.33,"sma_120":99099.17},{"date":"2026-07-03","open":65900,"high":67000,"low":63600,"close":66800,"volume":80282,"rsi_14":37.32,"sma_20":69400.0,"sma_60":85300.0,"sma_120":98668.33},{"date":"2026-07-06","open":67300,"high":69200,"low":66600,"close":68800,"volume":121660,"rsi_14":36.2,"sma_20":69450.0,"sma_60":84745.0,"sma_120":98299.17},{"date":"2026-07-07","open":67000,"high":67700,"low":64100,"close":65900,"volume":96556,"rsi_14":35.26,"sma_20":69290.0,"sma_60":84115.0,"sma_120":97898.33},{"date":"2026-07-08","open":64100,"high":65700,"low":61500,"close":62500,"volume":98139,"rsi_14":34.96,"sma_20":68910.0,"sma_60":83443.33,"sma_120":97411.67},{"date":"2026-07-09","open":61200,"high":63400,"low":60000,"close":61500,"volume":114142,"rsi_14":35.99,"sma_20":68490.0,"sma_60":82810.0,"sma_120":96890.83},{"date":"2026-07-10","open":61200,"high":66500,"low":61200,"close":65100,"volume":147790,"rsi_14":44.51,"sma_20":68050.0,"sma_60":82236.67,"sma_120":96378.33},{"date":"2026-07-13","open":65200,"high":67400,"low":61800,"close":62800,"volume":111405,"rsi_14":45.53,"sma_20":67415.0,"sma_60":81605.0,"sma_120":95844.17},{"date":"2026-07-14","open":62600,"high":62800,"low":60100,"close":60700,"volume":101883,"rsi_14":38.42,"sma_20":66545.0,"sma_60":80940.0,"sma_120":95257.5},{"date":"2026-07-15","open":62000,"high":64300,"low":61900,"close":62400,"volume":71098,"rsi_14":44.44,"sma_20":65860.0,"sma_60":80278.33,"sma_120":94749.17},{"date":"2026-07-16","open":62500,"high":63200,"low":60500,"close":62100,"volume":61483,"rsi_14":48.21,"sma_20":65315.0,"sma_60":79615.0,"sma_120":94238.33},{"date":"2026-07-20","open":61400,"high":61700,"low":59500,"close":60000,"volume":77416,"rsi_14":36.17,"sma_20":64765.0,"sma_60":78935.0,"sma_120":93699.17},{"date":"2026-07-21","open":59000,"high":60900,"low":58900,"close":59800,"volume":92320,"rsi_14":40.8,"sma_20":64305.0,"sma_60":78266.67,"sma_120":93180.0},{"date":"2026-07-22","open":60500,"high":62700,"low":60500,"close":61400,"volume":75425,"rsi_14":40.56,"sma_20":64080.0,"sma_60":77600.0,"sma_120":92699.17},{"date":"2026-07-23","open":61500,"high":65500,"low":61400,"close":65200,"volume":84190,"rsi_14":49.29,"sma_20":63910.0,"sma_60":77025.0,"sma_120":92235.83},{"date":"2026-07-24","open":65900,"high":70300,"low":65700,"close":68300,"volume":241990,"rsi_14":52.49,"sma_20":64020.0,"sma_60":76488.33,"sma_120":91765.0},{"date":"2026-07-27","open":67900,"high":67900,"low":62200,"close":64000,"volume":123064,"rsi_14":42.59,"sma_20":64060.0,"sma_60":75878.33,"sma_120":91270.0},{"date":"2026-07-28","open":62000,"high":63400,"low":59500,"close":60100,"volume":119380,"rsi_14":41.32,"sma_20":63675.0,"sma_60":75183.33,"sma_120":90732.5},{"date":"2026-07-29","open":60500,"high":61900,"low":55200,"close":57700,"volume":166104,"rsi_14":42.59,"sma_20":63340.0,"sma_60":74445.0,"sma_120":90134.17},{"date":"2026-07-30","open":57200,"high":62900,"low":57200,"close":59900,"volume":196485,"rsi_14":47.62,"sma_20":63030.0,"sma_60":73790.0,"sma_120":89540.0},{"date":"2026-07-31","open":61200,"high":72100,"low":60400,"close":71200,"volume":284573,"rsi_14":57.38,"sma_20":63310.0,"sma_60":73305.0,"sma_120":89157.5},{"date":"2026-08-03","open":70000,"high":70700,"low":67000,"close":67900,"volume":177541,"rsi_14":56.03,"sma_20":63365.0,"sma_60":72781.67,"sma_120":88693.33},{"date":"2026-08-04","open":67400,"high":70800,"low":67300,"close":70500,"volume":122387,"rsi_14":61.45,"sma_20":63450.0,"sma_60":72348.33,"sma_120":88273.33},{"date":"2026-08-05","open":71500,"high":82200,"low":71500,"close":80700,"volume":417613,"rsi_14":67.84,"sma_20":64190.0,"sma_60":72110.0,"sma_120":88015.83},{"date":"2026-08-06","open":81700,"high":86200,"low":81200,"close":83800,"volume":331676,"rsi_14":70.06,"sma_20":65255.0,"sma_60":71953.33,"sma_120":87819.17},{"date":"2026-08-07","open":83900,"high":86200,"low":82200,"close":83600,"volume":167069,"rsi_14":72.61,"sma_20":66360.0,"sma_60":71811.67,"sma_120":87587.5},{"date":"2026-08-10","open":84500,"high":87500,"low":84500,"close":86600,"volume":170773,"rsi_14":74.36,"sma_20":67435.0,"sma_60":71741.67,"sma_120":87379.17},{"date":"2026-08-11","open":85600,"high":86400,"low":83100,"close":83500,"volume":129651,"rsi_14":69.56,"sma_20":68470.0,"sma_60":71586.67,"sma_120":87145.0},{"date":"2026-08-12","open":83200,"high":83400,"low":81000,"close":82200,"volume":132160,"rsi_14":65.74,"sma_20":69545.0,"sma_60":71495.0,"sma_120":86888.33},{"date":"2026-08-13","open":82500,"high":84700,"low":79800,"close":84000,"volume":171296,"rsi_14":64.9,"sma_20":70625.0,"sma_60":71461.67,"sma_120":86672.5},{"date":"2026-08-14","open":83600,"high":83700,"low":80800,"close":82000,"volume":98939,"rsi_14":67.86,"sma_20":71620.0,"sma_60":71383.33,"sma_120":86430.83},{"date":"2026-08-18","open":81800,"high":82800,"low":79500,"close":80400,"volume":100145,"rsi_14":71.1,"sma_20":72640.0,"sma_60":71315.0,"sma_120":86140.0},{"date":"2026-08-19","open":80500,"high":81000,"low":76300,"close":79200,"volume":107509,"rsi_14":72.92,"sma_20":73610.0,"sma_60":71210.0,"sma_120":85855.83},{"date":"2026-08-20","open":79300,"high":80500,"low":78300,"close":79000,"volume":78849,"rsi_14":71.27,"sma_20":74490.0,"sma_60":71060.0,"sma_120":85550.83},{"date":"2026-08-21","open":78100,"high":78900,"low":76300,"close":77800,"volume":84521,"rsi_14":59.48,"sma_20":75120.0,"sma_60":70891.67,"sma_120":85231.67},{"date":"2026-08-24","open":78600,"high":85000,"low":78600,"close":82200,"volume":133992,"rsi_14":69.92,"sma_20":75815.0,"sma_60":70865.0,"sma_120":84960.83},{"date":"2026-08-25","open":81800,"high":91000,"low":81700,"close":87600,"volume":484337,"rsi_14":72.09,"sma_20":76995.0,"sma_60":70950.0,"sma_120":84725.83},{"date":"2026-08-26","open":86800,"high":87100,"low":81200,"close":82400,"volume":217586,"rsi_14":52.52,"sma_20":78110.0,"sma_60":70986.67,"sma_120":84324.17},{"date":"2026-08-27","open":83000,"high":83900,"low":82000,"close":83000,"volume":100360,"rsi_14":48.72,"sma_20":79375.0,"sma_60":71078.33,"sma_120":84081.67},{"date":"2026-08-28","open":82600,"high":87400,"low":81200,"close":86400,"volume":202553,"rsi_14":54.07,"sma_20":80700.0,"sma_60":71275.0,"sma_120":83815.0},{"date":"2026-08-31","open":85700,"high":85700,"low":81800,"close":81900,"volume":116978,"rsi_14":43.45,"sma_20":81235.0,"sma_60":71406.67,"sma_120":83487.5},{"date":"2026-09-01","open":82200,"high":83000,"low":79900,"close":80900,"volume":115572,"rsi_14":46.15,"sma_20":81885.0,"sma_60":71550.0,"sma_120":83210.83},{"date":"2026-09-02","open":79800,"high":80000,"low":77200,"close":77200,"volume":115474,"rsi_14":43.09,"sma_20":82220.0,"sma_60":71706.67,"sma_120":82943.33},{"date":"2026-09-03","open":77900,"high":79500,"low":76600,"close":78600,"volume":94913,"rsi_14":42.46,"sma_20":82115.0,"sma_60":71865.0,"sma_120":82714.17},{"date":"2026-09-04","open":78700,"high":81300,"low":78300,"close":78400,"volume":95308,"rsi_14":44.71,"sma_20":81845.0,"sma_60":72003.33,"sma_120":82495.83},{"date":"2026-09-07","open":79100,"high":79400,"low":76500,"close":76500,"volume":116410,"rsi_14":44.31,"sma_20":81490.0,"sma_60":72113.33,"sma_120":82279.17},{"date":"2026-09-08","open":78400,"high":81900,"low":77600,"close":78400,"volume":128810,"rsi_14":48.86,"sma_20":81080.0,"sma_60":72188.33,"sma_120":82105.83},{"date":"2026-09-09","open":80100,"high":82700,"low":78400,"close":79900,"volume":198886,"rsi_14":51.24,"sma_20":80900.0,"sma_60":72261.67,"sma_120":81917.5},{"date":"2026-09-10","open":80900,"high":80900,"low":76900,"close":78800,"volume":164777,"rsi_14":51.38,"sma_20":80730.0,"sma_60":72273.33,"sma_120":81720.83},{"date":"2026-09-11","open":77000,"high":78000,"low":76800,"close":77500,"volume":79532,"rsi_14":42.9,"sma_20":80405.0,"sma_60":72296.67,"sma_120":81534.17},{"date":"2026-09-14","open":77200,"high":80000,"low":76300,"close":77600,"volume":124768,"rsi_14":32.01,"sma_20":80185.0,"sma_60":72373.33,"sma_120":81357.5},{"date":"2026-09-15","open":77600,"high":77600,"low":75900,"close":76400,"volume":101497,"rsi_14":37.39,"sma_20":79985.0,"sma_60":72463.33,"sma_120":81232.5},{"date":"2026-09-16","open":76600,"high":77000,"low":75800,"close":76700,"volume":62106,"rsi_14":36.6,"sma_20":79860.0,"sma_60":72591.67,"sma_120":81092.5},{"date":"2026-09-17","open":77000,"high":78900,"low":77000,"close":78800,"volume":109865,"rsi_14":32.88,"sma_20":79850.0,"sma_60":72806.67,"sma_120":80930.83},{"date":"2026-09-18","open":79100,"high":80100,"low":78400,"close":79700,"volume":97977,"rsi_14":44.09,"sma_20":79945.0,"sma_60":72991.67,"sma_120":80815.83},{"date":"2026-09-21","open":80000,"high":80300,"low":77900,"close":78500,"volume":59508,"rsi_14":43.62,"sma_20":79760.0,"sma_60":73198.33,"sma_120":80705.83},{"date":"2026-09-22","open":78600,"high":79900,"low":77400,"close":78900,"volume":64901,"rsi_14":55.48,"sma_20":79325.0,"sma_60":73460.0,"sma_120":80615.83},{"date":"2026-09-23","open":79900,"high":80900,"low":76600,"close":77500,"volume":95169,"rsi_14":46.45,"sma_20":79080.0,"sma_60":73621.67,"sma_120":80539.17},{"date":"2026-09-28","open":77400,"high":79300,"low":76200,"close":77900,"volume":59006,"rsi_14":48.41,"sma_20":78825.0,"sma_60":73846.67,"sma_120":80409.17},{"date":"2026-09-29","open":78300,"high":78300,"low":76700,"close":77600,"volume":56104,"rsi_14":53.9,"sma_20":78385.0,"sma_60":74038.33,"sma_120":80283.33},{"date":"2026-09-30","open":78400,"high":79700,"low":77500,"close":77900,"volume":57018,"rsi_14":48.0,"sma_20":78185.0,"sma_60":74243.33,"sma_120":80125.83},{"date":"2026-10-01","open":78300,"high":78700,"low":77000,"close":78000,"volume":41716,"rsi_14":41.44,"sma_20":78040.0,"sma_60":74430.0,"sma_120":79865.0},{"date":"2026-10-02","open":78000,"high":79800,"low":77100,"close":79100,"volume":84494,"rsi_14":51.35,"sma_20":78135.0,"sma_60":74601.67,"sma_120":79673.33},{"date":"2026-10-06","open":79600,"high":80000,"low":75200,"close":76700,"volume":206271,"rsi_14":46.72,"sma_20":78040.0,"sma_60":74781.67,"sma_120":79448.33},{"date":"2026-10-07","open":75500,"high":75900,"low":67400,"close":68300,"volume":457283,"rsi_14":27.32,"sma_20":77535.0,"sma_60":74878.33,"sma_120":79160.83},{"date":"2026-10-08","open":67600,"high":67800,"low":65300,"close":65900,"volume":207395,"rsi_14":25.81,"sma_20":77005.0,"sma_60":74951.67,"sma_120":78880.83},{"date":"2026-10-12","open":65500,"high":66700,"low":63300,"close":63900,"volume":107093,"rsi_14":22.65,"sma_20":76280.0,"sma_60":74931.67,"sma_120":78584.17},{"date":"2026-10-13","open":61600,"high":64000,"low":61000,"close":64000,"volume":117220,"rsi_14":15.42,"sma_20":75485.0,"sma_60":74951.67,"sma_120":78278.33},{"date":"2026-10-14","open":63300,"high":65300,"low":63100,"close":64300,"volume":81439,"rsi_14":12.98,"sma_20":74760.0,"sma_60":75011.67,"sma_120":77975.83},{"date":"2026-10-15","open":62700,"high":63200,"low":61100,"close":61400,"volume":121902,"rsi_14":12.0,"sma_20":73955.0,"sma_60":74995.0,"sma_120":77636.67},{"date":"2026-10-16","open":62800,"high":64800,"low":62100,"close":62600,"volume":119444,"rsi_14":15.02,"sma_20":73205.0,"sma_60":75003.33,"sma_120":77309.17},{"date":"2026-10-19","open":60700,"high":64750,"low":60700,"close":64600,"volume":91174,"rsi_14":23.01,"sma_20":72615.0,"sma_60":75080.0,"sma_120":77007.5},{"date":"2026-10-20","open":63500,"high":64200,"low":60200,"close":61100,"volume":113905,"rsi_14":18.89,"sma_20":71835.0,"sma_60":75101.67,"sma_120":76684.17},{"date":"2026-10-21","open":61700,"high":61800,"low":60100,"close":61200,"volume":122494,"rsi_14":19.4,"sma_20":70955.0,"sma_60":75098.33,"sma_120":76349.17},{"date":"2026-10-22","open":60500,"high":61600,"low":60000,"close":60100,"volume":70971,"rsi_14":17.75,"sma_20":69975.0,"sma_60":75013.33,"sma_120":76019.17},{"date":"2026-10-23","open":59350,"high":59748,"low":57955,"close":58900,"volume":79825}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":9671.66,"pbr":0.68,"per":6.09,"roa":1.65,"roe":3.37,"grade":"C","comment":"PER 6.15배, ROE 3.37%","revenue":5339890059786.0,"analysis":"PER 6.2배입니다. ROE 3.4%입니다. 시가총액 1.67조. 매출 5.34조, 영업이익 3495.04억.","eps_basis":"TTM","debt_ratio":1.0474571783754658,"market_cap":1650630033100,"net_income":201885939463.0,"total_debt":2560595135514.0,"ttm_window":"2025Q3~2026Q2","gross_margin":12.85,"total_assets":5005177299231.0,"total_equity":2444582163717.0,"profit_margin":3.78,"revenue_basis":"TTM","dividend_yield":1.7,"net_income_basis":"TTM","operating_income":349503618023.0,"operating_margin":6.55,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":58900.0,"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":33900.0},{"date":"2016-10-25","close":34100.0},{"date":"2016-10-26","close":34000.0},{"date":"2016-10-27","close":34550.0},{"date":"2016-10-28","close":34750.0},{"date":"2016-10-31","close":34800.0},{"date":"2016-11-01","close":35000.0},{"date":"2016-11-02","close":34800.0},{"date":"2016-11-03","close":34350.0},{"date":"2016-11-04","close":35850.0},{"date":"2016-11-07","close":35250.0},{"date":"2016-11-08","close":35100.0},{"date":"2016-11-09","close":35400.0},{"date":"2016-11-10","close":38300.0},{"date":"2016-11-11","close":39700.0},{"date":"2016-11-14","close":40350.0},{"date":"2016-11-15","close":40700.0},{"date":"2016-11-16","close":41150.0},{"date":"2016-11-17","close":40000.0},{"date":"2016-11-18","close":39900.0},{"date":"2016-11-21","close":38600.0},{"date":"2016-11-22","close":40000.0},{"date":"2016-11-23","close":40100.0},{"date":"2016-11-24","close":39900.0},{"date":"2016-11-25","close":39450.0},{"date":"2016-11-28","close":39000.0},{"date":"2016-11-29","close":39300.0},{"date":"2016-11-30","close":38800.0},{"date":"2016-12-01","close":39300.0},{"date":"2016-12-02","close":39250.0},{"date":"2016-12-05","close":40250.0},{"date":"2016-12-06","close":43450.0},{"date":"2016-12-07","close":44000.0},{"date":"2016-12-08","close":44600.0},{"date":"2016-12-09","close":43850.0},{"date":"2016-12-12","close":43800.0},{"date":"2016-12-13","close":43000.0},{"date":"2016-12-14","close":43200.0},{"date":"2016-12-15","close":43350.0},{"date":"2016-12-16","close":42350.0},{"date":"2016-12-19","close":42300.0},{"date":"2016-12-20","close":42350.0},{"date":"2016-12-21","close":42450.0},{"date":"2016-12-22","close":42400.0},{"date":"2016-12-23","close":41600.0},{"date":"2016-12-26","close":40600.0},{"date":"2016-12-27","close":41150.0},{"date":"2016-12-28","close":40300.0},{"date":"2016-12-29","close":40500.0},{"date":"2017-01-02","close":40750.0},{"date":"2017-01-03","close":41400.0},{"date":"2017-01-04","close":41250.0},{"date":"2017-01-05","close":41400.0},{"date":"2017-01-06","close":42900.0},{"date":"2017-01-09","close":41650.0},{"date":"2017-01-10","close":41250.0},{"date":"2017-01-11","close":44300.0},{"date":"2017-01-12","close":43800.0},{"date":"2017-01-13","close":43900.0},{"date":"2017-01-16","close":44300.0},{"date":"2017-01-17","close":44000.0},{"date":"2017-01-18","close":43150.0},{"date":"2017-01-19","close":43700.0},{"date":"2017-01-20","close":42900.0},{"date":"2017-01-23","close":43750.0},{"date":"2017-01-24","close":43950.0},{"date":"2017-01-25","close":43800.0},{"date":"2017-01-26","close":44000.0},{"date":"2017-01-31","close":43500.0},{"date":"2017-02-01","close":43700.0},{"date":"2017-02-02","close":43050.0},{"date":"2017-02-03","close":42700.0},{"date":"2017-02-06","close":40200.0},{"date":"2017-02-07","close":40300.0},{"date":"2017-02-08","close":40350.0},{"date":"2017-02-09","close":40100.0},{"date":"2017-02-10","close":39700.0},{"date":"2017-02-13","close":41300.0},{"date":"2017-02-14","close":41400.0},{"date":"2017-02-15","close":41800.0},{"date":"2017-02-16","close":40000.0},{"date":"2017-02-17","close":40300.0},{"date":"2017-02-20","close":40000.0},{"date":"2017-02-21","close":41450.0},{"date":"2017-02-22","close":41350.0},{"date":"2017-02-23","close":41000.0},{"date":"2017-02-24","close":39950.0},{"date":"2017-02-27","close":39950.0},{"date":"2017-02-28","close":40950.0},{"date":"2017-03-02","close":40300.0},{"date":"2017-03-03","close":39900.0},{"date":"2017-03-06","close":39250.0},{"date":"2017-03-07","close":39500.0},{"date":"2017-03-08","close":40000.0},{"date":"2017-03-09","close":39950.0},{"date":"2017-03-10","close":39100.0},{"date":"2017-03-13","close":38100.0},{"date":"2017-03-14","close":38250.0},{"date":"2017-03-15","close":37450.0},{"date":"2017-03-16","close":38500.0},{"date":"2017-03-17","close":38300.0},{"date":"2017-03-20","close":38450.0},{"date":"2017-03-21","close":37900.0},{"date":"2017-03-22","close":37150.0},{"date":"2017-03-23","close":39400.0},{"date":"2017-03-24","close":39000.0},{"date":"2017-03-27","close":38700.0},{"date":"2017-03-28","close":38600.0},{"date":"2017-03-29","close":38700.0},{"date":"2017-03-30","close":39000.0},{"date":"2017-03-31","close":39100.0},{"date":"2017-04-03","close":38550.0},{"date":"2017-04-04","close":38700.0},{"date":"2017-04-05","close":39050.0},{"date":"2017-04-06","close":41500.0},{"date":"2017-04-07","close":41250.0},{"date":"2017-04-10","close":41200.0},{"date":"2017-04-11","close":40450.0},{"date":"2017-04-12","close":40500.0},{"date":"2017-04-13","close":40700.0},{"date":"2017-04-14","close":39900.0},{"date":"2017-04-17","close":40000.0},{"date":"2017-04-18","close":39600.0},{"date":"2017-04-19","close":38700.0},{"date":"2017-04-20","close":39200.0},{"date":"2017-04-21","close":39300.0},{"date":"2017-04-24","close":39400.0},{"date":"2017-04-25","close":39500.0},{"date":"2017-04-26","close":39750.0},{"date":"2017-04-27","close":40150.0},{"date":"2017-04-28","close":39050.0},{"date":"2017-05-02","close":40000.0},{"date":"2017-05-04","close":40100.0},{"date":"2017-05-08","close":39300.0},{"date":"2017-05-10","close":39400.0},{"date":"2017-05-11","close":40300.0},{"date":"2017-05-12","close":39900.0},{"date":"2017-05-15","close":39800.0},{"date":"2017-05-16","close":40450.0},{"date":"2017-05-17","close":39650.0},{"date":"2017-05-18","close":39800.0},{"date":"2017-05-19","close":39650.0},{"date":"2017-05-22","close":40450.0},{"date":"2017-05-23","close":40800.0},{"date":"2017-05-24","close":41950.0},{"date":"2017-05-25","close":42200.0},{"date":"2017-05-26","close":41600.0},{"date":"2017-05-29","close":41400.0},{"date":"2017-05-30","close":41750.0},{"date":"2017-05-31","close":41400.0},{"date":"2017-06-01","close":40900.0},{"date":"2017-06-02","close":40850.0},{"date":"2017-06-05","close":40150.0},{"date":"2017-06-07","close":40050.0},{"date":"2017-06-08","close":40000.0},{"date":"2017-06-09","close":40500.0},{"date":"2017-06-12","close":40700.0},{"date":"2017-06-13","close":41000.0},{"date":"2017-06-14","close":41750.0},{"date":"2017-06-15","close":41100.0},{"date":"2017-06-16","close":41300.0},{"date":"2017-06-19","close":40400.0},{"date":"2017-06-20","close":40350.0},{"date":"2017-06-21","close":40150.0},{"date":"2017-06-22","close":40000.0},{"date":"2017-06-23","close":40150.0},{"date":"2017-06-26","close":40200.0},{"date":"2017-06-27","close":39950.0},{"date":"2017-06-28","close":42000.0},{"date":"2017-06-29","close":42650.0},{"date":"2017-06-30","close":43000.0},{"date":"2017-07-03","close":44700.0},{"date":"2017-07-04","close":43800.0},{"date":"2017-07-05","close":45050.0},{"date":"2017-07-06","close":45000.0},{"date":"2017-07-07","close":45300.0},{"date":"2017-07-10","close":44650.0},{"date":"2017-07-11","close":46600.0},{"date":"2017-07-12","close":45250.0},{"date":"2017-07-13","close":45950.0},{"date":"2017-07-14","close":46300.0},{"date":"2017-07-17","close":46950.0},{"date":"2017-07-18","close":47150.0},{"date":"2017-07-19","close":47400.0},{"date":"2017-07-20","close":47500.0},{"date":"2017-07-21","close":46400.0},{"date":"2017-07-24","close":46500.0},{"date":"2017-07-25","close":45850.0},{"date":"2017-07-26","close":47600.0},{"date":"2017-07-27","close":49400.0},{"date":"2017-07-28","close":48450.0},{"date":"2017-07-31","close":49700.0},{"date":"2017-08-01","close":51900.0},{"date":"2017-08-02","close":53700.0},{"date":"2017-08-03","close":52500.0},{"date":"2017-08-04","close":54300.0},{"date":"2017-08-07","close":52800.0},{"date":"2017-08-08","close":53400.0},{"date":"2017-08-09","close":53400.0},{"date":"2017-08-10","close":53900.0},{"date":"2017-08-11","close":51600.0},{"date":"2017-08-14","close":51600.0},{"date":"2017-08-16","close":51600.0},{"date":"2017-08-17","close":54300.0},{"date":"2017-08-18","close":53100.0},{"date":"2017-08-21","close":52800.0},{"date":"2017-08-22","close":54100.0},{"date":"2017-08-23","close":53300.0},{"date":"2017-08-24","close":53800.0},{"date":"2017-08-25","close":54100.0},{"date":"2017-08-28","close":54600.0},{"date":"2017-08-29","close":55600.0},{"date":"2017-08-30","close":56100.0},{"date":"2017-08-31","close":57000.0},{"date":"2017-09-01","close":56200.0},{"date":"2017-09-04","close":55900.0},{"date":"2017-09-05","close":55900.0},{"date":"2017-09-06","close":55200.0},{"date":"2017-09-07","close":55900.0},{"date":"2017-09-08","close":55000.0},{"date":"2017-09-11","close":53600.0},{"date":"2017-09-12","close":55800.0},{"date":"2017-09-13","close":54800.0},{"date":"2017-09-14","close":53200.0},{"date":"2017-09-15","close":52100.0},{"date":"2017-09-18","close":52700.0},{"date":"2017-09-19","close":52900.0},{"date":"2017-09-20","close":51700.0},{"date":"2017-09-21","close":51900.0},{"date":"2017-09-22","close":49900.0},{"date":"2017-09-25","close":50000.0},{"date":"2017-09-26","close":51500.0},{"date":"2017-09-27","close":50100.0},{"date":"2017-09-28","close":51100.0},{"date":"2017-09-29","close":51300.0},{"date":"2017-10-10","close":55100.0},{"date":"2017-10-11","close":55200.0},{"date":"2017-10-12","close":55300.0},{"date":"2017-10-13","close":54800.0},{"date":"2017-10-16","close":56000.0},{"date":"2017-10-17","close":58600.0},{"date":"2017-10-18","close":56900.0},{"date":"2017-10-19","close":54600.0},{"date":"2017-10-20","close":55400.0},{"date":"2017-10-23","close":54600.0},{"date":"2017-10-24","close":55200.0},{"date":"2017-10-25","close":52300.0},{"date":"2017-10-26","close":50900.0},{"date":"2017-10-27","close":51400.0},{"date":"2017-10-30","close":49900.0},{"date":"2017-10-31","close":49050.0},{"date":"2017-11-01","close":49200.0},{"date":"2017-11-02","close":49750.0},{"date":"2017-11-03","close":49500.0},{"date":"2017-11-06","close":49100.0},{"date":"2017-11-07","close":49200.0},{"date":"2017-11-08","close":48200.0},{"date":"2017-11-09","close":48350.0},{"date":"2017-11-10","close":47600.0},{"date":"2017-11-13","close":46700.0},{"date":"2017-11-14","close":47000.0},{"date":"2017-11-15","close":46000.0},{"date":"2017-11-16","close":45900.0},{"date":"2017-11-17","close":45700.0},{"date":"2017-11-20","close":44850.0},{"date":"2017-11-21","close":44200.0},{"date":"2017-11-22","close":43800.0},{"date":"2017-11-23","close":46300.0},{"date":"2017-11-24","close":45500.0},{"date":"2017-11-27","close":46300.0},{"date":"2017-11-28","close":46150.0},{"date":"2017-11-29","close":45150.0},{"date":"2017-11-30","close":44950.0},{"date":"2017-12-01","close":44550.0},{"date":"2017-12-04","close":45450.0},{"date":"2017-12-05","close":45850.0},{"date":"2017-12-06","close":44000.0},{"date":"2017-12-07","close":43050.0},{"date":"2017-12-08","close":42100.0},{"date":"2017-12-11","close":42650.0},{"date":"2017-12-12","close":42900.0},{"date":"2017-12-13","close":43100.0},{"date":"2017-12-14","close":42150.0},{"date":"2017-12-15","close":44450.0},{"date":"2017-12-18","close":43750.0},{"date":"2017-12-19","close":44300.0},{"date":"2017-12-20","close":46000.0},{"date":"2017-12-21","close":46200.0},{"date":"2017-12-22","close":46250.0},{"date":"2017-12-26","close":46500.0},{"date":"2017-12-27","close":46600.0},{"date":"2017-12-28","close":47500.0},{"date":"2018-01-02","close":39842.1445},{"date":"2018-01-03","close":39882.3008},{"date":"2018-01-04","close":38396.2539},{"date":"2018-01-05","close":40404.4258},{"date":"2018-01-08","close":40243.7773},{"date":"2018-01-09","close":41288.0195},{"date":"2018-01-10","close":40806.0625},{"date":"2018-01-11","close":39842.1445},{"date":"2018-01-12","close":40725.7305},{"date":"2018-01-15","close":41930.6367},{"date":"2018-01-16","close":40886.3906},{"date":"2018-01-17","close":39520.8281},{"date":"2018-01-18","close":39641.3164},{"date":"2018-01-19","close":40886.3906},{"date":"2018-01-22","close":40324.1016},{"date":"2018-01-23","close":40966.7148},{"date":"2018-01-24","close":39922.4648},{"date":"2018-01-25","close":41288.0195},{"date":"2018-01-26","close":40966.7148},{"date":"2018-01-29","close":41609.3281},{"date":"2018-01-30","close":41609.3281},{"date":"2018-01-31","close":40404.4258},{"date":"2018-02-01","close":40163.4453},{"date":"2018-02-02","close":36749.5508},{"date":"2018-02-05","close":35383.9961},{"date":"2018-02-06","close":35223.3438},{"date":"2018-02-07","close":34540.5625},{"date":"2018-02-08","close":35022.5234},{"date":"2018-02-09","close":34299.582},{"date":"2018-02-12","close":33978.2773},{"date":"2018-02-13","close":33978.2773},{"date":"2018-02-14","close":33978.2773},{"date":"2018-02-19","close":35825.7969},{"date":"2018-02-20","close":35745.4688},{"date":"2018-02-21","close":35504.4844},{"date":"2018-02-22","close":34942.1992},{"date":"2018-02-23","close":35343.8359},{"date":"2018-02-26","close":35745.4688},{"date":"2018-02-27","close":35504.4844},{"date":"2018-02-28","close":34580.7305},{"date":"2018-03-02","close":33897.9492},{"date":"2018-03-05","close":32411.9004},{"date":"2018-03-06","close":33094.6797},{"date":"2018-03-07","close":32452.0625},{"date":"2018-03-08","close":33415.9883},{"date":"2018-03-09","close":33094.6797},{"date":"2018-03-12","close":33295.4961},{"date":"2018-03-13","close":33255.3359},{"date":"2018-03-14","close":32773.375},{"date":"2018-03-15","close":33656.9688},{"date":"2018-03-16","close":33175.0039},{"date":"2018-03-19","close":33335.6602},{"date":"2018-03-20","close":32773.375},{"date":"2018-03-21","close":32251.252},{"date":"2018-03-22","close":32130.7559},{"date":"2018-03-23","close":31006.1777},{"date":"2018-03-26","close":31528.3047},{"date":"2018-03-27","close":31648.7969},{"date":"2018-03-28","close":31367.6504},{"date":"2018-03-29","close":30885.6895},{"date":"2018-03-30","close":31528.3047},{"date":"2018-04-02","close":31849.6152},{"date":"2018-04-03","close":31327.4922},{"date":"2018-04-04","close":30765.1973},{"date":"2018-04-05","close":30604.5488},{"date":"2018-04-06","close":30403.7305},{"date":"2018-04-09","close":29720.9473},{"date":"2018-04-10","close":30243.0742},{"date":"2018-04-11","close":30042.2539},{"date":"2018-04-12","close":30484.0527},{"date":"2018-04-13","close":29921.7695},{"date":"2018-04-16","close":29961.9316},{"date":"2018-04-17","close":30042.2539},{"date":"2018-04-18","close":30002.0977},{"date":"2018-04-19","close":31809.4492},{"date":"2018-04-20","close":31729.123},{"date":"2018-04-23","close":31166.8398},{"date":"2018-04-24","close":30925.8516},{"date":"2018-04-25","close":30122.5879},{"date":"2018-04-26","close":30323.4043},{"date":"2018-04-27","close":30202.9102},{"date":"2018-04-30","close":30644.7129},{"date":"2018-05-02","close":30443.8906},{"date":"2018-05-03","close":30323.4043},{"date":"2018-05-04","close":29801.2754},{"date":"2018-05-08","close":29881.6055},{"date":"2018-05-09","close":29680.7871},{"date":"2018-05-10","close":30484.0527},{"date":"2018-05-11","close":32331.5781},{"date":"2018-05-14","close":33697.1289},{"date":"2018-05-15","close":33496.3164},{"date":"2018-05-16","close":32331.5781},{"date":"2018-05-17","close":32211.0781},{"date":"2018-05-18","close":32492.2324},{"date":"2018-05-21","close":31889.7754},{"date":"2018-05-23","close":31287.3262},{"date":"2018-05-24","close":30644.7129},{"date":"2018-05-25","close":30283.2363},{"date":"2018-05-28","close":30484.0527},{"date":"2018-05-29","close":30122.5879},{"date":"2018-05-30","close":29238.9883},{"date":"2018-05-31","close":28877.5215},{"date":"2018-06-01","close":29198.8281},{"date":"2018-06-04","close":30162.748},{"date":"2018-06-05","close":30484.0527},{"date":"2018-06-07","close":32813.5352},{"date":"2018-06-08","close":32411.9004},{"date":"2018-06-11","close":32813.5352},{"date":"2018-06-12","close":32492.2324},{"date":"2018-06-14","close":31447.9766},{"date":"2018-06-15","close":30845.5312},{"date":"2018-06-18","close":29359.4785},{"date":"2018-06-19","close":27833.2676},{"date":"2018-06-20","close":27431.6348},{"date":"2018-06-21","close":26628.3652},{"date":"2018-06-22","close":26628.3652},{"date":"2018-06-25","close":27632.4531},{"date":"2018-06-26","close":27752.9414},{"date":"2018-06-27","close":26989.8379},{"date":"2018-06-28","close":27030.0},{"date":"2018-06-29","close":27351.3086},{"date":"2018-07-02","close":26025.9141},{"date":"2018-07-03","close":26146.4043},{"date":"2018-07-04","close":26347.2207},{"date":"2018-07-05","close":25985.748},{"date":"2018-07-06","close":26507.875},{"date":"2018-07-09","close":25825.0957},{"date":"2018-07-10","close":26789.0215},{"date":"2018-07-11","close":26226.7305},{"date":"2018-07-12","close":26869.3438},{"date":"2018-07-13","close":26427.5469},{"date":"2018-07-16","close":26387.3867},{"date":"2018-07-17","close":27030.0},{"date":"2018-07-18","close":26989.8379},{"date":"2018-07-19","close":26548.0371},{"date":"2018-07-20","close":24941.5},{"date":"2018-07-23","close":25343.1328},{"date":"2018-07-24","close":26708.6895},{"date":"2018-07-25","close":27752.9414},{"date":"2018-07-26","close":28516.0449},{"date":"2018-07-27","close":28315.2266},{"date":"2018-07-30","close":26829.1816},{"date":"2018-07-31","close":26266.8945},{"date":"2018-08-01","close":26266.8945},{"date":"2018-08-02","close":25463.625},{"date":"2018-08-03","close":26066.0781},{"date":"2018-08-06","close":27471.7988},{"date":"2018-08-07","close":26909.5098},{"date":"2018-08-08","close":26869.3438},{"date":"2018-08-09","close":26266.8945},{"date":"2018-08-10","close":26427.5469},{"date":"2018-08-13","close":25624.2793},{"date":"2018-08-14","close":25865.2598},{"date":"2018-08-16","close":25061.9922},{"date":"2018-08-17","close":25142.3184},{"date":"2018-08-20","close":25945.5859},{"date":"2018-08-21","close":25624.2793},{"date":"2018-08-22","close":26789.0215},{"date":"2018-08-23","close":26226.7305},{"date":"2018-08-24","close":26025.9141},{"date":"2018-08-27","close":27752.9414},{"date":"2018-08-28","close":27552.123},{"date":"2018-08-29","close":27833.2676},{"date":"2018-08-30","close":27311.1445},{"date":"2018-08-31","close":27030.0},{"date":"2018-09-03","close":26427.5469},{"date":"2018-09-04","close":26106.2363},{"date":"2018-09-05","close":25744.7695},{"date":"2018-09-06","close":25744.7695},{"date":"2018-09-07","close":25945.5859},{"date":"2018-09-10","close":25865.2598},{"date":"2018-09-11","close":25624.2793},{"date":"2018-09-12","close":25222.6465},{"date":"2018-09-13","close":26186.5684},{"date":"2018-09-14","close":26146.4043},{"date":"2018-09-17","close":25624.2793},{"date":"2018-09-18","close":25262.8066},{"date":"2018-09-19","close":25343.1328},{"date":"2018-09-20","close":25423.4629},{"date":"2018-09-21","close":25945.5859},{"date":"2018-09-27","close":26106.2363},{"date":"2018-09-28","close":25503.7852},{"date":"2018-10-01","close":26507.875},{"date":"2018-10-02","close":26869.3438},{"date":"2018-10-04","close":26347.2207},{"date":"2018-10-05","close":26226.7305},{"date":"2018-10-08","close":25302.9746},{"date":"2018-10-10","close":24700.5215},{"date":"2018-10-11","close":23214.4707},{"date":"2018-10-12","close":23575.9434},{"date":"2018-10-15","close":23093.9805},{"date":"2018-10-16","close":23334.9609},{"date":"2018-10-17","close":23254.6328},{"date":"2018-10-18","close":23053.8184},{"date":"2018-10-19","close":22652.1855},{"date":"2018-10-22","close":22049.7324},{"date":"2018-10-23","close":21407.1172},{"date":"2018-10-24","close":21286.627},{"date":"2018-10-25","close":20644.0098},{"date":"2018-10-26","close":19961.2324},{"date":"2018-10-29","close":18957.1445},{"date":"2018-10-30","close":18916.9844},{"date":"2018-10-31","close":19398.9434},{"date":"2018-11-01","close":19519.4336},{"date":"2018-11-02","close":20804.6641},{"date":"2018-11-05","close":21366.9531},{"date":"2018-11-06","close":21527.6055},{"date":"2018-11-07","close":20483.3574},{"date":"2018-11-08","close":20965.3184},{"date":"2018-11-09","close":21366.9531},{"date":"2018-11-12","close":21527.6055},{"date":"2018-11-13","close":21607.9336},{"date":"2018-11-14","close":21607.9336},{"date":"2018-11-15","close":21768.584},{"date":"2018-11-16","close":21889.0762},{"date":"2018-11-19","close":22009.5664},{"date":"2018-11-20","close":21487.4453},{"date":"2018-11-21","close":21889.0762},{"date":"2018-11-22","close":21607.9336},{"date":"2018-11-23","close":21567.7715},{"date":"2018-11-26","close":21808.7539},{"date":"2018-11-27","close":21688.2617},{"date":"2018-11-28","close":21567.7715},{"date":"2018-11-29","close":22732.5117},{"date":"2018-11-30","close":22612.0176},{"date":"2018-12-03","close":23656.2715},{"date":"2018-12-04","close":23334.9609},{"date":"2018-12-05","close":22612.0176},{"date":"2018-12-06","close":22210.3848},{"date":"2018-12-07","close":22009.5664},{"date":"2018-12-10","close":21206.3008},{"date":"2018-12-11","close":21166.1387},{"date":"2018-12-12","close":21567.7715},{"date":"2018-12-13","close":22652.1855},{"date":"2018-12-14","close":22732.5117},{"date":"2018-12-17","close":23455.4512},{"date":"2018-12-18","close":22973.4922},{"date":"2018-12-19","close":22451.3672},{"date":"2018-12-20","close":22652.1855},{"date":"2018-12-21","close":22089.8945},{"date":"2018-12-24","close":22210.3848},{"date":"2018-12-26","close":21407.1172},{"date":"2018-12-27","close":22393.2383},{"date":"2018-12-28","close":22475.4199},{"date":"2019-01-02","close":21818.002},{"date":"2019-01-03","close":21735.8242},{"date":"2019-01-04","close":21694.7344},{"date":"2019-01-07","close":22804.125},{"date":"2019-01-08","close":22721.9492},{"date":"2019-01-09","close":23995.6914},{"date":"2019-01-10","close":24242.2227},{"date":"2019-01-11","close":24201.1328},{"date":"2019-01-14","close":23502.6309},{"date":"2019-01-15","close":24077.8711},{"date":"2019-01-16","close":24118.959},{"date":"2019-01-17","close":23954.6055},{"date":"2019-01-18","close":24817.4629},{"date":"2019-01-21","close":25022.9082},{"date":"2019-01-22","close":24406.5762},{"date":"2019-01-23","close":24365.4902},{"date":"2019-01-24","close":24201.1328},{"date":"2019-01-25","close":24242.2227},{"date":"2019-01-28","close":24283.3125},{"date":"2019-01-29","close":23995.6914},{"date":"2019-01-30","close":24529.8438},{"date":"2019-01-31","close":25063.9941},{"date":"2019-02-01","close":25433.791},{"date":"2019-02-07","close":24899.6387},{"date":"2019-02-08","close":23954.6055},{"date":"2019-02-11","close":23379.3672},{"date":"2019-02-12","close":23461.543},{"date":"2019-02-13","close":23584.8086},{"date":"2019-02-14","close":23666.9844},{"date":"2019-02-15","close":23625.8945},{"date":"2019-02-18","close":23913.5156},{"date":"2019-02-19","close":23995.6914},{"date":"2019-02-20","close":26132.293},{"date":"2019-02-21","close":26009.0293},{"date":"2019-02-22","close":26050.1191},{"date":"2019-02-25","close":26255.5625},{"date":"2019-02-26","close":26830.8008},{"date":"2019-02-27","close":27077.332},{"date":"2019-02-28","close":26214.4746},{"date":"2019-03-04","close":26378.8262},{"date":"2019-03-05","close":26214.4746},{"date":"2019-03-06","close":26337.7363},{"date":"2019-03-07","close":25598.1465},{"date":"2019-03-08","close":24529.8438},{"date":"2019-03-11","close":24529.8438},{"date":"2019-03-12","close":24735.2852},{"date":"2019-03-13","close":24488.7539},{"date":"2019-03-14","close":24242.2227},{"date":"2019-03-15","close":25187.2578},{"date":"2019-03-18","close":24694.1953},{"date":"2019-03-19","close":24488.7539},{"date":"2019-03-20","close":24899.6387},{"date":"2019-03-21","close":24488.7539},{"date":"2019-03-22","close":23995.6914},{"date":"2019-03-25","close":23379.3672},{"date":"2019-03-26","close":23502.6309},{"date":"2019-03-27","close":24036.7812},{"date":"2019-03-28","close":23543.7188},{"date":"2019-03-29","close":23749.1602},{"date":"2019-04-01","close":25187.2578},{"date":"2019-04-02","close":24981.8184},{"date":"2019-04-03","close":25721.4121},{"date":"2019-04-04","close":25228.3516},{"date":"2019-04-05","close":25310.5234},{"date":"2019-04-08","close":25022.9082},{"date":"2019-04-09","close":24940.7266},{"date":"2019-04-10","close":25269.4375},{"date":"2019-04-11","close":24899.6387},{"date":"2019-04-12","close":24529.8438},{"date":"2019-04-15","close":24653.1094},{"date":"2019-04-16","close":24570.9336},{"date":"2019-04-17","close":24612.0195},{"date":"2019-04-18","close":23749.1602},{"date":"2019-04-19","close":23872.4297},{"date":"2019-04-22","close":23749.1602},{"date":"2019-04-23","close":23708.0742},{"date":"2019-04-24","close":23584.8086},{"date":"2019-04-25","close":23215.0098},{"date":"2019-04-26","close":23215.0098},{"date":"2019-04-29","close":23297.1875},{"date":"2019-04-30","close":22845.2148},{"date":"2019-05-02","close":22064.5352},{"date":"2019-05-03","close":21489.293},{"date":"2019-05-07","close":21571.4707},{"date":"2019-05-08","close":21530.3848},{"date":"2019-05-09","close":20955.1426},{"date":"2019-05-10","close":21201.6738},{"date":"2019-05-13","close":20914.0547},{"date":"2019-05-14","close":21530.3848},{"date":"2019-05-15","close":21653.6484},{"date":"2019-05-16","close":21160.5859},{"date":"2019-05-17","close":20831.875},{"date":"2019-05-20","close":20626.4336},{"date":"2019-05-21","close":20420.9922},{"date":"2019-05-22","close":20420.9922},{"date":"2019-05-23","close":20174.4609},{"date":"2019-05-24","close":20215.5469},{"date":"2019-05-27","close":20462.082},{"date":"2019-05-28","close":20338.8164},{"date":"2019-05-29","close":20092.2832},{"date":"2019-05-30","close":20051.1934},{"date":"2019-05-31","close":20297.7266},{"date":"2019-06-03","close":21119.4961},{"date":"2019-06-04","close":21078.4102},{"date":"2019-06-05","close":21119.4961},{"date":"2019-06-07","close":21160.5859},{"date":"2019-06-10","close":21242.7598},{"date":"2019-06-11","close":21324.9395},{"date":"2019-06-12","close":21407.1152},{"date":"2019-06-13","close":21776.9141},{"date":"2019-06-14","close":21283.8516},{"date":"2019-06-17","close":21283.8516},{"date":"2019-06-18","close":21201.6738},{"date":"2019-06-19","close":21612.5586},{"date":"2019-06-20","close":21612.5586},{"date":"2019-06-21","close":22064.5352},{"date":"2019-06-24","close":21612.5586},{"date":"2019-06-25","close":21571.4707},{"date":"2019-06-26","close":21283.8516},{"date":"2019-06-27","close":21571.4707},{"date":"2019-06-28","close":21283.8516},{"date":"2019-07-01","close":21530.3848},{"date":"2019-07-02","close":21530.3848},{"date":"2019-07-03","close":21201.6738},{"date":"2019-07-04","close":21530.3848},{"date":"2019-07-05","close":21776.9141},{"date":"2019-07-08","close":20996.2305},{"date":"2019-07-09","close":20872.9668},{"date":"2019-07-10","close":20831.875},{"date":"2019-07-11","close":21119.4961},{"date":"2019-07-12","close":21119.4961},{"date":"2019-07-15","close":20544.2578},{"date":"2019-07-16","close":20667.5234},{"date":"2019-07-17","close":20297.7266},{"date":"2019-07-18","close":19969.0176},{"date":"2019-07-19","close":20544.2578},{"date":"2019-07-22","close":20749.7012},{"date":"2019-07-23","close":20996.2305},{"date":"2019-07-24","close":20955.1426},{"date":"2019-07-25","close":20338.8164},{"date":"2019-07-26","close":20462.082},{"date":"2019-07-29","close":19640.3105},{"date":"2019-07-30","close":19804.6641},{"date":"2019-07-31","close":19475.959},{"date":"2019-08-01","close":19023.9824},{"date":"2019-08-02","close":18572.0098},{"date":"2019-08-05","close":17339.3535},{"date":"2019-08-06","close":17216.0859},{"date":"2019-08-07","close":17339.3535},{"date":"2019-08-08","close":17503.707},{"date":"2019-08-09","close":17626.9746},{"date":"2019-08-12","close":17709.1484},{"date":"2019-08-13","close":17339.3535},{"date":"2019-08-14","close":17668.0586},{"date":"2019-08-16","close":17421.5312},{"date":"2019-08-19","close":17914.5898},{"date":"2019-08-20","close":17955.6836},{"date":"2019-08-21","close":18284.3906},{"date":"2019-08-22","close":18489.832},{"date":"2019-08-23","close":17955.6836},{"date":"2019-08-26","close":17791.3281},{"date":"2019-08-27","close":17709.1484},{"date":"2019-08-28","close":17832.416},{"date":"2019-08-29","close":17668.0586},{"date":"2019-08-30","close":18078.9473},{"date":"2019-09-02","close":18202.2109},{"date":"2019-09-03","close":18078.9473},{"date":"2019-09-04","close":18202.2109},{"date":"2019-09-05","close":18407.6543},{"date":"2019-09-06","close":18325.4766},{"date":"2019-09-09","close":18284.3906},{"date":"2019-09-10","close":18654.1855},{"date":"2019-09-11","close":18982.8945},{"date":"2019-09-16","close":19229.4258},{"date":"2019-09-17","close":19106.1582},{"date":"2019-09-18","close":19065.0703},{"date":"2019-09-19","close":18982.8945},{"date":"2019-09-20","close":19270.5156},{"date":"2019-09-23","close":18818.5391},{"date":"2019-09-24","close":18859.6289},{"date":"2019-09-25","close":18366.5664},{"date":"2019-09-26","close":18325.4766},{"date":"2019-09-27","close":18161.123},{"date":"2019-09-30","close":18325.4766},{"date":"2019-10-01","close":18448.7422},{"date":"2019-10-02","close":17955.6836},{"date":"2019-10-04","close":17832.416},{"date":"2019-10-07","close":17668.0586},{"date":"2019-10-08","close":18037.8594},{"date":"2019-10-10","close":17544.7949},{"date":"2019-10-11","close":17791.3281},{"date":"2019-10-14","close":18407.6543},{"date":"2019-10-15","close":18448.7422},{"date":"2019-10-16","close":18325.4766},{"date":"2019-10-17","close":18448.7422},{"date":"2019-10-18","close":18078.9473},{"date":"2019-10-21","close":18161.123},{"date":"2019-10-22","close":18366.5664},{"date":"2019-10-23","close":18037.8594},{"date":"2019-10-24","close":17914.5898},{"date":"2019-10-25","close":17626.9746},{"date":"2019-10-28","close":17832.416},{"date":"2019-10-29","close":17791.3281},{"date":"2019-10-30","close":16681.9375},{"date":"2019-10-31","close":16558.6719},{"date":"2019-11-01","close":16805.2012},{"date":"2019-11-04","close":17421.5312},{"date":"2019-11-05","close":17709.1484},{"date":"2019-11-06","close":18078.9473},{"date":"2019-11-07","close":18161.123},{"date":"2019-11-08","close":18695.2754},{"date":"2019-11-11","close":18366.5664},{"date":"2019-11-12","close":18161.123},{"date":"2019-11-13","close":17914.5898},{"date":"2019-11-14","close":18325.4766},{"date":"2019-11-15","close":18448.7422},{"date":"2019-11-18","close":18243.3008},{"date":"2019-11-19","close":18120.0352},{"date":"2019-11-20","close":17791.3281},{"date":"2019-11-21","close":17585.8867},{"date":"2019-11-22","close":17626.9746},{"date":"2019-11-25","close":17996.7695},{"date":"2019-11-26","close":18284.3906},{"date":"2019-11-27","close":17955.6836},{"date":"2019-11-28","close":17668.0586},{"date":"2019-11-29","close":17462.6191},{"date":"2019-12-02","close":17626.9746},{"date":"2019-12-03","close":17216.0859},{"date":"2019-12-04","close":17051.7324},{"date":"2019-12-05","close":17257.1738},{"date":"2019-12-06","close":17339.3535},{"date":"2019-12-09","close":18078.9473},{"date":"2019-12-10","close":18366.5664},{"date":"2019-12-11","close":18366.5664},{"date":"2019-12-12","close":18613.0977},{"date":"2019-12-13","close":18777.4512},{"date":"2019-12-16","close":19106.1582},{"date":"2019-12-17","close":19558.1309},{"date":"2019-12-18","close":19475.959},{"date":"2019-12-19","close":19270.5156},{"date":"2019-12-20","close":19722.4883},{"date":"2019-12-23","close":19434.8672},{"date":"2019-12-24","close":19311.6016},{"date":"2019-12-26","close":19517.0449},{"date":"2019-12-27","close":19976.7617},{"date":"2019-12-30","close":19893.1738},{"date":"2020-01-02","close":19475.252},{"date":"2020-01-03","close":19851.3867},{"date":"2020-01-06","close":19349.875},{"date":"2020-01-07","close":19433.4609},{"date":"2020-01-08","close":18931.9512},{"date":"2020-01-09","close":19182.707},{"date":"2020-01-10","close":19057.3301},{"date":"2020-01-13","close":19099.1211},{"date":"2020-01-14","close":20352.8926},{"date":"2020-01-15","close":20311.0996},{"date":"2020-01-16","close":20185.7207},{"date":"2020-01-17","close":20436.4766},{"date":"2020-01-20","close":20143.9316},{"date":"2020-01-21","close":20269.3086},{"date":"2020-01-22","close":19851.3867},{"date":"2020-01-23","close":19475.252},{"date":"2020-01-28","close":17970.7246},{"date":"2020-01-29","close":17970.7246},{"date":"2020-01-30","close":17469.2207},{"date":"2020-01-31","close":17176.6719},{"date":"2020-02-03","close":17051.2949},{"date":"2020-02-04","close":17469.2207},{"date":"2020-02-05","close":17719.9727},{"date":"2020-02-06","close":19224.5},{"date":"2020-02-07","close":19182.707},{"date":"2020-02-10","close":18890.1582},{"date":"2020-02-11","close":19015.5371},{"date":"2020-02-12","close":19057.3301},{"date":"2020-02-13","close":18848.3672},{"date":"2020-02-14","close":19182.707},{"date":"2020-02-17","close":19015.5371},{"date":"2020-02-18","close":18890.1582},{"date":"2020-02-19","close":18555.8223},{"date":"2020-02-20","close":17970.7246},{"date":"2020-02-21","close":17594.5957},{"date":"2020-02-24","close":17009.502},{"date":"2020-02-25","close":17385.6328},{"date":"2020-02-26","close":17302.0488},{"date":"2020-02-27","close":17385.6328},{"date":"2020-02-28","close":17051.2949},{"date":"2020-03-02","close":17302.0488},{"date":"2020-03-03","close":17343.8398},{"date":"2020-03-04","close":17594.5957},{"date":"2020-03-05","close":17594.5957},{"date":"2020-03-06","close":17176.6719},{"date":"2020-03-09","close":17176.6719},{"date":"2020-03-10","close":17051.2949},{"date":"2020-03-11","close":16716.9551},{"date":"2020-03-12","close":16716.9551},{"date":"2020-03-13","close":14460.1641},{"date":"2020-03-16","close":14084.0342},{"date":"2020-03-17","close":13791.4883},{"date":"2020-03-18","close":13415.3564},{"date":"2020-03-19","close":11534.7002},{"date":"2020-03-20","close":13373.5645},{"date":"2020-03-23","close":11827.2461},{"date":"2020-03-24","close":12830.2637},{"date":"2020-03-25","close":13875.0723},{"date":"2020-03-26","close":14042.2422},{"date":"2020-03-27","close":14501.958},{"date":"2020-03-30","close":14418.374},{"date":"2020-03-31","close":14752.7139},{"date":"2020-04-01","close":14752.7139},{"date":"2020-04-02","close":15212.4277},{"date":"2020-04-03","close":15254.2227},{"date":"2020-04-06","close":15421.3916},{"date":"2020-04-07","close":15463.1836},{"date":"2020-04-08","close":15128.8438},{"date":"2020-04-09","close":15170.6367},{"date":"2020-04-10","close":15421.3916},{"date":"2020-04-13","close":15128.8438},{"date":"2020-04-14","close":15254.2227},{"date":"2020-04-16","close":15588.5605},{"date":"2020-04-17","close":16257.2363},{"date":"2020-04-20","close":16800.5391},{"date":"2020-04-21","close":17302.0488},{"date":"2020-04-22","close":17427.4258},{"date":"2020-04-23","close":17260.2578},{"date":"2020-04-24","close":18388.6504},{"date":"2020-04-27","close":17845.3496},{"date":"2020-04-28","close":18054.3105},{"date":"2020-04-29","close":17678.1797},{"date":"2020-05-04","close":16382.6152},{"date":"2020-05-06","close":16507.9922},{"date":"2020-05-07","close":16633.373},{"date":"2020-05-08","close":16842.334},{"date":"2020-05-11","close":16716.9551},{"date":"2020-05-12","close":16131.8613},{"date":"2020-05-13","close":16131.8613},{"date":"2020-05-14","close":15922.9014},{"date":"2020-05-15","close":15881.1084},{"date":"2020-05-18","close":15964.6924},{"date":"2020-05-19","close":17218.4648},{"date":"2020-05-20","close":17636.3867},{"date":"2020-05-21","close":17678.1797},{"date":"2020-05-22","close":17134.8789},{"date":"2020-05-25","close":16800.5391},{"date":"2020-05-26","close":17176.6719},{"date":"2020-05-27","close":17385.6328},{"date":"2020-05-28","close":17009.502},{"date":"2020-05-29","close":16549.7852},{"date":"2020-06-01","close":17134.8789},{"date":"2020-06-02","close":18096.1035},{"date":"2020-06-03","close":18597.6133},{"date":"2020-06-04","close":18597.6133},{"date":"2020-06-05","close":18555.8223},{"date":"2020-06-08","close":18806.5723},{"date":"2020-06-09","close":19182.707},{"date":"2020-06-10","close":18890.1582},{"date":"2020-06-11","close":18764.7812},{"date":"2020-06-12","close":17887.1445},{"date":"2020-06-15","close":16675.1621},{"date":"2020-06-16","close":18221.4785},{"date":"2020-06-17","close":19224.5},{"date":"2020-06-18","close":18639.4043},{"date":"2020-06-19","close":18096.1035},{"date":"2020-06-22","close":17803.5586},{"date":"2020-06-23","close":18054.3105},{"date":"2020-06-24","close":17594.5957},{"date":"2020-06-25","close":17134.8789},{"date":"2020-06-26","close":17469.2207},{"date":"2020-06-29","close":17302.0488},{"date":"2020-06-30","close":18263.2754},{"date":"2020-07-01","close":18555.8223},{"date":"2020-07-02","close":19558.8379},{"date":"2020-07-03","close":19391.668},{"date":"2020-07-06","close":19349.875},{"date":"2020-07-07","close":19140.9141},{"date":"2020-07-08","close":19475.252},{"date":"2020-07-09","close":19349.875},{"date":"2020-07-10","close":19099.1211},{"date":"2020-07-13","close":19391.668},{"date":"2020-07-14","close":18931.9512},{"date":"2020-07-15","close":19349.875},{"date":"2020-07-16","close":18848.3672},{"date":"2020-07-17","close":18848.3672},{"date":"2020-07-20","close":19057.3301},{"date":"2020-07-21","close":18890.1582},{"date":"2020-07-22","close":20603.6465},{"date":"2020-07-23","close":20227.5156},{"date":"2020-07-24","close":19349.875},{"date":"2020-07-27","close":19851.3867},{"date":"2020-07-28","close":19642.4219},{"date":"2020-07-29","close":19726.0078},{"date":"2020-07-30","close":20311.0996},{"date":"2020-07-31","close":20269.3086},{"date":"2020-08-03","close":20645.4414},{"date":"2020-08-04","close":21272.3262},{"date":"2020-08-05","close":21314.1172},{"date":"2020-08-06","close":21481.2852},{"date":"2020-08-07","close":21105.1582},{"date":"2020-08-10","close":21355.9102},{"date":"2020-08-11","close":21982.7949},{"date":"2020-08-12","close":20937.9883},{"date":"2020-08-13","close":20979.7793},{"date":"2020-08-14","close":20687.2324},{"date":"2020-08-18","close":19893.1738},{"date":"2020-08-19","close":20185.7207},{"date":"2020-08-20","close":19057.3301},{"date":"2020-08-21","close":19976.7617},{"date":"2020-08-24","close":19767.7988},{"date":"2020-08-25","close":20018.5527},{"date":"2020-08-26","close":19684.2148},{"date":"2020-08-27","close":19140.9141},{"date":"2020-08-28","close":19266.2891},{"date":"2020-08-31","close":19349.875},{"date":"2020-09-01","close":19600.6289},{"date":"2020-09-02","close":19726.0078},{"date":"2020-09-03","close":19558.8379},{"date":"2020-09-04","close":19224.5},{"date":"2020-09-07","close":19934.9688},{"date":"2020-09-08","close":20520.0625},{"date":"2020-09-09","close":19976.7617},{"date":"2020-09-10","close":19976.7617},{"date":"2020-09-11","close":19893.1738},{"date":"2020-09-14","close":20729.0254},{"date":"2020-09-15","close":20770.8164},{"date":"2020-09-16","close":20979.7793},{"date":"2020-09-17","close":21314.1172},{"date":"2020-09-18","close":21063.3633},{"date":"2020-09-21","close":21397.7031},{"date":"2020-09-22","close":20520.0625},{"date":"2020-09-23","close":20478.2715},{"date":"2020-09-24","close":19433.4609},{"date":"2020-09-25","close":19558.8379},{"date":"2020-09-28","close":19767.7988},{"date":"2020-09-29","close":19893.1738},{"date":"2020-10-05","close":20896.1934},{"date":"2020-10-06","close":21397.7031},{"date":"2020-10-07","close":21063.3633},{"date":"2020-10-08","close":21648.457},{"date":"2020-10-12","close":21773.834},{"date":"2020-10-13","close":21564.873},{"date":"2020-10-14","close":21063.3633},{"date":"2020-10-15","close":20770.8164},{"date":"2020-10-16","close":21188.7383},{"date":"2020-10-19","close":22108.1719},{"date":"2020-10-20","close":21439.4941},{"date":"2020-10-21","close":22567.8887},{"date":"2020-10-22","close":23152.9824},{"date":"2020-10-23","close":22484.3047},{"date":"2020-10-26","close":22024.5879},{"date":"2020-10-27","close":21564.873},{"date":"2020-10-28","close":22066.3809},{"date":"2020-10-29","close":21314.1172},{"date":"2020-10-30","close":20436.4766},{"date":"2020-11-02","close":20687.2324},{"date":"2020-11-03","close":21230.5332},{"date":"2020-11-04","close":20687.2324},{"date":"2020-11-05","close":21272.3262},{"date":"2020-11-06","close":21146.9473},{"date":"2020-11-09","close":21523.0801},{"date":"2020-11-10","close":22108.1719},{"date":"2020-11-11","close":22358.9277},{"date":"2020-11-12","close":21982.7949},{"date":"2020-11-13","close":21648.457},{"date":"2020-11-16","close":22191.7598},{"date":"2020-11-17","close":22275.3418},{"date":"2020-11-18","close":21941.0039},{"date":"2020-11-19","close":21773.834},{"date":"2020-11-20","close":21899.2129},{"date":"2020-11-23","close":22985.8125},{"date":"2020-11-24","close":22735.0566},{"date":"2020-11-25","close":22442.5137},{"date":"2020-11-26","close":22400.7188},{"date":"2020-11-27","close":22526.0996},{"date":"2020-11-30","close":22902.2266},{"date":"2020-12-01","close":23111.1895},{"date":"2020-12-02","close":23194.7754},{"date":"2020-12-03","close":23152.9824},{"date":"2020-12-04","close":24072.416},{"date":"2020-12-07","close":24490.3398},{"date":"2020-12-08","close":24030.623},{"date":"2020-12-09","close":24281.3789},{"date":"2020-12-10","close":24156.0},{"date":"2020-12-11","close":24490.3398},{"date":"2020-12-14","close":23779.8691},{"date":"2020-12-15","close":23487.3242},{"date":"2020-12-16","close":23821.6602},{"date":"2020-12-17","close":23445.5312},{"date":"2020-12-18","close":23487.3242},{"date":"2020-12-21","close":23570.9062},{"date":"2020-12-22","close":23027.6055},{"date":"2020-12-23","close":22651.4746},{"date":"2020-12-24","close":22902.2266},{"date":"2020-12-28","close":22735.0566},{"date":"2020-12-29","close":23076.9414},{"date":"2020-12-30","close":23888.9062},{"date":"2021-01-04","close":24102.582},{"date":"2021-01-05","close":25170.957},{"date":"2021-01-06","close":24829.0781},{"date":"2021-01-07","close":26410.2754},{"date":"2021-01-08","close":26709.4219},{"date":"2021-01-11","close":25811.9844},{"date":"2021-01-12","close":25427.3711},{"date":"2021-01-13","close":25683.7773},{"date":"2021-01-14","close":25811.9844},{"date":"2021-01-15","close":25470.1055},{"date":"2021-01-18","close":24957.2832},{"date":"2021-01-19","close":25940.1895},{"date":"2021-01-20","close":25854.7188},{"date":"2021-01-21","close":25854.7188},{"date":"2021-01-22","close":25641.0449},{"date":"2021-01-25","close":26324.8047},{"date":"2021-01-26","close":26666.6875},{"date":"2021-01-27","close":26709.4219},{"date":"2021-01-28","close":25726.5137},{"date":"2021-01-29","close":24358.9922},{"date":"2021-02-01","close":24615.4023},{"date":"2021-02-02","close":25213.6914},{"date":"2021-02-03","close":24957.2832},{"date":"2021-02-04","close":24700.8711},{"date":"2021-02-05","close":25085.4883},{"date":"2021-02-08","close":25384.6348},{"date":"2021-02-09","close":25598.3086},{"date":"2021-02-10","close":25512.8398},{"date":"2021-02-15","close":26367.541},{"date":"2021-02-16","close":28290.6191},{"date":"2021-02-17","close":29487.2012},{"date":"2021-02-18","close":28247.8828},{"date":"2021-02-19","close":28162.4141},{"date":"2021-02-22","close":31282.0742},{"date":"2021-02-23","close":30170.9629},{"date":"2021-02-24","close":29700.8789},{"date":"2021-02-25","close":31196.6055},{"date":"2021-02-26","close":31282.0742},{"date":"2021-03-02","close":30299.168},{"date":"2021-03-03","close":30470.1074},{"date":"2021-03-04","close":29658.1406},{"date":"2021-03-05","close":29529.9355},{"date":"2021-03-08","close":29230.791},{"date":"2021-03-09","close":29102.5879},{"date":"2021-03-10","close":27906.0059},{"date":"2021-03-11","close":27735.0625},{"date":"2021-03-12","close":28119.6777},{"date":"2021-03-15","close":28034.209},{"date":"2021-03-16","close":27991.4746},{"date":"2021-03-17","close":27564.125},{"date":"2021-03-18","close":27564.125},{"date":"2021-03-19","close":27264.9785},{"date":"2021-03-22","close":27649.5918},{"date":"2021-03-23","close":27094.0371},{"date":"2021-03-24","close":27136.7715},{"date":"2021-03-25","close":27264.9785},{"date":"2021-03-26","close":27820.5332},{"date":"2021-03-29","close":28205.1484},{"date":"2021-03-30","close":28076.9434},{"date":"2021-03-31","close":28632.5},{"date":"2021-04-01","close":28376.0898},{"date":"2021-04-02","close":28119.6777},{"date":"2021-04-05","close":28333.3535},{"date":"2021-04-06","close":28205.1484},{"date":"2021-04-07","close":28717.9707},{"date":"2021-04-08","close":28846.1738},{"date":"2021-04-09","close":28376.0898},{"date":"2021-04-12","close":28205.1484},{"date":"2021-04-13","close":28247.8828},{"date":"2021-04-14","close":28290.6191},{"date":"2021-04-15","close":29914.5547},{"date":"2021-04-16","close":30042.7578},{"date":"2021-04-19","close":30085.4902},{"date":"2021-04-20","close":30726.5234},{"date":"2021-04-21","close":29871.8184},{"date":"2021-04-22","close":29658.1406},{"date":"2021-04-23","close":30170.9629},{"date":"2021-04-26","close":30641.0488},{"date":"2021-04-27","close":33247.8828},{"date":"2021-04-28","close":32008.5762},{"date":"2021-04-29","close":33034.2109},{"date":"2021-04-30","close":32136.7754},{"date":"2021-05-03","close":32435.9219},{"date":"2021-05-04","close":32435.9219},{"date":"2021-05-06","close":35256.4375},{"date":"2021-05-07","close":35598.3203},{"date":"2021-05-10","close":37820.5391},{"date":"2021-05-11","close":40427.3789},{"date":"2021-05-12","close":40128.2344},{"date":"2021-05-13","close":38376.0938},{"date":"2021-05-14","close":37222.25},{"date":"2021-05-17","close":36453.0156},{"date":"2021-05-18","close":37094.043},{"date":"2021-05-20","close":35512.8516},{"date":"2021-05-21","close":34957.293},{"date":"2021-05-24","close":34188.0586},{"date":"2021-05-25","close":34359.0},{"date":"2021-05-26","close":33205.1562},{"date":"2021-05-27","close":33418.8281},{"date":"2021-05-28","close":34572.6758},{"date":"2021-05-31","close":34359.0},{"date":"2021-06-01","close":34572.6758},{"date":"2021-06-02","close":34700.8828},{"date":"2021-06-03","close":34316.2695},{"date":"2021-06-04","close":34059.8516},{"date":"2021-06-07","close":33333.3594},{"date":"2021-06-08","close":33418.8281},{"date":"2021-06-09","close":32863.2695},{"date":"2021-06-10","close":32906.0078},{"date":"2021-06-11","close":33760.7109},{"date":"2021-06-14","close":33504.2969},{"date":"2021-06-15","close":33376.0938},{"date":"2021-06-16","close":33205.1562},{"date":"2021-06-17","close":32948.7422},{"date":"2021-06-18","close":32307.7168},{"date":"2021-06-21","close":31153.8672},{"date":"2021-06-22","close":32094.041},{"date":"2021-06-23","close":31880.3672},{"date":"2021-06-24","close":32222.2402},{"date":"2021-06-25","close":32991.4766},{"date":"2021-06-28","close":32820.5391},{"date":"2021-06-29","close":32521.3906},{"date":"2021-06-30","close":32606.8613},{"date":"2021-07-01","close":32478.6582},{"date":"2021-07-02","close":32521.3906},{"date":"2021-07-05","close":32350.4531},{"date":"2021-07-06","close":32606.8613},{"date":"2021-07-07","close":32136.7754},{"date":"2021-07-08","close":32350.4531},{"date":"2021-07-09","close":31453.0137},{"date":"2021-07-12","close":31752.1582},{"date":"2021-07-13","close":32521.3906},{"date":"2021-07-14","close":32564.1289},{"date":"2021-07-15","close":32777.7969},{"date":"2021-07-16","close":33205.1562},{"date":"2021-07-19","close":32307.7168},{"date":"2021-07-20","close":31666.6914},{"date":"2021-07-21","close":32008.5762},{"date":"2021-07-22","close":33162.418},{"date":"2021-07-23","close":33504.2969},{"date":"2021-07-26","close":33589.7695},{"date":"2021-07-27","close":33846.1797},{"date":"2021-07-28","close":33760.7109},{"date":"2021-07-29","close":34230.7969},{"date":"2021-07-30","close":32948.7422},{"date":"2021-08-02","close":33290.625},{"date":"2021-08-03","close":32435.9219},{"date":"2021-08-04","close":33247.8828},{"date":"2021-08-05","close":32863.2695},{"date":"2021-08-06","close":32649.5977},{"date":"2021-08-09","close":32222.2402},{"date":"2021-08-10","close":31837.6309},{"date":"2021-08-11","close":31752.1582},{"date":"2021-08-12","close":32051.3086},{"date":"2021-08-13","close":31453.0137},{"date":"2021-08-17","close":30299.168},{"date":"2021-08-18","close":30555.5742},{"date":"2021-08-19","close":28888.9102},{"date":"2021-08-20","close":28119.6777},{"date":"2021-08-23","close":28589.7637},{"date":"2021-08-24","close":29615.4082},{"date":"2021-08-25","close":29529.9355},{"date":"2021-08-26","close":29230.791},{"date":"2021-08-27","close":29230.791},{"date":"2021-08-30","close":30213.6973},{"date":"2021-08-31","close":30299.168},{"date":"2021-09-01","close":30470.1074},{"date":"2021-09-02","close":30384.6387},{"date":"2021-09-03","close":30384.6387},{"date":"2021-09-06","close":30427.375},{"date":"2021-09-07","close":30726.5234},{"date":"2021-09-08","close":30470.1074},{"date":"2021-09-09","close":29529.9355},{"date":"2021-09-10","close":29743.6113},{"date":"2021-09-13","close":31410.2773},{"date":"2021-09-14","close":31282.0742},{"date":"2021-09-15","close":31239.3418},{"date":"2021-09-16","close":30897.457},{"date":"2021-09-17","close":30512.8438},{"date":"2021-09-23","close":29700.8789},{"date":"2021-09-24","close":29658.1406},{"date":"2021-09-27","close":29273.5234},{"date":"2021-09-28","close":29017.1133},{"date":"2021-09-29","close":28547.0312},{"date":"2021-09-30","close":28461.5586},{"date":"2021-10-01","close":27777.7969},{"date":"2021-10-05","close":27863.2695},{"date":"2021-10-06","close":27136.7715},{"date":"2021-10-07","close":27606.8574},{"date":"2021-10-08","close":27521.3887},{"date":"2021-10-12","close":27649.5918},{"date":"2021-10-13","close":27863.2695},{"date":"2021-10-14","close":28803.4414},{"date":"2021-10-15","close":29102.5879},{"date":"2021-10-18","close":30555.5742},{"date":"2021-10-19","close":30299.168},{"date":"2021-10-20","close":29230.791},{"date":"2021-10-21","close":28931.6445},{"date":"2021-10-22","close":28974.3789},{"date":"2021-10-25","close":29145.3223},{"date":"2021-10-26","close":29102.5879},{"date":"2021-10-27","close":28846.1738},{"date":"2021-10-28","close":28504.2949},{"date":"2021-10-29","close":28290.6191},{"date":"2021-11-01","close":28504.2949},{"date":"2021-11-02","close":28803.4414},{"date":"2021-11-03","close":28418.8242},{"date":"2021-11-04","close":28076.9434},{"date":"2021-11-05","close":27435.918},{"date":"2021-11-08","close":27606.8574},{"date":"2021-11-09","close":27777.7969},{"date":"2021-11-10","close":27222.2402},{"date":"2021-11-11","close":26837.625},{"date":"2021-11-12","close":27692.3281},{"date":"2021-11-15","close":28034.209},{"date":"2021-11-16","close":27692.3281},{"date":"2021-11-17","close":27008.5664},{"date":"2021-11-18","close":26709.4219},{"date":"2021-11-19","close":26794.8906},{"date":"2021-11-22","close":27222.2402},{"date":"2021-11-23","close":27179.5078},{"date":"2021-11-24","close":27051.3027},{"date":"2021-11-25","close":27521.3887},{"date":"2021-11-26","close":26153.8652},{"date":"2021-11-29","close":25341.8965},{"date":"2021-11-30","close":24444.4609},{"date":"2021-12-01","close":25256.4277},{"date":"2021-12-02","close":25555.5742},{"date":"2021-12-03","close":26068.3945},{"date":"2021-12-06","close":26111.1309},{"date":"2021-12-07","close":26410.2754},{"date":"2021-12-08","close":26282.0723},{"date":"2021-12-09","close":26666.6875},{"date":"2021-12-10","close":26923.0977},{"date":"2021-12-13","close":26666.6875},{"date":"2021-12-14","close":26453.0098},{"date":"2021-12-15","close":26367.541},{"date":"2021-12-16","close":26324.8047},{"date":"2021-12-17","close":26752.1582},{"date":"2021-12-20","close":26025.6602},{"date":"2021-12-21","close":26068.3945},{"date":"2021-12-22","close":26581.2148},{"date":"2021-12-23","close":26666.6875},{"date":"2021-12-24","close":26880.3613},{"date":"2021-12-27","close":26880.3613},{"date":"2021-12-28","close":27008.5664},{"date":"2021-12-29","close":27714.6758},{"date":"2021-12-30","close":27494.0156},{"date":"2022-01-03","close":31700.0},{"date":"2022-01-04","close":28685.5703},{"date":"2022-01-05","close":28464.9121},{"date":"2022-01-06","close":28729.7031},{"date":"2022-01-07","close":28641.4395},{"date":"2022-01-10","close":28464.9121},{"date":"2022-01-11","close":28332.5176},{"date":"2022-01-12","close":28773.834},{"date":"2022-01-13","close":29612.3359},{"date":"2022-01-14","close":29435.8105},{"date":"2022-01-17","close":29082.7539},{"date":"2022-01-18","close":28332.5176},{"date":"2022-01-19","close":29303.4121},{"date":"2022-01-20","close":29215.1484},{"date":"2022-01-21","close":28509.0449},{"date":"2022-01-24","close":27449.8828},{"date":"2022-01-25","close":26434.8555},{"date":"2022-01-26","close":26434.8555},{"date":"2022-01-27","close":25375.6973},{"date":"2022-01-28","close":25375.6973},{"date":"2022-02-03","close":27096.832},{"date":"2022-02-04","close":27361.6211},{"date":"2022-02-07","close":27449.8828},{"date":"2022-02-08","close":27449.8828},{"date":"2022-02-09","close":27449.8828},{"date":"2022-02-10","close":27317.4883},{"date":"2022-02-11","close":27538.1484},{"date":"2022-02-14","close":28817.9648},{"date":"2022-02-15","close":28376.6484},{"date":"2022-02-16","close":27670.543},{"date":"2022-02-17","close":28111.8594},{"date":"2022-02-18","close":27935.332},{"date":"2022-02-21","close":27935.332},{"date":"2022-02-22","close":27935.332},{"date":"2022-02-23","close":27935.332},{"date":"2022-02-24","close":27979.4629},{"date":"2022-02-25","close":27891.1992},{"date":"2022-02-28","close":27891.1992},{"date":"2022-03-02","close":29303.4121},{"date":"2022-03-03","close":28994.4902},{"date":"2022-03-04","close":28994.4902},{"date":"2022-03-07","close":31333.4707},{"date":"2022-03-08","close":29303.4121},{"date":"2022-03-10","close":29303.4121},{"date":"2022-03-11","close":29303.4121},{"date":"2022-03-14","close":29656.4668},{"date":"2022-03-15","close":29656.4668},{"date":"2022-03-16","close":29656.4668},{"date":"2022-03-17","close":29656.4668},{"date":"2022-03-18","close":28641.4395},{"date":"2022-03-21","close":28641.4395},{"date":"2022-03-22","close":29038.623},{"date":"2022-03-23","close":29612.3359},{"date":"2022-03-24","close":29832.9941},{"date":"2022-03-25","close":29700.5977},{"date":"2022-03-28","close":29744.7305},{"date":"2022-03-29","close":29656.4668},{"date":"2022-03-30","close":29126.8848},{"date":"2022-03-31","close":29303.4121},{"date":"2022-04-01","close":29215.1484},{"date":"2022-04-04","close":29038.623},{"date":"2022-04-05","close":29259.2793},{"date":"2022-04-06","close":29391.6758},{"date":"2022-04-07","close":28332.5176},{"date":"2022-04-08","close":28420.7793},{"date":"2022-04-11","close":28685.5703},{"date":"2022-04-12","close":28244.252},{"date":"2022-04-13","close":28729.7031},{"date":"2022-04-14","close":29479.9395},{"date":"2022-04-15","close":29479.9395},{"date":"2022-04-18","close":29524.0723},{"date":"2022-04-19","close":29744.7305},{"date":"2022-04-20","close":29832.9941},{"date":"2022-04-21","close":29788.8594},{"date":"2022-04-22","close":29524.0723},{"date":"2022-04-25","close":28950.3594},{"date":"2022-04-26","close":28244.252},{"date":"2022-04-27","close":27758.8047},{"date":"2022-04-28","close":28597.3086},{"date":"2022-04-29","close":28244.252},{"date":"2022-05-02","close":28641.4395},{"date":"2022-05-03","close":28332.5176},{"date":"2022-05-04","close":28111.8594},{"date":"2022-05-06","close":27273.3574},{"date":"2022-05-09","close":29950.0},{"date":"2022-05-10","close":26081.8027},{"date":"2022-05-11","close":25905.2773},{"date":"2022-05-12","close":25640.4863},{"date":"2022-05-13","close":26302.4609},{"date":"2022-05-16","close":26170.0664},{"date":"2022-05-17","close":26699.6484},{"date":"2022-05-18","close":26302.4609},{"date":"2022-05-19","close":25684.6172},{"date":"2022-05-20","close":26037.6719},{"date":"2022-05-23","close":26258.3301},{"date":"2022-05-24","close":26125.9355},{"date":"2022-05-25","close":26567.25},{"date":"2022-05-26","close":26523.1172},{"date":"2022-05-27","close":26478.9883},{"date":"2022-05-30","close":26920.3027},{"date":"2022-05-31","close":26920.3027},{"date":"2022-06-02","close":26743.7773},{"date":"2022-06-03","close":27273.3574},{"date":"2022-06-07","close":27229.2246},{"date":"2022-06-08","close":27008.5684},{"date":"2022-06-09","close":27273.3574},{"date":"2022-06-10","close":27096.832},{"date":"2022-06-13","close":25949.4082},{"date":"2022-06-14","close":25331.5645},{"date":"2022-06-15","close":24537.1953},{"date":"2022-06-16","close":24581.3262},{"date":"2022-06-17","close":24360.668},{"date":"2022-06-20","close":23213.2461},{"date":"2022-06-21","close":23080.8516},{"date":"2022-06-22","close":22154.0879},{"date":"2022-06-23","close":21889.2969},{"date":"2022-06-24","close":22109.9551},{"date":"2022-06-27","close":22330.6133},{"date":"2022-06-28","close":22507.1406},{"date":"2022-06-29","close":22198.2207},{"date":"2022-06-30","close":21889.2969},{"date":"2022-07-01","close":21712.7676},{"date":"2022-07-04","close":20962.5332},{"date":"2022-07-05","close":21624.5059},{"date":"2022-07-06","close":20786.0059},{"date":"2022-07-07","close":20962.5332},{"date":"2022-07-08","close":21315.584},{"date":"2022-07-11","close":21315.584},{"date":"2022-07-12","close":21183.1914},{"date":"2022-07-13","close":21227.3223},{"date":"2022-07-14","close":21801.0332},{"date":"2022-07-15","close":21094.9258},{"date":"2022-07-18","close":21447.9805},{"date":"2022-07-19","close":22286.4824},{"date":"2022-07-20","close":22330.6133},{"date":"2022-07-21","close":22242.3496},{"date":"2022-07-22","close":22374.7441},{"date":"2022-07-25","close":22860.1914},{"date":"2022-07-26","close":22860.1914},{"date":"2022-07-27","close":23036.7188},{"date":"2022-07-28","close":23257.3789},{"date":"2022-07-29","close":24448.9316},{"date":"2022-08-01","close":24316.5371},{"date":"2022-08-02","close":23919.3535},{"date":"2022-08-03","close":23786.957},{"date":"2022-08-04","close":23566.2988},{"date":"2022-08-05","close":23786.957},{"date":"2022-08-08","close":24316.5371},{"date":"2022-08-09","close":24184.1406},{"date":"2022-08-10","close":24228.2754},{"date":"2022-08-11","close":24669.5898},{"date":"2022-08-12","close":24713.7207},{"date":"2022-08-16","close":24448.9316},{"date":"2022-08-17","close":24228.2754},{"date":"2022-08-18","close":24184.1406},{"date":"2022-08-19","close":25066.7773},{"date":"2022-08-22","close":25463.9609},{"date":"2022-08-23","close":24801.9844},{"date":"2022-08-24","close":25419.8262},{"date":"2022-08-25","close":25905.2773},{"date":"2022-08-26","close":25905.2773},{"date":"2022-08-29","close":25640.4863},{"date":"2022-08-30","close":26611.3828},{"date":"2022-08-31","close":27405.752},{"date":"2022-09-01","close":26170.0664},{"date":"2022-09-02","close":25861.1465},{"date":"2022-09-05","close":27891.1992},{"date":"2022-09-06","close":27449.8828},{"date":"2022-09-07","close":26876.1738},{"date":"2022-09-08","close":25155.0391},{"date":"2022-09-13","close":25110.9062},{"date":"2022-09-14","close":24493.0645},{"date":"2022-09-15","close":24625.459},{"date":"2022-09-16","close":23742.8242},{"date":"2022-09-19","close":23257.3789},{"date":"2022-09-20","close":23875.2188},{"date":"2022-09-21","close":24007.6172},{"date":"2022-09-22","close":23963.4844},{"date":"2022-09-23","close":24448.9316},{"date":"2022-09-26","close":22904.3242},{"date":"2022-09-27","close":22418.877},{"date":"2022-09-28","close":21492.1133},{"date":"2022-09-29","close":21403.8477},{"date":"2022-09-30","close":21447.9805},{"date":"2022-10-04","close":23301.5098},{"date":"2022-10-05","close":23522.168},{"date":"2022-10-06","close":23786.957},{"date":"2022-10-07","close":23301.5098},{"date":"2022-10-11","close":23169.1152},{"date":"2022-10-12","close":23654.5625},{"date":"2022-10-13","close":22816.0605},{"date":"2022-10-14","close":23566.2988},{"date":"2022-10-17","close":24007.6172},{"date":"2022-10-18","close":24095.8789},{"date":"2022-10-19","close":23742.8242},{"date":"2022-10-20","close":24007.6172},{"date":"2022-10-21","close":23875.2188},{"date":"2022-10-24","close":23875.2188},{"date":"2022-10-25","close":23654.5625},{"date":"2022-10-26","close":23433.9062},{"date":"2022-10-27","close":23654.5625},{"date":"2022-10-28","close":23389.7734},{"date":"2022-10-31","close":23036.7188},{"date":"2022-11-01","close":23433.9062},{"date":"2022-11-02","close":23654.5625},{"date":"2022-11-03","close":23478.0352},{"date":"2022-11-04","close":23610.4297},{"date":"2022-11-07","close":23875.2188},{"date":"2022-11-08","close":24316.5371},{"date":"2022-11-09","close":24934.3809},{"date":"2022-11-10","close":25066.7773},{"date":"2022-11-11","close":26302.4609},{"date":"2022-11-14","close":26258.3301},{"date":"2022-11-15","close":26478.9883},{"date":"2022-11-16","close":26611.3828},{"date":"2022-11-17","close":26346.5918},{"date":"2022-11-18","close":26258.3301},{"date":"2022-11-21","close":25640.4863},{"date":"2022-11-22","close":25993.5391},{"date":"2022-11-23","close":26081.8027},{"date":"2022-11-24","close":26037.6719},{"date":"2022-11-25","close":26523.1172},{"date":"2022-11-28","close":26832.041},{"date":"2022-11-29","close":26743.7773},{"date":"2022-11-30","close":26832.041},{"date":"2022-12-01","close":26964.4375},{"date":"2022-12-02","close":26832.041},{"date":"2022-12-05","close":28111.8594},{"date":"2022-12-06","close":26876.1738},{"date":"2022-12-07","close":27185.0938},{"date":"2022-12-08","close":27096.832},{"date":"2022-12-09","close":27538.1484},{"date":"2022-12-12","close":27847.0684},{"date":"2022-12-13","close":27582.2793},{"date":"2022-12-14","close":27494.0156},{"date":"2022-12-15","close":28597.3086},{"date":"2022-12-16","close":29347.5449},{"date":"2022-12-19","close":29126.8848},{"date":"2022-12-20","close":29126.8848},{"date":"2022-12-21","close":29259.2793},{"date":"2022-12-22","close":29038.623},{"date":"2022-12-23","close":29038.623},{"date":"2022-12-26","close":29038.623},{"date":"2022-12-27","close":29877.123},{"date":"2022-12-28","close":31014.002},{"date":"2022-12-29","close":30604.7246},{"date":"2023-01-02","close":29968.0742},{"date":"2023-01-03","close":29194.998},{"date":"2023-01-04","close":28694.7715},{"date":"2023-01-05","close":28467.3984},{"date":"2023-01-06","close":29058.5742},{"date":"2023-01-09","close":30695.6738},{"date":"2023-01-10","close":30104.498},{"date":"2023-01-11","close":29786.1738},{"date":"2023-01-12","close":30059.0254},{"date":"2023-01-13","close":30832.1016},{"date":"2023-01-16","close":30968.5273},{"date":"2023-01-17","close":30832.1016},{"date":"2023-01-18","close":31286.8516},{"date":"2023-01-19","close":31423.2754},{"date":"2023-01-20","close":31241.3789},{"date":"2023-01-25","close":32241.8301},{"date":"2023-01-26","close":32014.4492},{"date":"2023-01-27","close":32014.4492},{"date":"2023-01-30","close":32651.1074},{"date":"2023-01-31","close":32787.5273},{"date":"2023-02-01","close":32787.5273},{"date":"2023-02-02","close":32787.5273},{"date":"2023-02-03","close":31741.6016},{"date":"2023-02-06","close":31559.7031},{"date":"2023-02-07","close":31650.6543},{"date":"2023-02-08","close":31923.502},{"date":"2023-02-09","close":31923.502},{"date":"2023-02-10","close":31650.6543},{"date":"2023-02-13","close":31696.127},{"date":"2023-02-14","close":31286.8516},{"date":"2023-02-15","close":30968.5273},{"date":"2023-02-16","close":31286.8516},{"date":"2023-02-17","close":31468.752},{"date":"2023-02-20","close":31741.6016},{"date":"2023-02-21","close":33105.8555},{"date":"2023-02-22","close":33787.9805},{"date":"2023-02-23","close":33060.3789},{"date":"2023-02-24","close":32514.6777},{"date":"2023-02-27","close":33060.3789},{"date":"2023-02-28","close":32651.1074},{"date":"2023-03-02","close":35061.2812},{"date":"2023-03-03","close":35379.6094},{"date":"2023-03-06","close":33924.4062},{"date":"2023-03-07","close":34060.832},{"date":"2023-03-08","close":33606.082},{"date":"2023-03-09","close":34470.1055},{"date":"2023-03-10","close":34697.4844},{"date":"2023-03-13","close":34515.582},{"date":"2023-03-14","close":33469.6523},{"date":"2023-03-15","close":34015.3555},{"date":"2023-03-16","close":32969.4297},{"date":"2023-03-17","close":32469.2051},{"date":"2023-03-20","close":32560.1523},{"date":"2023-03-21","close":33606.082},{"date":"2023-03-22","close":32833.0039},{"date":"2023-03-23","close":33333.2305},{"date":"2023-03-24","close":33060.3789},{"date":"2023-03-27","close":33287.7578},{"date":"2023-03-28","close":34151.7812},{"date":"2023-03-29","close":33787.9805},{"date":"2023-03-30","close":33742.5039},{"date":"2023-03-31","close":34379.1562},{"date":"2023-04-03","close":35334.1328},{"date":"2023-04-04","close":34697.4844},{"date":"2023-04-05","close":34652.0078},{"date":"2023-04-06","close":34333.6836},{"date":"2023-04-07","close":34197.2578},{"date":"2023-04-10","close":34470.1055},{"date":"2023-04-11","close":35334.1328},{"date":"2023-04-12","close":36743.8633},{"date":"2023-04-13","close":37107.6602},{"date":"2023-04-14","close":37562.4141},{"date":"2023-04-17","close":38926.668},{"date":"2023-04-18","close":38881.1875},{"date":"2023-04-19","close":41018.5156},{"date":"2023-04-20","close":41564.2188},{"date":"2023-04-21","close":40745.668},{"date":"2023-04-24","close":40745.668},{"date":"2023-04-25","close":40154.4922},{"date":"2023-04-26","close":38835.7109},{"date":"2023-04-27","close":40154.4922},{"date":"2023-04-28","close":38562.8633},{"date":"2023-05-02","close":41063.9922},{"date":"2023-05-03","close":39745.2188},{"date":"2023-05-04","close":39199.5156},{"date":"2023-05-08","close":39199.5156},{"date":"2023-05-09","close":38108.1133},{"date":"2023-05-10","close":37880.7344},{"date":"2023-05-11","close":38244.5352},{"date":"2023-05-12","close":37607.8867},{"date":"2023-05-15","close":36971.2383},{"date":"2023-05-16","close":36425.5352},{"date":"2023-05-17","close":36289.1055},{"date":"2023-05-18","close":36652.9102},{"date":"2023-05-19","close":37198.6133},{"date":"2023-05-22","close":37335.0391},{"date":"2023-05-23","close":36880.2852},{"date":"2023-05-24","close":36834.8086},{"date":"2023-05-25","close":35743.4102},{"date":"2023-05-26","close":35788.8867},{"date":"2023-05-30","close":35652.457},{"date":"2023-05-31","close":35652.457},{"date":"2023-06-01","close":35970.7852},{"date":"2023-06-02","close":36652.9102},{"date":"2023-06-05","close":37607.8867},{"date":"2023-06-07","close":37607.8867},{"date":"2023-06-08","close":37744.3164},{"date":"2023-06-09","close":37744.3164},{"date":"2023-06-12","close":37607.8867},{"date":"2023-06-13","close":37198.6133},{"date":"2023-06-14","close":38471.9102},{"date":"2023-06-15","close":37562.4141},{"date":"2023-06-16","close":37880.7344},{"date":"2023-06-19","close":39608.7891},{"date":"2023-06-20","close":39927.1172},{"date":"2023-06-21","close":39972.5898},{"date":"2023-06-22","close":40381.8672},{"date":"2023-06-23","close":40609.2422},{"date":"2023-06-26","close":40063.543},{"date":"2023-06-27","close":39563.3164},{"date":"2023-06-28","close":39472.3633},{"date":"2023-06-29","close":38926.668},{"date":"2023-06-30","close":39472.3633},{"date":"2023-07-03","close":39517.8398},{"date":"2023-07-04","close":38062.6367},{"date":"2023-07-05","close":37607.8867},{"date":"2023-07-06","close":36516.4844},{"date":"2023-07-07","close":36380.0625},{"date":"2023-07-10","close":36516.4844},{"date":"2023-07-11","close":37153.1367},{"date":"2023-07-12","close":38608.3398},{"date":"2023-07-13","close":38153.5898},{"date":"2023-07-14","close":38744.7656},{"date":"2023-07-17","close":37016.7109},{"date":"2023-07-18","close":36971.2383},{"date":"2023-07-19","close":36289.1055},{"date":"2023-07-20","close":37107.6602},{"date":"2023-07-21","close":36471.0078},{"date":"2023-07-24","close":36016.2578},{"date":"2023-07-25","close":37425.9844},{"date":"2023-07-26","close":35334.1328},{"date":"2023-07-27","close":35516.0352},{"date":"2023-07-28","close":34697.4844},{"date":"2023-07-31","close":34106.3086},{"date":"2023-08-01","close":33606.082},{"date":"2023-08-02","close":33287.7578},{"date":"2023-08-03","close":32696.5801},{"date":"2023-08-04","close":32742.0547},{"date":"2023-08-07","close":33151.3281},{"date":"2023-08-08","close":32605.625},{"date":"2023-08-09","close":32742.0547},{"date":"2023-08-10","close":32105.4043},{"date":"2023-08-11","close":32241.8301},{"date":"2023-08-14","close":31968.9766},{"date":"2023-08-16","close":31150.4258},{"date":"2023-08-17","close":30877.5742},{"date":"2023-08-18","close":31014.002},{"date":"2023-08-21","close":31332.3281},{"date":"2023-08-22","close":31104.9512},{"date":"2023-08-23","close":31104.9512},{"date":"2023-08-24","close":31195.9004},{"date":"2023-08-25","close":30695.6738},{"date":"2023-08-28","close":31605.1758},{"date":"2023-08-29","close":31787.0781},{"date":"2023-08-30","close":31650.6543},{"date":"2023-08-31","close":32105.4043},{"date":"2023-09-01","close":32469.2051},{"date":"2023-09-04","close":33287.7578},{"date":"2023-09-05","close":32696.5801},{"date":"2023-09-06","close":32787.5273},{"date":"2023-09-07","close":31923.502},{"date":"2023-09-08","close":31832.5527},{"date":"2023-09-11","close":32878.4766},{"date":"2023-09-12","close":32560.1523},{"date":"2023-09-13","close":33924.4062},{"date":"2023-09-14","close":33742.5039},{"date":"2023-09-15","close":33878.9297},{"date":"2023-09-18","close":33697.0312},{"date":"2023-09-19","close":33469.6523},{"date":"2023-09-20","close":33560.6055},{"date":"2023-09-21","close":32514.6777},{"date":"2023-09-22","close":32560.1523},{"date":"2023-09-25","close":31878.0293},{"date":"2023-09-26","close":31605.1758},{"date":"2023-09-27","close":30741.1523},{"date":"2023-10-04","close":29013.0977},{"date":"2023-10-05","close":29558.7988},{"date":"2023-10-06","close":29695.2227},{"date":"2023-10-10","close":31014.002},{"date":"2023-10-11","close":31241.3789},{"date":"2023-10-12","close":31605.1758},{"date":"2023-10-13","close":31650.6543},{"date":"2023-10-16","close":31514.2285},{"date":"2023-10-17","close":31696.127},{"date":"2023-10-18","close":31923.502},{"date":"2023-10-19","close":31014.002},{"date":"2023-10-20","close":30149.9746},{"date":"2023-10-23","close":31650.6543},{"date":"2023-10-24","close":31104.9512},{"date":"2023-10-25","close":31741.6016},{"date":"2023-10-26","close":31150.4258},{"date":"2023-10-27","close":30968.5273},{"date":"2023-10-30","close":33196.8008},{"date":"2023-10-31","close":32696.5801},{"date":"2023-11-01","close":33378.7031},{"date":"2023-11-02","close":33424.1797},{"date":"2023-11-03","close":33378.7031},{"date":"2023-11-06","close":33697.0312},{"date":"2023-11-07","close":33606.082},{"date":"2023-11-08","close":33105.8555},{"date":"2023-11-09","close":33196.8008},{"date":"2023-11-10","close":33196.8008},{"date":"2023-11-13","close":32923.957},{"date":"2023-11-14","close":33105.8555},{"date":"2023-11-15","close":33378.7031},{"date":"2023-11-16","close":33105.8555},{"date":"2023-11-17","close":32150.8789},{"date":"2023-11-20","close":32696.5801},{"date":"2023-11-21","close":33014.9062},{"date":"2023-11-22","close":33333.2305},{"date":"2023-11-23","close":33060.3789},{"date":"2023-11-24","close":33151.3281},{"date":"2023-11-27","close":32514.6777},{"date":"2023-11-28","close":32514.6777},{"date":"2023-11-29","close":32105.4043},{"date":"2023-11-30","close":32469.2051},{"date":"2023-12-01","close":33469.6523},{"date":"2023-12-04","close":34151.7812},{"date":"2023-12-05","close":35561.5117},{"date":"2023-12-06","close":35606.9844},{"date":"2023-12-07","close":34924.8594},{"date":"2023-12-08","close":34515.582},{"date":"2023-12-11","close":34742.957},{"date":"2023-12-12","close":34788.4336},{"date":"2023-12-13","close":34015.3555},{"date":"2023-12-14","close":34333.6836},{"date":"2023-12-15","close":34424.6328},{"date":"2023-12-18","close":34197.2578},{"date":"2023-12-19","close":33969.8789},{"date":"2023-12-20","close":35061.2812},{"date":"2023-12-21","close":35470.5586},{"date":"2023-12-22","close":35152.2305},{"date":"2023-12-26","close":35561.5117},{"date":"2023-12-27","close":35796.082},{"date":"2023-12-28","close":36781.2969},{"date":"2024-01-02","close":36499.8086},{"date":"2024-01-03","close":36546.7227},{"date":"2024-01-04","close":37062.7852},{"date":"2024-01-05","close":36922.0391},{"date":"2024-01-08","close":35889.9141},{"date":"2024-01-09","close":35467.6797},{"date":"2024-01-10","close":35326.9336},{"date":"2024-01-11","close":34247.8945},{"date":"2024-01-12","close":34904.7031},{"date":"2024-01-15","close":34388.6328},{"date":"2024-01-16","close":34951.6172},{"date":"2024-01-17","close":33919.4883},{"date":"2024-01-18","close":33966.4023},{"date":"2024-01-19","close":34529.3789},{"date":"2024-01-22","close":34576.2969},{"date":"2024-01-23","close":34670.125},{"date":"2024-01-24","close":35139.2734},{"date":"2024-01-25","close":36452.8906},{"date":"2024-01-26","close":36218.3164},{"date":"2024-01-29","close":36781.2969},{"date":"2024-01-30","close":36312.1484},{"date":"2024-01-31","close":36687.4688},{"date":"2024-02-01","close":36968.957},{"date":"2024-02-02","close":37766.5117},{"date":"2024-02-05","close":37438.1094},{"date":"2024-02-06","close":37109.7031},{"date":"2024-02-07","close":36828.2148},{"date":"2024-02-08","close":35608.4219},{"date":"2024-02-13","close":36452.8906},{"date":"2024-02-14","close":36312.1484},{"date":"2024-02-15","close":36077.5742},{"date":"2024-02-16","close":36077.5742},{"date":"2024-02-19","close":37109.7031},{"date":"2024-02-20","close":35936.8281},{"date":"2024-02-21","close":36405.9766},{"date":"2024-02-22","close":39596.1914},{"date":"2024-02-23","close":39596.1914},{"date":"2024-02-26","close":39173.957},{"date":"2024-02-27","close":39173.957},{"date":"2024-02-28","close":40440.6602},{"date":"2024-02-29","close":40487.5781},{"date":"2024-03-04","close":40159.1719},{"date":"2024-03-05","close":40534.4922},{"date":"2024-03-06","close":41707.3633},{"date":"2024-03-07","close":43255.5547},{"date":"2024-03-08","close":45413.6445},{"date":"2024-03-11","close":45038.3203},{"date":"2024-03-12","close":42504.918},{"date":"2024-03-13","close":41707.3633},{"date":"2024-03-14","close":42317.2578},{"date":"2024-03-15","close":42411.0898},{"date":"2024-03-18","close":44663.0039},{"date":"2024-03-19","close":44709.918},{"date":"2024-03-20","close":44240.7695},{"date":"2024-03-21","close":45319.8125},{"date":"2024-03-22","close":45085.2383},{"date":"2024-03-25","close":45132.1523},{"date":"2024-03-26","close":46445.7695},{"date":"2024-03-27","close":47571.7266},{"date":"2024-03-28","close":47196.4102},{"date":"2024-03-29","close":47384.0703},{"date":"2024-04-01","close":47384.0703},{"date":"2024-04-02","close":46633.4297},{"date":"2024-04-03","close":46633.4297},{"date":"2024-04-04","close":49823.6445},{"date":"2024-04-05","close":48510.0273},{"date":"2024-04-08","close":49073.0039},{"date":"2024-04-09","close":52638.5391},{"date":"2024-04-11","close":55828.7539},{"date":"2024-04-12","close":57799.1797},{"date":"2024-04-15","close":56579.3945},{"date":"2024-04-16","close":54890.457},{"date":"2024-04-17","close":56485.5625},{"date":"2024-04-18","close":56673.2227},{"date":"2024-04-19","close":57048.5391},{"date":"2024-04-22","close":55922.582},{"date":"2024-04-23","close":56110.2461},{"date":"2024-04-24","close":56204.0742},{"date":"2024-04-25","close":56579.3945},{"date":"2024-04-26","close":59018.9688},{"date":"2024-04-29","close":62772.1602},{"date":"2024-04-30","close":60989.3945},{"date":"2024-05-02","close":68214.2969},{"date":"2024-05-03","close":70278.5469},{"date":"2024-05-07","close":70466.2109},{"date":"2024-05-08","close":69340.25},{"date":"2024-05-09","close":67651.3125},{"date":"2024-05-10","close":68308.125},{"date":"2024-05-13","close":70841.5312},{"date":"2024-05-14","close":71592.1641},{"date":"2024-05-16","close":72530.4609},{"date":"2024-05-17","close":67745.1406},{"date":"2024-05-20","close":69246.4219},{"date":"2024-05-21","close":66994.5078},{"date":"2024-05-22","close":64836.4219},{"date":"2024-05-23","close":61740.0352},{"date":"2024-05-24","close":61364.7148},{"date":"2024-05-27","close":60520.2461},{"date":"2024-05-28","close":61364.7148},{"date":"2024-05-29","close":61458.543},{"date":"2024-05-30","close":59018.9688},{"date":"2024-05-31","close":58080.6719},{"date":"2024-06-03","close":57330.0312},{"date":"2024-06-04","close":56391.7305},{"date":"2024-06-05","close":54608.9648},{"date":"2024-06-07","close":53858.3242},{"date":"2024-06-10","close":54045.9883},{"date":"2024-06-11","close":53858.3242},{"date":"2024-06-12","close":54702.7969},{"date":"2024-06-13","close":54327.4766},{"date":"2024-06-14","close":53858.3242},{"date":"2024-06-17","close":54608.9648},{"date":"2024-06-18","close":54890.457},{"date":"2024-06-19","close":55078.1172},{"date":"2024-06-20","close":57611.5234},{"date":"2024-06-21","close":59581.9453},{"date":"2024-06-24","close":60426.418},{"date":"2024-06-25","close":60051.0977},{"date":"2024-06-26","close":58549.8203},{"date":"2024-06-27","close":59112.7969},{"date":"2024-06-28","close":59394.2891},{"date":"2024-07-01","close":61270.8867},{"date":"2024-07-02","close":57705.3516},{"date":"2024-07-03","close":59394.2891},{"date":"2024-07-04","close":61552.375},{"date":"2024-07-05","close":60051.0977},{"date":"2024-07-08","close":62772.1602},{"date":"2024-07-09","close":64930.2461},{"date":"2024-07-10","close":64085.7812},{"date":"2024-07-11","close":63522.8047},{"date":"2024-07-12","close":62772.1602},{"date":"2024-07-15","close":64554.9297},{"date":"2024-07-16","close":65117.9062},{"date":"2024-07-17","close":61552.375},{"date":"2024-07-18","close":58362.1602},{"date":"2024-07-19","close":57893.0117},{"date":"2024-07-22","close":56860.8828},{"date":"2024-07-23","close":57986.8398},{"date":"2024-07-24","close":57893.0117},{"date":"2024-07-25","close":55641.0977},{"date":"2024-07-26","close":56297.9062},{"date":"2024-07-29","close":55922.582},{"date":"2024-07-30","close":54045.9883},{"date":"2024-07-31","close":54796.625},{"date":"2024-08-01","close":54608.9648},{"date":"2024-08-02","close":50949.6016},{"date":"2024-08-05","close":46351.9375},{"date":"2024-08-06","close":47290.2383},{"date":"2024-08-07","close":48791.5195},{"date":"2024-08-08","close":48979.1758},{"date":"2024-08-09","close":49729.8164},{"date":"2024-08-12","close":50574.2852},{"date":"2024-08-13","close":51794.0742},{"date":"2024-08-14","close":52169.3906},{"date":"2024-08-16","close":52357.0508},{"date":"2024-08-19","close":52357.0508},{"date":"2024-08-20","close":53013.8594},{"date":"2024-08-21","close":53858.3242},{"date":"2024-08-22","close":53201.5195},{"date":"2024-08-23","close":54045.9883},{"date":"2024-08-26","close":57236.2031},{"date":"2024-08-27","close":60895.5664},{"date":"2024-08-28","close":59675.7773},{"date":"2024-08-29","close":59581.9453},{"date":"2024-08-30","close":60426.418},{"date":"2024-09-02","close":61270.8867},{"date":"2024-09-03","close":62303.0117},{"date":"2024-09-04","close":60144.9258},{"date":"2024-09-05","close":59863.4375},{"date":"2024-09-06","close":57799.1797},{"date":"2024-09-09","close":53013.8594},{"date":"2024-09-10","close":52920.0312},{"date":"2024-09-11","close":51606.4102},{"date":"2024-09-12","close":52920.0312},{"date":"2024-09-13","close":54327.4766},{"date":"2024-09-19","close":50292.793},{"date":"2024-09-20","close":52357.0508},{"date":"2024-09-23","close":51137.2617},{"date":"2024-09-24","close":53764.5},{"date":"2024-09-25","close":54890.457},{"date":"2024-09-26","close":54984.2891},{"date":"2024-09-27","close":58080.6719},{"date":"2024-09-30","close":57517.6914},{"date":"2024-10-02","close":59206.6289},{"date":"2024-10-04","close":62678.332},{"date":"2024-10-07","close":63616.6289},{"date":"2024-10-08","close":62115.3516},{"date":"2024-10-10","close":59957.2695},{"date":"2024-10-11","close":59957.2695},{"date":"2024-10-14","close":60707.9062},{"date":"2024-10-15","close":59863.4375},{"date":"2024-10-16","close":61364.7148},{"date":"2024-10-17","close":60801.7344},{"date":"2024-10-18","close":62021.5273},{"date":"2024-10-21","close":65962.3828},{"date":"2024-10-22","close":67651.3125},{"date":"2024-10-23","close":65305.5664},{"date":"2024-10-24","close":65305.5664},{"date":"2024-10-25","close":66525.3516},{"date":"2024-10-28","close":65211.7383},{"date":"2024-10-29","close":65493.2266},{"date":"2024-10-30","close":63991.9492},{"date":"2024-10-31","close":65117.9062},{"date":"2024-11-01","close":61927.6953},{"date":"2024-11-04","close":61927.6953},{"date":"2024-11-05","close":60895.5664},{"date":"2024-11-06","close":62772.1602},{"date":"2024-11-07","close":62772.1602},{"date":"2024-11-08","close":59769.6094},{"date":"2024-11-11","close":58831.3125},{"date":"2024-11-12","close":58643.6484},{"date":"2024-11-13","close":55453.4336},{"date":"2024-11-14","close":55453.4336},{"date":"2024-11-15","close":56016.4141},{"date":"2024-11-18","close":55171.9453},{"date":"2024-11-19","close":53201.5195},{"date":"2024-11-20","close":54327.4766},{"date":"2024-11-21","close":52357.0508},{"date":"2024-11-22","close":52544.7109},{"date":"2024-11-25","close":53483.0078},{"date":"2024-11-26","close":48791.5195},{"date":"2024-11-27","close":48697.6875},{"date":"2024-11-28","close":49542.1523},{"date":"2024-11-29","close":48228.5352},{"date":"2024-12-02","close":47759.3867},{"date":"2024-12-03","close":50386.625},{"date":"2024-12-04","close":49448.3242},{"date":"2024-12-05","close":47571.7266},{"date":"2024-12-06","close":46398.8555},{"date":"2024-12-09","close":43302.4688},{"date":"2024-12-10","close":46258.1133},{"date":"2024-12-11","close":46774.1758},{"date":"2024-12-12","close":47759.3867},{"date":"2024-12-13","close":48134.7109},{"date":"2024-12-16","close":48040.8789},{"date":"2024-12-17","close":46539.6016},{"date":"2024-12-18","close":48134.7109},{"date":"2024-12-19","close":47102.5781},{"date":"2024-12-20","close":46398.8555},{"date":"2024-12-23","close":47759.3867},{"date":"2024-12-24","close":48885.3438},{"date":"2024-12-26","close":48134.7109},{"date":"2024-12-27","close":46680.3438},{"date":"2024-12-30","close":46868.0078},{"date":"2025-01-02","close":48510.0273},{"date":"2025-01-03","close":49917.4766},{"date":"2025-01-06","close":49635.9844},{"date":"2025-01-07","close":49729.8164},{"date":"2025-01-08","close":48603.8594},{"date":"2025-01-09","close":50011.3047},{"date":"2025-01-10","close":50198.9648},{"date":"2025-01-13","close":49073.0039},{"date":"2025-01-14","close":49823.6445},{"date":"2025-01-15","close":49635.9844},{"date":"2025-01-16","close":51043.4336},{"date":"2025-01-17","close":52544.7109},{"date":"2025-01-20","close":50949.6016},{"date":"2025-01-21","close":51512.582},{"date":"2025-01-22","close":52169.3906},{"date":"2025-01-23","close":50480.4531},{"date":"2025-01-24","close":51231.0938},{"date":"2025-01-31","close":49729.8164},{"date":"2025-02-03","close":48040.8789},{"date":"2025-02-04","close":48697.6875},{"date":"2025-02-05","close":48979.1758},{"date":"2025-02-06","close":50761.9414},{"date":"2025-02-07","close":51606.4102},{"date":"2025-02-10","close":52920.0312},{"date":"2025-02-11","close":51512.582},{"date":"2025-02-12","close":52450.8828},{"date":"2025-02-13","close":52544.7109},{"date":"2025-02-14","close":52357.0508},{"date":"2025-02-17","close":55734.9258},{"date":"2025-02-18","close":57236.2031},{"date":"2025-02-19","close":55265.7734},{"date":"2025-02-20","close":56673.2227},{"date":"2025-02-21","close":56954.7148},{"date":"2025-02-24","close":56016.4141},{"date":"2025-02-25","close":55265.7734},{"date":"2025-02-26","close":55547.2656},{"date":"2025-02-27","close":55939.8242},{"date":"2025-02-28","close":53878.8828},{"date":"2025-03-04","close":58000.7656},{"date":"2025-03-05","close":59178.4453},{"date":"2025-03-06","close":60944.9648},{"date":"2025-03-07","close":63791.0273},{"date":"2025-03-10","close":64968.707},{"date":"2025-03-11","close":64183.5898},{"date":"2025-03-12","close":60356.125},{"date":"2025-03-13","close":62613.3477},{"date":"2025-03-14","close":63496.6094},{"date":"2025-03-17","close":63692.8867},{"date":"2025-03-18","close":62613.3477},{"date":"2025-03-19","close":68109.1875},{"date":"2025-03-20","close":66048.25},{"date":"2025-03-21","close":63889.168},{"date":"2025-03-24","close":65263.1289},{"date":"2025-03-25","close":62318.9258},{"date":"2025-03-26","close":66637.0859},{"date":"2025-03-27","close":64281.7266},{"date":"2025-03-28","close":60454.2656},{"date":"2025-03-31","close":60846.8281},{"date":"2025-04-01","close":61141.2461},{"date":"2025-04-02","close":58785.8867},{"date":"2025-04-03","close":59472.8672},{"date":"2025-04-04","close":55939.8242},{"date":"2025-04-07","close":51425.3828},{"date":"2025-04-08","close":51523.5234},{"date":"2025-04-09","close":49266.3008},{"date":"2025-04-10","close":52014.2227},{"date":"2025-04-11","close":53682.6055},{"date":"2025-04-14","close":53780.7422},{"date":"2025-04-15","close":54369.582},{"date":"2025-04-16","close":53780.7422},{"date":"2025-04-17","close":53682.6055},{"date":"2025-04-18","close":53388.1836},{"date":"2025-04-21","close":53093.7617},{"date":"2025-04-22","close":53584.4648},{"date":"2025-04-23","close":54565.8633},{"date":"2025-04-24","close":54762.1445},{"date":"2025-04-25","close":56037.9648},{"date":"2025-04-28","close":55645.4062},{"date":"2025-04-29","close":56332.3828},{"date":"2025-04-30","close":58197.0469},{"date":"2025-05-02","close":57804.4844},{"date":"2025-05-07","close":60257.9883},{"date":"2025-05-08","close":59571.0078},{"date":"2025-05-09","close":63202.1875},{"date":"2025-05-12","close":58589.6055},{"date":"2025-05-13","close":57313.7852},{"date":"2025-05-14","close":57804.4844},{"date":"2025-05-15","close":56921.2266},{"date":"2025-05-16","close":57215.6445},{"date":"2025-05-19","close":56234.2461},{"date":"2025-05-20","close":56921.2266},{"date":"2025-05-21","close":57608.207},{"date":"2025-05-22","close":56528.6641},{"date":"2025-05-23","close":60454.2656},{"date":"2025-05-26","close":62318.9258},{"date":"2025-05-27","close":62220.7891},{"date":"2025-05-28","close":61141.2461},{"date":"2025-05-29","close":61337.5273},{"date":"2025-05-30","close":60846.8281},{"date":"2025-06-02","close":61533.8086},{"date":"2025-06-04","close":64085.4492},{"date":"2025-06-05","close":63692.8867},{"date":"2025-06-09","close":64772.4297},{"date":"2025-06-10","close":75567.8359},{"date":"2025-06-11","close":82633.9141},{"date":"2025-06-12","close":85970.6797},{"date":"2025-06-13","close":105009.8438},{"date":"2025-06-16","close":105009.8438},{"date":"2025-06-17","close":102556.3438},{"date":"2025-06-18","close":106089.3828},{"date":"2025-06-19","close":124147.1562},{"date":"2025-06-20","close":124147.1562},{"date":"2025-06-23","close":133470.4531},{"date":"2025-06-24","close":122871.3359},{"date":"2025-06-25","close":127974.6172},{"date":"2025-06-26","close":128956.0156},{"date":"2025-06-27","close":133863.0156},{"date":"2025-06-30","close":126306.2344},{"date":"2025-07-01","close":121399.2344},{"date":"2025-07-02","close":116295.9531},{"date":"2025-07-03","close":117866.1953},{"date":"2025-07-04","close":112468.4922},{"date":"2025-07-07","close":117768.0547},{"date":"2025-07-08","close":119927.1328},{"date":"2025-07-09","close":125422.9766},{"date":"2025-07-10","close":131016.9609},{"date":"2025-07-11","close":132194.6406},{"date":"2025-07-14","close":129937.4141},{"date":"2025-07-15","close":152313.3438},{"date":"2025-07-16","close":160949.6719},{"date":"2025-07-17","close":161931.0781},{"date":"2025-07-18","close":157809.1875},{"date":"2025-07-21","close":157318.4844},{"date":"2025-07-22","close":152018.9219},{"date":"2025-07-23","close":159379.4375},{"date":"2025-07-24","close":155061.2656},{"date":"2025-07-25","close":155944.5312},{"date":"2025-07-28","close":158986.875},{"date":"2025-07-29","close":161734.7969},{"date":"2025-07-30","close":156729.6562},{"date":"2025-07-31","close":157809.1875},{"date":"2025-08-01","close":132979.7656},{"date":"2025-08-04","close":132979.7656},{"date":"2025-08-05","close":131900.2188},{"date":"2025-08-06","close":128563.4531},{"date":"2025-08-07","close":124637.8516},{"date":"2025-08-08","close":119730.8516},{"date":"2025-08-11","close":118160.6094},{"date":"2025-08-12","close":116590.375},{"date":"2025-08-13","close":118847.5938},{"date":"2025-08-14","close":120319.6953},{"date":"2025-08-18","close":119043.875},{"date":"2025-08-19","close":112664.7656},{"date":"2025-08-20","close":112566.6328},{"date":"2025-08-21","close":114038.7266},{"date":"2025-08-22","close":116982.9297},{"date":"2025-08-25","close":119240.1484},{"date":"2025-08-26","close":118258.75},{"date":"2025-08-27","close":116688.5078},{"date":"2025-08-28","close":116982.9297},{"date":"2025-08-29","close":116590.375},{"date":"2025-09-01","close":115707.1094},{"date":"2025-09-02","close":118356.8906},{"date":"2025-09-03","close":118749.4531},{"date":"2025-09-04","close":116786.6484},{"date":"2025-09-05","close":116001.5312},{"date":"2025-09-08","close":118258.75},{"date":"2025-09-09","close":118455.0312},{"date":"2025-09-10","close":119338.2891},{"date":"2025-09-11","close":118455.0312},{"date":"2025-09-12","close":124147.1562},{"date":"2025-09-15","close":128072.7578},{"date":"2025-09-16","close":135236.9844},{"date":"2025-09-17","close":129643.0},{"date":"2025-09-18","close":125619.2578},{"date":"2025-09-19","close":128000.0},{"date":"2025-09-22","close":123067.6172},{"date":"2025-09-23","close":120908.5312},{"date":"2025-09-24","close":122576.9141},{"date":"2025-09-25","close":126502.5156},{"date":"2025-09-26","close":120908.5312},{"date":"2025-09-29","close":119338.2891},{"date":"2025-09-30","close":122380.6328},{"date":"2025-10-01","close":129839.2734},{"date":"2025-10-02","close":127974.6172},{"date":"2025-10-10","close":122675.0547},{"date":"2025-10-13","close":120025.2734},{"date":"2025-10-14","close":124834.1328},{"date":"2025-10-15","close":129741.1406},{"date":"2025-10-16","close":120025.2734},{"date":"2025-10-17","close":114823.8516},{"date":"2025-10-20","close":117768.0547},{"date":"2025-10-21","close":116884.7891},{"date":"2025-10-22","close":117571.7734},{"date":"2025-10-23","close":116786.6484},{"date":"2025-10-24","close":117571.7734},{"date":"2025-10-27","close":117768.0547},{"date":"2025-10-28","close":116492.2344},{"date":"2025-10-29","close":116982.9297},{"date":"2025-10-30","close":117571.7734},{"date":"2025-10-31","close":107954.0469},{"date":"2025-11-03","close":114235.0078},{"date":"2025-11-04","close":108935.4453},{"date":"2025-11-05","close":101869.3672},{"date":"2025-11-06","close":100495.4062},{"date":"2025-11-07","close":97158.6406},{"date":"2025-11-10","close":100397.2656},{"date":"2025-11-11","close":100299.125},{"date":"2025-11-12","close":102458.2031},{"date":"2025-11-13","close":102458.2031},{"date":"2025-11-14","close":101084.2422},{"date":"2025-11-17","close":101182.3828},{"date":"2025-11-18","close":96569.8047},{"date":"2025-11-19","close":97158.6406},{"date":"2025-11-20","close":97747.4844},{"date":"2025-11-21","close":92742.3438},{"date":"2025-11-24","close":92153.5},{"date":"2025-11-25","close":92546.0625},{"date":"2025-11-26","close":95588.3984},{"date":"2025-11-27","close":97845.625},{"date":"2025-11-28","close":97354.9219},{"date":"2025-12-01","close":95490.2656},{"date":"2025-12-02","close":97649.3438},{"date":"2025-12-03","close":98630.7422},{"date":"2025-12-04","close":100102.8438},{"date":"2025-12-05","close":100789.8203},{"date":"2025-12-08","close":101476.8047},{"date":"2025-12-09","close":102556.3438},{"date":"2025-12-10","close":101378.6641},{"date":"2025-12-11","close":99415.8672},{"date":"2025-12-12","close":101378.6641},{"date":"2025-12-15","close":99906.5625},{"date":"2025-12-16","close":98532.6016},{"date":"2025-12-17","close":100004.7031},{"date":"2025-12-18","close":98336.3203},{"date":"2025-12-19","close":99906.5625},{"date":"2025-12-22","close":104322.8672},{"date":"2025-12-23","close":103243.3281},{"date":"2025-12-24","close":103145.1875},{"date":"2025-12-26","close":103832.1641},{"date":"2025-12-29","close":109720.5703},{"date":"2025-12-30","close":104519.1484},{"date":"2026-01-02","close":104715.4297},{"date":"2026-01-05","close":107070.7891},{"date":"2026-01-06","close":116295.9531},{"date":"2026-01-07","close":110996.3906},{"date":"2026-01-08","close":111879.6484},{"date":"2026-01-09","close":118651.3125},{"date":"2026-01-12","close":121693.6562},{"date":"2026-01-13","close":124245.2969},{"date":"2026-01-14","close":124539.7109},{"date":"2026-01-15","close":128661.5938},{"date":"2026-01-16","close":121104.8125},{"date":"2026-01-19","close":121104.8125},{"date":"2026-01-20","close":122380.6328},{"date":"2026-01-21","close":119828.9922},{"date":"2026-01-22","close":116884.7891},{"date":"2026-01-23","close":118553.1719},{"date":"2026-01-26","close":122478.7734},{"date":"2026-01-27","close":121104.8125},{"date":"2026-01-28","close":122282.4922},{"date":"2026-01-29","close":127091.3594},{"date":"2026-01-30","close":128759.7344},{"date":"2026-02-02","close":114921.9922},{"date":"2026-02-03","close":121301.0938},{"date":"2026-02-04","close":118651.3125},{"date":"2026-02-05","close":109524.2891},{"date":"2026-02-06","close":105402.4062},{"date":"2026-02-09","close":109328.0078},{"date":"2026-02-10","close":109524.2891},{"date":"2026-02-11","close":109524.2891},{"date":"2026-02-12","close":110898.25},{"date":"2026-02-13","close":107855.9062},{"date":"2026-02-19","close":108935.4453},{"date":"2026-02-20","close":113155.4688},{"date":"2026-02-23","close":111192.6719},{"date":"2026-02-24","close":113449.8906},{"date":"2026-02-25","close":113940.5938},{"date":"2026-02-26","close":112566.6328},{"date":"2026-02-27","close":113646.1719},{"date":"2026-03-03","close":128170.8984},{"date":"2026-03-04","close":110014.9844},{"date":"2026-03-05","close":116197.8125},{"date":"2026-03-06","close":118945.7344},{"date":"2026-03-09","close":111977.7891},{"date":"2026-03-10","close":107267.0703},{"date":"2026-03-11","close":104126.5859},{"date":"2026-03-12","close":102654.4844},{"date":"2026-03-13","close":100593.5469},{"date":"2026-03-16","close":97354.9219},{"date":"2026-03-17","close":100593.5469},{"date":"2026-03-18","close":100495.4062},{"date":"2026-03-19","close":98041.9062},{"date":"2026-03-20","close":96962.3594},{"date":"2026-03-23","close":89700.0},{"date":"2026-03-24","close":93500.0},{"date":"2026-03-25","close":98200.0},{"date":"2026-03-26","close":93500.0},{"date":"2026-03-27","close":91700.0},{"date":"2026-03-30","close":89700.0},{"date":"2026-03-31","close":86700.0},{"date":"2026-04-01","close":93500.0},{"date":"2026-04-02","close":92700.0},{"date":"2026-04-03","close":96800.0},{"date":"2026-04-06","close":109300.0},{"date":"2026-04-07","close":102100.0},{"date":"2026-04-08","close":103700.0},{"date":"2026-04-09","close":102800.0},{"date":"2026-04-10","close":99500.0},{"date":"2026-04-13","close":99500.0},{"date":"2026-04-14","close":100700.0},{"date":"2026-04-15","close":100600.0},{"date":"2026-04-16","close":102100.0},{"date":"2026-04-17","close":101900.0},{"date":"2026-04-20","close":100800.0},{"date":"2026-04-21","close":99900.0},{"date":"2026-04-22","close":101400.0},{"date":"2026-04-23","close":99700.0},{"date":"2026-04-24","close":100500.0},{"date":"2026-04-27","close":100600.0},{"date":"2026-04-28","close":101800.0},{"date":"2026-04-29","close":102000.0},{"date":"2026-04-30","close":99200.0},{"date":"2026-05-04","close":100300.0},{"date":"2026-05-06","close":99300.0},{"date":"2026-05-07","close":96500.0},{"date":"2026-05-08","close":95000.0},{"date":"2026-05-11","close":93200.0},{"date":"2026-05-12","close":92100.0},{"date":"2026-05-13","close":90800.0},{"date":"2026-05-14","close":92800.0},{"date":"2026-05-15","close":87700.0},{"date":"2026-05-18","close":86000.0},{"date":"2026-05-19","close":86700.0},{"date":"2026-05-20","close":84500.0},{"date":"2026-05-21","close":85500.0},{"date":"2026-05-22","close":88000.0},{"date":"2026-05-26","close":87900.0},{"date":"2026-05-27","close":83800.0},{"date":"2026-05-28","close":82500.0},{"date":"2026-05-29","close":80200.0},{"date":"2026-06-01","close":77500.0},{"date":"2026-06-02","close":74600.0},{"date":"2026-06-04","close":74000.0},{"date":"2026-06-05","close":72300.0},{"date":"2026-06-08","close":67800.0},{"date":"2026-06-09","close":69100.0},{"date":"2026-06-10","close":70100.0},{"date":"2026-06-11","close":69900.0},{"date":"2026-06-12","close":73900.0},{"date":"2026-06-15","close":75500.0},{"date":"2026-06-16","close":78100.0},{"date":"2026-06-17","close":76100.0},{"date":"2026-06-18","close":73000.0},{"date":"2026-06-19","close":71000.0},{"date":"2026-06-22","close":69000.0},{"date":"2026-06-23","close":65900.0},{"date":"2026-06-24","close":68600.0},{"date":"2026-06-25","close":66100.0},{"date":"2026-06-26","close":63200.0},{"date":"2026-06-29","close":67800.0},{"date":"2026-06-30","close":64400.0},{"date":"2026-07-01","close":66100.0},{"date":"2026-07-02","close":65600.0},{"date":"2026-07-03","close":66800.0},{"date":"2026-07-06","close":68800.0},{"date":"2026-07-07","close":65900.0},{"date":"2026-07-08","close":62500.0},{"date":"2026-07-09","close":61500.0},{"date":"2026-07-10","close":65100.0},{"date":"2026-07-13","close":62800.0},{"date":"2026-07-14","close":60700.0},{"date":"2026-07-15","close":62400.0},{"date":"2026-07-16","close":62100.0},{"date":"2026-07-20","close":60000.0},{"date":"2026-07-21","close":59800.0},{"date":"2026-07-22","close":61400.0},{"date":"2026-07-23","close":65200.0},{"date":"2026-07-24","close":68300.0},{"date":"2026-07-27","close":64000.0},{"date":"2026-07-28","close":60100.0},{"date":"2026-07-29","close":57700.0},{"date":"2026-07-30","close":59900.0},{"date":"2026-07-31","close":71200.0},{"date":"2026-08-03","close":67900.0},{"date":"2026-08-04","close":70500.0},{"date":"2026-08-05","close":80700.0},{"date":"2026-08-06","close":83800.0},{"date":"2026-08-07","close":83600.0},{"date":"2026-08-10","close":86600.0},{"date":"2026-08-11","close":83500.0},{"date":"2026-08-12","close":82200.0},{"date":"2026-08-13","close":84000.0},{"date":"2026-08-14","close":82000.0},{"date":"2026-08-18","close":80400.0},{"date":"2026-08-19","close":79200.0},{"date":"2026-08-20","close":79000.0},{"date":"2026-08-21","close":77800.0},{"date":"2026-08-24","close":82200.0},{"date":"2026-08-25","close":87600.0},{"date":"2026-08-26","close":82400.0},{"date":"2026-08-27","close":83000.0},{"date":"2026-08-28","close":86400.0},{"date":"2026-08-31","close":81900.0},{"date":"2026-09-01","close":80900.0},{"date":"2026-09-02","close":77200.0},{"date":"2026-09-03","close":78600.0},{"date":"2026-09-04","close":78400.0},{"date":"2026-09-07","close":76500.0},{"date":"2026-09-08","close":78400.0},{"date":"2026-09-09","close":79900.0},{"date":"2026-09-10","close":78800.0},{"date":"2026-09-11","close":77500.0},{"date":"2026-09-14","close":77600.0},{"date":"2026-09-15","close":76400.0},{"date":"2026-09-16","close":76700.0},{"date":"2026-09-17","close":78800.0},{"date":"2026-09-18","close":79700.0},{"date":"2026-09-21","close":78500.0},{"date":"2026-09-22","close":78900.0},{"date":"2026-09-23","close":77500.0},{"date":"2026-09-28","close":77900.0},{"date":"2026-09-29","close":77600.0},{"date":"2026-09-30","close":77900.0},{"date":"2026-10-01","close":78000.0},{"date":"2026-10-02","close":79100.0},{"date":"2026-10-06","close":76700.0},{"date":"2026-10-07","close":68300.0},{"date":"2026-10-08","close":65900.0},{"date":"2026-10-12","close":63900.0},{"date":"2026-10-13","close":64000.0},{"date":"2026-10-14","close":64300.0},{"date":"2026-10-15","close":61400.0},{"date":"2026-10-16","close":62600.0},{"date":"2026-10-19","close":64600.0},{"date":"2026-10-20","close":61100.0},{"date":"2026-10-21","close":61200.0},{"date":"2026-10-22","close":60100.0},{"date":"2026-10-23","close":59250.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-5608.0,"foreign_net":7242.0,"institution_net":-1634.0},{"date":"2026-10-21","retail_net":11046.0,"foreign_net":32889.0,"institution_net":-43935.0},{"date":"2026-10-20","retail_net":41517.0,"foreign_net":-19121.0,"institution_net":-22396.0},{"date":"2026-10-19","retail_net":-18237.0,"foreign_net":22176.0,"institution_net":-3939.0},{"date":"2026-10-16","retail_net":-1520.0,"foreign_net":10141.0,"institution_net":-8621.0},{"date":"2026-10-15","retail_net":-29670.0,"foreign_net":-15382.0,"institution_net":45052.0},{"date":"2026-10-14","retail_net":-2856.0,"foreign_net":-8743.0,"institution_net":11599.0},{"date":"2026-10-13","retail_net":-39324.0,"foreign_net":31473.0,"institution_net":7851.0},{"date":"2026-10-12","retail_net":64.0,"foreign_net":16660.0,"institution_net":-16724.0},{"date":"2026-10-08","retail_net":34682.0,"foreign_net":76158.0,"institution_net":-110840.0},{"date":"2026-10-07","retail_net":331933.0,"foreign_net":-129733.0,"institution_net":-202200.0},{"date":"2026-10-06","retail_net":115650.0,"foreign_net":-67933.0,"institution_net":-47717.0},{"date":"2026-10-02","retail_net":-22475.0,"foreign_net":40621.0,"institution_net":-18146.0},{"date":"2026-10-01","retail_net":8795.0,"foreign_net":-2605.0,"institution_net":-6190.0},{"date":"2026-09-30","retail_net":-620.0,"foreign_net":-1665.0,"institution_net":2285.0},{"date":"2026-09-29","retail_net":310.0,"foreign_net":-12474.0,"institution_net":12164.0},{"date":"2026-09-28","retail_net":-18941.0,"foreign_net":11572.0,"institution_net":7369.0},{"date":"2026-09-23","retail_net":34461.0,"foreign_net":-24277.0,"institution_net":-10184.0},{"date":"2026-09-22","retail_net":-14451.0,"foreign_net":-217.0,"institution_net":14668.0},{"date":"2026-09-21","retail_net":9489.0,"foreign_net":-24024.0,"institution_net":14535.0},{"date":"2026-09-18","retail_net":-26070.0,"foreign_net":24584.0,"institution_net":1486.0},{"date":"2026-09-17","retail_net":-20270.0,"foreign_net":7512.0,"institution_net":12758.0},{"date":"2026-09-16","retail_net":-18441.0,"foreign_net":5361.0,"institution_net":13080.0},{"date":"2026-09-15","retail_net":42918.0,"foreign_net":-21087.0,"institution_net":-21831.0},{"date":"2026-09-14","retail_net":-22441.0,"foreign_net":-6776.0,"institution_net":29217.0},{"date":"2026-09-11","retail_net":19952.0,"foreign_net":9126.0,"institution_net":-29078.0},{"date":"2026-09-10","retail_net":32846.0,"foreign_net":-33073.0,"institution_net":227.0},{"date":"2026-09-09","retail_net":6002.0,"foreign_net":-10054.0,"institution_net":4052.0},{"date":"2026-09-08","retail_net":-35844.0,"foreign_net":624.0,"institution_net":35220.0},{"date":"2026-09-07","retail_net":59848.0,"foreign_net":-30878.0,"institution_net":-28970.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":-5608.0,"foreign_net":7242.0,"institution_net":-1634.0},"d3":{"retail_net":46955.0,"foreign_net":21010.0,"institution_net":-67965.0},"d7":{"retail_net":-5328.0,"foreign_net":29202.0,"institution_net":-23874.0},"d14":{"retail_net":423997.0,"foreign_net":-6157.0,"institution_net":-417840.0},"d30":{"retail_net":472745.0,"foreign_net":-111903.0,"institution_net":-360842.0}},"analysis":"최근 5일 외국인 순매수 5.33만, 기관 순매수 -8.05만. 30일 누적: 외국인 -11.19만, 기관 -36.08만.","foreign_flow":53327.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-80525.0},"insider_trades":[],"price_analysis":{"current":58900.0,"low_30d":58200.0,"support":60650.0,"high_30d":82700.0,"change_1d":-2.0,"change_7d":-7.9,"change_30d":-24.1,"resistance":80250.0,"position_in_range":3.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.33,"per":8.1,"quarter":"2024-Q2"},{"pbr":1.27,"per":6.93,"quarter":"2024-Q3"},{"pbr":1.01,"per":5.56,"quarter":"2024-Q4"},{"pbr":1.32,"per":7.08,"quarter":"2025-Q1"},{"pbr":2.71,"per":18.28,"quarter":"2025-Q2"},{"pbr":2.56,"per":19.2,"quarter":"2025-Q3"},{"pbr":2.15,"per":19.9,"quarter":"2025-Q4"},{"pbr":1.74,"per":9.61,"quarter":"2026-Q1"},{"pbr":1.24,"per":6.66,"quarter":"2026-Q2"},{"pbr":0.68,"per":6.09,"quarter":"현재"}],"timeline":[{"close":59394.2891,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":57517.6914,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":46868.0078,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":60846.8281,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":126306.2344,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":122380.6328,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":104519.1484,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":86700.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":64400.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.7,"pbr_5y_low":1.01,"per_5y_avg":11.26,"per_5y_low":5.56,"current_pbr":0.68,"current_per":6.09,"pbr_5y_high":2.71,"per_5y_high":19.9,"pbr_5y_median":1.33,"per_5y_median":8.1,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":11.1,"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 18 (30 이하 과매도 구간)","전분기 대비 매출 16% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"METAL FABRICATION"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +15.7%"},"momentum":{"grade":"F","reason":"RSI 18"},"valuation":{"grade":"C","reason":"PER 6.15x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 3.4%"},"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":1.65,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":3.37,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":6.98,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.05,"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":12.85,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":6.55,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":3.78,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.33,"per":8.1,"close":59394.2891,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.27,"per":6.93,"close":57517.6914,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.01,"per":5.56,"close":46868.0078,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.32,"per":7.08,"close":60846.8281,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.71,"per":18.28,"close":126306.2344,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.56,"per":19.2,"close":122380.6328,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.15,"per":19.9,"close":104519.1484,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.74,"per":9.61,"close":86700.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.24,"per":6.66,"close":64400.0,"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":"6.2배"},{"label":"PBR","value":"0.7배"},{"label":"5년 PER 밴드","value":"하위 11%"},{"label":"ROE","value":"3.4%"}],"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":2943.16,"pbr":null,"per":null,"roa":0.01647891389055734,"roe":0.0337398705370528,"revenue":1470322219175.0,"market_cap":null,"net_income":82479885721.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.1285447381425341,"total_assets":5005177299231.0,"total_equity":2444582163717.0,"profit_margin":0.056096469634580905,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":125210909269.0,"operating_margin":0.08515882276420744},{"eps":5251.0,"pbr":1.19,"per":19.02,"roa":0.01643111990441479,"roe":0.03322281065121712,"revenue":1270895673812.0,"market_cap":2799600000000.0,"net_income":78000220300.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.13398347862280072,"total_assets":4747103103973.0,"total_equity":2347791134196.0,"profit_margin":0.06137421183128392,"dividend_yield":1.7,"fiscal_quarter":"Q1","operating_income":90173037096.0,"operating_margin":0.07095235191534616},{"eps":315.0,"pbr":null,"per":null,"roa":0.0020391063134657245,"roe":0.0038412412357646556,"revenue":1424511147158.0,"market_cap":null,"net_income":8827677662.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.12802813379302502,"total_assets":4329189509985.0,"total_equity":2298131546597.0,"profit_margin":0.006196987422395281,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":91537022074.0,"operating_margin":0.06425855091174457},{"eps":1162.5,"pbr":null,"per":null,"roa":0.007678121077914953,"roe":0.014435181270153684,"revenue":1174161019641.0,"market_cap":null,"net_income":32578155780.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.09243912471918515,"total_assets":4242985419142.0,"total_equity":2256858100380.0,"profit_margin":0.027745901315954755,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":42582649584.0,"operating_margin":0.036266448018364345},{"eps":2290.86,"pbr":null,"per":null,"roa":0.015436244130028068,"roe":0.029117445881737217,"revenue":1293963022374.0,"market_cap":null,"net_income":64199650879.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.11871922809135654,"total_assets":4159020182514.0,"total_equity":2204851728402.0,"profit_margin":0.04961474923851733,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":93593429513.0,"operating_margin":0.07233083781736405},{"eps":1482.96,"pbr":null,"per":null,"roa":0.010140579078783452,"roe":0.019147456435628943,"revenue":1155945197466.0,"market_cap":null,"net_income":41558949997.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.1126637538089954,"total_assets":4098281732643.0,"total_equity":2170468445076.0,"profit_margin":0.03595235318084565,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":69714361959.0,"operating_margin":0.06030940057696855},{"eps":1437.79,"pbr":null,"per":null,"roa":0.009835733378163024,"roe":0.0183207650059259,"revenue":1228017027366.0,"market_cap":null,"net_income":40292894183.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.12768576893459233,"total_assets":4096582596724.0,"total_equity":2199301948907.0,"profit_margin":0.032811348120656836,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":33868056101.0,"operating_margin":0.027579467830054702},{"eps":1698.51,"pbr":null,"per":null,"roa":0.012131232939614567,"roe":0.02217660480565614,"revenue":1129237012587.0,"market_cap":null,"net_income":47599414988.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.1181976417441567,"total_assets":3923707938421.0,"total_equity":2146379727877.0,"profit_margin":0.042151837441949586,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":74355248267.0,"operating_margin":0.06584556425108448},{"eps":3970.18,"pbr":null,"per":null,"roa":0.027923117294522994,"roe":0.05280295242898758,"revenue":1233626661437.0,"market_cap":null,"net_income":111261372055.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.17666858929680332,"total_assets":3984561282376.0,"total_equity":2107105132135.0,"profit_margin":0.09019047296318668,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":161314167539.0,"operating_margin":0.13076417086437794},{"eps":1316.44,"pbr":null,"per":null,"roa":0.009791746329505364,"roe":0.018603896810698486,"revenue":963530753243.0,"market_cap":null,"net_income":36892301564.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.11177453114653081,"total_assets":3767693761922.0,"total_equity":1983041614313.0,"profit_margin":0.03828866015934611,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":54231421171.0,"operating_margin":0.056284058384717665},{"eps":1311.89,"pbr":null,"per":null,"roa":0.010043315344089908,"roe":0.018700762301809008,"revenue":1113675940634.0,"market_cap":null,"net_income":36764848184.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.11486546159215337,"total_assets":3660628679317.0,"total_equity":1965954520498.0,"profit_margin":0.033012159859599995,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":58008106425.0,"operating_margin":0.05208706079434274},{"eps":731.73,"pbr":null,"per":null,"roa":0.005940758382213569,"roe":0.010503380819880103,"revenue":930786713240.0,"market_cap":null,"net_income":20506149492.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.08448486974773095,"total_assets":3451773018306.0,"total_equity":1952337998941.0,"profit_margin":0.022030986476611385,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":31902626615.0,"operating_margin":0.03427490547641071}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":7330.24,"per":8.1,"date":"2024-06","close":59394.29,"source":"reported"},{"eps":7330.24,"per":7.48,"date":"2024-07","close":54796.62,"source":"reported"},{"eps":7330.24,"per":8.24,"date":"2024-08","close":60426.42,"source":"reported"},{"eps":8297.02,"per":6.93,"date":"2024-09","close":57517.69,"source":"reported"},{"eps":8297.02,"per":7.85,"date":"2024-10","close":65117.91,"source":"reported"},{"eps":8297.02,"per":5.81,"date":"2024-11","close":48228.54,"source":"reported"},{"eps":8422.92,"per":5.56,"date":"2024-12","close":46868.01,"source":"reported"},{"eps":8422.92,"per":5.9,"date":"2025-01","close":49729.82,"source":"reported"},{"eps":8422.92,"per":6.4,"date":"2025-02","close":53878.88,"source":"reported"},{"eps":8589.44,"per":7.08,"date":"2025-03","close":60846.83,"source":"reported"},{"eps":8589.44,"per":6.78,"date":"2025-04","close":58197.05,"source":"reported"},{"eps":8589.44,"per":7.08,"date":"2025-05","close":60846.83,"source":"reported"},{"eps":6910.12,"per":18.28,"date":"2025-06","close":126306.23,"source":"reported"},{"eps":6910.12,"per":22.84,"date":"2025-07","close":157809.19,"source":"reported"},{"eps":6910.12,"per":16.87,"date":"2025-08","close":116590.38,"source":"reported"},{"eps":6374.11,"per":19.2,"date":"2025-09","close":122380.63,"source":"reported"},{"eps":6374.11,"per":16.94,"date":"2025-10","close":107954.05,"source":"reported"},{"eps":6374.11,"per":15.27,"date":"2025-11","close":97354.92,"source":"reported"},{"eps":5251.32,"per":19.9,"date":"2025-12","close":104519.15,"source":"reported"},{"eps":5251.32,"per":24.52,"date":"2026-01","close":128759.73,"source":"reported"},{"eps":5251.32,"per":21.64,"date":"2026-02","close":113646.17,"source":"reported"},{"eps":9019.36,"per":9.61,"date":"2026-03","close":86700.0,"source":"reported"},{"eps":9019.36,"per":11.0,"date":"2026-04","close":99200.0,"source":"reported"},{"eps":9019.36,"per":8.89,"date":"2026-05","close":80200.0,"source":"reported"},{"eps":9671.66,"per":6.66,"date":"2026-06","close":64400.0,"source":"reported"},{"eps":9671.66,"per":7.36,"date":"2026-07","close":71200.0,"source":"reported"},{"eps":9671.66,"per":8.47,"date":"2026-08","close":81900.0,"source":"reported"},{"eps":9671.66,"per":8.05,"date":"2026-09","close":77900.0,"source":"reported"},{"eps":9671.66,"per":6.13,"date":"2026-10","close":59250.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":11.2,"std":5.89,"count":29,"current":6.13,"lower_1sd":5.31,"upper_1sd":17.09},"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":"풍산","phase":"above-fold","symbol_resolved":true}