{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:34:28.885452+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":16.2,"direction":"higher_better","percentile":68},{"name":"영업이익 성장률","unit":"%","value":-16.8,"direction":"higher_better","percentile":32}],"summary":"매출 +16.2%","percentile":50},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":14.9,"direction":null,"percentile":15},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-12.3,"direction":"higher_better","percentile":32}],"summary":"RSI 15","percentile":26},"valuation":{"grade":"C","metrics":[],"summary":"PER 5.57x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.8,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":13.58,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":10.93,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.12,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.8%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":13.63,"rating":"poor","direction":"lower_better","percentile":10},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":1.0,"rating":"poor","direction":"higher_better","percentile":32},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.01,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"순차입금비율 13.6x","percentile":25}},"signals":[],"summary":"BNK금융지주(138930)은 Financial Services 섹터 KR 시장 종목입니다, 시가총액 4.19조. 현재가 13,670원, 전일 대비 -2.2%, 30일 -12.3%. PER 5.6배 / ROE 1.8%. 기술적 시그널: RSI 15(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 64.91만, 기관 순매도 4.05만.","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":"B","metrics":[{"name":"배당수익률","unit":"%","value":3.87,"direction":"higher_better","percentile":null}],"summary":"배당수익률 3.87%","value_pct":3.87},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":21.6,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":4.6,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":13.63,"direction":"lower_better","percentile":null}],"summary":"배당성향 22%로 낮아 안정적","percentile":64},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":3.87},"catalysts":["RSI 15 (30 이하 과매도 구간)","전분기 대비 매출 16% 성장"],"portfolio":null,"technical":{"macd":-389.7700173830599,"grade":"D","trend":"하락","atr_14":505.0,"rsi_14":14.869888475836433,"sma_20":15299.5,"sma_60":15359.166666666666,"comment":"하락 추세, RSI 15","analysis":"RSI(14) 14.9로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-389.77)가 시그널선(-227.81)을 하회합니다(데드크로스). 현재가가 SMA20(15300)과 SMA60(15359) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 13841~16758 (현재 위치 -6%).","bb_lower":13840.726885358796,"bb_upper":16758.273114641204,"macd_signal":-227.81273826788225},"change_pct":-2.86,"chart_data":[{"date":"2024-10-23","open":8806,"high":8806,"low":8623,"close":8641,"volume":619153,"rsi_14":65.28,"sma_20":9356.5,"sma_60":9529.83,"sma_120":8970.0},{"date":"2024-10-24","open":8660,"high":8769,"low":8596,"close":8696,"volume":613263,"rsi_14":69.44,"sma_20":9360.5,"sma_60":9545.17,"sma_120":8981.17},{"date":"2024-10-25","open":8696,"high":9161,"low":8669,"close":9033,"volume":2789240,"rsi_14":74.57,"sma_20":9374.0,"sma_60":9567.5,"sma_120":8994.17},{"date":"2024-10-28","open":9033,"high":9043,"low":8806,"close":8915,"volume":830521,"rsi_14":65.45,"sma_20":9411.0,"sma_60":9588.83,"sma_120":9005.75},{"date":"2024-10-29","open":8924,"high":9116,"low":8897,"close":8970,"volume":1334068,"rsi_14":70.81,"sma_20":9438.5,"sma_60":9604.33,"sma_120":9017.17},{"date":"2024-10-30","open":8970,"high":9015,"low":8250,"close":8614,"volume":3332767,"rsi_14":55.9,"sma_20":9451.5,"sma_60":9604.67,"sma_120":9026.0},{"date":"2024-10-31","open":8523,"high":8733,"low":8386,"close":8605,"volume":1791653,"rsi_14":55.61,"sma_20":9471.5,"sma_60":9603.5,"sma_120":9034.92},{"date":"2024-11-01","open":8587,"high":8842,"low":8514,"close":8815,"volume":1131498,"rsi_14":57.14,"sma_20":9506.0,"sma_60":9606.0,"sma_120":9044.67},{"date":"2024-11-04","open":8815,"high":8815,"low":8514,"close":8569,"volume":1510025,"rsi_14":48.88,"sma_20":9523.0,"sma_60":9602.17,"sma_120":9052.5},{"date":"2024-11-05","open":8514,"high":8587,"low":8459,"close":8523,"volume":642138,"rsi_14":44.65,"sma_20":9527.0,"sma_60":9600.67,"sma_120":9059.42},{"date":"2024-11-06","open":8559,"high":8915,"low":8487,"close":8888,"volume":1449002,"rsi_14":51.43,"sma_20":9556.0,"sma_60":9617.83,"sma_120":9070.42},{"date":"2024-11-07","open":8806,"high":9024,"low":8705,"close":8769,"volume":1110517,"rsi_14":47.2,"sma_20":9576.0,"sma_60":9627.67,"sma_120":9078.58},{"date":"2024-11-08","open":8751,"high":8778,"low":8578,"close":8632,"volume":1077472,"rsi_14":47.77,"sma_20":9588.5,"sma_60":9632.0,"sma_120":9085.67},{"date":"2024-11-11","open":8559,"high":8705,"low":8514,"close":8623,"volume":507876,"rsi_14":46.28,"sma_20":9592.5,"sma_60":9631.67,"sma_120":9094.08},{"date":"2024-11-12","open":8569,"high":8869,"low":8569,"close":8651,"volume":891579,"rsi_14":50.22,"sma_20":9594.5,"sma_60":9630.17,"sma_120":9101.0},{"date":"2024-11-13","open":8651,"high":8760,"low":8569,"close":8587,"volume":834260,"rsi_14":47.39,"sma_20":9586.5,"sma_60":9626.83,"sma_120":9108.08},{"date":"2024-11-14","open":8669,"high":8678,"low":8523,"close":8523,"volume":1001354,"rsi_14":36.0,"sma_20":9570.0,"sma_60":9619.0,"sma_120":9114.42},{"date":"2024-11-15","open":8605,"high":8705,"low":8459,"close":8496,"volume":521947,"rsi_14":37.89,"sma_20":9548.0,"sma_60":9611.5,"sma_120":9120.5},{"date":"2024-11-18","open":8468,"high":8623,"low":8432,"close":8477,"volume":862054,"rsi_14":35.48,"sma_20":9534.0,"sma_60":9608.17,"sma_120":9127.08},{"date":"2024-11-19","open":8441,"high":8523,"low":8441,"close":8477,"volume":431524,"rsi_14":44.9,"sma_20":9517.0,"sma_60":9600.67,"sma_120":9134.17},{"date":"2024-11-20","open":8459,"high":8751,"low":8459,"close":8742,"volume":619708,"rsi_14":54.29,"sma_20":9522.5,"sma_60":9595.17,"sma_120":9144.08},{"date":"2024-11-21","open":8769,"high":9125,"low":8705,"close":8979,"volume":1582038,"rsi_14":55.06,"sma_20":9538.0,"sma_60":9592.83,"sma_120":9156.42},{"date":"2024-11-22","open":9097,"high":9106,"low":8979,"close":9079,"volume":1051562,"rsi_14":67.28,"sma_20":9540.5,"sma_60":9593.33,"sma_120":9170.25},{"date":"2024-11-25","open":9125,"high":9125,"low":8942,"close":9079,"volume":1120671,"rsi_14":69.43,"sma_20":9549.5,"sma_60":9592.17,"sma_120":9183.33},{"date":"2024-11-26","open":8988,"high":9188,"low":8961,"close":9188,"volume":1403608,"rsi_14":62.79,"sma_20":9561.5,"sma_60":9590.0,"sma_120":9197.67},{"date":"2024-11-27","open":9143,"high":9425,"low":9143,"close":9380,"volume":1369217,"rsi_14":74.45,"sma_20":9603.5,"sma_60":9590.0,"sma_120":9213.0},{"date":"2024-11-28","open":9471,"high":9608,"low":9343,"close":9599,"volume":1844577,"rsi_14":86.3,"sma_20":9658.0,"sma_60":9598.17,"sma_120":9230.5},{"date":"2024-11-29","open":9599,"high":9681,"low":9535,"close":9626,"volume":1422669,"rsi_14":87.16,"sma_20":9702.5,"sma_60":9605.5,"sma_120":9249.75},{"date":"2024-12-02","open":9662,"high":10000,"low":9590,"close":9954,"volume":1669408,"rsi_14":89.5,"sma_20":9778.5,"sma_60":9618.17,"sma_120":9272.83},{"date":"2024-12-03","open":10027,"high":10847,"low":10027,"close":10829,"volume":3652268,"rsi_14":95.56,"sma_20":9905.0,"sma_60":9650.67,"sma_120":9303.17},{"date":"2024-12-04","open":10692,"high":10747,"low":10273,"close":10492,"volume":3347334,"rsi_14":86.0,"sma_20":9993.0,"sma_60":9673.67,"sma_120":9331.0},{"date":"2024-12-05","open":10437,"high":10437,"low":9899,"close":10173,"volume":2666599,"rsi_14":77.71,"sma_20":10070.0,"sma_60":9695.83,"sma_120":9356.67},{"date":"2024-12-06","open":10182,"high":10437,"low":9981,"close":10155,"volume":2435890,"rsi_14":77.71,"sma_20":10153.5,"sma_60":9715.67,"sma_120":9381.83},{"date":"2024-12-09","open":9845,"high":10009,"low":9653,"close":9827,"volume":1633320,"rsi_14":70.11,"sma_20":10219.5,"sma_60":9729.83,"sma_120":9404.58},{"date":"2024-12-10","open":9918,"high":9927,"low":9790,"close":9872,"volume":995197,"rsi_14":68.02,"sma_20":10286.5,"sma_60":9746.67,"sma_120":9427.92},{"date":"2024-12-11","open":9817,"high":10073,"low":9763,"close":9981,"volume":750823,"rsi_14":66.67,"sma_20":10363.0,"sma_60":9764.83,"sma_120":9452.17},{"date":"2024-12-12","open":10027,"high":10246,"low":10009,"close":10146,"volume":1809037,"rsi_14":67.36,"sma_20":10452.0,"sma_60":9797.33,"sma_120":9478.67},{"date":"2024-12-13","open":10209,"high":10237,"low":9945,"close":10064,"volume":1418516,"rsi_14":65.61,"sma_20":10538.0,"sma_60":9823.5,"sma_120":9503.75},{"date":"2024-12-16","open":10027,"high":10200,"low":10000,"close":10091,"volume":1695239,"rsi_14":64.69,"sma_20":10626.5,"sma_60":9845.5,"sma_120":9527.92},{"date":"2024-12-17","open":10100,"high":10155,"low":9708,"close":9790,"volume":2459762,"rsi_14":56.45,"sma_20":10698.5,"sma_60":9859.17,"sma_120":9549.08},{"date":"2024-12-18","open":9872,"high":9899,"low":9498,"close":9754,"volume":999160,"rsi_14":52.58,"sma_20":10754.0,"sma_60":9877.67,"sma_120":9569.67},{"date":"2024-12-19","open":9571,"high":9744,"low":9480,"close":9653,"volume":506858,"rsi_14":50.45,"sma_20":10791.0,"sma_60":9896.5,"sma_120":9588.33},{"date":"2024-12-20","open":9553,"high":9571,"low":9316,"close":9353,"volume":1049466,"rsi_14":40.12,"sma_20":10806.0,"sma_60":9906.83,"sma_120":9604.5},{"date":"2024-12-23","open":9444,"high":9717,"low":9389,"close":9690,"volume":724953,"rsi_14":27.27,"sma_20":10839.5,"sma_60":9933.33,"sma_120":9624.0},{"date":"2024-12-24","open":9690,"high":9799,"low":9626,"close":9781,"volume":706949,"rsi_14":34.27,"sma_20":10872.0,"sma_60":9957.33,"sma_120":9642.83},{"date":"2024-12-26","open":9781,"high":9781,"low":9562,"close":9653,"volume":2635194,"rsi_14":37.44,"sma_20":10887.0,"sma_60":9980.67,"sma_120":9661.17},{"date":"2024-12-27","open":9526,"high":9562,"low":9334,"close":9498,"volume":2144035,"rsi_14":35.12,"sma_20":10881.5,"sma_60":10003.67,"sma_120":9676.92},{"date":"2024-12-30","open":9498,"high":9617,"low":9398,"close":9425,"volume":616032,"rsi_14":39.72,"sma_20":10870.5,"sma_60":10026.33,"sma_120":9691.17},{"date":"2025-01-02","open":9353,"high":9827,"low":9353,"close":9580,"volume":860729,"rsi_14":42.92,"sma_20":10850.0,"sma_60":10050.5,"sma_120":9705.5},{"date":"2025-01-03","open":9571,"high":9754,"low":9498,"close":9535,"volume":714636,"rsi_14":38.81,"sma_20":10779.0,"sma_60":10070.33,"sma_120":9719.33},{"date":"2025-01-06","open":9553,"high":9635,"low":9316,"close":9480,"volume":1166226,"rsi_14":32.37,"sma_20":10723.5,"sma_60":10090.83,"sma_120":9733.92},{"date":"2025-01-07","open":9480,"high":9617,"low":9444,"close":9562,"volume":436412,"rsi_14":36.71,"sma_20":10690.0,"sma_60":10112.0,"sma_120":9749.67},{"date":"2025-01-08","open":9471,"high":9690,"low":9425,"close":9507,"volume":936388,"rsi_14":34.76,"sma_20":10654.5,"sma_60":10132.17,"sma_120":9766.08},{"date":"2025-01-09","open":9453,"high":9672,"low":9453,"close":9480,"volume":863122,"rsi_14":40.56,"sma_20":10635.5,"sma_60":10149.17,"sma_120":9781.33},{"date":"2025-01-10","open":9462,"high":9690,"low":9425,"close":9626,"volume":827910,"rsi_14":46.35,"sma_20":10622.0,"sma_60":10167.67,"sma_120":9797.42},{"date":"2025-01-13","open":9626,"high":10027,"low":9626,"close":9972,"volume":1692256,"rsi_14":57.99,"sma_20":10621.5,"sma_60":10190.33,"sma_120":9817.33},{"date":"2025-01-14","open":10036,"high":10273,"low":9991,"close":10182,"volume":1395526,"rsi_14":71.77,"sma_20":10623.5,"sma_60":10215.17,"sma_120":9838.92},{"date":"2025-01-15","open":10255,"high":10574,"low":10209,"close":10565,"volume":1725625,"rsi_14":72.43,"sma_20":10651.0,"sma_60":10245.67,"sma_120":9864.33},{"date":"2025-01-16","open":10565,"high":10674,"low":10455,"close":10547,"volume":862393,"rsi_14":70.39,"sma_20":10676.0,"sma_60":10278.83,"sma_120":9888.75},{"date":"2025-01-17","open":10547,"high":10711,"low":10291,"close":10355,"volume":735665,"rsi_14":68.08,"sma_20":10707.0,"sma_60":10307.5,"sma_120":9911.42},{"date":"2025-01-20","open":10355,"high":10647,"low":10291,"close":10455,"volume":553319,"rsi_14":75.36,"sma_20":10745.5,"sma_60":10340.67,"sma_120":9935.25},{"date":"2025-01-21","open":10528,"high":10756,"low":10465,"close":10647,"volume":651554,"rsi_14":80.45,"sma_20":10800.0,"sma_60":10376.33,"sma_120":9960.75},{"date":"2025-01-22","open":10765,"high":10984,"low":10674,"close":10902,"volume":1575641,"rsi_14":81.39,"sma_20":10885.0,"sma_60":10410.5,"sma_120":9989.0},{"date":"2025-01-23","open":10984,"high":11203,"low":10802,"close":10811,"volume":1171536,"rsi_14":79.66,"sma_20":10946.5,"sma_60":10445.17,"sma_120":10017.0},{"date":"2025-01-24","open":10811,"high":10884,"low":10647,"close":10857,"volume":716983,"rsi_14":82.13,"sma_20":11005.5,"sma_60":10479.67,"sma_120":10042.0},{"date":"2025-01-31","open":11084,"high":11212,"low":10893,"close":11084,"volume":1260990,"rsi_14":83.27,"sma_20":11084.0,"sma_60":10524.83,"sma_120":10064.75},{"date":"2025-02-03","open":11066,"high":11194,"low":10966,"close":11002,"volume":1190990,"rsi_14":82.28,"sma_20":11166.5,"sma_60":10568.67,"sma_120":10086.08},{"date":"2025-02-04","open":11002,"high":11075,"low":10729,"close":10847,"volume":911010,"rsi_14":77.99,"sma_20":11244.5,"sma_60":10605.83,"sma_120":10105.92},{"date":"2025-02-05","open":10966,"high":11030,"low":10802,"close":10866,"volume":705913,"rsi_14":76.77,"sma_20":11315.0,"sma_60":10647.83,"sma_120":10125.0},{"date":"2025-02-06","open":10866,"high":10884,"low":10565,"close":10720,"volume":1266801,"rsi_14":67.67,"sma_20":11380.0,"sma_60":10688.0,"sma_120":10144.33},{"date":"2025-02-07","open":10820,"high":11203,"low":10583,"close":10629,"volume":1918491,"rsi_14":61.19,"sma_20":11443.0,"sma_60":10719.83,"sma_120":10168.83},{"date":"2025-02-10","open":10638,"high":10720,"low":10501,"close":10528,"volume":1014870,"rsi_14":48.94,"sma_20":11496.0,"sma_60":10752.0,"sma_120":10189.83},{"date":"2025-02-11","open":10465,"high":10528,"low":10155,"close":10237,"volume":1175280,"rsi_14":42.2,"sma_20":11536.0,"sma_60":10781.33,"sma_120":10206.67},{"date":"2025-02-12","open":10291,"high":10410,"low":10228,"close":10264,"volume":546339,"rsi_14":47.5,"sma_20":11579.0,"sma_60":10811.33,"sma_120":10221.5},{"date":"2025-02-13","open":10328,"high":10346,"low":10209,"close":10237,"volume":702382,"rsi_14":43.75,"sma_20":11612.5,"sma_60":10840.33,"sma_120":10235.25},{"date":"2025-02-14","open":10228,"high":10337,"low":10109,"close":10282,"volume":606220,"rsi_14":38.64,"sma_20":11629.5,"sma_60":10871.33,"sma_120":10249.08},{"date":"2025-02-17","open":10392,"high":10583,"low":10228,"close":10574,"volume":766541,"rsi_14":40.0,"sma_20":11651.0,"sma_60":10908.83,"sma_120":10263.92},{"date":"2025-02-18","open":10547,"high":10656,"low":10483,"close":10647,"volume":770353,"rsi_14":44.94,"sma_20":11655.5,"sma_60":10948.17,"sma_120":10279.83},{"date":"2025-02-19","open":10538,"high":10884,"low":10510,"close":10756,"volume":896169,"rsi_14":47.03,"sma_20":11667.0,"sma_60":10989.83,"sma_120":10299.0},{"date":"2025-02-20","open":10656,"high":10811,"low":10629,"close":10756,"volume":503757,"rsi_14":38.75,"sma_20":11689.0,"sma_60":11031.5,"sma_120":10316.08},{"date":"2025-02-21","open":10775,"high":10802,"low":10620,"close":10665,"volume":590809,"rsi_14":38.51,"sma_20":11700.5,"sma_60":11066.67,"sma_120":10330.92},{"date":"2025-02-24","open":10665,"high":10711,"low":10528,"close":10711,"volume":733916,"rsi_14":44.97,"sma_20":11704.0,"sma_60":11098.33,"sma_120":10345.58},{"date":"2025-02-25","open":10592,"high":10647,"low":10538,"close":10638,"volume":448020,"rsi_14":41.94,"sma_20":11689.5,"sma_60":11126.83,"sma_120":10360.08},{"date":"2025-02-26","open":10647,"high":10939,"low":10638,"close":10765,"volume":1100277,"rsi_14":51.63,"sma_20":11687.0,"sma_60":11157.67,"sma_120":10374.92},{"date":"2025-02-27","open":10983,"high":11050,"low":10756,"close":11002,"volume":967654,"rsi_14":48.47,"sma_20":11672.0,"sma_60":11183.17,"sma_120":10386.58},{"date":"2025-02-28","open":10813,"high":10917,"low":10424,"close":10576,"volume":2141641,"rsi_14":40.1,"sma_20":11622.0,"sma_60":11197.67,"sma_120":10393.83},{"date":"2025-03-04","open":10329,"high":10557,"low":10093,"close":10187,"volume":1115954,"rsi_14":38.35,"sma_20":11556.0,"sma_60":11201.33,"sma_120":10399.75},{"date":"2025-03-05","open":10187,"high":10367,"low":9799,"close":9913,"volume":1545094,"rsi_14":32.76,"sma_20":11484.0,"sma_60":11199.67,"sma_120":10402.58},{"date":"2025-03-06","open":9969,"high":9998,"low":9799,"close":9950,"volume":1139936,"rsi_14":34.33,"sma_20":11413.0,"sma_60":11192.67,"sma_120":10405.42},{"date":"2025-03-07","open":9922,"high":10045,"low":9865,"close":9950,"volume":1188398,"rsi_14":32.89,"sma_20":11350.0,"sma_60":11169.67,"sma_120":10410.17},{"date":"2025-03-10","open":9894,"high":9950,"low":9571,"close":9799,"volume":938902,"rsi_14":20.28,"sma_20":11284.0,"sma_60":11150.17,"sma_120":10411.92},{"date":"2025-03-11","open":9571,"high":9875,"low":9571,"close":9808,"volume":854181,"rsi_14":17.56,"sma_20":11224.0,"sma_60":11136.67,"sma_120":10416.25},{"date":"2025-03-12","open":9714,"high":10083,"low":9714,"close":9988,"volume":751637,"rsi_14":20.28,"sma_20":11189.5,"sma_60":11126.67,"sma_120":10421.17},{"date":"2025-03-13","open":9903,"high":10074,"low":9732,"close":9780,"volume":2073708,"rsi_14":18.38,"sma_20":11142.5,"sma_60":11119.0,"sma_120":10424.42},{"date":"2025-03-14","open":9751,"high":9979,"low":9695,"close":9941,"volume":949222,"rsi_14":24.9,"sma_20":11105.5,"sma_60":11113.33,"sma_120":10430.0},{"date":"2025-03-17","open":9979,"high":10424,"low":9960,"close":10424,"volume":1087170,"rsi_14":36.93,"sma_20":11091.5,"sma_60":11114.17,"sma_120":10439.5},{"date":"2025-03-18","open":10604,"high":10604,"low":10301,"close":10415,"volume":733526,"rsi_14":37.86,"sma_20":11061.0,"sma_60":11111.83,"sma_120":10454.58},{"date":"2025-03-19","open":10424,"high":10519,"low":10358,"close":10519,"volume":629087,"rsi_14":37.18,"sma_20":11032.0,"sma_60":11112.83,"sma_120":10468.17},{"date":"2025-03-20","open":10462,"high":10595,"low":10377,"close":10424,"volume":526199,"rsi_14":38.58,"sma_20":10992.0,"sma_60":11111.67,"sma_120":10478.58},{"date":"2025-03-21","open":10292,"high":10415,"low":10187,"close":10263,"volume":1864098,"rsi_14":43.1,"sma_20":10943.5,"sma_60":11113.17,"sma_120":10486.17},{"date":"2025-03-24","open":10187,"high":10424,"low":10187,"close":10358,"volume":603100,"rsi_14":54.33,"sma_20":10905.0,"sma_60":11117.0,"sma_120":10497.33},{"date":"2025-03-25","open":10339,"high":10481,"low":10178,"close":10216,"volume":1087338,"rsi_14":58.25,"sma_20":10856.5,"sma_60":11120.17,"sma_120":10508.33},{"date":"2025-03-26","open":10320,"high":10358,"low":9770,"close":9808,"volume":1256153,"rsi_14":46.78,"sma_20":10790.5,"sma_60":11121.67,"sma_120":10514.25},{"date":"2025-03-27","open":9742,"high":9903,"low":9714,"close":9714,"volume":759797,"rsi_14":44.86,"sma_20":10712.5,"sma_60":11115.33,"sma_120":10524.33},{"date":"2025-03-28","open":9676,"high":9913,"low":9676,"close":9780,"volume":1093307,"rsi_14":49.57,"sma_20":10648.0,"sma_60":11108.5,"sma_120":10532.92},{"date":"2025-03-31","open":9704,"high":9827,"low":9638,"close":9714,"volume":1292951,"rsi_14":47.92,"sma_20":10602.5,"sma_60":11102.83,"sma_120":10541.75},{"date":"2025-04-01","open":9714,"high":9960,"low":9714,"close":9903,"volume":995240,"rsi_14":48.13,"sma_20":10587.5,"sma_60":11103.33,"sma_120":10553.5},{"date":"2025-04-02","open":9808,"high":9894,"low":9695,"close":9770,"volume":1326890,"rsi_14":49.79,"sma_20":10580.0,"sma_60":11102.83,"sma_120":10564.58},{"date":"2025-04-03","open":9429,"high":9619,"low":9060,"close":9344,"volume":1705816,"rsi_14":37.93,"sma_20":10548.0,"sma_60":11092.0,"sma_120":10571.25},{"date":"2025-04-04","open":9259,"high":9458,"low":9126,"close":9429,"volume":986257,"rsi_14":26.03,"sma_20":10520.5,"sma_60":11083.5,"sma_120":10576.92},{"date":"2025-04-07","open":9259,"high":9259,"low":8870,"close":8955,"volume":1757026,"rsi_14":21.27,"sma_20":10476.0,"sma_60":11067.67,"sma_120":10579.25},{"date":"2025-04-08","open":9003,"high":9050,"low":8861,"close":8899,"volume":1395943,"rsi_14":17.49,"sma_20":10428.0,"sma_60":11049.33,"sma_120":10580.67},{"date":"2025-04-09","open":8775,"high":8917,"low":8775,"close":8813,"volume":1313616,"rsi_14":17.56,"sma_20":10366.0,"sma_60":11030.5,"sma_120":10581.33},{"date":"2025-04-10","open":9050,"high":9240,"low":8984,"close":9202,"volume":1598936,"rsi_14":30.42,"sma_20":10335.5,"sma_60":11019.0,"sma_120":10584.08},{"date":"2025-04-11","open":9050,"high":9173,"low":9031,"close":9154,"volume":1225604,"rsi_14":27.4,"sma_20":10294.0,"sma_60":11004.0,"sma_120":10585.83},{"date":"2025-04-14","open":9126,"high":9353,"low":9126,"close":9287,"volume":700973,"rsi_14":32.5,"sma_20":10234.0,"sma_60":10985.0,"sma_120":10587.67},{"date":"2025-04-15","open":9278,"high":9477,"low":9278,"close":9448,"volume":765828,"rsi_14":42.52,"sma_20":10183.0,"sma_60":10965.0,"sma_120":10590.08},{"date":"2025-04-16","open":9439,"high":9590,"low":9420,"close":9552,"volume":736117,"rsi_14":46.67,"sma_20":10132.0,"sma_60":10939.83,"sma_120":10592.75},{"date":"2025-04-17","open":9600,"high":9638,"low":9458,"close":9486,"volume":640973,"rsi_14":43.92,"sma_20":10082.5,"sma_60":10913.83,"sma_120":10596.33},{"date":"2025-04-18","open":9505,"high":9676,"low":9429,"close":9619,"volume":699213,"rsi_14":48.09,"sma_20":10048.5,"sma_60":10893.67,"sma_120":10600.58},{"date":"2025-04-21","open":9638,"high":9723,"low":9571,"close":9723,"volume":676993,"rsi_14":46.25,"sma_20":10015.0,"sma_60":10873.5,"sma_120":10607.08},{"date":"2025-04-22","open":9723,"high":9808,"low":9628,"close":9799,"volume":674333,"rsi_14":50.61,"sma_20":9993.0,"sma_60":10851.17,"sma_120":10613.75},{"date":"2025-04-23","open":9894,"high":9913,"low":9799,"close":9875,"volume":562480,"rsi_14":63.33,"sma_20":9996.5,"sma_60":10825.5,"sma_120":10618.0},{"date":"2025-04-24","open":9884,"high":10055,"low":9837,"close":10045,"volume":842239,"rsi_14":64.84,"sma_20":10014.0,"sma_60":10804.5,"sma_120":10624.83},{"date":"2025-04-25","open":10017,"high":10178,"low":9931,"close":10017,"volume":995056,"rsi_14":82.56,"sma_20":10026.5,"sma_60":10782.17,"sma_120":10630.92},{"date":"2025-04-28","open":9761,"high":9808,"low":9363,"close":9429,"volume":2372361,"rsi_14":62.28,"sma_20":10011.5,"sma_60":10745.33,"sma_120":10635.08},{"date":"2025-04-29","open":9439,"high":9619,"low":9439,"close":9562,"volume":1975952,"rsi_14":66.95,"sma_20":9993.5,"sma_60":10712.33,"sma_120":10640.5},{"date":"2025-04-30","open":9486,"high":9808,"low":9486,"close":9808,"volume":1604222,"rsi_14":64.68,"sma_20":9995.5,"sma_60":10686.5,"sma_120":10646.17},{"date":"2025-05-02","open":9704,"high":9979,"low":9666,"close":9865,"volume":1052652,"rsi_14":67.12,"sma_20":10023.0,"sma_60":10661.33,"sma_120":10654.58},{"date":"2025-05-07","open":10055,"high":10074,"low":9903,"close":9903,"volume":1064354,"rsi_14":65.55,"sma_20":10048.0,"sma_60":10639.5,"sma_120":10663.75},{"date":"2025-05-08","open":9875,"high":9998,"low":9808,"close":9808,"volume":1197894,"rsi_14":59.41,"sma_20":10093.0,"sma_60":10617.67,"sma_120":10668.75},{"date":"2025-05-09","open":9923,"high":9990,"low":9847,"close":9942,"volume":862772,"rsi_14":57.51,"sma_20":10142.0,"sma_60":10598.0,"sma_120":10675.0},{"date":"2025-05-12","open":10048,"high":10211,"low":10019,"close":10096,"volume":823882,"rsi_14":62.87,"sma_20":10203.5,"sma_60":10586.33,"sma_120":10683.83},{"date":"2025-05-13","open":9990,"high":10125,"low":9933,"close":10115,"volume":764479,"rsi_14":60.53,"sma_20":10245.5,"sma_60":10574.5,"sma_120":10692.92},{"date":"2025-05-14","open":10115,"high":10163,"low":10010,"close":10115,"volume":861199,"rsi_14":58.1,"sma_20":10290.0,"sma_60":10563.17,"sma_120":10701.75},{"date":"2025-05-15","open":10010,"high":10201,"low":9952,"close":10048,"volume":590294,"rsi_14":53.93,"sma_20":10324.0,"sma_60":10549.83,"sma_120":10710.58},{"date":"2025-05-16","open":10067,"high":10144,"low":10010,"close":10067,"volume":586210,"rsi_14":52.33,"sma_20":10350.5,"sma_60":10531.5,"sma_120":10720.17},{"date":"2025-05-19","open":10010,"high":10115,"low":9875,"close":9914,"volume":501813,"rsi_14":42.35,"sma_20":10363.5,"sma_60":10509.17,"sma_120":10728.67},{"date":"2025-05-20","open":9914,"high":10096,"low":9875,"close":9933,"volume":510258,"rsi_14":43.79,"sma_20":10381.0,"sma_60":10485.17,"sma_120":10737.5},{"date":"2025-05-21","open":9943,"high":10048,"low":9943,"close":10019,"volume":452806,"rsi_14":71.55,"sma_20":10396.0,"sma_60":10462.67,"sma_120":10747.08},{"date":"2025-05-22","open":9914,"high":9962,"low":9751,"close":9837,"volume":697424,"rsi_14":57.02,"sma_20":10396.0,"sma_60":10438.67,"sma_120":10752.67},{"date":"2025-05-23","open":9780,"high":9990,"low":9780,"close":9971,"volume":1572440,"rsi_14":52.29,"sma_20":10399.0,"sma_60":10416.17,"sma_120":10757.25},{"date":"2025-05-26","open":9971,"high":10144,"low":9962,"close":10144,"volume":905029,"rsi_14":57.02,"sma_20":10407.0,"sma_60":10398.0,"sma_120":10762.42},{"date":"2025-05-27","open":10048,"high":10192,"low":10000,"close":10163,"volume":683954,"rsi_14":56.3,"sma_20":10407.0,"sma_60":10377.83,"sma_120":10767.75},{"date":"2025-05-28","open":10134,"high":10240,"low":10077,"close":10182,"volume":956580,"rsi_14":62.16,"sma_20":10409.5,"sma_60":10361.33,"sma_120":10772.25},{"date":"2025-05-29","open":10211,"high":10671,"low":10153,"close":10662,"volume":1443779,"rsi_14":73.58,"sma_20":10468.0,"sma_60":10360.67,"sma_120":10779.17},{"date":"2025-05-30","open":10671,"high":10805,"low":10518,"close":10604,"volume":1289970,"rsi_14":67.79,"sma_20":10516.5,"sma_60":10365.83,"sma_120":10783.58},{"date":"2025-06-02","open":10489,"high":10796,"low":10268,"close":10307,"volume":869696,"rsi_14":55.62,"sma_20":10536.5,"sma_60":10370.67,"sma_120":10785.17},{"date":"2025-06-04","open":10470,"high":10796,"low":10422,"close":10729,"volume":1630499,"rsi_14":64.41,"sma_20":10575.5,"sma_60":10382.17,"sma_120":10787.42},{"date":"2025-06-05","open":10652,"high":10844,"low":10633,"close":10710,"volume":1118808,"rsi_14":65.9,"sma_20":10611.5,"sma_60":10393.33,"sma_120":10781.5},{"date":"2025-06-09","open":10738,"high":11007,"low":10738,"close":10786,"volume":1242646,"rsi_14":66.82,"sma_20":10656.5,"sma_60":10408.5,"sma_120":10779.33},{"date":"2025-06-10","open":10911,"high":11246,"low":10882,"close":11170,"volume":1755280,"rsi_14":76.52,"sma_20":10720.5,"sma_60":10430.17,"sma_120":10783.42},{"date":"2025-06-11","open":11189,"high":11390,"low":11036,"close":11227,"volume":1431286,"rsi_14":76.89,"sma_20":10779.5,"sma_60":10449.67,"sma_120":10788.17},{"date":"2025-06-12","open":11141,"high":11429,"low":11131,"close":11333,"volume":1840078,"rsi_14":77.08,"sma_20":10843.0,"sma_60":10474.67,"sma_120":10796.83},{"date":"2025-06-13","open":11227,"high":11611,"low":11141,"close":11409,"volume":1809908,"rsi_14":83.88,"sma_20":10910.5,"sma_60":10498.17,"sma_120":10805.75},{"date":"2025-06-16","open":11438,"high":11582,"low":11237,"close":11582,"volume":933375,"rsi_14":84.15,"sma_20":10990.5,"sma_60":10516.17,"sma_120":10815.17},{"date":"2025-06-17","open":11457,"high":11946,"low":11333,"close":11429,"volume":1736323,"rsi_14":77.46,"sma_20":11061.5,"sma_60":10531.67,"sma_120":10821.75},{"date":"2025-06-18","open":11333,"high":11572,"low":11285,"close":11285,"volume":746213,"rsi_14":72.76,"sma_20":11133.0,"sma_60":10542.83,"sma_120":10827.83},{"date":"2025-06-19","open":11266,"high":11486,"low":11112,"close":11304,"volume":688590,"rsi_14":72.76,"sma_20":11204.5,"sma_60":10556.0,"sma_120":10833.83},{"date":"2025-06-20","open":11314,"high":11381,"low":11179,"close":11304,"volume":1576402,"rsi_14":66.18,"sma_20":11271.5,"sma_60":10572.0,"sma_120":10842.58},{"date":"2025-06-23","open":11198,"high":11649,"low":11170,"close":11544,"volume":1191608,"rsi_14":71.68,"sma_20":11360.5,"sma_60":10590.5,"sma_120":10853.75},{"date":"2025-06-24","open":11640,"high":11793,"low":11553,"close":11649,"volume":1316018,"rsi_14":83.98,"sma_20":11448.0,"sma_60":10613.33,"sma_120":10866.75},{"date":"2025-06-25","open":11668,"high":12253,"low":11668,"close":12186,"volume":1855768,"rsi_14":84.86,"sma_20":11554.5,"sma_60":10652.67,"sma_120":10887.17},{"date":"2025-06-26","open":12081,"high":12272,"low":11716,"close":11889,"volume":925415,"rsi_14":74.9,"sma_20":11644.5,"sma_60":10688.5,"sma_120":10901.92},{"date":"2025-06-27","open":11946,"high":12052,"low":11841,"close":11966,"volume":736777,"rsi_14":74.9,"sma_20":11737.5,"sma_60":10724.5,"sma_120":10916.5},{"date":"2025-06-30","open":11898,"high":12129,"low":11668,"close":11937,"volume":978408,"rsi_14":69.05,"sma_20":11804.0,"sma_60":10761.17,"sma_120":10932.0},{"date":"2025-07-01","open":11937,"high":12512,"low":11937,"close":12291,"volume":1713055,"rsi_14":73.03,"sma_20":11892.0,"sma_60":10800.67,"sma_120":10952.0},{"date":"2025-07-02","open":12244,"high":12445,"low":12119,"close":12349,"volume":945903,"rsi_14":72.46,"sma_20":11998.5,"sma_60":10843.5,"sma_120":10973.17},{"date":"2025-07-03","open":12368,"high":12694,"low":12368,"close":12617,"volume":1066406,"rsi_14":74.61,"sma_20":12097.0,"sma_60":10898.5,"sma_120":10995.25},{"date":"2025-07-04","open":12742,"high":13145,"low":12685,"close":12848,"volume":5041966,"rsi_14":75.19,"sma_20":12208.5,"sma_60":10956.0,"sma_120":11019.75},{"date":"2025-07-07","open":13049,"high":13346,"low":12848,"close":13183,"volume":939708,"rsi_14":82.56,"sma_20":12333.5,"sma_60":11027.67,"sma_120":11047.67},{"date":"2025-07-08","open":13327,"high":13873,"low":13260,"close":13806,"volume":1539800,"rsi_14":89.73,"sma_20":12471.0,"sma_60":11111.17,"sma_120":11080.25},{"date":"2025-07-09","open":13893,"high":14084,"low":13768,"close":13845,"volume":1827950,"rsi_14":89.79,"sma_20":12607.5,"sma_60":11196.83,"sma_120":11113.67},{"date":"2025-07-10","open":13826,"high":14564,"low":13826,"close":14458,"volume":2190034,"rsi_14":91.44,"sma_20":12770.5,"sma_60":11286.33,"sma_120":11152.67},{"date":"2025-07-11","open":14564,"high":14851,"low":14315,"close":14679,"volume":2773942,"rsi_14":91.39,"sma_20":12941.0,"sma_60":11380.5,"sma_120":11192.25},{"date":"2025-07-14","open":14484,"high":15111,"low":14475,"close":15054,"volume":2034309,"rsi_14":92.26,"sma_20":13130.0,"sma_60":11481.5,"sma_120":11233.25},{"date":"2025-07-15","open":15196,"high":15234,"low":14873,"close":15139,"volume":1781950,"rsi_14":91.33,"sma_20":13331.5,"sma_60":11581.17,"sma_120":11273.08},{"date":"2025-07-16","open":14987,"high":15016,"low":14570,"close":14816,"volume":2111591,"rsi_14":90.63,"sma_20":13523.5,"sma_60":11673.33,"sma_120":11306.58},{"date":"2025-07-17","open":14864,"high":15016,"low":14645,"close":14902,"volume":1224582,"rsi_14":90.66,"sma_20":13719.0,"sma_60":11768.17,"sma_120":11341.0},{"date":"2025-07-18","open":14902,"high":15025,"low":14598,"close":14854,"volume":1283225,"rsi_14":90.2,"sma_20":13912.0,"sma_60":11859.83,"sma_120":11376.75},{"date":"2025-07-21","open":14702,"high":14764,"low":14427,"close":14636,"volume":1111611,"rsi_14":83.85,"sma_20":14081.0,"sma_60":11945.83,"sma_120":11409.67},{"date":"2025-07-22","open":14541,"high":14816,"low":14522,"close":14636,"volume":973285,"rsi_14":83.6,"sma_20":14244.5,"sma_60":12030.5,"sma_120":11440.83},{"date":"2025-07-23","open":14778,"high":14816,"low":14361,"close":14674,"volume":919981,"rsi_14":82.49,"sma_20":14382.0,"sma_60":12114.5,"sma_120":11470.0},{"date":"2025-07-24","open":14608,"high":14797,"low":14551,"close":14674,"volume":1117326,"rsi_14":81.21,"sma_20":14535.0,"sma_60":12195.5,"sma_120":11500.0},{"date":"2025-07-25","open":14484,"high":14864,"low":14218,"close":14408,"volume":1324967,"rsi_14":72.14,"sma_20":14670.0,"sma_60":12272.33,"sma_120":11527.25},{"date":"2025-07-28","open":14323,"high":14323,"low":13554,"close":13696,"volume":1546346,"rsi_14":50.45,"sma_20":14769.0,"sma_60":12347.0,"sma_120":11546.17},{"date":"2025-07-29","open":13525,"high":13820,"low":13506,"close":13744,"volume":949936,"rsi_14":50.6,"sma_20":14852.0,"sma_60":12420.17,"sma_120":11566.25},{"date":"2025-07-30","open":13639,"high":13896,"low":13639,"close":13820,"volume":728040,"rsi_14":40.65,"sma_20":14936.0,"sma_60":12490.33,"sma_120":11588.42},{"date":"2025-07-31","open":13687,"high":13896,"low":13544,"close":13848,"volume":1079873,"rsi_14":36.05,"sma_20":15007.5,"sma_60":12560.0,"sma_120":11610.67},{"date":"2025-08-01","open":13601,"high":13620,"low":13060,"close":13108,"volume":1667261,"rsi_14":13.52,"sma_20":15028.0,"sma_60":12616.0,"sma_120":11627.75},{"date":"2025-08-04","open":13060,"high":13573,"low":13060,"close":13374,"volume":547322,"rsi_14":19.0,"sma_20":15045.0,"sma_60":12678.33,"sma_120":11648.0},{"date":"2025-08-05","open":13393,"high":13706,"low":13393,"close":13677,"volume":930195,"rsi_14":29.87,"sma_20":15045.5,"sma_60":12745.67,"sma_120":11671.83},{"date":"2025-08-06","open":13554,"high":13820,"low":13544,"close":13782,"volume":602462,"rsi_14":30.33,"sma_20":15049.5,"sma_60":12812.17,"sma_120":11699.25},{"date":"2025-08-07","open":13763,"high":13886,"low":13658,"close":13877,"volume":596038,"rsi_14":33.11,"sma_20":15026.5,"sma_60":12880.0,"sma_120":11727.25},{"date":"2025-08-08","open":13848,"high":13962,"low":13592,"close":13915,"volume":834325,"rsi_14":36.71,"sma_20":14994.0,"sma_60":12948.5,"sma_120":11755.83},{"date":"2025-08-11","open":13820,"high":13829,"low":13393,"close":13763,"volume":753808,"rsi_14":34.77,"sma_20":14926.0,"sma_60":13015.5,"sma_120":11782.67},{"date":"2025-08-12","open":13696,"high":14133,"low":13696,"close":13810,"volume":669754,"rsi_14":34.98,"sma_20":14856.0,"sma_60":13083.0,"sma_120":11807.25},{"date":"2025-08-13","open":13810,"high":14057,"low":13791,"close":13896,"volume":590573,"rsi_14":36.86,"sma_20":14807.5,"sma_60":13154.67,"sma_120":11831.92},{"date":"2025-08-14","open":13972,"high":14298,"low":13972,"close":14020,"volume":869561,"rsi_14":40.7,"sma_20":14755.0,"sma_60":13226.17,"sma_120":11855.67},{"date":"2025-08-18","open":13953,"high":14030,"low":13714,"close":13982,"volume":764928,"rsi_14":54.21,"sma_20":14703.0,"sma_60":13295.5,"sma_120":11879.08},{"date":"2025-08-19","open":14097,"high":14144,"low":13790,"close":13943,"volume":668729,"rsi_14":52.11,"sma_20":14660.5,"sma_60":13367.33,"sma_120":11903.0},{"date":"2025-08-20","open":14077,"high":14087,"low":13408,"close":13857,"volume":747262,"rsi_14":48.13,"sma_20":14613.5,"sma_60":13435.33,"sma_120":11925.75},{"date":"2025-08-21","open":13991,"high":14116,"low":13685,"close":13733,"volume":553476,"rsi_14":44.64,"sma_20":14558.0,"sma_60":13498.17,"sma_120":11948.08},{"date":"2025-08-22","open":13848,"high":13924,"low":13656,"close":13714,"volume":495495,"rsi_14":67.57,"sma_20":14501.5,"sma_60":13560.33,"sma_120":11969.08},{"date":"2025-08-25","open":13704,"high":13790,"low":13609,"close":13685,"volume":584115,"rsi_14":58.54,"sma_20":14457.5,"sma_60":13621.67,"sma_120":11991.5},{"date":"2025-08-26","open":13561,"high":13810,"low":13427,"close":13723,"volume":1022668,"rsi_14":46.32,"sma_20":14453.0,"sma_60":13675.33,"sma_120":12018.0},{"date":"2025-08-27","open":13743,"high":14192,"low":13743,"close":14049,"volume":970633,"rsi_14":56.78,"sma_20":14463.0,"sma_60":13735.67,"sma_120":12050.75},{"date":"2025-08-28","open":14020,"high":14326,"low":13915,"close":14211,"volume":1020773,"rsi_14":59.2,"sma_20":14477.5,"sma_60":13804.0,"sma_120":12087.33},{"date":"2025-08-29","open":14211,"high":14221,"low":13733,"close":13781,"volume":991215,"rsi_14":42.17,"sma_20":14468.0,"sma_60":13857.5,"sma_120":12119.83},{"date":"2025-09-01","open":13867,"high":14087,"low":13733,"close":13953,"volume":726250,"rsi_14":52.38,"sma_20":14506.5,"sma_60":13914.33,"sma_120":12153.83},{"date":"2025-09-02","open":13876,"high":14087,"low":13819,"close":14077,"volume":690671,"rsi_14":54.55,"sma_20":14537.5,"sma_60":13972.0,"sma_120":12190.25},{"date":"2025-09-03","open":13934,"high":14087,"low":13867,"close":14010,"volume":616861,"rsi_14":50.0,"sma_20":14549.0,"sma_60":14021.83,"sma_120":12226.0},{"date":"2025-09-04","open":13838,"high":13963,"low":13704,"close":13896,"volume":559222,"rsi_14":46.49,"sma_20":14549.0,"sma_60":14068.67,"sma_120":12259.17},{"date":"2025-09-05","open":13762,"high":13943,"low":13762,"close":13867,"volume":493842,"rsi_14":46.74,"sma_20":14542.5,"sma_60":14113.17,"sma_120":12293.92},{"date":"2025-09-08","open":13810,"high":14001,"low":13810,"close":13934,"volume":443350,"rsi_14":49.73,"sma_20":14537.5,"sma_60":14157.5,"sma_120":12327.83},{"date":"2025-09-09","open":14068,"high":14355,"low":13896,"close":14355,"volume":1033961,"rsi_14":61.71,"sma_20":14562.5,"sma_60":14206.17,"sma_120":12361.17},{"date":"2025-09-10","open":14231,"high":14920,"low":14211,"close":14795,"volume":1072332,"rsi_14":71.76,"sma_20":14608.0,"sma_60":14265.17,"sma_120":12398.42},{"date":"2025-09-11","open":14805,"high":14977,"low":14613,"close":14738,"volume":1336231,"rsi_14":70.66,"sma_20":14646.0,"sma_60":14325.67,"sma_120":12434.25},{"date":"2025-09-12","open":14929,"high":15044,"low":14738,"close":14843,"volume":797406,"rsi_14":72.66,"sma_20":14689.0,"sma_60":14387.67,"sma_120":12471.83},{"date":"2025-09-15","open":14795,"high":15140,"low":14795,"close":14929,"volume":1186247,"rsi_14":73.16,"sma_20":14738.5,"sma_60":14451.17,"sma_120":12511.58},{"date":"2025-09-16","open":14891,"high":15054,"low":14690,"close":14690,"volume":738811,"rsi_14":62.74,"sma_20":14777.5,"sma_60":14506.33,"sma_120":12548.42},{"date":"2025-09-17","open":14680,"high":14690,"low":14441,"close":14470,"volume":731886,"rsi_14":55.02,"sma_20":14809.5,"sma_60":14555.83,"sma_120":12584.58},{"date":"2025-09-18","open":14489,"high":14623,"low":14431,"close":14566,"volume":844552,"rsi_14":66.96,"sma_20":14851.0,"sma_60":14597.0,"sma_120":12624.83},{"date":"2025-09-19","open":15050,"high":15190,"low":14760,"close":14880,"volume":2064405,"rsi_14":56.2,"sma_20":14878.5,"sma_60":14638.33,"sma_120":12663.42},{"date":"2025-09-22","open":14345,"high":14527,"low":14259,"close":14298,"volume":717506,"rsi_14":54.89,"sma_20":14910.5,"sma_60":14679.33,"sma_120":12701.92},{"date":"2025-09-23","open":14154,"high":14479,"low":14154,"close":14192,"volume":669113,"rsi_14":53.97,"sma_20":14935.0,"sma_60":14719.0,"sma_120":12740.08},{"date":"2025-09-24","open":14326,"high":14355,"low":13982,"close":14001,"volume":680634,"rsi_14":52.23,"sma_20":14932.5,"sma_60":14749.17,"sma_120":12774.92},{"date":"2025-09-25","open":13982,"high":14116,"low":13867,"close":13886,"volume":646169,"rsi_14":50.39,"sma_20":14915.5,"sma_60":14776.33,"sma_120":12809.92},{"date":"2025-09-26","open":13752,"high":13829,"low":13637,"close":13810,"volume":656130,"rsi_14":47.47,"sma_20":14917.0,"sma_60":14797.5,"sma_120":12848.0},{"date":"2025-09-29","open":14001,"high":14135,"low":13790,"close":13896,"volume":456979,"rsi_14":39.19,"sma_20":14914.0,"sma_60":14816.17,"sma_120":12886.08},{"date":"2025-09-30","open":13762,"high":14020,"low":13752,"close":13963,"volume":567801,"rsi_14":26.23,"sma_20":14908.0,"sma_60":14830.17,"sma_120":12928.92},{"date":"2025-10-01","open":13963,"high":14010,"low":13810,"close":13857,"volume":574633,"rsi_14":25.53,"sma_20":14900.0,"sma_60":14831.5,"sma_120":12971.33},{"date":"2025-10-02","open":14105,"high":14472,"low":14038,"close":14192,"volume":1042653,"rsi_14":29.29,"sma_20":14908.5,"sma_60":14835.67,"sma_120":13016.25},{"date":"2025-10-10","open":13838,"high":13924,"low":13436,"close":13484,"volume":1051098,"rsi_14":19.68,"sma_20":14888.5,"sma_60":14819.17,"sma_120":13052.75},{"date":"2025-10-13","open":13494,"high":13561,"low":13159,"close":13494,"volume":731782,"rsi_14":22.22,"sma_20":14865.5,"sma_60":14799.0,"sma_120":13089.75},{"date":"2025-10-14","open":13341,"high":13475,"low":13168,"close":13360,"volume":1244592,"rsi_14":23.15,"sma_20":14813.5,"sma_60":14767.33,"sma_120":13124.42},{"date":"2025-10-15","open":13331,"high":13905,"low":13331,"close":13848,"volume":1060081,"rsi_14":36.4,"sma_20":14764.0,"sma_60":14742.67,"sma_120":13161.92},{"date":"2025-10-16","open":13714,"high":14049,"low":13714,"close":13915,"volume":867754,"rsi_14":42.86,"sma_20":14721.0,"sma_60":14724.83,"sma_120":13199.08},{"date":"2025-10-17","open":13781,"high":13896,"low":13647,"close":13743,"volume":864100,"rsi_14":38.4,"sma_20":14663.5,"sma_60":14702.5,"sma_120":13235.33},{"date":"2025-10-20","open":13752,"high":14202,"low":13494,"close":14106,"volume":963818,"rsi_14":48.38,"sma_20":14620.5,"sma_60":14687.33,"sma_120":13273.58},{"date":"2025-10-21","open":14039,"high":14231,"low":13609,"close":13685,"volume":1227162,"rsi_14":44.52,"sma_20":14568.0,"sma_60":14668.67,"sma_120":13307.25},{"date":"2025-10-22","open":13580,"high":13743,"low":13446,"close":13666,"volume":992383,"rsi_14":46.05,"sma_20":14526.0,"sma_60":14649.67,"sma_120":13340.08},{"date":"2025-10-23","open":13542,"high":13762,"low":13436,"close":13637,"volume":930308,"rsi_14":46.85,"sma_20":14479.5,"sma_60":14629.5,"sma_120":13372.0},{"date":"2025-10-24","open":13666,"high":13781,"low":13475,"close":13532,"volume":1086352,"rsi_14":43.4,"sma_20":14442.5,"sma_60":14607.5,"sma_120":13401.5},{"date":"2025-10-27","open":13465,"high":13676,"low":13455,"close":13618,"volume":1581050,"rsi_14":43.79,"sma_20":14407.0,"sma_60":14591.67,"sma_120":13432.0},{"date":"2025-10-28","open":13570,"high":13618,"low":13350,"close":13503,"volume":1075743,"rsi_14":43.64,"sma_20":14371.0,"sma_60":14586.33,"sma_120":13466.67},{"date":"2025-10-29","open":13589,"high":13656,"low":13207,"close":13341,"volume":1175008,"rsi_14":36.93,"sma_20":14336.5,"sma_60":14577.33,"sma_120":13498.75},{"date":"2025-10-30","open":13216,"high":13532,"low":13187,"close":13226,"volume":1364443,"rsi_14":44.35,"sma_20":14302.0,"sma_60":14565.0,"sma_120":13527.67},{"date":"2025-10-31","open":13321,"high":13427,"low":13063,"close":13216,"volume":1254487,"rsi_14":43.93,"sma_20":14271.0,"sma_60":14552.0,"sma_120":13556.0},{"date":"2025-11-03","open":13226,"high":13723,"low":13226,"close":13570,"volume":1198749,"rsi_14":54.2,"sma_20":14254.0,"sma_60":14558.17,"sma_120":13587.08},{"date":"2025-11-04","open":13542,"high":13876,"low":13475,"close":13810,"volume":1131009,"rsi_14":49.15,"sma_20":14246.0,"sma_60":14563.83,"sma_120":13621.08},{"date":"2025-11-05","open":13943,"high":13972,"low":13484,"close":13829,"volume":971052,"rsi_14":48.05,"sma_20":14244.5,"sma_60":14564.5,"sma_120":13655.08},{"date":"2025-11-06","open":13972,"high":14393,"low":13829,"close":14307,"volume":1615682,"rsi_14":61.22,"sma_20":14257.5,"sma_60":14571.67,"sma_120":13691.92},{"date":"2025-11-07","open":14393,"high":14537,"low":13905,"close":14058,"volume":982389,"rsi_14":49.0,"sma_20":14287.5,"sma_60":14572.83,"sma_120":13726.42},{"date":"2025-11-10","open":14336,"high":14805,"low":14317,"close":14767,"volume":1248253,"rsi_14":70.11,"sma_20":14354.0,"sma_60":14585.67,"sma_120":13767.08},{"date":"2025-11-11","open":14556,"high":14833,"low":14403,"close":14479,"volume":711778,"rsi_14":63.75,"sma_20":14412.5,"sma_60":14596.17,"sma_120":13805.83},{"date":"2025-11-12","open":14460,"high":14948,"low":14403,"close":14948,"volume":1344209,"rsi_14":69.3,"sma_20":14470.0,"sma_60":14614.0,"sma_120":13848.5},{"date":"2025-11-13","open":14929,"high":15064,"low":14717,"close":14717,"volume":1373844,"rsi_14":64.74,"sma_20":14506.0,"sma_60":14624.33,"sma_120":13889.5},{"date":"2025-11-14","open":14698,"high":15083,"low":14495,"close":14852,"volume":1069936,"rsi_14":65.19,"sma_20":14558.0,"sma_60":14636.83,"sma_120":13931.5},{"date":"2025-11-17","open":14707,"high":14765,"low":14514,"close":14572,"volume":642645,"rsi_14":62.44,"sma_20":14576.5,"sma_60":14645.17,"sma_120":13970.33},{"date":"2025-11-18","open":14447,"high":14543,"low":14225,"close":14273,"volume":966101,"rsi_14":60.34,"sma_20":14601.5,"sma_60":14649.0,"sma_120":14008.17},{"date":"2025-11-19","open":14456,"high":14476,"low":14119,"close":14321,"volume":812744,"rsi_14":62.59,"sma_20":14630.0,"sma_60":14655.17,"sma_120":14045.25},{"date":"2025-11-20","open":14331,"high":14601,"low":14331,"close":14447,"volume":650501,"rsi_14":63.9,"sma_20":14666.5,"sma_60":14665.67,"sma_120":14081.92},{"date":"2025-11-21","open":14572,"high":14572,"low":14215,"close":14389,"volume":606741,"rsi_14":59.49,"sma_20":14705.5,"sma_60":14675.5,"sma_120":14117.92},{"date":"2025-11-24","open":14524,"high":14649,"low":14206,"close":14283,"volume":907026,"rsi_14":55.05,"sma_20":14734.5,"sma_60":14684.0,"sma_120":14152.83},{"date":"2025-11-25","open":14389,"high":14514,"low":14177,"close":14302,"volume":636743,"rsi_14":55.05,"sma_20":14770.5,"sma_60":14692.17,"sma_120":14183.75},{"date":"2025-11-26","open":14408,"high":14659,"low":14341,"close":14659,"volume":711508,"rsi_14":53.44,"sma_20":14833.5,"sma_60":14700.83,"sma_120":14218.25},{"date":"2025-11-27","open":14524,"high":14775,"low":14485,"close":14495,"volume":457735,"rsi_14":54.8,"sma_20":14894.0,"sma_60":14703.83,"sma_120":14253.92},{"date":"2025-11-28","open":14698,"high":14698,"low":14399,"close":14514,"volume":513369,"rsi_14":43.26,"sma_20":14956.0,"sma_60":14714.67,"sma_120":14286.08},{"date":"2025-12-01","open":14563,"high":14833,"low":14505,"close":14755,"volume":981692,"rsi_14":53.07,"sma_20":15012.0,"sma_60":14726.67,"sma_120":14320.5},{"date":"2025-12-02","open":14755,"high":15344,"low":14678,"close":15064,"volume":1219948,"rsi_14":50.0,"sma_20":15071.5,"sma_60":14741.83,"sma_120":14356.92},{"date":"2025-12-03","open":14987,"high":15257,"low":14900,"close":15045,"volume":1060846,"rsi_14":57.52,"sma_20":15129.0,"sma_60":14757.83,"sma_120":14389.83},{"date":"2025-12-04","open":14958,"high":15045,"low":14572,"close":14958,"volume":951755,"rsi_14":52.49,"sma_20":15157.0,"sma_60":14774.33,"sma_120":14421.5},{"date":"2025-12-05","open":14881,"high":15180,"low":14813,"close":15151,"volume":716478,"rsi_14":64.15,"sma_20":15208.0,"sma_60":14794.67,"sma_120":14453.92},{"date":"2025-12-08","open":15170,"high":15180,"low":14833,"close":15045,"volume":564348,"rsi_14":70.83,"sma_20":15216.5,"sma_60":14812.0,"sma_120":14484.75},{"date":"2025-12-09","open":15045,"high":15112,"low":14746,"close":14987,"volume":706184,"rsi_14":67.88,"sma_20":15237.0,"sma_60":14821.0,"sma_120":14513.58},{"date":"2025-12-10","open":15035,"high":15035,"low":14775,"close":14775,"volume":512263,"rsi_14":58.42,"sma_20":15222.0,"sma_60":14818.67,"sma_120":14541.92},{"date":"2025-12-11","open":14919,"high":14948,"low":14601,"close":14601,"volume":997674,"rsi_14":55.14,"sma_20":15216.0,"sma_60":14814.33,"sma_120":14570.0},{"date":"2025-12-12","open":14804,"high":14900,"low":14563,"close":14717,"volume":1401139,"rsi_14":60.47,"sma_20":15209.0,"sma_60":14810.17,"sma_120":14598.92},{"date":"2025-12-15","open":14678,"high":15035,"low":14572,"close":14852,"volume":1345888,"rsi_14":62.56,"sma_20":15223.5,"sma_60":14806.83,"sma_120":14629.0},{"date":"2025-12-16","open":14862,"high":14987,"low":14669,"close":14775,"volume":2158340,"rsi_14":53.03,"sma_20":15249.5,"sma_60":14806.33,"sma_120":14656.33},{"date":"2025-12-17","open":14833,"high":15189,"low":14707,"close":15189,"volume":1166425,"rsi_14":66.07,"sma_20":15294.5,"sma_60":14816.83,"sma_120":14686.33},{"date":"2025-12-18","open":15189,"high":15826,"low":15045,"close":15373,"volume":1516153,"rsi_14":68.46,"sma_20":15342.5,"sma_60":14829.5,"sma_120":14713.25},{"date":"2025-12-19","open":15373,"high":15498,"low":15103,"close":15402,"volume":1004002,"rsi_14":65.3,"sma_20":15395.0,"sma_60":14847.67,"sma_120":14743.0},{"date":"2025-12-22","open":15459,"high":15768,"low":15363,"close":15652,"volume":1311128,"rsi_14":64.32,"sma_20":15466.0,"sma_60":14869.17,"sma_120":14774.25},{"date":"2025-12-23","open":15672,"high":15932,"low":15402,"close":15566,"volume":2149271,"rsi_14":62.27,"sma_20":15531.5,"sma_60":14891.0,"sma_120":14805.0},{"date":"2025-12-24","open":15623,"high":15720,"low":15479,"close":15623,"volume":697944,"rsi_14":65.9,"sma_20":15581.5,"sma_60":14917.17,"sma_120":14833.17},{"date":"2025-12-26","open":15556,"high":15797,"low":15267,"close":15431,"volume":686389,"rsi_14":56.68,"sma_20":15630.0,"sma_60":14942.0,"sma_120":14859.17},{"date":"2025-12-29","open":15257,"high":15575,"low":14958,"close":15469,"volume":1460837,"rsi_14":60.48,"sma_20":15679.5,"sma_60":14968.83,"sma_120":14883.17},{"date":"2025-12-30","open":15392,"high":15431,"low":15276,"close":15305,"volume":392664,"rsi_14":57.47,"sma_20":15708.0,"sma_60":14991.33,"sma_120":14903.75},{"date":"2026-01-02","open":15305,"high":15431,"low":15112,"close":15170,"volume":588153,"rsi_14":59.62,"sma_20":15713.5,"sma_60":15010.33,"sma_120":14920.25},{"date":"2026-01-05","open":15247,"high":15411,"low":14968,"close":15074,"volume":555412,"rsi_14":61.95,"sma_20":15715.0,"sma_60":15029.5,"sma_120":14930.5},{"date":"2026-01-06","open":15151,"high":15344,"low":15074,"close":15286,"volume":705944,"rsi_14":63.72,"sma_20":15732.0,"sma_60":15048.83,"sma_120":14942.25},{"date":"2026-01-07","open":15045,"high":15315,"low":14862,"close":14987,"volume":695471,"rsi_14":53.02,"sma_20":15723.5,"sma_60":15073.0,"sma_120":14946.08},{"date":"2026-01-08","open":14842,"high":14900,"low":14669,"close":14784,"volume":811103,"rsi_14":50.2,"sma_20":15710.0,"sma_60":15093.5,"sma_120":14946.25},{"date":"2026-01-09","open":14881,"high":14958,"low":14640,"close":14755,"volume":726741,"rsi_14":39.02,"sma_20":15698.0,"sma_60":15115.83,"sma_120":14941.58},{"date":"2026-01-12","open":14804,"high":14804,"low":14418,"close":14592,"volume":846520,"rsi_14":30.05,"sma_20":15688.5,"sma_60":15126.83,"sma_120":14934.75},{"date":"2026-01-13","open":14717,"high":14746,"low":14437,"close":14563,"volume":705496,"rsi_14":28.57,"sma_20":15686.5,"sma_60":15136.17,"sma_120":14930.5},{"date":"2026-01-14","open":14659,"high":14669,"low":14466,"close":14630,"volume":894765,"rsi_14":21.2,"sma_20":15682.0,"sma_60":15149.67,"sma_120":14926.08},{"date":"2026-01-15","open":14630,"high":14852,"low":14505,"close":14563,"volume":1067612,"rsi_14":21.43,"sma_20":15667.0,"sma_60":15155.67,"sma_120":14921.5},{"date":"2026-01-16","open":14717,"high":14717,"low":14408,"close":14408,"volume":773270,"rsi_14":46.39,"sma_20":14994.0,"sma_60":14720.67,"sma_120":14317.5},{"date":"2026-01-19","open":14370,"high":14408,"low":14186,"close":14273,"volume":786372,"rsi_14":17.74,"sma_20":15600.5,"sma_60":15175.0,"sma_120":14912.33},{"date":"2026-01-20","open":14283,"high":14900,"low":14186,"close":14804,"volume":1120000,"rsi_14":35.44,"sma_20":15571.0,"sma_60":15193.33,"sma_120":14911.42},{"date":"2026-01-21","open":14823,"high":15074,"low":14669,"close":15016,"volume":979334,"rsi_14":43.8,"sma_20":15551.0,"sma_60":15217.17,"sma_120":14912.33},{"date":"2026-01-22","open":14755,"high":15180,"low":14678,"close":15112,"volume":752745,"rsi_14":48.74,"sma_20":15523.0,"sma_60":15241.17,"sma_120":14916.42},{"date":"2026-01-23","open":15025,"high":15373,"low":14997,"close":15334,"volume":729321,"rsi_14":55.38,"sma_20":15511.0,"sma_60":15271.0,"sma_120":14928.67},{"date":"2026-01-26","open":15305,"high":15517,"low":15276,"close":15353,"volume":621713,"rsi_14":51.52,"sma_20":15497.0,"sma_60":15304.0,"sma_120":14940.67},{"date":"2026-01-27","open":15305,"high":15701,"low":15276,"close":15575,"volume":1464214,"rsi_14":63.68,"sma_20":15504.5,"sma_60":15342.83,"sma_120":14953.92},{"date":"2026-01-28","open":15508,"high":15961,"low":15508,"close":15807,"volume":2202826,"rsi_14":73.45,"sma_20":15522.0,"sma_60":15385.83,"sma_120":14968.92},{"date":"2026-01-29","open":15768,"high":16250,"low":15604,"close":16115,"volume":1193442,"rsi_14":77.65,"sma_20":15564.0,"sma_60":15428.0,"sma_120":14993.08},{"date":"2026-01-30","open":16048,"high":16559,"low":15961,"close":16019,"volume":1218620,"rsi_14":79.84,"sma_20":15608.0,"sma_60":15464.33,"sma_120":15014.08},{"date":"2026-02-02","open":16337,"high":16501,"low":15845,"close":15884,"volume":937192,"rsi_14":76.45,"sma_20":15650.0,"sma_60":15498.0,"sma_120":15031.25},{"date":"2026-02-03","open":16289,"high":16877,"low":16202,"close":16877,"volume":1076385,"rsi_14":82.82,"sma_20":15732.5,"sma_60":15540.5,"sma_120":15056.08},{"date":"2026-02-04","open":16877,"high":17244,"low":16684,"close":17186,"volume":1172365,"rsi_14":71.91,"sma_20":15163.5,"sma_60":14772.5,"sma_120":14372.25},{"date":"2026-02-05","open":16993,"high":17755,"low":16694,"close":17176,"volume":1068612,"rsi_14":77.3,"sma_20":15331.5,"sma_60":14825.33,"sma_120":14423.58},{"date":"2026-02-06","open":17186,"high":17938,"low":16597,"close":17842,"volume":1483254,"rsi_14":79.69,"sma_20":15509.0,"sma_60":14891.67,"sma_120":14480.17},{"date":"2026-02-09","open":18439,"high":19626,"low":18343,"close":18758,"volume":1472985,"rsi_14":86.9,"sma_20":15747.0,"sma_60":14974.33,"sma_120":14543.75},{"date":"2026-02-10","open":19018,"high":19211,"low":18671,"close":18999,"volume":973305,"rsi_14":92.1,"sma_20":15960.5,"sma_60":15060.0,"sma_120":14608.75},{"date":"2026-02-11","open":19163,"high":19819,"low":18980,"close":19529,"volume":1296767,"rsi_14":92.72,"sma_20":16216.5,"sma_60":15147.5,"sma_120":14676.83},{"date":"2026-02-12","open":20011,"high":20783,"low":19674,"close":20687,"volume":2493513,"rsi_14":93.78,"sma_20":16508.0,"sma_60":15247.33,"sma_120":14756.25},{"date":"2026-02-13","open":21217,"high":21940,"low":20831,"close":21265,"volume":2605237,"rsi_14":94.96,"sma_20":16847.5,"sma_60":15358.17,"sma_120":14841.92},{"date":"2026-02-19","open":21940,"high":22037,"low":21121,"close":21362,"volume":1690512,"rsi_14":96.34,"sma_20":17185.0,"sma_60":15468.83,"sma_120":14928.25},{"date":"2026-02-20","open":21555,"high":22230,"low":21362,"close":21844,"volume":1446489,"rsi_14":96.55,"sma_20":17562.0,"sma_60":15586.33,"sma_120":15018.75},{"date":"2026-02-23","open":22037,"high":22181,"low":21458,"close":21699,"volume":1086609,"rsi_14":94.62,"sma_20":17947.0,"sma_60":15705.5,"sma_120":15105.92},{"date":"2026-02-24","open":21313,"high":21362,"low":20687,"close":21024,"volume":1342251,"rsi_14":88.86,"sma_20":18294.5,"sma_60":15816.83,"sma_120":15186.33},{"date":"2026-02-25","open":21024,"high":21313,"low":20831,"close":20976,"volume":1887550,"rsi_14":87.18,"sma_20":19181.5,"sma_60":16741.33,"sma_120":15716.75},{"date":"2026-02-26","open":20706,"high":20755,"low":20019,"close":20117,"volume":1241178,"rsi_14":78.14,"sma_20":18912.0,"sma_60":16020.0,"sma_120":15329.17},{"date":"2026-02-27","open":20166,"high":20166,"low":19528,"close":19558,"volume":975475,"rsi_14":63.94,"sma_20":19599.5,"sma_60":16911.33,"sma_120":15807.58},{"date":"2026-03-03","open":19607,"high":19921,"low":19185,"close":19313,"volume":933451,"rsi_14":61.97,"sma_20":19764.0,"sma_60":16988.5,"sma_120":15851.58},{"date":"2026-03-04","open":19322,"high":19322,"low":17075,"close":17311,"volume":1506501,"rsi_14":45.31,"sma_20":19810.5,"sma_60":17027.5,"sma_120":15877.08},{"date":"2026-03-05","open":18351,"high":18842,"low":17664,"close":18449,"volume":1147711,"rsi_14":46.53,"sma_20":19920.0,"sma_60":17080.5,"sma_120":15911.17},{"date":"2026-03-06","open":17850,"high":18233,"low":17752,"close":18076,"volume":921541,"rsi_14":43.26,"sma_20":20017.5,"sma_60":17127.5,"sma_120":15942.67},{"date":"2026-03-09","open":16859,"high":17654,"low":16771,"close":17497,"volume":950490,"rsi_14":37.32,"sma_20":20034.0,"sma_60":17166.17,"sma_120":15970.25},{"date":"2026-03-10","open":18086,"high":18351,"low":17556,"close":17988,"volume":980243,"rsi_14":32.35,"sma_20":20059.5,"sma_60":17209.83,"sma_120":16002.25},{"date":"2026-03-11","open":18263,"high":19185,"low":18263,"close":18694,"volume":971226,"rsi_14":33.26,"sma_20":20121.5,"sma_60":17267.33,"sma_120":16039.67},{"date":"2026-03-12","open":18537,"high":18635,"low":18106,"close":18302,"volume":776727,"rsi_14":31.1,"sma_20":20129.0,"sma_60":17319.17,"sma_120":16070.08},{"date":"2026-03-13","open":17860,"high":18312,"low":17762,"close":17929,"volume":726765,"rsi_14":26.04,"sma_20":20070.0,"sma_60":17368.33,"sma_120":16093.5},{"date":"2026-03-16","open":17713,"high":18125,"low":17605,"close":17801,"volume":600310,"rsi_14":26.1,"sma_20":19992.0,"sma_60":16768.83,"sma_120":15783.92},{"date":"2026-03-17","open":17968,"high":18370,"low":17958,"close":18135,"volume":719032,"rsi_14":31.05,"sma_20":19903.5,"sma_60":16844.17,"sma_120":15805.75},{"date":"2026-03-18","open":18351,"high":18675,"low":18253,"close":18410,"volume":1757922,"rsi_14":33.37,"sma_20":19769.0,"sma_60":16915.67,"sma_120":15829.17},{"date":"2026-03-19","open":17958,"high":18292,"low":17899,"close":18135,"volume":1087952,"rsi_14":37.41,"sma_20":19590.5,"sma_60":16981.33,"sma_120":15853.08},{"date":"2026-03-20","open":18076,"high":18861,"low":18056,"close":18498,"volume":4336334,"rsi_14":43.09,"sma_20":19425.5,"sma_60":17056.17,"sma_120":15879.33},{"date":"2026-03-23","open":17860,"high":18007,"low":17320,"close":17379,"volume":802045,"rsi_14":38.69,"sma_20":19178.5,"sma_60":17105.67,"sma_120":15896.5},{"date":"2026-03-24","open":17958,"high":17958,"low":17222,"close":17664,"volume":601263,"rsi_14":52.59,"sma_20":18953.5,"sma_60":17167.33,"sma_120":15918.0},{"date":"2026-03-25","open":18155,"high":18321,"low":17821,"close":18106,"volume":656148,"rsi_14":47.2,"sma_20":18786.0,"sma_60":17236.83,"sma_120":15943.25},{"date":"2026-03-26","open":18488,"high":18488,"low":17909,"close":18086,"volume":567704,"rsi_14":50.08,"sma_20":18620.0,"sma_60":17306.5,"sma_120":15968.0},{"date":"2026-03-27","open":17733,"high":18380,"low":17566,"close":18331,"volume":473920,"rsi_14":57.66,"sma_20":18529.0,"sma_60":17382.17,"sma_120":15994.83},{"date":"2026-03-30","open":17654,"high":18007,"low":17409,"close":17909,"volume":590761,"rsi_14":49.27,"sma_20":18445.0,"sma_60":17449.17,"sma_120":16020.42},{"date":"2026-03-31","open":17654,"high":17752,"low":17281,"close":17556,"volume":627984,"rsi_14":38.67,"sma_20":18355.5,"sma_60":17512.17,"sma_120":16049.25},{"date":"2026-04-01","open":18290,"high":18290,"low":17704,"close":17831,"volume":813147,"rsi_14":45.85,"sma_20":18385.0,"sma_60":17583.67,"sma_120":16080.5},{"date":"2026-04-02","open":17811,"high":18351,"low":17173,"close":17301,"volume":628252,"rsi_14":43.94,"sma_20":18326.5,"sma_60":17647.17,"sma_120":16106.08},{"date":"2026-04-03","open":17595,"high":17942,"low":17417,"close":17446,"volume":631529,"rsi_14":44.79,"sma_20":18285.5,"sma_60":17710.33,"sma_120":16131.17},{"date":"2026-04-06","open":17232,"high":17468,"low":16908,"close":17046,"volume":1324593,"rsi_14":39.05,"sma_20":18262.5,"sma_60":17763.5,"sma_120":16160.83},{"date":"2026-04-07","open":17124,"high":17311,"low":16948,"close":17006,"volume":1155931,"rsi_14":35.2,"sma_20":18212.5,"sma_60":17811.83,"sma_120":16187.83},{"date":"2026-04-08","open":17576,"high":17713,"low":17114,"close":17330,"volume":1452308,"rsi_14":41.6,"sma_20":18143.0,"sma_60":17865.33,"sma_120":16214.92},{"date":"2026-04-09","open":17281,"high":17517,"low":16879,"close":17134,"volume":1467624,"rsi_14":35.24,"sma_20":18083.5,"sma_60":17907.17,"sma_120":16239.42},{"date":"2026-04-10","open":17154,"high":18449,"low":17154,"close":18106,"volume":1528020,"rsi_14":58.11,"sma_20":18092.5,"sma_60":17969.83,"sma_120":16271.33},{"date":"2026-04-13","open":17821,"high":18380,"low":17762,"close":18125,"volume":887636,"rsi_14":55.48,"sma_20":18109.0,"sma_60":18020.5,"sma_120":16303.08},{"date":"2026-04-14","open":18164,"high":18459,"low":18155,"close":18292,"volume":976454,"rsi_14":52.37,"sma_20":18117.0,"sma_60":18079.0,"sma_120":16337.58},{"date":"2026-04-15","open":18547,"high":18743,"low":18370,"close":18537,"volume":956114,"rsi_14":55.42,"sma_20":18123.5,"sma_60":18133.5,"sma_120":16373.75},{"date":"2026-04-16","open":18635,"high":19136,"low":18577,"close":18792,"volume":934421,"rsi_14":55.53,"sma_20":18157.0,"sma_60":18198.33,"sma_120":16411.33},{"date":"2026-04-17","open":18665,"high":18959,"low":18547,"close":18802,"volume":852299,"rsi_14":61.88,"sma_20":18172.5,"sma_60":18261.0,"sma_120":16448.92},{"date":"2026-04-20","open":19234,"high":19234,"low":18822,"close":18832,"volume":679184,"rsi_14":68.57,"sma_20":18246.5,"sma_60":18329.0,"sma_120":16487.08},{"date":"2026-04-21","open":18763,"high":19038,"low":18341,"close":18478,"volume":964439,"rsi_14":58.52,"sma_20":18288.0,"sma_60":18396.17,"sma_120":16522.58},{"date":"2026-04-22","open":18292,"high":18508,"low":17968,"close":18449,"volume":1318847,"rsi_14":69.83,"sma_20":18305.5,"sma_60":18462.0,"sma_120":16558.58},{"date":"2026-04-23","open":18743,"high":18743,"low":18253,"close":18547,"volume":1446895,"rsi_14":71.52,"sma_20":18329.0,"sma_60":18527.33,"sma_120":16596.5},{"date":"2026-04-24","open":18449,"high":18714,"low":18331,"close":18645,"volume":774644,"rsi_14":78.2,"sma_20":18345.0,"sma_60":18595.33,"sma_120":16635.42},{"date":"2026-04-27","open":18596,"high":18675,"low":18233,"close":18390,"volume":882547,"rsi_14":72.67,"sma_20":18369.5,"sma_60":18660.83,"sma_120":16672.42},{"date":"2026-04-28","open":18351,"high":18684,"low":18263,"close":18508,"volume":691308,"rsi_14":70.69,"sma_20":18418.0,"sma_60":18728.0,"sma_120":16710.08},{"date":"2026-04-29","open":18626,"high":18635,"low":18164,"close":18508,"volume":1105041,"rsi_14":75.93,"sma_20":18449.5,"sma_60":18789.0,"sma_120":16744.92},{"date":"2026-04-30","open":18351,"high":18527,"low":18194,"close":18380,"volume":960892,"rsi_14":52.73,"sma_20":18729.0,"sma_60":18318.5,"sma_120":18536.5},{"date":"2026-05-04","open":18655,"high":18743,"low":17674,"close":17860,"volume":1373777,"rsi_14":44.26,"sma_20":18534.5,"sma_60":18945.83,"sma_120":16864.33},{"date":"2026-05-06","open":17909,"high":18145,"low":17674,"close":17791,"volume":1381309,"rsi_14":38.67,"sma_20":18572.5,"sma_60":18956.33,"sma_120":16894.42},{"date":"2026-05-07","open":17948,"high":18047,"low":17625,"close":17860,"volume":1105232,"rsi_14":33.33,"sma_20":18616.0,"sma_60":18962.67,"sma_120":16925.33},{"date":"2026-05-08","open":17958,"high":17958,"low":17507,"close":17566,"volume":942205,"rsi_14":20.38,"sma_20":18628.0,"sma_60":18964.17,"sma_120":16953.17},{"date":"2026-05-11","open":17468,"high":17644,"low":17183,"close":17311,"volume":1156663,"rsi_14":17.8,"sma_20":18637.0,"sma_60":18949.83,"sma_120":16975.17},{"date":"2026-05-12","open":17389,"high":17546,"low":16781,"close":17154,"volume":1239314,"rsi_14":15.66,"sma_20":18588.5,"sma_60":18917.0,"sma_120":16992.0},{"date":"2026-05-13","open":17311,"high":17468,"low":16741,"close":16869,"volume":1346233,"rsi_14":16.12,"sma_20":18524.5,"sma_60":18875.17,"sma_120":17006.92},{"date":"2026-05-14","open":16859,"high":17364,"low":16671,"close":17324,"volume":2743890,"rsi_14":25.93,"sma_20":18467.5,"sma_60":18829.33,"sma_120":17023.5},{"date":"2026-05-15","open":17265,"high":17522,"low":16938,"close":17146,"volume":2012891,"rsi_14":21.58,"sma_20":18389.0,"sma_60":18760.5,"sma_120":17037.83},{"date":"2026-05-18","open":17166,"high":17324,"low":16542,"close":17087,"volume":1249232,"rsi_14":18.25,"sma_20":18294.5,"sma_60":18680.67,"sma_120":17053.75},{"date":"2026-05-19","open":17255,"high":17265,"low":16721,"close":17087,"volume":937392,"rsi_14":20.16,"sma_20":18199.5,"sma_60":18599.17,"sma_120":17071.58},{"date":"2026-05-20","open":17404,"high":17414,"low":16364,"close":16532,"volume":1140382,"rsi_14":13.01,"sma_20":18075.0,"sma_60":18500.0,"sma_120":17084.25},{"date":"2026-05-21","open":16711,"high":17018,"low":16612,"close":17008,"volume":1140055,"rsi_14":25.29,"sma_20":17992.5,"sma_60":18411.33,"sma_120":17103.42},{"date":"2026-05-22","open":17166,"high":17324,"low":16869,"close":17295,"volume":811130,"rsi_14":32.3,"sma_20":17926.0,"sma_60":18339.17,"sma_120":17124.5},{"date":"2026-05-26","open":17414,"high":17651,"low":17146,"close":17493,"volume":739617,"rsi_14":41.8,"sma_20":17864.5,"sma_60":18271.17,"sma_120":17148.17},{"date":"2026-05-27","open":17285,"high":17612,"low":16740,"close":16968,"volume":1162536,"rsi_14":36.59,"sma_20":17771.5,"sma_60":18215.17,"sma_120":17169.08},{"date":"2026-05-28","open":16978,"high":17196,"low":16503,"close":16938,"volume":1031636,"rsi_14":35.07,"sma_20":17690.0,"sma_60":18168.17,"sma_120":17190.75},{"date":"2026-05-29","open":17047,"high":17136,"low":16503,"close":16651,"volume":5179129,"rsi_14":35.16,"sma_20":17588.0,"sma_60":18120.5,"sma_120":17210.67},{"date":"2026-06-01","open":16572,"high":17206,"low":16473,"close":16820,"volume":1228742,"rsi_14":40.85,"sma_20":17494.5,"sma_60":18109.67,"sma_120":17231.25},{"date":"2026-06-02","open":16800,"high":17047,"low":16532,"close":16998,"volume":1268238,"rsi_14":45.66,"sma_20":17416.5,"sma_60":18082.5,"sma_120":17252.75},{"date":"2026-06-04","open":16998,"high":17522,"low":16820,"close":17097,"volume":1067116,"rsi_14":51.18,"sma_20":17370.0,"sma_60":18063.33,"sma_120":17276.0},{"date":"2026-06-05","open":17592,"high":17918,"low":16909,"close":17067,"volume":1173612,"rsi_14":45.81,"sma_20":17325.5,"sma_60":18053.5,"sma_120":17297.25},{"date":"2026-06-08","open":16631,"high":16839,"low":15849,"close":16067,"volume":1168442,"rsi_14":36.13,"sma_20":17227.0,"sma_60":18018.5,"sma_120":17315.08},{"date":"2026-06-09","open":16077,"high":17216,"low":15889,"close":16889,"volume":1714300,"rsi_14":47.87,"sma_20":17185.0,"sma_60":17985.33,"sma_120":17339.75},{"date":"2026-06-10","open":16473,"high":17087,"low":16295,"close":16602,"volume":1050881,"rsi_14":45.09,"sma_20":17141.5,"sma_60":17954.0,"sma_120":17363.17},{"date":"2026-06-11","open":16453,"high":16889,"low":15899,"close":16651,"volume":2134574,"rsi_14":51.34,"sma_20":17108.5,"sma_60":17929.83,"sma_120":17382.75},{"date":"2026-06-12","open":17037,"high":18017,"low":16671,"close":17493,"volume":1355127,"rsi_14":55.05,"sma_20":17132.5,"sma_60":17922.0,"sma_120":17408.83},{"date":"2026-06-15","open":17621,"high":18324,"low":17503,"close":17839,"volume":1123978,"rsi_14":55.6,"sma_20":17158.5,"sma_60":17914.33,"sma_120":17439.33},{"date":"2026-06-16","open":17661,"high":18691,"low":17602,"close":18285,"volume":2406465,"rsi_14":57.75,"sma_20":17216.0,"sma_60":17909.5,"sma_120":17470.42},{"date":"2026-06-17","open":18394,"high":18829,"low":17988,"close":17988,"volume":1194991,"rsi_14":61.26,"sma_20":17631.5,"sma_60":17916.0,"sma_120":17718.25},{"date":"2026-06-18","open":17918,"high":18265,"low":17552,"close":17552,"volume":671883,"rsi_14":55.81,"sma_20":17285.0,"sma_60":17885.67,"sma_120":17531.42},{"date":"2026-06-19","open":17582,"high":18106,"low":17126,"close":17562,"volume":1670369,"rsi_14":59.09,"sma_20":17337.0,"sma_60":17886.17,"sma_120":17560.5},{"date":"2026-06-22","open":17216,"high":17305,"low":16780,"close":16780,"volume":730149,"rsi_14":49.65,"sma_20":17325.5,"sma_60":17868.67,"sma_120":17583.92},{"date":"2026-06-23","open":16928,"high":17423,"low":16364,"close":16552,"volume":1048742,"rsi_14":46.07,"sma_20":17288.0,"sma_60":17839.83,"sma_120":17604.67},{"date":"2026-06-24","open":17117,"high":17126,"low":15958,"close":16265,"volume":1262426,"rsi_14":42.91,"sma_20":17226.0,"sma_60":17806.5,"sma_120":17624.0},{"date":"2026-06-25","open":16443,"high":16879,"low":16037,"close":16136,"volume":984593,"rsi_14":42.19,"sma_20":17184.0,"sma_60":17766.83,"sma_120":17643.67},{"date":"2026-06-26","open":16275,"high":16275,"low":15265,"close":15721,"volume":1444409,"rsi_14":46.78,"sma_20":17122.5,"sma_60":17727.33,"sma_120":17660.83},{"date":"2026-06-29","open":15869,"high":16978,"low":15443,"close":16760,"volume":1085392,"rsi_14":48.85,"sma_20":17128.0,"sma_60":17711.33,"sma_120":17686.83},{"date":"2026-06-30","open":16730,"high":17126,"low":16582,"close":16879,"volume":811368,"rsi_14":52.55,"sma_20":17131.0,"sma_60":17691.67,"sma_120":17710.75},{"date":"2026-07-01","open":17315,"high":17503,"low":16750,"close":17146,"volume":563275,"rsi_14":54.39,"sma_20":17138.5,"sma_60":17686.5,"sma_120":17734.83},{"date":"2026-07-02","open":17285,"high":18463,"low":16800,"close":17948,"volume":1343887,"rsi_14":54.06,"sma_20":17181.5,"sma_60":17695.33,"sma_120":17765.5},{"date":"2026-07-03","open":18196,"high":18661,"low":18057,"close":18592,"volume":1496653,"rsi_14":56.38,"sma_20":17258.5,"sma_60":17718.83,"sma_120":17797.42},{"date":"2026-07-06","open":18413,"high":18859,"low":18285,"close":18423,"volume":787958,"rsi_14":51.23,"sma_20":17377.5,"sma_60":17740.17,"sma_120":17830.08},{"date":"2026-07-07","open":18433,"high":18710,"low":17879,"close":18285,"volume":902063,"rsi_14":52.72,"sma_20":17448.0,"sma_60":17753.67,"sma_120":17855.42},{"date":"2026-07-08","open":18463,"high":18463,"low":17374,"close":17750,"volume":1148584,"rsi_14":51.78,"sma_20":17506.0,"sma_60":17761.5,"sma_120":17878.75},{"date":"2026-07-09","open":18057,"high":18067,"low":16869,"close":17047,"volume":1264697,"rsi_14":45.89,"sma_20":17526.0,"sma_60":17741.0,"sma_120":17892.08},{"date":"2026-07-10","open":17324,"high":18463,"low":17136,"close":17671,"volume":1217106,"rsi_14":57.31,"sma_20":17535.0,"sma_60":17730.67,"sma_120":17913.67},{"date":"2026-07-13","open":18037,"high":18572,"low":17770,"close":17978,"volume":796698,"rsi_14":61.54,"sma_20":17542.0,"sma_60":17722.67,"sma_120":17936.67},{"date":"2026-07-14","open":18196,"high":18532,"low":17800,"close":17839,"volume":1936615,"rsi_14":63.05,"sma_20":17519.5,"sma_60":17708.17,"sma_120":17960.92},{"date":"2026-07-15","open":18156,"high":18364,"low":17948,"close":18037,"volume":606747,"rsi_14":65.58,"sma_20":17522.0,"sma_60":17692.67,"sma_120":17989.42},{"date":"2026-07-16","open":18285,"high":18601,"low":17720,"close":18146,"volume":820582,"rsi_14":70.94,"sma_20":17552.0,"sma_60":17678.83,"sma_120":18018.42},{"date":"2026-07-20","open":18146,"high":18146,"low":17315,"close":17522,"volume":791269,"rsi_14":57.09,"sma_20":17550.0,"sma_60":17654.0,"sma_120":18041.08},{"date":"2026-07-21","open":17324,"high":18196,"low":17265,"close":17918,"volume":811387,"rsi_14":59.19,"sma_20":17607.5,"sma_60":17641.83,"sma_120":18067.58},{"date":"2026-07-22","open":17978,"high":18285,"low":17572,"close":17602,"volume":683412,"rsi_14":53.99,"sma_20":17660.5,"sma_60":17624.83,"sma_120":18092.33},{"date":"2026-07-23","open":17453,"high":17809,"low":17275,"close":17592,"volume":630931,"rsi_14":46.37,"sma_20":17727.5,"sma_60":17606.0,"sma_120":18116.83},{"date":"2026-07-24","open":17344,"high":17978,"low":17324,"close":17859,"volume":704737,"rsi_14":41.92,"sma_20":17814.5,"sma_60":17590.0,"sma_120":18140.5},{"date":"2026-07-27","open":18067,"high":18354,"low":17720,"close":17938,"volume":378859,"rsi_14":44.54,"sma_20":17926.5,"sma_60":17579.67,"sma_120":18166.25},{"date":"2026-07-28","open":17849,"high":17869,"low":16820,"close":17097,"volume":1096233,"rsi_14":38.46,"sma_20":17943.5,"sma_60":17553.17,"sma_120":18184.75},{"date":"2026-07-29","open":17107,"high":17126,"low":14028,"close":14810,"volume":3466982,"rsi_14":28.69,"sma_20":17839.0,"sma_60":17488.17,"sma_120":18184.92},{"date":"2026-07-30","open":15236,"high":15354,"low":14473,"close":14652,"volume":1459828,"rsi_14":31.15,"sma_20":17713.0,"sma_60":17422.67,"sma_120":18169.83},{"date":"2026-07-31","open":14899,"high":15236,"low":14681,"close":15018,"volume":1493667,"rsi_14":28.25,"sma_20":17565.0,"sma_60":17372.17,"sma_120":18159.0},{"date":"2026-08-03","open":14790,"high":14948,"low":14483,"close":14939,"volume":1497895,"rsi_14":24.11,"sma_20":17380.5,"sma_60":17321.5,"sma_120":18138.92},{"date":"2026-08-04","open":14701,"high":15047,"low":14681,"close":14958,"volume":1081012,"rsi_14":24.96,"sma_20":17205.5,"sma_60":17270.0,"sma_120":18116.33},{"date":"2026-08-05","open":14978,"high":15236,"low":14790,"close":14790,"volume":1275743,"rsi_14":21.63,"sma_20":17029.0,"sma_60":17220.67,"sma_120":18092.42},{"date":"2026-08-06","open":14830,"high":15018,"low":14592,"close":14770,"volume":1031177,"rsi_14":20.04,"sma_20":16878.5,"sma_60":17175.33,"sma_120":18062.58},{"date":"2026-08-07","open":14681,"high":15047,"low":14612,"close":14998,"volume":935639,"rsi_14":25.9,"sma_20":16775.0,"sma_60":17136.5,"sma_120":18026.75},{"date":"2026-08-10","open":14939,"high":14998,"low":14652,"close":14800,"volume":1105334,"rsi_14":19.06,"sma_20":16630.0,"sma_60":17099.17,"sma_120":17987.17},{"date":"2026-08-11","open":14900,"high":15100,"low":14630,"close":14900,"volume":877257,"rsi_14":20.12,"sma_20":16467.0,"sma_60":17055.83,"sma_120":17942.58},{"date":"2026-08-12","open":14850,"high":14990,"low":14660,"close":14680,"volume":1054101,"rsi_14":19.28,"sma_20":16300.0,"sma_60":17011.83,"sma_120":17886.17},{"date":"2026-08-13","open":14720,"high":14930,"low":14620,"close":14850,"volume":1442788,"rsi_14":17.65,"sma_20":16131.5,"sma_60":16971.67,"sma_120":17826.17},{"date":"2026-08-14","open":14750,"high":15140,"low":14710,"close":15130,"volume":1063153,"rsi_14":20.86,"sma_20":15971.5,"sma_60":16936.17,"sma_120":17767.67},{"date":"2026-08-18","open":14990,"high":15090,"low":14670,"close":14820,"volume":1094078,"rsi_14":23.31,"sma_20":15827.5,"sma_60":16904.83,"sma_120":17702.42},{"date":"2026-08-19","open":14500,"high":14740,"low":14210,"close":14660,"volume":1185957,"rsi_14":43.85,"sma_20":15655.5,"sma_60":16862.83,"sma_120":17637.08},{"date":"2026-08-20","open":14520,"high":14590,"low":14300,"close":14300,"volume":1015798,"rsi_14":40.53,"sma_20":15481.5,"sma_60":16810.0,"sma_120":17574.58},{"date":"2026-08-21","open":14200,"high":14460,"low":14010,"close":14310,"volume":1216329,"rsi_14":31.14,"sma_20":15308.5,"sma_60":16754.0,"sma_120":17512.58},{"date":"2026-08-24","open":14330,"high":14380,"low":14130,"close":14360,"volume":616046,"rsi_14":33.78,"sma_20":15124.5,"sma_60":16707.67,"sma_120":17461.42},{"date":"2026-08-25","open":14370,"high":14910,"low":14270,"close":14840,"volume":668467,"rsi_14":45.02,"sma_20":14960.5,"sma_60":16669.83,"sma_120":17419.0},{"date":"2026-08-26","open":14930,"high":15020,"low":14780,"close":14880,"volume":459542,"rsi_14":48.84,"sma_20":14841.0,"sma_60":16637.5,"sma_120":17379.0},{"date":"2026-08-27","open":15000,"high":15180,"low":14770,"close":14970,"volume":696058,"rsi_14":50.94,"sma_20":14841.5,"sma_60":16603.83,"sma_120":17356.75},{"date":"2026-08-28","open":14830,"high":15150,"low":14770,"close":15120,"volume":721048,"rsi_14":49.42,"sma_20":14857.5,"sma_60":16569.67,"sma_120":17326.08},{"date":"2026-08-31","open":15170,"high":15200,"low":14920,"close":15200,"volume":1059553,"rsi_14":55.1,"sma_20":14859.0,"sma_60":16535.17,"sma_120":17299.25},{"date":"2026-09-01","open":15010,"high":15640,"low":14930,"close":15410,"volume":880754,"rsi_14":59.77,"sma_20":14875.0,"sma_60":16504.67,"sma_120":17279.08},{"date":"2026-09-02","open":15130,"high":15490,"low":15110,"close":15140,"volume":982375,"rsi_14":58.65,"sma_20":14876.5,"sma_60":16486.5,"sma_120":17252.5},{"date":"2026-09-03","open":15170,"high":16030,"low":15000,"close":15820,"volume":1375135,"rsi_14":65.3,"sma_20":14920.5,"sma_60":16465.83,"sma_120":17225.58},{"date":"2026-09-04","open":15830,"high":15860,"low":15300,"close":15390,"volume":966052,"rsi_14":53.92,"sma_20":14944.0,"sma_60":16442.83,"sma_120":17198.42},{"date":"2026-09-07","open":15580,"high":15860,"low":15440,"close":15800,"volume":739913,"rsi_14":64.33,"sma_20":14976.5,"sma_60":16425.83,"sma_120":17177.83},{"date":"2026-09-08","open":15850,"high":15960,"low":15580,"close":15590,"volume":883129,"rsi_14":63.4,"sma_20":15008.5,"sma_60":16391.17,"sma_120":17156.58},{"date":"2026-09-09","open":15550,"high":15640,"low":15360,"close":15520,"volume":685867,"rsi_14":69.18,"sma_20":15039.5,"sma_60":16349.5,"sma_120":17131.92},{"date":"2026-09-10","open":15260,"high":15870,"low":15230,"close":15610,"volume":1890715,"rsi_14":69.94,"sma_20":15086.0,"sma_60":16301.83,"sma_120":17105.67},{"date":"2026-09-11","open":15380,"high":16230,"low":15230,"close":15930,"volume":1260690,"rsi_14":72.24,"sma_20":15140.0,"sma_60":16264.5,"sma_120":17084.42},{"date":"2026-09-14","open":15840,"high":16320,"low":15760,"close":16040,"volume":2611581,"rsi_14":68.99,"sma_20":15185.5,"sma_60":16236.33,"sma_120":17061.0},{"date":"2026-09-15","open":15910,"high":16160,"low":15790,"close":16020,"volume":856790,"rsi_14":68.15,"sma_20":15245.5,"sma_60":16207.67,"sma_120":17046.92},{"date":"2026-09-16","open":16050,"high":16550,"low":16020,"close":16140,"volume":887050,"rsi_14":68.45,"sma_20":15319.5,"sma_60":16194.17,"sma_120":17031.42},{"date":"2026-09-17","open":16150,"high":16210,"low":15670,"close":15860,"volume":908032,"rsi_14":61.21,"sma_20":15397.5,"sma_60":16179.83,"sma_120":17009.83},{"date":"2026-09-18","open":15850,"high":15860,"low":15530,"close":15750,"volume":2154677,"rsi_14":58.26,"sma_20":15469.5,"sma_60":16168.5,"sma_120":16987.5},{"date":"2026-09-21","open":15590,"high":15830,"low":15520,"close":15750,"volume":580637,"rsi_14":55.45,"sma_20":15539.0,"sma_60":16159.33,"sma_120":16963.08},{"date":"2026-09-22","open":15710,"high":15860,"low":15530,"close":15600,"volume":522631,"rsi_14":57.67,"sma_20":15577.0,"sma_60":16154.67,"sma_120":16941.0},{"date":"2026-09-23","open":16070,"high":16630,"low":15870,"close":15890,"volume":1068846,"rsi_14":51.34,"sma_20":15627.5,"sma_60":16137.33,"sma_120":16924.33},{"date":"2026-09-28","open":15960,"high":16550,"low":15820,"close":16470,"volume":772302,"rsi_14":69.57,"sma_20":15702.5,"sma_60":16127.67,"sma_120":16909.67},{"date":"2026-09-29","open":16590,"high":16590,"low":16230,"close":16490,"volume":471342,"rsi_14":64.56,"sma_20":15771.0,"sma_60":16113.83,"sma_120":16900.17},{"date":"2026-09-30","open":16420,"high":16500,"low":15560,"close":15870,"volume":1354377,"rsi_14":55.04,"sma_20":15804.5,"sma_60":16076.17,"sma_120":16885.75},{"date":"2026-10-01","open":15980,"high":15980,"low":15550,"close":15830,"volume":538418,"rsi_14":55.64,"sma_20":15825.5,"sma_60":16027.0,"sma_120":16872.92},{"date":"2026-10-02","open":15860,"high":16180,"low":15790,"close":16020,"volume":516022,"rsi_14":57.19,"sma_20":15869.5,"sma_60":15983.83,"sma_120":16862.0},{"date":"2026-10-06","open":15980,"high":16190,"low":15730,"close":15970,"volume":637018,"rsi_14":50.78,"sma_20":15877.0,"sma_60":15942.17,"sma_120":16847.92},{"date":"2026-10-07","open":15900,"high":16110,"low":15400,"close":15400,"volume":866086,"rsi_14":39.47,"sma_20":15877.5,"sma_60":15900.0,"sma_120":16830.75},{"date":"2026-10-08","open":15380,"high":15450,"low":15230,"close":15270,"volume":934194,"rsi_14":38.1,"sma_20":15851.0,"sma_60":15867.5,"sma_120":16804.25},{"date":"2026-10-12","open":15170,"high":15500,"low":14950,"close":15160,"volume":1380400,"rsi_14":34.39,"sma_20":15829.5,"sma_60":15822.67,"sma_120":16776.67},{"date":"2026-10-13","open":15130,"high":15250,"low":14760,"close":15170,"volume":1051108,"rsi_14":37.98,"sma_20":15812.0,"sma_60":15772.83,"sma_120":16747.75},{"date":"2026-10-14","open":15130,"high":15260,"low":14500,"close":14670,"volume":1116334,"rsi_14":33.44,"sma_20":15765.0,"sma_60":15717.0,"sma_120":16712.58},{"date":"2026-10-15","open":14610,"high":14610,"low":14020,"close":14490,"volume":864636,"rsi_14":31.69,"sma_20":15693.0,"sma_60":15654.83,"sma_120":16673.75},{"date":"2026-10-16","open":14320,"high":15020,"low":14290,"close":14680,"volume":857283,"rsi_14":36.78,"sma_20":15625.0,"sma_60":15594.0,"sma_120":16636.42},{"date":"2026-10-19","open":14620,"high":14690,"low":14270,"close":14690,"volume":414406,"rsi_14":31.25,"sma_20":15558.5,"sma_60":15543.83,"sma_120":16598.92},{"date":"2026-10-20","open":14470,"high":14780,"low":14330,"close":14400,"volume":372830,"rsi_14":14.43,"sma_20":15471.5,"sma_60":15482.17,"sma_120":16562.0},{"date":"2026-10-21","open":14410,"high":14540,"low":14100,"close":14190,"volume":455716,"rsi_14":12.9,"sma_20":15388.0,"sma_60":15422.33,"sma_120":16523.58},{"date":"2026-10-22","open":14020,"high":14160,"low":13820,"close":13980,"volume":745806,"rsi_14":14.87,"sma_20":15299.5,"sma_60":15359.17,"sma_120":16482.58},{"date":"2026-10-23","open":13593,"high":13593,"low":12959,"close":13580,"volume":1135008}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":2454.6000000000004,"pbr":0.36,"per":5.53,"roa":0.12,"roe":1.8,"grade":"C","comment":"PER 5.57배, ROE 1.8%","revenue":7066354814445.0,"analysis":"PER 5.6배입니다. ROE 1.8%입니다. 시가총액 4.19조. 매출 7.07조, 영업이익 9597.55억.","eps_basis":"TTM","debt_ratio":13.630029306619967,"market_cap":4166845577300,"net_income":772225769640.0,"total_debt":156029978664597.0,"ttm_window":"2025Q3~2026Q2","gross_margin":null,"total_assets":167477494671684.0,"total_equity":11447516007087.0,"profit_margin":10.93,"revenue_basis":"TTM","dividend_yield":3.87,"net_income_basis":"TTM","operating_income":959754849550.0,"operating_margin":13.58,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["부채비율(부채총계/자본총계) 13.6배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":13580.0,"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":9720.0},{"date":"2016-10-25","close":9670.0},{"date":"2016-10-26","close":9490.0},{"date":"2016-10-27","close":9560.0},{"date":"2016-10-28","close":9420.0},{"date":"2016-10-31","close":9290.0},{"date":"2016-11-01","close":9200.0},{"date":"2016-11-02","close":9100.0},{"date":"2016-11-03","close":9100.0},{"date":"2016-11-04","close":9070.0},{"date":"2016-11-07","close":9080.0},{"date":"2016-11-08","close":9110.0},{"date":"2016-11-09","close":8930.0},{"date":"2016-11-10","close":9130.0},{"date":"2016-11-11","close":9560.0},{"date":"2016-11-14","close":9570.0},{"date":"2016-11-15","close":9530.0},{"date":"2016-11-16","close":9420.0},{"date":"2016-11-17","close":9260.0},{"date":"2016-11-18","close":9280.0},{"date":"2016-11-21","close":9100.0},{"date":"2016-11-22","close":9040.0},{"date":"2016-11-23","close":9130.0},{"date":"2016-11-24","close":9170.0},{"date":"2016-11-25","close":9060.0},{"date":"2016-11-28","close":9030.0},{"date":"2016-11-29","close":9030.0},{"date":"2016-11-30","close":8960.0},{"date":"2016-12-01","close":8900.0},{"date":"2016-12-02","close":8930.0},{"date":"2016-12-05","close":8860.0},{"date":"2016-12-06","close":8850.0},{"date":"2016-12-07","close":8830.0},{"date":"2016-12-08","close":9060.0},{"date":"2016-12-09","close":8910.0},{"date":"2016-12-12","close":9200.0},{"date":"2016-12-13","close":9040.0},{"date":"2016-12-14","close":9040.0},{"date":"2016-12-15","close":9020.0},{"date":"2016-12-16","close":9020.0},{"date":"2016-12-19","close":8980.0},{"date":"2016-12-20","close":8970.0},{"date":"2016-12-21","close":8940.0},{"date":"2016-12-22","close":8930.0},{"date":"2016-12-23","close":8930.0},{"date":"2016-12-26","close":8910.0},{"date":"2016-12-27","close":8900.0},{"date":"2016-12-28","close":8770.0},{"date":"2016-12-29","close":8680.0},{"date":"2017-01-02","close":8670.0},{"date":"2017-01-03","close":8590.0},{"date":"2017-01-04","close":8670.0},{"date":"2017-01-05","close":8700.0},{"date":"2017-01-06","close":8700.0},{"date":"2017-01-09","close":8640.0},{"date":"2017-01-10","close":8680.0},{"date":"2017-01-11","close":8730.0},{"date":"2017-01-12","close":8800.0},{"date":"2017-01-13","close":8720.0},{"date":"2017-01-16","close":8700.0},{"date":"2017-01-17","close":8810.0},{"date":"2017-01-18","close":8870.0},{"date":"2017-01-19","close":8840.0},{"date":"2017-01-20","close":8790.0},{"date":"2017-01-23","close":8700.0},{"date":"2017-01-24","close":8680.0},{"date":"2017-01-25","close":8610.0},{"date":"2017-01-26","close":8610.0},{"date":"2017-01-31","close":8530.0},{"date":"2017-02-01","close":8660.0},{"date":"2017-02-02","close":8600.0},{"date":"2017-02-03","close":8630.0},{"date":"2017-02-06","close":8570.0},{"date":"2017-02-07","close":8550.0},{"date":"2017-02-08","close":8570.0},{"date":"2017-02-09","close":8650.0},{"date":"2017-02-10","close":8900.0},{"date":"2017-02-13","close":8900.0},{"date":"2017-02-14","close":8930.0},{"date":"2017-02-15","close":8990.0},{"date":"2017-02-16","close":8930.0},{"date":"2017-02-17","close":8930.0},{"date":"2017-02-20","close":8830.0},{"date":"2017-02-21","close":8860.0},{"date":"2017-02-22","close":8840.0},{"date":"2017-02-23","close":8890.0},{"date":"2017-02-24","close":8720.0},{"date":"2017-02-27","close":8670.0},{"date":"2017-02-28","close":8680.0},{"date":"2017-03-02","close":8720.0},{"date":"2017-03-03","close":8710.0},{"date":"2017-03-06","close":8670.0},{"date":"2017-03-07","close":8690.0},{"date":"2017-03-08","close":8700.0},{"date":"2017-03-09","close":8710.0},{"date":"2017-03-10","close":8910.0},{"date":"2017-03-13","close":9180.0},{"date":"2017-03-14","close":9250.0},{"date":"2017-03-15","close":9320.0},{"date":"2017-03-16","close":9310.0},{"date":"2017-03-17","close":9450.0},{"date":"2017-03-20","close":9360.0},{"date":"2017-03-21","close":9420.0},{"date":"2017-03-22","close":9280.0},{"date":"2017-03-23","close":9390.0},{"date":"2017-03-24","close":9400.0},{"date":"2017-03-27","close":9210.0},{"date":"2017-03-28","close":9310.0},{"date":"2017-03-29","close":9220.0},{"date":"2017-03-30","close":9200.0},{"date":"2017-03-31","close":9180.0},{"date":"2017-04-03","close":9260.0},{"date":"2017-04-04","close":9210.0},{"date":"2017-04-05","close":9300.0},{"date":"2017-04-06","close":9270.0},{"date":"2017-04-07","close":9220.0},{"date":"2017-04-10","close":9110.0},{"date":"2017-04-11","close":9110.0},{"date":"2017-04-12","close":9030.0},{"date":"2017-04-13","close":9130.0},{"date":"2017-04-14","close":9080.0},{"date":"2017-04-17","close":9140.0},{"date":"2017-04-18","close":9170.0},{"date":"2017-04-19","close":9050.0},{"date":"2017-04-20","close":9150.0},{"date":"2017-04-21","close":9200.0},{"date":"2017-04-24","close":9400.0},{"date":"2017-04-25","close":9570.0},{"date":"2017-04-26","close":9560.0},{"date":"2017-04-27","close":9590.0},{"date":"2017-04-28","close":9560.0},{"date":"2017-05-02","close":9570.0},{"date":"2017-05-04","close":9620.0},{"date":"2017-05-08","close":9730.0},{"date":"2017-05-10","close":9620.0},{"date":"2017-05-11","close":9920.0},{"date":"2017-05-12","close":9840.0},{"date":"2017-05-15","close":9790.0},{"date":"2017-05-16","close":9880.0},{"date":"2017-05-17","close":9840.0},{"date":"2017-05-18","close":9820.0},{"date":"2017-05-19","close":9840.0},{"date":"2017-05-22","close":9890.0},{"date":"2017-05-23","close":9870.0},{"date":"2017-05-24","close":9930.0},{"date":"2017-05-25","close":9910.0},{"date":"2017-05-26","close":9920.0},{"date":"2017-05-29","close":9890.0},{"date":"2017-05-30","close":10000.0},{"date":"2017-05-31","close":10000.0},{"date":"2017-06-01","close":9990.0},{"date":"2017-06-02","close":10050.0},{"date":"2017-06-05","close":10050.0},{"date":"2017-06-07","close":10200.0},{"date":"2017-06-08","close":10350.0},{"date":"2017-06-09","close":10600.0},{"date":"2017-06-12","close":10650.0},{"date":"2017-06-13","close":10600.0},{"date":"2017-06-14","close":10850.0},{"date":"2017-06-15","close":10700.0},{"date":"2017-06-16","close":10850.0},{"date":"2017-06-19","close":10800.0},{"date":"2017-06-20","close":10800.0},{"date":"2017-06-21","close":10400.0},{"date":"2017-06-22","close":10750.0},{"date":"2017-06-23","close":10850.0},{"date":"2017-06-26","close":10600.0},{"date":"2017-06-27","close":10600.0},{"date":"2017-06-28","close":10700.0},{"date":"2017-06-29","close":10950.0},{"date":"2017-06-30","close":10950.0},{"date":"2017-07-03","close":10750.0},{"date":"2017-07-04","close":10800.0},{"date":"2017-07-05","close":10800.0},{"date":"2017-07-06","close":10800.0},{"date":"2017-07-07","close":10850.0},{"date":"2017-07-10","close":10800.0},{"date":"2017-07-11","close":11000.0},{"date":"2017-07-12","close":10950.0},{"date":"2017-07-13","close":10700.0},{"date":"2017-07-14","close":10850.0},{"date":"2017-07-17","close":10700.0},{"date":"2017-07-18","close":10800.0},{"date":"2017-07-19","close":10700.0},{"date":"2017-07-20","close":10850.0},{"date":"2017-07-21","close":11050.0},{"date":"2017-07-24","close":11250.0},{"date":"2017-07-25","close":11200.0},{"date":"2017-07-26","close":11100.0},{"date":"2017-07-27","close":11050.0},{"date":"2017-07-28","close":10850.0},{"date":"2017-07-31","close":11300.0},{"date":"2017-08-01","close":11550.0},{"date":"2017-08-02","close":11300.0},{"date":"2017-08-03","close":11050.0},{"date":"2017-08-04","close":11200.0},{"date":"2017-08-07","close":11050.0},{"date":"2017-08-08","close":10950.0},{"date":"2017-08-09","close":10800.0},{"date":"2017-08-10","close":10850.0},{"date":"2017-08-11","close":10700.0},{"date":"2017-08-14","close":10900.0},{"date":"2017-08-16","close":10950.0},{"date":"2017-08-17","close":10750.0},{"date":"2017-08-18","close":10650.0},{"date":"2017-08-21","close":10350.0},{"date":"2017-08-22","close":10350.0},{"date":"2017-08-23","close":10250.0},{"date":"2017-08-24","close":9990.0},{"date":"2017-08-25","close":10100.0},{"date":"2017-08-28","close":10150.0},{"date":"2017-08-29","close":10100.0},{"date":"2017-08-30","close":10050.0},{"date":"2017-08-31","close":9860.0},{"date":"2017-09-01","close":10150.0},{"date":"2017-09-04","close":9960.0},{"date":"2017-09-05","close":9660.0},{"date":"2017-09-06","close":9510.0},{"date":"2017-09-07","close":9680.0},{"date":"2017-09-08","close":9590.0},{"date":"2017-09-11","close":9650.0},{"date":"2017-09-12","close":9840.0},{"date":"2017-09-13","close":9780.0},{"date":"2017-09-14","close":9960.0},{"date":"2017-09-15","close":9970.0},{"date":"2017-09-18","close":10200.0},{"date":"2017-09-19","close":10150.0},{"date":"2017-09-20","close":10100.0},{"date":"2017-09-21","close":10300.0},{"date":"2017-09-22","close":10250.0},{"date":"2017-09-25","close":10050.0},{"date":"2017-09-26","close":10050.0},{"date":"2017-09-27","close":9840.0},{"date":"2017-09-28","close":10100.0},{"date":"2017-09-29","close":10000.0},{"date":"2017-10-10","close":10100.0},{"date":"2017-10-11","close":10150.0},{"date":"2017-10-12","close":10300.0},{"date":"2017-10-13","close":10300.0},{"date":"2017-10-16","close":10250.0},{"date":"2017-10-17","close":10100.0},{"date":"2017-10-18","close":9870.0},{"date":"2017-10-19","close":9990.0},{"date":"2017-10-20","close":9980.0},{"date":"2017-10-23","close":9880.0},{"date":"2017-10-24","close":9900.0},{"date":"2017-10-25","close":9940.0},{"date":"2017-10-26","close":9980.0},{"date":"2017-10-27","close":9950.0},{"date":"2017-10-30","close":9950.0},{"date":"2017-10-31","close":9940.0},{"date":"2017-11-01","close":9900.0},{"date":"2017-11-02","close":9390.0},{"date":"2017-11-03","close":9390.0},{"date":"2017-11-06","close":9320.0},{"date":"2017-11-07","close":9390.0},{"date":"2017-11-08","close":9300.0},{"date":"2017-11-09","close":9280.0},{"date":"2017-11-10","close":9310.0},{"date":"2017-11-13","close":9100.0},{"date":"2017-11-14","close":9190.0},{"date":"2017-11-15","close":9260.0},{"date":"2017-11-16","close":9410.0},{"date":"2017-11-17","close":9320.0},{"date":"2017-11-20","close":9370.0},{"date":"2017-11-21","close":9310.0},{"date":"2017-11-22","close":9300.0},{"date":"2017-11-23","close":9340.0},{"date":"2017-11-24","close":9320.0},{"date":"2017-11-27","close":9330.0},{"date":"2017-11-28","close":9460.0},{"date":"2017-11-29","close":9400.0},{"date":"2017-11-30","close":9510.0},{"date":"2017-12-01","close":9350.0},{"date":"2017-12-04","close":9390.0},{"date":"2017-12-05","close":9450.0},{"date":"2017-12-06","close":9460.0},{"date":"2017-12-07","close":9360.0},{"date":"2017-12-08","close":9280.0},{"date":"2017-12-11","close":9340.0},{"date":"2017-12-12","close":9280.0},{"date":"2017-12-13","close":9370.0},{"date":"2017-12-14","close":9230.0},{"date":"2017-12-15","close":9380.0},{"date":"2017-12-18","close":9430.0},{"date":"2017-12-19","close":9370.0},{"date":"2017-12-20","close":9500.0},{"date":"2017-12-21","close":9490.0},{"date":"2017-12-22","close":9690.0},{"date":"2017-12-26","close":9560.0},{"date":"2017-12-27","close":9340.0},{"date":"2017-12-28","close":9420.0},{"date":"2018-01-02","close":5836.5718},{"date":"2018-01-03","close":5762.2998},{"date":"2018-01-04","close":5743.7314},{"date":"2018-01-05","close":5743.7314},{"date":"2018-01-08","close":5867.519},{"date":"2018-01-09","close":5917.0337},{"date":"2018-01-10","close":5966.5488},{"date":"2018-01-11","close":5954.1699},{"date":"2018-01-12","close":6077.9565},{"date":"2018-01-15","close":6189.3657},{"date":"2018-01-16","close":6220.3135},{"date":"2018-01-17","close":6251.2598},{"date":"2018-01-18","close":6251.2598},{"date":"2018-01-19","close":6344.1001},{"date":"2018-01-22","close":6313.1533},{"date":"2018-01-23","close":6436.9404},{"date":"2018-01-24","close":6498.8345},{"date":"2018-01-25","close":6436.9404},{"date":"2018-01-26","close":6529.7817},{"date":"2018-01-29","close":6591.6748},{"date":"2018-01-30","close":6560.7275},{"date":"2018-01-31","close":6560.7275},{"date":"2018-02-01","close":6560.7275},{"date":"2018-02-02","close":6498.8345},{"date":"2018-02-05","close":6591.6748},{"date":"2018-02-06","close":6313.1533},{"date":"2018-02-07","close":6344.1001},{"date":"2018-02-08","close":6220.3135},{"date":"2018-02-09","close":6405.9941},{"date":"2018-02-12","close":6436.9404},{"date":"2018-02-13","close":6344.1001},{"date":"2018-02-14","close":6405.9941},{"date":"2018-02-19","close":6653.5693},{"date":"2018-02-20","close":6653.5693},{"date":"2018-02-21","close":6715.4629},{"date":"2018-02-22","close":6684.5151},{"date":"2018-02-23","close":6746.4092},{"date":"2018-02-26","close":6901.1426},{"date":"2018-02-27","close":6839.249},{"date":"2018-02-28","close":6932.0889},{"date":"2018-03-02","close":6808.3013},{"date":"2018-03-05","close":6653.5693},{"date":"2018-03-06","close":6591.6748},{"date":"2018-03-07","close":6467.8877},{"date":"2018-03-08","close":6467.8877},{"date":"2018-03-09","close":6498.8345},{"date":"2018-03-12","close":6715.4629},{"date":"2018-03-13","close":6653.5693},{"date":"2018-03-14","close":6591.6748},{"date":"2018-03-15","close":6591.6748},{"date":"2018-03-16","close":6560.7275},{"date":"2018-03-19","close":6653.5693},{"date":"2018-03-20","close":6684.5151},{"date":"2018-03-21","close":6839.249},{"date":"2018-03-22","close":6932.0889},{"date":"2018-03-23","close":6653.5693},{"date":"2018-03-26","close":6715.4629},{"date":"2018-03-27","close":6746.4092},{"date":"2018-03-28","close":6560.7275},{"date":"2018-03-29","close":6591.6748},{"date":"2018-03-30","close":6436.9404},{"date":"2018-04-02","close":6436.9404},{"date":"2018-04-03","close":6282.2061},{"date":"2018-04-04","close":6313.1533},{"date":"2018-04-05","close":6313.1533},{"date":"2018-04-06","close":6313.1533},{"date":"2018-04-09","close":6282.2061},{"date":"2018-04-10","close":6375.0464},{"date":"2018-04-11","close":6375.0464},{"date":"2018-04-12","close":6375.0464},{"date":"2018-04-13","close":6529.7817},{"date":"2018-04-16","close":6529.7817},{"date":"2018-04-17","close":6436.9404},{"date":"2018-04-18","close":6436.9404},{"date":"2018-04-19","close":6436.9404},{"date":"2018-04-20","close":6405.9941},{"date":"2018-04-23","close":6405.9941},{"date":"2018-04-24","close":6467.8877},{"date":"2018-04-25","close":6405.9941},{"date":"2018-04-26","close":6405.9941},{"date":"2018-04-27","close":6375.0464},{"date":"2018-04-30","close":6467.8877},{"date":"2018-05-02","close":6498.8345},{"date":"2018-05-03","close":6405.9941},{"date":"2018-05-04","close":6282.2061},{"date":"2018-05-08","close":6344.1001},{"date":"2018-05-09","close":6251.2598},{"date":"2018-05-10","close":6220.3135},{"date":"2018-05-11","close":6189.3657},{"date":"2018-05-14","close":6282.2061},{"date":"2018-05-15","close":6344.1001},{"date":"2018-05-16","close":6498.8345},{"date":"2018-05-17","close":6436.9404},{"date":"2018-05-18","close":6467.8877},{"date":"2018-05-21","close":6405.9941},{"date":"2018-05-23","close":6375.0464},{"date":"2018-05-24","close":6375.0464},{"date":"2018-05-25","close":6344.1001},{"date":"2018-05-28","close":6108.9043},{"date":"2018-05-29","close":6047.0103},{"date":"2018-05-30","close":5836.5718},{"date":"2018-05-31","close":5898.4658},{"date":"2018-06-01","close":5867.519},{"date":"2018-06-04","close":6059.3892},{"date":"2018-06-05","close":6047.0103},{"date":"2018-06-07","close":6189.3657},{"date":"2018-06-08","close":6189.3657},{"date":"2018-06-11","close":6220.3135},{"date":"2018-06-12","close":6282.2061},{"date":"2018-06-14","close":6059.3892},{"date":"2018-06-15","close":6016.064},{"date":"2018-06-18","close":6009.8745},{"date":"2018-06-19","close":5966.5488},{"date":"2018-06-20","close":5904.6548},{"date":"2018-06-21","close":5650.8901},{"date":"2018-06-22","close":5774.6787},{"date":"2018-06-25","close":5842.7617},{"date":"2018-06-26","close":5873.7095},{"date":"2018-06-27","close":5725.1646},{"date":"2018-06-28","close":5669.459},{"date":"2018-06-29","close":5787.0571},{"date":"2018-07-02","close":5632.3232},{"date":"2018-07-03","close":5619.9443},{"date":"2018-07-04","close":5551.8608},{"date":"2018-07-05","close":5619.9443},{"date":"2018-07-06","close":5799.436},{"date":"2018-07-09","close":5855.1392},{"date":"2018-07-10","close":5842.7617},{"date":"2018-07-11","close":5743.7314},{"date":"2018-07-12","close":5607.5645},{"date":"2018-07-13","close":5681.8384},{"date":"2018-07-16","close":5564.2402},{"date":"2018-07-17","close":5514.7256},{"date":"2018-07-18","close":5428.0742},{"date":"2018-07-19","close":5390.9385},{"date":"2018-07-20","close":5409.5059},{"date":"2018-07-23","close":5428.0742},{"date":"2018-07-24","close":5459.0205},{"date":"2018-07-25","close":5564.2402},{"date":"2018-07-26","close":5533.2935},{"date":"2018-07-27","close":5502.3472},{"date":"2018-07-30","close":5520.9146},{"date":"2018-07-31","close":5551.8608},{"date":"2018-08-01","close":5527.1035},{"date":"2018-08-02","close":5359.9907},{"date":"2018-08-03","close":5260.9604},{"date":"2018-08-06","close":5316.6655},{"date":"2018-08-07","close":5304.2866},{"date":"2018-08-08","close":5298.0972},{"date":"2018-08-09","close":5267.1504},{"date":"2018-08-10","close":5279.5293},{"date":"2018-08-13","close":5199.0674},{"date":"2018-08-14","close":5205.2568},{"date":"2018-08-16","close":5106.2271},{"date":"2018-08-17","close":5013.3862},{"date":"2018-08-20","close":5087.6587},{"date":"2018-08-21","close":5124.7954},{"date":"2018-08-22","close":5112.4175},{"date":"2018-08-23","close":5075.2798},{"date":"2018-08-24","close":5087.6587},{"date":"2018-08-27","close":5075.2798},{"date":"2018-08-28","close":5137.1733},{"date":"2018-08-29","close":5130.9844},{"date":"2018-08-30","close":5106.2271},{"date":"2018-08-31","close":5161.9312},{"date":"2018-09-03","close":5143.3628},{"date":"2018-09-04","close":5118.606},{"date":"2018-09-05","close":5081.4692},{"date":"2018-09-06","close":5056.7124},{"date":"2018-09-07","close":5149.5522},{"date":"2018-09-10","close":5199.0674},{"date":"2018-09-11","close":5168.1196},{"date":"2018-09-12","close":5155.7422},{"date":"2018-09-13","close":5192.877},{"date":"2018-09-14","close":5192.877},{"date":"2018-09-17","close":5180.499},{"date":"2018-09-18","close":5081.4692},{"date":"2018-09-19","close":5075.2798},{"date":"2018-09-20","close":5100.0376},{"date":"2018-09-21","close":5161.9312},{"date":"2018-09-27","close":5260.9604},{"date":"2018-09-28","close":5322.855},{"date":"2018-10-01","close":5359.9907},{"date":"2018-10-02","close":5347.6118},{"date":"2018-10-04","close":5335.2339},{"date":"2018-10-05","close":5335.2339},{"date":"2018-10-08","close":5384.748},{"date":"2018-10-10","close":5335.2339},{"date":"2018-10-11","close":5081.4692},{"date":"2018-10-12","close":5025.7656},{"date":"2018-10-15","close":4945.3032},{"date":"2018-10-16","close":4945.3032},{"date":"2018-10-17","close":4976.25},{"date":"2018-10-18","close":4932.9243},{"date":"2018-10-19","close":4877.2212},{"date":"2018-10-22","close":4852.4629},{"date":"2018-10-23","close":4802.9482},{"date":"2018-10-24","close":4939.1138},{"date":"2018-10-25","close":4926.7358},{"date":"2018-10-26","close":4852.4629},{"date":"2018-10-29","close":4833.895},{"date":"2018-10-30","close":4703.9185},{"date":"2018-10-31","close":4697.729},{"date":"2018-11-01","close":4772.0015},{"date":"2018-11-02","close":4858.6519},{"date":"2018-11-05","close":4753.4321},{"date":"2018-11-06","close":4827.7056},{"date":"2018-11-07","close":4864.8418},{"date":"2018-11-08","close":4852.4629},{"date":"2018-11-09","close":4790.5688},{"date":"2018-11-12","close":4821.5161},{"date":"2018-11-13","close":4802.9482},{"date":"2018-11-14","close":4772.0015},{"date":"2018-11-15","close":4765.8115},{"date":"2018-11-16","close":4871.0303},{"date":"2018-11-19","close":4846.2739},{"date":"2018-11-20","close":4914.356},{"date":"2018-11-21","close":4926.7358},{"date":"2018-11-22","close":4877.2212},{"date":"2018-11-23","close":4864.8418},{"date":"2018-11-26","close":4914.356},{"date":"2018-11-27","close":4908.1675},{"date":"2018-11-28","close":4864.8418},{"date":"2018-11-29","close":4945.3032},{"date":"2018-11-30","close":4747.2437},{"date":"2018-12-03","close":4753.4321},{"date":"2018-12-04","close":4691.5391},{"date":"2018-12-05","close":4635.835},{"date":"2018-12-06","close":4648.2139},{"date":"2018-12-07","close":4685.3496},{"date":"2018-12-10","close":4635.835},{"date":"2018-12-11","close":4573.9419},{"date":"2018-12-12","close":4567.752},{"date":"2018-12-13","close":4617.2666},{"date":"2018-12-14","close":4697.729},{"date":"2018-12-17","close":4654.4028},{"date":"2018-12-18","close":4765.8115},{"date":"2018-12-19","close":4716.2969},{"date":"2018-12-20","close":4772.0015},{"date":"2018-12-21","close":4747.2437},{"date":"2018-12-24","close":4747.2437},{"date":"2018-12-26","close":4703.9185},{"date":"2018-12-27","close":4736.1362},{"date":"2018-12-28","close":4723.2495},{"date":"2019-01-02","close":4510.606},{"date":"2019-01-03","close":4433.2822},{"date":"2019-01-04","close":4433.2822},{"date":"2019-01-07","close":4413.9512},{"date":"2019-01-08","close":4343.0693},{"date":"2019-01-09","close":4375.2881},{"date":"2019-01-10","close":4304.4062},{"date":"2019-01-11","close":4330.1826},{"date":"2019-01-14","close":4297.9634},{"date":"2019-01-15","close":4388.1753},{"date":"2019-01-16","close":4401.063},{"date":"2019-01-17","close":4471.9438},{"date":"2019-01-18","close":4497.7188},{"date":"2019-01-21","close":4478.3877},{"date":"2019-01-22","close":4452.6128},{"date":"2019-01-23","close":4536.3809},{"date":"2019-01-24","close":4549.2681},{"date":"2019-01-25","close":4613.7061},{"date":"2019-01-28","close":4613.7061},{"date":"2019-01-29","close":4555.7124},{"date":"2019-01-30","close":4639.48},{"date":"2019-01-31","close":4736.1362},{"date":"2019-02-01","close":4736.1362},{"date":"2019-02-07","close":4729.6929},{"date":"2019-02-08","close":4691.0298},{"date":"2019-02-11","close":4671.6987},{"date":"2019-02-12","close":4671.6987},{"date":"2019-02-13","close":4716.8057},{"date":"2019-02-14","close":4736.1362},{"date":"2019-02-15","close":4729.6929},{"date":"2019-02-18","close":4736.1362},{"date":"2019-02-19","close":4684.5874},{"date":"2019-02-20","close":4684.5874},{"date":"2019-02-21","close":4633.0371},{"date":"2019-02-22","close":4626.5933},{"date":"2019-02-25","close":4652.3691},{"date":"2019-02-26","close":4620.1499},{"date":"2019-02-27","close":4600.8184},{"date":"2019-02-28","close":4568.6001},{"date":"2019-03-04","close":4523.4937},{"date":"2019-03-05","close":4517.0498},{"date":"2019-03-06","close":4497.7188},{"date":"2019-03-07","close":4478.3877},{"date":"2019-03-08","close":4394.6196},{"date":"2019-03-11","close":4420.394},{"date":"2019-03-12","close":4484.8311},{"date":"2019-03-13","close":4420.394},{"date":"2019-03-14","close":4484.8311},{"date":"2019-03-15","close":4736.1362},{"date":"2019-03-18","close":4678.1431},{"date":"2019-03-19","close":4678.1431},{"date":"2019-03-20","close":4581.4873},{"date":"2019-03-21","close":4523.4937},{"date":"2019-03-22","close":4478.3877},{"date":"2019-03-25","close":4368.8442},{"date":"2019-03-26","close":4323.7388},{"date":"2019-03-27","close":4310.8506},{"date":"2019-03-28","close":4278.6323},{"date":"2019-03-29","close":4304.4062},{"date":"2019-04-01","close":4446.1689},{"date":"2019-04-02","close":4504.1621},{"date":"2019-04-03","close":4575.0439},{"date":"2019-04-04","close":4587.9307},{"date":"2019-04-05","close":4600.8184},{"date":"2019-04-08","close":4594.374},{"date":"2019-04-09","close":4587.9307},{"date":"2019-04-10","close":4639.48},{"date":"2019-04-11","close":4671.6987},{"date":"2019-04-12","close":4691.0298},{"date":"2019-04-15","close":4703.9185},{"date":"2019-04-16","close":4716.8057},{"date":"2019-04-17","close":4691.0298},{"date":"2019-04-18","close":4581.4873},{"date":"2019-04-19","close":4568.6001},{"date":"2019-04-22","close":4504.1621},{"date":"2019-04-23","close":4555.7124},{"date":"2019-04-24","close":4484.8311},{"date":"2019-04-25","close":4504.1621},{"date":"2019-04-26","close":4497.7188},{"date":"2019-04-29","close":4536.3809},{"date":"2019-04-30","close":4517.0498},{"date":"2019-05-02","close":4639.48},{"date":"2019-05-03","close":4568.6001},{"date":"2019-05-07","close":4581.4873},{"date":"2019-05-08","close":4562.1562},{"date":"2019-05-09","close":4465.5005},{"date":"2019-05-10","close":4523.4937},{"date":"2019-05-13","close":4439.7251},{"date":"2019-05-14","close":4426.8369},{"date":"2019-05-15","close":4517.0498},{"date":"2019-05-16","close":4439.7251},{"date":"2019-05-17","close":4484.8311},{"date":"2019-05-20","close":4536.3809},{"date":"2019-05-21","close":4562.1562},{"date":"2019-05-22","close":4562.1562},{"date":"2019-05-23","close":4581.4873},{"date":"2019-05-24","close":4600.8184},{"date":"2019-05-27","close":4549.2681},{"date":"2019-05-28","close":4523.4937},{"date":"2019-05-29","close":4465.5005},{"date":"2019-05-30","close":4484.8311},{"date":"2019-05-31","close":4446.1689},{"date":"2019-06-03","close":4536.3809},{"date":"2019-06-04","close":4600.8184},{"date":"2019-06-05","close":4581.4873},{"date":"2019-06-07","close":4555.7124},{"date":"2019-06-10","close":4607.2617},{"date":"2019-06-11","close":4703.9185},{"date":"2019-06-12","close":4736.1362},{"date":"2019-06-13","close":4697.4741},{"date":"2019-06-14","close":4723.2495},{"date":"2019-06-17","close":4723.2495},{"date":"2019-06-18","close":4749.0234},{"date":"2019-06-19","close":4768.356},{"date":"2019-06-20","close":4703.9185},{"date":"2019-06-21","close":4710.3613},{"date":"2019-06-24","close":4761.9116},{"date":"2019-06-25","close":4781.2422},{"date":"2019-06-26","close":4813.4614},{"date":"2019-06-27","close":4800.5737},{"date":"2019-06-28","close":4826.3486},{"date":"2019-07-01","close":4813.4614},{"date":"2019-07-02","close":4839.2363},{"date":"2019-07-03","close":4671.6987},{"date":"2019-07-04","close":4742.5801},{"date":"2019-07-05","close":4768.356},{"date":"2019-07-08","close":4671.6987},{"date":"2019-07-09","close":4729.6929},{"date":"2019-07-10","close":4703.9185},{"date":"2019-07-11","close":4671.6987},{"date":"2019-07-12","close":4807.0176},{"date":"2019-07-15","close":4749.0234},{"date":"2019-07-16","close":4813.4614},{"date":"2019-07-17","close":4781.2422},{"date":"2019-07-18","close":4645.9248},{"date":"2019-07-19","close":4723.2495},{"date":"2019-07-22","close":4658.812},{"date":"2019-07-23","close":4774.7993},{"date":"2019-07-24","close":4703.9185},{"date":"2019-07-25","close":4697.4741},{"date":"2019-07-26","close":4710.3613},{"date":"2019-07-29","close":4652.3691},{"date":"2019-07-30","close":4568.6001},{"date":"2019-07-31","close":4510.606},{"date":"2019-08-01","close":4549.2681},{"date":"2019-08-02","close":4452.6128},{"date":"2019-08-05","close":4420.394},{"date":"2019-08-06","close":4375.2881},{"date":"2019-08-07","close":4278.6323},{"date":"2019-08-08","close":4310.8506},{"date":"2019-08-09","close":4336.6255},{"date":"2019-08-12","close":4291.5205},{"date":"2019-08-13","close":4233.5254},{"date":"2019-08-14","close":4220.6382},{"date":"2019-08-16","close":4188.4199},{"date":"2019-08-19","close":4220.6382},{"date":"2019-08-20","close":4188.4199},{"date":"2019-08-21","close":4220.6382},{"date":"2019-08-22","close":4233.5254},{"date":"2019-08-23","close":4201.3076},{"date":"2019-08-26","close":4162.6455},{"date":"2019-08-27","close":4104.6519},{"date":"2019-08-28","close":4143.3145},{"date":"2019-08-29","close":4175.5327},{"date":"2019-08-30","close":4317.2944},{"date":"2019-09-02","close":4285.0752},{"date":"2019-09-03","close":4265.7451},{"date":"2019-09-04","close":4323.7388},{"date":"2019-09-05","close":4323.7388},{"date":"2019-09-06","close":4330.1826},{"date":"2019-09-09","close":4375.2881},{"date":"2019-09-10","close":4439.7251},{"date":"2019-09-11","close":4587.9307},{"date":"2019-09-16","close":4658.812},{"date":"2019-09-17","close":4703.9185},{"date":"2019-09-18","close":4652.3691},{"date":"2019-09-19","close":4626.5933},{"date":"2019-09-20","close":4684.5874},{"date":"2019-09-23","close":4645.9248},{"date":"2019-09-24","close":4626.5933},{"date":"2019-09-25","close":4600.8184},{"date":"2019-09-26","close":4645.9248},{"date":"2019-09-27","close":4555.7124},{"date":"2019-09-30","close":4633.0371},{"date":"2019-10-01","close":4645.9248},{"date":"2019-10-02","close":4549.2681},{"date":"2019-10-04","close":4529.938},{"date":"2019-10-07","close":4504.1621},{"date":"2019-10-08","close":4510.606},{"date":"2019-10-10","close":4413.9512},{"date":"2019-10-11","close":4452.6128},{"date":"2019-10-14","close":4562.1562},{"date":"2019-10-15","close":4523.4937},{"date":"2019-10-16","close":4587.9307},{"date":"2019-10-17","close":4626.5933},{"date":"2019-10-18","close":4626.5933},{"date":"2019-10-21","close":4652.3691},{"date":"2019-10-22","close":4671.6987},{"date":"2019-10-23","close":4600.8184},{"date":"2019-10-24","close":4587.9307},{"date":"2019-10-25","close":4607.2617},{"date":"2019-10-28","close":4536.3809},{"date":"2019-10-29","close":4517.0498},{"date":"2019-10-30","close":4517.0498},{"date":"2019-10-31","close":4478.3877},{"date":"2019-11-01","close":4394.6196},{"date":"2019-11-04","close":4484.8311},{"date":"2019-11-05","close":4555.7124},{"date":"2019-11-06","close":4568.6001},{"date":"2019-11-07","close":4639.48},{"date":"2019-11-08","close":4658.812},{"date":"2019-11-11","close":4626.5933},{"date":"2019-11-12","close":4678.1431},{"date":"2019-11-13","close":4594.374},{"date":"2019-11-14","close":4633.0371},{"date":"2019-11-15","close":4658.812},{"date":"2019-11-18","close":4607.2617},{"date":"2019-11-19","close":4594.374},{"date":"2019-11-20","close":4600.8184},{"date":"2019-11-21","close":4536.3809},{"date":"2019-11-22","close":4542.8247},{"date":"2019-11-25","close":4575.0439},{"date":"2019-11-26","close":4562.1562},{"date":"2019-11-27","close":4562.1562},{"date":"2019-11-28","close":4555.7124},{"date":"2019-11-29","close":4484.8311},{"date":"2019-12-02","close":4600.8184},{"date":"2019-12-03","close":4568.6001},{"date":"2019-12-04","close":4542.8247},{"date":"2019-12-05","close":4755.4678},{"date":"2019-12-06","close":4761.9116},{"date":"2019-12-09","close":4755.4678},{"date":"2019-12-10","close":4749.0234},{"date":"2019-12-11","close":4845.6802},{"date":"2019-12-12","close":4897.23},{"date":"2019-12-13","close":5071.21},{"date":"2019-12-16","close":4987.4414},{"date":"2019-12-17","close":5000.3291},{"date":"2019-12-18","close":5038.9917},{"date":"2019-12-19","close":5064.7651},{"date":"2019-12-20","close":5084.0981},{"date":"2019-12-23","close":5071.21},{"date":"2019-12-24","close":5058.3232},{"date":"2019-12-26","close":5006.7729},{"date":"2019-12-27","close":5148.6646},{"date":"2019-12-30","close":5175.6924},{"date":"2020-01-02","close":5047.314},{"date":"2020-01-03","close":5060.8271},{"date":"2020-01-06","close":4966.2329},{"date":"2020-01-07","close":5020.2861},{"date":"2020-01-08","close":4952.7178},{"date":"2020-01-09","close":4851.3677},{"date":"2020-01-10","close":4790.5566},{"date":"2020-01-13","close":4797.313},{"date":"2020-01-14","close":4871.6372},{"date":"2020-01-15","close":4878.3945},{"date":"2020-01-16","close":4885.1504},{"date":"2020-01-17","close":4898.665},{"date":"2020-01-20","close":4878.3945},{"date":"2020-01-21","close":4871.6372},{"date":"2020-01-22","close":4871.6372},{"date":"2020-01-23","close":4891.9077},{"date":"2020-01-28","close":4668.9341},{"date":"2020-01-29","close":4675.6909},{"date":"2020-01-30","close":4648.6636},{"date":"2020-01-31","close":4560.8257},{"date":"2020-02-03","close":4628.3931},{"date":"2020-02-04","close":4668.9341},{"date":"2020-02-05","close":4689.2036},{"date":"2020-02-06","close":4790.5566},{"date":"2020-02-07","close":4662.1772},{"date":"2020-02-10","close":4608.1235},{"date":"2020-02-11","close":4628.3931},{"date":"2020-02-12","close":4743.2593},{"date":"2020-02-13","close":4628.3931},{"date":"2020-02-14","close":4594.6094},{"date":"2020-02-17","close":4567.583},{"date":"2020-02-18","close":4533.7993},{"date":"2020-02-19","close":4540.5552},{"date":"2020-02-20","close":4425.6904},{"date":"2020-02-21","close":4398.6631},{"date":"2020-02-24","close":4195.9595},{"date":"2020-02-25","close":4270.2837},{"date":"2020-02-26","close":4256.77},{"date":"2020-02-27","close":4317.5815},{"date":"2020-02-28","close":4168.9321},{"date":"2020-03-02","close":4121.6353},{"date":"2020-03-03","close":4114.8779},{"date":"2020-03-04","close":4087.8513},{"date":"2020-03-05","close":4027.0403},{"date":"2020-03-06","close":3925.6882},{"date":"2020-03-09","close":3925.6882},{"date":"2020-03-10","close":3675.6875},{"date":"2020-03-11","close":3682.4446},{"date":"2020-03-12","close":3682.4446},{"date":"2020-03-13","close":3239.8755},{"date":"2020-03-16","close":3097.9829},{"date":"2020-03-17","close":2902.0361},{"date":"2020-03-18","close":2648.6575},{"date":"2020-03-19","close":2587.8462},{"date":"2020-03-20","close":2682.4412},{"date":"2020-03-23","close":2466.2241},{"date":"2020-03-24","close":2587.8462},{"date":"2020-03-25","close":2820.9548},{"date":"2020-03-26","close":2797.3066},{"date":"2020-03-27","close":2905.4155},{"date":"2020-03-30","close":2902.0361},{"date":"2020-03-31","close":2996.6316},{"date":"2020-04-01","close":2942.5774},{"date":"2020-04-02","close":3023.6582},{"date":"2020-04-03","close":2945.9553},{"date":"2020-04-06","close":3104.7397},{"date":"2020-04-07","close":3145.2805},{"date":"2020-04-08","close":3094.6045},{"date":"2020-04-09","close":3141.9021},{"date":"2020-04-10","close":3250.0103},{"date":"2020-04-13","close":3263.5242},{"date":"2020-04-14","close":3293.9292},{"date":"2020-04-16","close":3165.5505},{"date":"2020-04-17","close":3243.2539},{"date":"2020-04-20","close":3229.7405},{"date":"2020-04-21","close":3172.3076},{"date":"2020-04-22","close":3158.7939},{"date":"2020-04-23","close":3152.0374},{"date":"2020-04-24","close":3131.7668},{"date":"2020-04-27","close":3293.9292},{"date":"2020-04-28","close":3358.1189},{"date":"2020-04-29","close":3412.1733},{"date":"2020-05-04","close":3273.6589},{"date":"2020-05-06","close":3273.6589},{"date":"2020-05-07","close":3246.6323},{"date":"2020-05-08","close":3287.1733},{"date":"2020-05-11","close":3233.1189},{"date":"2020-05-12","close":3108.1184},{"date":"2020-05-13","close":3081.0908},{"date":"2020-05-14","close":3000.0095},{"date":"2020-05-15","close":3050.6855},{"date":"2020-05-18","close":3020.2803},{"date":"2020-05-19","close":3256.7668},{"date":"2020-05-20","close":3195.9563},{"date":"2020-05-21","close":3195.9563},{"date":"2020-05-22","close":3162.1724},{"date":"2020-05-25","close":3162.1724},{"date":"2020-05-26","close":3212.8486},{"date":"2020-05-27","close":3310.8213},{"date":"2020-05-28","close":3439.2004},{"date":"2020-05-29","close":3432.4438},{"date":"2020-06-01","close":3493.2549},{"date":"2020-06-02","close":3716.228},{"date":"2020-06-03","close":3905.4182},{"date":"2020-06-04","close":3918.9316},{"date":"2020-06-05","close":3918.9316},{"date":"2020-06-08","close":3898.6616},{"date":"2020-06-09","close":3783.7954},{"date":"2020-06-10","close":3770.2825},{"date":"2020-06-11","close":3601.3625},{"date":"2020-06-12","close":3486.4978},{"date":"2020-06-15","close":3445.957},{"date":"2020-06-16","close":3621.6331},{"date":"2020-06-17","close":3628.3904},{"date":"2020-06-18","close":3662.1738},{"date":"2020-06-19","close":3540.5518},{"date":"2020-06-22","close":3432.4438},{"date":"2020-06-23","close":3378.3892},{"date":"2020-06-24","close":3445.957},{"date":"2020-06-25","close":3341.2273},{"date":"2020-06-26","close":3405.4165},{"date":"2020-06-29","close":3331.0923},{"date":"2020-06-30","close":3378.3892},{"date":"2020-07-01","close":3412.1733},{"date":"2020-07-02","close":3479.7407},{"date":"2020-07-03","close":3479.7407},{"date":"2020-07-06","close":3533.7952},{"date":"2020-07-07","close":3418.9302},{"date":"2020-07-08","close":3479.7407},{"date":"2020-07-09","close":3486.4978},{"date":"2020-07-10","close":3398.6597},{"date":"2020-07-13","close":3466.2278},{"date":"2020-07-14","close":3466.2278},{"date":"2020-07-15","close":3486.4978},{"date":"2020-07-16","close":3520.2812},{"date":"2020-07-17","close":3500.0115},{"date":"2020-07-20","close":3506.7686},{"date":"2020-07-21","close":3520.2812},{"date":"2020-07-22","close":3493.2549},{"date":"2020-07-23","close":3472.9839},{"date":"2020-07-24","close":3432.4438},{"date":"2020-07-27","close":3439.2004},{"date":"2020-07-28","close":3459.4707},{"date":"2020-07-29","close":3560.8225},{"date":"2020-07-30","close":3540.5518},{"date":"2020-07-31","close":3472.9839},{"date":"2020-08-03","close":3425.6865},{"date":"2020-08-04","close":3486.4978},{"date":"2020-08-05","close":3466.2278},{"date":"2020-08-06","close":3540.5518},{"date":"2020-08-07","close":3486.4978},{"date":"2020-08-10","close":3574.3357},{"date":"2020-08-11","close":3648.6606},{"date":"2020-08-12","close":3716.228},{"date":"2020-08-13","close":3729.7422},{"date":"2020-08-14","close":3695.9585},{"date":"2020-08-18","close":3635.1467},{"date":"2020-08-19","close":3621.6331},{"date":"2020-08-20","close":3445.957},{"date":"2020-08-21","close":3466.2278},{"date":"2020-08-24","close":3459.4707},{"date":"2020-08-25","close":3574.3357},{"date":"2020-08-26","close":3581.093},{"date":"2020-08-27","close":3513.5247},{"date":"2020-08-28","close":3506.7686},{"date":"2020-08-31","close":3432.4438},{"date":"2020-09-01","close":3472.9839},{"date":"2020-09-02","close":3513.5247},{"date":"2020-09-03","close":3513.5247},{"date":"2020-09-04","close":3472.9839},{"date":"2020-09-07","close":3452.7136},{"date":"2020-09-08","close":3452.7136},{"date":"2020-09-09","close":3432.4438},{"date":"2020-09-10","close":3452.7136},{"date":"2020-09-11","close":3439.2004},{"date":"2020-09-14","close":3479.7407},{"date":"2020-09-15","close":3506.7686},{"date":"2020-09-16","close":3520.2812},{"date":"2020-09-17","close":3472.9839},{"date":"2020-09-18","close":3472.9839},{"date":"2020-09-21","close":3445.957},{"date":"2020-09-22","close":3391.9028},{"date":"2020-09-23","close":3378.3892},{"date":"2020-09-24","close":3334.4705},{"date":"2020-09-25","close":3375.0115},{"date":"2020-09-28","close":3378.3892},{"date":"2020-09-29","close":3418.9302},{"date":"2020-10-05","close":3425.6865},{"date":"2020-10-06","close":3472.9839},{"date":"2020-10-07","close":3472.9839},{"date":"2020-10-08","close":3513.5247},{"date":"2020-10-12","close":3506.7686},{"date":"2020-10-13","close":3486.4978},{"date":"2020-10-14","close":3493.2549},{"date":"2020-10-15","close":3574.3357},{"date":"2020-10-16","close":3614.8772},{"date":"2020-10-19","close":3689.2012},{"date":"2020-10-20","close":3689.2012},{"date":"2020-10-21","close":3790.5532},{"date":"2020-10-22","close":3898.6616},{"date":"2020-10-23","close":3993.2561},{"date":"2020-10-26","close":3925.6882},{"date":"2020-10-27","close":3783.7954},{"date":"2020-10-28","close":3891.9043},{"date":"2020-10-29","close":3831.0938},{"date":"2020-10-30","close":3722.9854},{"date":"2020-11-02","close":3851.3638},{"date":"2020-11-03","close":3939.2019},{"date":"2020-11-04","close":3885.1479},{"date":"2020-11-05","close":3952.7161},{"date":"2020-11-06","close":3959.4717},{"date":"2020-11-09","close":3993.2561},{"date":"2020-11-10","close":4074.3384},{"date":"2020-11-11","close":4175.689},{"date":"2020-11-12","close":4114.8779},{"date":"2020-11-13","close":4040.554},{"date":"2020-11-16","close":4067.5808},{"date":"2020-11-17","close":4087.8513},{"date":"2020-11-18","close":4047.3098},{"date":"2020-11-19","close":4040.554},{"date":"2020-11-20","close":4081.0938},{"date":"2020-11-23","close":4060.824},{"date":"2020-11-24","close":4027.0403},{"date":"2020-11-25","close":4047.3098},{"date":"2020-11-26","close":3952.7161},{"date":"2020-11-27","close":3837.8508},{"date":"2020-11-30","close":3804.0669},{"date":"2020-12-01","close":3864.8777},{"date":"2020-12-02","close":4033.7959},{"date":"2020-12-03","close":4000.0129},{"date":"2020-12-04","close":3979.7422},{"date":"2020-12-07","close":3918.9316},{"date":"2020-12-08","close":3851.3638},{"date":"2020-12-09","close":3932.4456},{"date":"2020-12-10","close":3932.4456},{"date":"2020-12-11","close":3945.9583},{"date":"2020-12-14","close":3905.4182},{"date":"2020-12-15","close":3979.7422},{"date":"2020-12-16","close":4020.2839},{"date":"2020-12-17","close":3966.229},{"date":"2020-12-18","close":3952.7161},{"date":"2020-12-21","close":3939.2019},{"date":"2020-12-22","close":3918.9316},{"date":"2020-12-23","close":3925.6882},{"date":"2020-12-24","close":4013.5264},{"date":"2020-12-28","close":4087.8513},{"date":"2020-12-29","close":4045.0464},{"date":"2020-12-30","close":4052.1804},{"date":"2021-01-04","close":3966.571},{"date":"2021-01-05","close":3980.8389},{"date":"2021-01-06","close":3973.7053},{"date":"2021-01-07","close":4123.5225},{"date":"2021-01-08","close":4123.5225},{"date":"2021-01-11","close":4080.717},{"date":"2021-01-12","close":4237.668},{"date":"2021-01-13","close":4301.8755},{"date":"2021-01-14","close":4273.3379},{"date":"2021-01-15","close":4194.8628},{"date":"2021-01-18","close":4116.3877},{"date":"2021-01-19","close":4173.4604},{"date":"2021-01-20","close":4130.6567},{"date":"2021-01-21","close":4087.8508},{"date":"2021-01-22","close":4002.2417},{"date":"2021-01-25","close":4016.5103},{"date":"2021-01-26","close":3980.8389},{"date":"2021-01-27","close":3995.1072},{"date":"2021-01-28","close":3959.4368},{"date":"2021-01-29","close":3930.8999},{"date":"2021-02-01","close":4059.3147},{"date":"2021-02-02","close":4094.9858},{"date":"2021-02-03","close":4109.2534},{"date":"2021-02-04","close":4016.5103},{"date":"2021-02-05","close":4116.3877},{"date":"2021-02-08","close":4144.9238},{"date":"2021-02-09","close":4116.3877},{"date":"2021-02-10","close":4166.3257},{"date":"2021-02-15","close":4152.0581},{"date":"2021-02-16","close":4180.5947},{"date":"2021-02-17","close":4209.1313},{"date":"2021-02-18","close":4166.3257},{"date":"2021-02-19","close":4194.8628},{"date":"2021-02-22","close":4180.5947},{"date":"2021-02-23","close":4187.729},{"date":"2021-02-24","close":4259.0688},{"date":"2021-02-25","close":4266.2051},{"date":"2021-02-26","close":4209.1313},{"date":"2021-03-02","close":4237.668},{"date":"2021-03-03","close":4508.7646},{"date":"2021-03-04","close":4558.7031},{"date":"2021-03-05","close":4465.9595},{"date":"2021-03-08","close":4701.3853},{"date":"2021-03-09","close":4701.3853},{"date":"2021-03-10","close":4601.5078},{"date":"2021-03-11","close":4587.2388},{"date":"2021-03-12","close":4580.1055},{"date":"2021-03-15","close":4729.9219},{"date":"2021-03-16","close":4701.3853},{"date":"2021-03-17","close":4729.9219},{"date":"2021-03-18","close":4808.3975},{"date":"2021-03-19","close":4908.2754},{"date":"2021-03-22","close":4865.4707},{"date":"2021-03-23","close":4758.458},{"date":"2021-03-24","close":4672.8491},{"date":"2021-03-25","close":4701.3853},{"date":"2021-03-26","close":4808.3975},{"date":"2021-03-29","close":4836.9336},{"date":"2021-03-30","close":4815.5312},{"date":"2021-03-31","close":4844.0679},{"date":"2021-04-01","close":4772.7266},{"date":"2021-04-02","close":4687.1157},{"date":"2021-04-05","close":4729.9219},{"date":"2021-04-06","close":4729.9219},{"date":"2021-04-07","close":4851.2026},{"date":"2021-04-08","close":4822.665},{"date":"2021-04-09","close":4815.5312},{"date":"2021-04-12","close":4851.2026},{"date":"2021-04-13","close":4815.5312},{"date":"2021-04-14","close":4794.1289},{"date":"2021-04-15","close":4815.5312},{"date":"2021-04-16","close":4722.7876},{"date":"2021-04-19","close":4765.5933},{"date":"2021-04-20","close":4815.5312},{"date":"2021-04-21","close":4858.3364},{"date":"2021-04-22","close":4886.873},{"date":"2021-04-23","close":4943.9458},{"date":"2021-04-26","close":4965.3477},{"date":"2021-04-27","close":5115.1646},{"date":"2021-04-28","close":5229.3101},{"date":"2021-04-29","close":5222.1768},{"date":"2021-04-30","close":5471.8711},{"date":"2021-05-03","close":5400.5298},{"date":"2021-05-04","close":5329.189},{"date":"2021-05-06","close":5635.9556},{"date":"2021-05-07","close":5621.687},{"date":"2021-05-10","close":5721.5649},{"date":"2021-05-11","close":5914.1865},{"date":"2021-05-12","close":5764.3691},{"date":"2021-05-13","close":5821.4429},{"date":"2021-05-14","close":5778.6372},{"date":"2021-05-17","close":5742.9673},{"date":"2021-05-18","close":5764.3691},{"date":"2021-05-20","close":5678.7603},{"date":"2021-05-21","close":5507.5405},{"date":"2021-05-24","close":5635.9556},{"date":"2021-05-25","close":5578.8818},{"date":"2021-05-26","close":5621.687},{"date":"2021-05-27","close":5607.4185},{"date":"2021-05-28","close":5671.626},{"date":"2021-05-31","close":5671.626},{"date":"2021-06-01","close":5700.1626},{"date":"2021-06-02","close":5693.0278},{"date":"2021-06-03","close":5657.3564},{"date":"2021-06-04","close":5700.1626},{"date":"2021-06-07","close":5707.2979},{"date":"2021-06-08","close":5678.7603},{"date":"2021-06-09","close":5543.2114},{"date":"2021-06-10","close":5479.0049},{"date":"2021-06-11","close":5429.0664},{"date":"2021-06-14","close":5371.9922},{"date":"2021-06-15","close":5407.6636},{"date":"2021-06-16","close":5514.6748},{"date":"2021-06-17","close":5536.0776},{"date":"2021-06-18","close":5421.9316},{"date":"2021-06-21","close":5286.3838},{"date":"2021-06-22","close":5371.9922},{"date":"2021-06-23","close":5307.7856},{"date":"2021-06-24","close":5393.395},{"date":"2021-06-25","close":5607.4185},{"date":"2021-06-28","close":5614.5532},{"date":"2021-06-29","close":5536.0776},{"date":"2021-06-30","close":5514.6748},{"date":"2021-07-01","close":5457.6025},{"date":"2021-07-02","close":5521.8091},{"date":"2021-07-05","close":5486.1387},{"date":"2021-07-06","close":5493.2729},{"date":"2021-07-07","close":5371.9922},{"date":"2021-07-08","close":5343.4561},{"date":"2021-07-09","close":5243.5786},{"date":"2021-07-12","close":5364.8589},{"date":"2021-07-13","close":5414.7974},{"date":"2021-07-14","close":5364.8589},{"date":"2021-07-15","close":5393.395},{"date":"2021-07-16","close":5407.6636},{"date":"2021-07-19","close":5350.5903},{"date":"2021-07-20","close":5279.2485},{"date":"2021-07-21","close":5272.1152},{"date":"2021-07-22","close":5414.7974},{"date":"2021-07-23","close":5386.2612},{"date":"2021-07-26","close":5329.189},{"date":"2021-07-27","close":5350.5903},{"date":"2021-07-28","close":5471.8711},{"date":"2021-07-29","close":5493.2729},{"date":"2021-07-30","close":5528.9434},{"date":"2021-08-02","close":5464.7368},{"date":"2021-08-03","close":5450.4678},{"date":"2021-08-04","close":5564.6147},{"date":"2021-08-05","close":5486.1387},{"date":"2021-08-06","close":5550.3452},{"date":"2021-08-09","close":5586.0166},{"date":"2021-08-10","close":5593.1504},{"date":"2021-08-11","close":5614.5532},{"date":"2021-08-12","close":5643.0898},{"date":"2021-08-13","close":5578.8818},{"date":"2021-08-17","close":5514.6748},{"date":"2021-08-18","close":5528.9434},{"date":"2021-08-19","close":5371.9922},{"date":"2021-08-20","close":5236.4448},{"date":"2021-08-23","close":5272.1152},{"date":"2021-08-24","close":5421.9316},{"date":"2021-08-25","close":5521.8091},{"date":"2021-08-26","close":5550.3452},{"date":"2021-08-27","close":5643.0898},{"date":"2021-08-30","close":5521.8091},{"date":"2021-08-31","close":5536.0776},{"date":"2021-09-01","close":5621.687},{"date":"2021-09-02","close":5621.687},{"date":"2021-09-03","close":5621.687},{"date":"2021-09-06","close":5600.2847},{"date":"2021-09-07","close":5557.48},{"date":"2021-09-08","close":5571.749},{"date":"2021-09-09","close":5571.749},{"date":"2021-09-10","close":5650.2236},{"date":"2021-09-13","close":5685.894},{"date":"2021-09-14","close":5757.2358},{"date":"2021-09-15","close":5742.9673},{"date":"2021-09-16","close":5742.9673},{"date":"2021-09-17","close":5678.7603},{"date":"2021-09-23","close":5635.9556},{"date":"2021-09-24","close":5792.9062},{"date":"2021-09-27","close":5892.7832},{"date":"2021-09-28","close":6128.209},{"date":"2021-09-29","close":6121.0757},{"date":"2021-09-30","close":6306.562},{"date":"2021-10-01","close":6285.1611},{"date":"2021-10-05","close":6299.4287},{"date":"2021-10-06","close":6142.4775},{"date":"2021-10-07","close":6220.9526},{"date":"2021-10-08","close":6149.6128},{"date":"2021-10-12","close":6185.2832},{"date":"2021-10-13","close":6156.7466},{"date":"2021-10-14","close":6142.4775},{"date":"2021-10-15","close":6306.562},{"date":"2021-10-18","close":6342.2329},{"date":"2021-10-19","close":6342.2329},{"date":"2021-10-20","close":6527.7207},{"date":"2021-10-21","close":6506.3169},{"date":"2021-10-22","close":6477.7808},{"date":"2021-10-25","close":6541.9883},{"date":"2021-10-26","close":6470.6475},{"date":"2021-10-27","close":6513.4521},{"date":"2021-10-28","close":6356.502},{"date":"2021-10-29","close":6278.0273},{"date":"2021-11-01","close":6235.2212},{"date":"2021-11-02","close":6256.624},{"date":"2021-11-03","close":6171.0146},{"date":"2021-11-04","close":6192.4165},{"date":"2021-11-05","close":6021.1982},{"date":"2021-11-08","close":6128.209},{"date":"2021-11-09","close":6056.8691},{"date":"2021-11-10","close":6056.8691},{"date":"2021-11-11","close":6006.9297},{"date":"2021-11-12","close":6113.9414},{"date":"2021-11-15","close":6099.6724},{"date":"2021-11-16","close":6171.0146},{"date":"2021-11-17","close":6071.1372},{"date":"2021-11-18","close":6078.2705},{"date":"2021-11-19","close":6042.6006},{"date":"2021-11-22","close":6071.1372},{"date":"2021-11-23","close":6199.5508},{"date":"2021-11-24","close":6278.0273},{"date":"2021-11-25","close":6235.2212},{"date":"2021-11-26","close":6071.1372},{"date":"2021-11-29","close":5921.3198},{"date":"2021-11-30","close":5707.2979},{"date":"2021-12-01","close":5807.1748},{"date":"2021-12-02","close":5928.4541},{"date":"2021-12-03","close":6128.209},{"date":"2021-12-06","close":6178.1479},{"date":"2021-12-07","close":6206.6851},{"date":"2021-12-08","close":6192.4165},{"date":"2021-12-09","close":6235.2212},{"date":"2021-12-10","close":6192.4165},{"date":"2021-12-13","close":6178.1479},{"date":"2021-12-14","close":6171.0146},{"date":"2021-12-15","close":6242.3555},{"date":"2021-12-16","close":6278.0273},{"date":"2021-12-17","close":6385.0376},{"date":"2021-12-20","close":6278.0273},{"date":"2021-12-21","close":6306.562},{"date":"2021-12-22","close":6270.8916},{"date":"2021-12-23","close":6292.2954},{"date":"2021-12-24","close":6313.6968},{"date":"2021-12-27","close":6278.0273},{"date":"2021-12-28","close":6377.9043},{"date":"2021-12-29","close":6393.126},{"date":"2021-12-30","close":6393.126},{"date":"2022-01-03","close":8390.0},{"date":"2022-01-04","close":6446.4019},{"date":"2022-01-05","close":6507.2886},{"date":"2022-01-06","close":6454.0127},{"date":"2022-01-07","close":6514.8999},{"date":"2022-01-10","close":6720.3926},{"date":"2022-01-11","close":6697.5605},{"date":"2022-01-12","close":6697.5605},{"date":"2022-01-13","close":6788.8901},{"date":"2022-01-14","close":6750.8364},{"date":"2022-01-17","close":6530.1221},{"date":"2022-01-18","close":6537.7319},{"date":"2022-01-19","close":6575.7861},{"date":"2022-01-20","close":6415.9575},{"date":"2022-01-21","close":6469.2339},{"date":"2022-01-24","close":6317.0166},{"date":"2022-01-25","close":6065.8579},{"date":"2022-01-26","close":6065.8579},{"date":"2022-01-27","close":6035.415},{"date":"2022-01-28","close":6119.1353},{"date":"2022-02-03","close":6141.9673},{"date":"2022-02-04","close":6301.7954},{"date":"2022-02-07","close":6355.0713},{"date":"2022-02-08","close":6355.0713},{"date":"2022-02-09","close":6355.0713},{"date":"2022-02-10","close":6499.6777},{"date":"2022-02-11","close":6469.2339},{"date":"2022-02-14","close":6347.4609},{"date":"2022-02-15","close":6233.2979},{"date":"2022-02-16","close":6317.0166},{"date":"2022-02-17","close":6355.0713},{"date":"2022-02-18","close":6301.7954},{"date":"2022-02-21","close":6195.2432},{"date":"2022-02-22","close":6195.2432},{"date":"2022-02-23","close":6195.2432},{"date":"2022-02-24","close":5928.8633},{"date":"2022-02-25","close":5921.2524},{"date":"2022-02-28","close":5921.2524},{"date":"2022-03-02","close":5784.2568},{"date":"2022-03-03","close":5860.3652},{"date":"2022-03-04","close":5860.3652},{"date":"2022-03-07","close":5685.3154},{"date":"2022-03-08","close":5578.7632},{"date":"2022-03-10","close":5700.5376},{"date":"2022-03-11","close":5784.2568},{"date":"2022-03-14","close":5791.8677},{"date":"2022-03-15","close":5791.8677},{"date":"2022-03-16","close":5829.9224},{"date":"2022-03-17","close":5829.9224},{"date":"2022-03-18","close":5906.0303},{"date":"2022-03-21","close":5875.5864},{"date":"2022-03-22","close":5921.2524},{"date":"2022-03-23","close":5997.3604},{"date":"2022-03-24","close":5974.5283},{"date":"2022-03-25","close":5974.5283},{"date":"2022-03-28","close":6058.2471},{"date":"2022-03-29","close":6065.8579},{"date":"2022-03-30","close":6020.1938},{"date":"2022-03-31","close":6058.2471},{"date":"2022-04-01","close":6058.2471},{"date":"2022-04-04","close":6111.5239},{"date":"2022-04-05","close":5989.7495},{"date":"2022-04-06","close":6088.6919},{"date":"2022-04-07","close":5997.3604},{"date":"2022-04-08","close":6027.8042},{"date":"2022-04-11","close":6111.5239},{"date":"2022-04-12","close":6065.8579},{"date":"2022-04-13","close":6073.4697},{"date":"2022-04-14","close":6073.4697},{"date":"2022-04-15","close":6020.1938},{"date":"2022-04-18","close":5974.5283},{"date":"2022-04-19","close":6081.0801},{"date":"2022-04-20","close":6058.2471},{"date":"2022-04-21","close":6073.4697},{"date":"2022-04-22","close":6119.1353},{"date":"2022-04-25","close":6088.6919},{"date":"2022-04-26","close":6020.1938},{"date":"2022-04-27","close":5860.3652},{"date":"2022-04-28","close":5944.0854},{"date":"2022-04-29","close":5997.3604},{"date":"2022-05-02","close":6004.9712},{"date":"2022-05-03","close":6004.9712},{"date":"2022-05-04","close":6004.9712},{"date":"2022-05-06","close":6012.5835},{"date":"2022-05-09","close":7870.0},{"date":"2022-05-10","close":5913.6406},{"date":"2022-05-11","close":5738.5913},{"date":"2022-05-12","close":5730.9805},{"date":"2022-05-13","close":5845.144},{"date":"2022-05-16","close":5860.3652},{"date":"2022-05-17","close":5898.4194},{"date":"2022-05-18","close":5875.5864},{"date":"2022-05-19","close":5738.5913},{"date":"2022-05-20","close":5799.4775},{"date":"2022-05-23","close":5807.0894},{"date":"2022-05-24","close":5867.9761},{"date":"2022-05-25","close":5936.4746},{"date":"2022-05-26","close":5898.4194},{"date":"2022-05-27","close":5966.917},{"date":"2022-05-30","close":6004.9712},{"date":"2022-05-31","close":6004.9712},{"date":"2022-06-02","close":5913.6406},{"date":"2022-06-03","close":5944.0854},{"date":"2022-06-07","close":5875.5864},{"date":"2022-06-08","close":5913.6406},{"date":"2022-06-09","close":5852.7549},{"date":"2022-06-10","close":5784.2568},{"date":"2022-06-13","close":5632.0386},{"date":"2022-06-14","close":5746.2017},{"date":"2022-06-15","close":5685.3154},{"date":"2022-06-16","close":5632.0386},{"date":"2022-06-17","close":5548.3198},{"date":"2022-06-20","close":5388.4912},{"date":"2022-06-21","close":5380.8809},{"date":"2022-06-22","close":5190.6094},{"date":"2022-06-23","close":5076.4458},{"date":"2022-06-24","close":5213.4414},{"date":"2022-06-27","close":5190.6094},{"date":"2022-06-28","close":5182.9985},{"date":"2022-06-29","close":5122.1113},{"date":"2022-06-30","close":5106.8901},{"date":"2022-07-01","close":5190.6094},{"date":"2022-07-04","close":5114.501},{"date":"2022-07-05","close":5190.6094},{"date":"2022-07-06","close":4985.1157},{"date":"2022-07-07","close":4977.5049},{"date":"2022-07-08","close":5046.0024},{"date":"2022-07-11","close":5007.9492},{"date":"2022-07-12","close":4939.4512},{"date":"2022-07-13","close":4909.0068},{"date":"2022-07-14","close":4855.7314},{"date":"2022-07-15","close":4749.1797},{"date":"2022-07-18","close":4954.6724},{"date":"2022-07-19","close":4939.4512},{"date":"2022-07-20","close":5038.3916},{"date":"2022-07-21","close":5068.835},{"date":"2022-07-22","close":5068.835},{"date":"2022-07-25","close":5076.4458},{"date":"2022-07-26","close":5038.3916},{"date":"2022-07-27","close":5068.835},{"date":"2022-07-28","close":5152.5552},{"date":"2022-07-29","close":5167.7764},{"date":"2022-08-01","close":5137.333},{"date":"2022-08-02","close":5053.6133},{"date":"2022-08-03","close":5053.6133},{"date":"2022-08-04","close":5076.4458},{"date":"2022-08-05","close":5167.7764},{"date":"2022-08-08","close":5182.9985},{"date":"2022-08-09","close":5198.2207},{"date":"2022-08-10","close":5144.9438},{"date":"2022-08-11","close":5236.2739},{"date":"2022-08-12","close":5243.8853},{"date":"2022-08-16","close":5236.2739},{"date":"2022-08-17","close":5228.6636},{"date":"2022-08-18","close":5198.2207},{"date":"2022-08-19","close":5213.4414},{"date":"2022-08-22","close":5137.333},{"date":"2022-08-23","close":5076.4458},{"date":"2022-08-24","close":5106.8901},{"date":"2022-08-25","close":5160.166},{"date":"2022-08-26","close":5160.166},{"date":"2022-08-29","close":5076.4458},{"date":"2022-08-30","close":5099.2793},{"date":"2022-08-31","close":5106.8901},{"date":"2022-09-01","close":5023.1709},{"date":"2022-09-02","close":4992.7261},{"date":"2022-09-05","close":5023.1709},{"date":"2022-09-06","close":4992.7261},{"date":"2022-09-07","close":4901.3955},{"date":"2022-09-08","close":4954.6724},{"date":"2022-09-13","close":5122.1113},{"date":"2022-09-14","close":5015.5596},{"date":"2022-09-15","close":5023.1709},{"date":"2022-09-16","close":5015.5596},{"date":"2022-09-19","close":4992.7261},{"date":"2022-09-20","close":5030.7812},{"date":"2022-09-21","close":5015.5596},{"date":"2022-09-22","close":4962.2827},{"date":"2022-09-23","close":4969.894},{"date":"2022-09-26","close":4825.2876},{"date":"2022-09-27","close":4726.3467},{"date":"2022-09-28","close":4642.627},{"date":"2022-09-29","close":4650.2378},{"date":"2022-09-30","close":4581.7407},{"date":"2022-10-04","close":4703.5142},{"date":"2022-10-05","close":4711.1245},{"date":"2022-10-06","close":4718.7354},{"date":"2022-10-07","close":4810.0654},{"date":"2022-10-11","close":4703.5142},{"date":"2022-10-12","close":4695.9028},{"date":"2022-10-13","close":4680.6812},{"date":"2022-10-14","close":4810.0654},{"date":"2022-10-17","close":4848.1206},{"date":"2022-10-18","close":4924.229},{"date":"2022-10-19","close":4893.7852},{"date":"2022-10-20","close":4870.9531},{"date":"2022-10-21","close":4741.5684},{"date":"2022-10-24","close":4733.9575},{"date":"2022-10-25","close":4749.1797},{"date":"2022-10-26","close":4756.79},{"date":"2022-10-27","close":4901.3955},{"date":"2022-10-28","close":4909.0068},{"date":"2022-10-31","close":4878.5635},{"date":"2022-11-01","close":4909.0068},{"date":"2022-11-02","close":4878.5635},{"date":"2022-11-03","close":4878.5635},{"date":"2022-11-04","close":4893.7852},{"date":"2022-11-07","close":4985.1157},{"date":"2022-11-08","close":4992.7261},{"date":"2022-11-09","close":5068.835},{"date":"2022-11-10","close":5038.3916},{"date":"2022-11-11","close":5091.6675},{"date":"2022-11-14","close":5144.9438},{"date":"2022-11-15","close":5190.6094},{"date":"2022-11-16","close":5251.4966},{"date":"2022-11-17","close":5236.2739},{"date":"2022-11-18","close":5243.8853},{"date":"2022-11-21","close":5297.1611},{"date":"2022-11-22","close":5342.8267},{"date":"2022-11-23","close":5411.3237},{"date":"2022-11-24","close":5472.2114},{"date":"2022-11-25","close":5525.4873},{"date":"2022-11-28","close":5479.8213},{"date":"2022-11-29","close":5555.9307},{"date":"2022-11-30","close":5624.4282},{"date":"2022-12-01","close":5662.4829},{"date":"2022-12-02","close":5624.4282},{"date":"2022-12-05","close":5540.7085},{"date":"2022-12-06","close":5510.2656},{"date":"2022-12-07","close":5479.8213},{"date":"2022-12-08","close":5449.3784},{"date":"2022-12-09","close":5571.1528},{"date":"2022-12-12","close":5578.7632},{"date":"2022-12-13","close":5593.9849},{"date":"2022-12-14","close":5586.3745},{"date":"2022-12-15","close":5525.4873},{"date":"2022-12-16","close":5502.6548},{"date":"2022-12-19","close":5533.0981},{"date":"2022-12-20","close":5548.3198},{"date":"2022-12-21","close":5571.1528},{"date":"2022-12-22","close":5563.542},{"date":"2022-12-23","close":5517.8765},{"date":"2022-12-26","close":5510.2656},{"date":"2022-12-27","close":5510.2656},{"date":"2022-12-28","close":5531.0898},{"date":"2022-12-29","close":5414.4712},{"date":"2023-01-02","close":5247.8716},{"date":"2023-01-03","close":5281.1919},{"date":"2023-01-04","close":5456.1201},{"date":"2023-01-05","close":5597.7305},{"date":"2023-01-06","close":5656.0391},{"date":"2023-01-09","close":5639.3799},{"date":"2023-01-10","close":5731.0088},{"date":"2023-01-11","close":5706.019},{"date":"2023-01-12","close":5706.019},{"date":"2023-01-13","close":5864.2886},{"date":"2023-01-16","close":6030.8877},{"date":"2023-01-17","close":5964.248},{"date":"2023-01-18","close":5930.9282},{"date":"2023-01-19","close":5897.6079},{"date":"2023-01-20","close":5964.248},{"date":"2023-01-25","close":6030.8877},{"date":"2023-01-26","close":6064.2065},{"date":"2023-01-27","close":6039.2173},{"date":"2023-01-30","close":5930.9282},{"date":"2023-01-31","close":5897.6079},{"date":"2023-02-01","close":5897.6079},{"date":"2023-02-02","close":5897.6079},{"date":"2023-02-03","close":5747.6694},{"date":"2023-02-06","close":5681.0298},{"date":"2023-02-07","close":5714.3491},{"date":"2023-02-08","close":5880.9478},{"date":"2023-02-09","close":5880.9478},{"date":"2023-02-10","close":5855.958},{"date":"2023-02-13","close":5864.2886},{"date":"2023-02-14","close":5780.9893},{"date":"2023-02-15","close":5647.7095},{"date":"2023-02-16","close":5581.0703},{"date":"2023-02-17","close":5614.3896},{"date":"2023-02-20","close":5656.0391},{"date":"2023-02-21","close":5706.019},{"date":"2023-02-22","close":5606.0596},{"date":"2023-02-23","close":5656.0391},{"date":"2023-02-24","close":5639.3799},{"date":"2023-02-27","close":5597.7305},{"date":"2023-02-28","close":5581.0703},{"date":"2023-03-02","close":5572.7397},{"date":"2023-03-03","close":5522.7603},{"date":"2023-03-06","close":5506.1006},{"date":"2023-03-07","close":5489.4409},{"date":"2023-03-08","close":5456.1201},{"date":"2023-03-09","close":5522.7603},{"date":"2023-03-10","close":5414.4712},{"date":"2023-03-13","close":5389.4814},{"date":"2023-03-14","close":5172.9019},{"date":"2023-03-15","close":5222.8818},{"date":"2023-03-16","close":5139.582},{"date":"2023-03-17","close":5206.2227},{"date":"2023-03-20","close":5156.2422},{"date":"2023-03-21","close":5206.2227},{"date":"2023-03-22","close":5206.2227},{"date":"2023-03-23","close":5247.8716},{"date":"2023-03-24","close":5172.9019},{"date":"2023-03-27","close":5156.2422},{"date":"2023-03-28","close":5256.2017},{"date":"2023-03-29","close":5289.522},{"date":"2023-03-30","close":5331.1709},{"date":"2023-03-31","close":5422.8008},{"date":"2023-04-03","close":5406.1411},{"date":"2023-04-04","close":5406.1411},{"date":"2023-04-05","close":5422.8008},{"date":"2023-04-06","close":5364.4907},{"date":"2023-04-07","close":5564.4102},{"date":"2023-04-10","close":5514.4302},{"date":"2023-04-11","close":5597.7305},{"date":"2023-04-12","close":5589.4004},{"date":"2023-04-13","close":5597.7305},{"date":"2023-04-14","close":5647.7095},{"date":"2023-04-17","close":5606.0596},{"date":"2023-04-18","close":5589.4004},{"date":"2023-04-19","close":5622.7192},{"date":"2023-04-20","close":5681.0298},{"date":"2023-04-21","close":5664.3701},{"date":"2023-04-24","close":5581.0703},{"date":"2023-04-25","close":5639.3799},{"date":"2023-04-26","close":5556.0796},{"date":"2023-04-27","close":5472.7808},{"date":"2023-04-28","close":5531.0898},{"date":"2023-05-02","close":5589.4004},{"date":"2023-05-03","close":5522.7603},{"date":"2023-05-04","close":5522.7603},{"date":"2023-05-08","close":5597.7305},{"date":"2023-05-09","close":5572.7397},{"date":"2023-05-10","close":5581.0703},{"date":"2023-05-11","close":5622.7192},{"date":"2023-05-12","close":5589.4004},{"date":"2023-05-15","close":5614.3896},{"date":"2023-05-16","close":5539.4194},{"date":"2023-05-17","close":5556.0796},{"date":"2023-05-18","close":5581.0703},{"date":"2023-05-19","close":5622.7192},{"date":"2023-05-22","close":5647.7095},{"date":"2023-05-23","close":5647.7095},{"date":"2023-05-24","close":5647.7095},{"date":"2023-05-25","close":5664.3701},{"date":"2023-05-26","close":5597.7305},{"date":"2023-05-30","close":5614.3896},{"date":"2023-05-31","close":5589.4004},{"date":"2023-06-01","close":5597.7305},{"date":"2023-06-02","close":5647.7095},{"date":"2023-06-05","close":5697.689},{"date":"2023-06-07","close":5706.019},{"date":"2023-06-08","close":5780.9893},{"date":"2023-06-09","close":5839.2983},{"date":"2023-06-12","close":5772.6592},{"date":"2023-06-13","close":5764.3291},{"date":"2023-06-14","close":5697.689},{"date":"2023-06-15","close":5706.019},{"date":"2023-06-16","close":5755.9985},{"date":"2023-06-19","close":5755.9985},{"date":"2023-06-20","close":5755.9985},{"date":"2023-06-21","close":5739.3394},{"date":"2023-06-22","close":5780.9893},{"date":"2023-06-23","close":5714.3491},{"date":"2023-06-26","close":5672.6997},{"date":"2023-06-27","close":5755.9985},{"date":"2023-06-28","close":5797.6484},{"date":"2023-06-29","close":5647.7095},{"date":"2023-06-30","close":5772.6592},{"date":"2023-07-03","close":5855.958},{"date":"2023-07-04","close":5814.3086},{"date":"2023-07-05","close":5714.3491},{"date":"2023-07-06","close":5606.0596},{"date":"2023-07-07","close":5556.0796},{"date":"2023-07-10","close":5506.1006},{"date":"2023-07-11","close":5539.4194},{"date":"2023-07-12","close":5572.7397},{"date":"2023-07-13","close":5606.0596},{"date":"2023-07-14","close":5647.7095},{"date":"2023-07-17","close":5647.7095},{"date":"2023-07-18","close":5581.0703},{"date":"2023-07-19","close":5514.4302},{"date":"2023-07-20","close":5556.0796},{"date":"2023-07-21","close":5572.7397},{"date":"2023-07-24","close":5489.4409},{"date":"2023-07-25","close":5481.1108},{"date":"2023-07-26","close":5481.1108},{"date":"2023-07-27","close":5656.0391},{"date":"2023-07-28","close":5581.0703},{"date":"2023-07-31","close":5631.0493},{"date":"2023-08-01","close":5722.6792},{"date":"2023-08-02","close":5589.4004},{"date":"2023-08-03","close":5564.4102},{"date":"2023-08-04","close":5622.7192},{"date":"2023-08-07","close":5622.7192},{"date":"2023-08-08","close":5639.3799},{"date":"2023-08-09","close":5606.0596},{"date":"2023-08-10","close":5631.4263},{"date":"2023-08-11","close":5589.1489},{"date":"2023-08-14","close":5614.5151},{"date":"2023-08-16","close":5555.3262},{"date":"2023-08-17","close":5572.2378},{"date":"2023-08-18","close":5580.6934},{"date":"2023-08-21","close":5563.7822},{"date":"2023-08-22","close":5546.8696},{"date":"2023-08-23","close":5589.1489},{"date":"2023-08-24","close":5597.604},{"date":"2023-08-25","close":5622.9702},{"date":"2023-08-28","close":5665.2495},{"date":"2023-08-29","close":5665.2495},{"date":"2023-08-30","close":5656.793},{"date":"2023-08-31","close":5766.7168},{"date":"2023-09-01","close":5724.438},{"date":"2023-09-04","close":5792.083},{"date":"2023-09-05","close":5758.2607},{"date":"2023-09-06","close":5732.8936},{"date":"2023-09-07","close":5775.1724},{"date":"2023-09-08","close":5792.083},{"date":"2023-09-11","close":5876.6392},{"date":"2023-09-12","close":5842.8164},{"date":"2023-09-13","close":5885.0942},{"date":"2023-09-14","close":5961.1953},{"date":"2023-09-15","close":6037.2954},{"date":"2023-09-18","close":6088.0283},{"date":"2023-09-19","close":6096.4844},{"date":"2023-09-20","close":5918.9165},{"date":"2023-09-21","close":5902.0054},{"date":"2023-09-22","close":5952.7393},{"date":"2023-09-25","close":5935.8281},{"date":"2023-09-26","close":5825.9053},{"date":"2023-09-27","close":5792.083},{"date":"2023-10-04","close":5715.9824},{"date":"2023-10-05","close":5724.438},{"date":"2023-10-06","close":5834.3613},{"date":"2023-10-10","close":5969.6499},{"date":"2023-10-11","close":5952.7393},{"date":"2023-10-12","close":6037.2954},{"date":"2023-10-13","close":6045.751},{"date":"2023-10-16","close":6071.1172},{"date":"2023-10-17","close":6045.751},{"date":"2023-10-18","close":6104.9399},{"date":"2023-10-19","close":5995.0171},{"date":"2023-10-20","close":6045.751},{"date":"2023-10-23","close":5961.1953},{"date":"2023-10-24","close":5885.0942},{"date":"2023-10-25","close":5952.7393},{"date":"2023-10-26","close":5918.9165},{"date":"2023-10-27","close":5825.9053},{"date":"2023-10-30","close":5758.2607},{"date":"2023-10-31","close":5732.8936},{"date":"2023-11-01","close":5766.7168},{"date":"2023-11-02","close":5682.1606},{"date":"2023-11-03","close":5749.8052},{"date":"2023-11-06","close":5952.7393},{"date":"2023-11-07","close":5910.4609},{"date":"2023-11-08","close":5868.1841},{"date":"2023-11-09","close":5918.9165},{"date":"2023-11-10","close":5918.9165},{"date":"2023-11-13","close":5961.1953},{"date":"2023-11-14","close":6011.9277},{"date":"2023-11-15","close":5995.0171},{"date":"2023-11-16","close":5978.106},{"date":"2023-11-17","close":5978.106},{"date":"2023-11-20","close":6003.4727},{"date":"2023-11-21","close":6028.8398},{"date":"2023-11-22","close":5978.106},{"date":"2023-11-23","close":6011.9277},{"date":"2023-11-24","close":6028.8398},{"date":"2023-11-27","close":6071.1172},{"date":"2023-11-28","close":6079.5732},{"date":"2023-11-29","close":6054.2065},{"date":"2023-11-30","close":6062.6621},{"date":"2023-12-01","close":6054.2065},{"date":"2023-12-04","close":6028.8398},{"date":"2023-12-05","close":6020.3843},{"date":"2023-12-06","close":6037.2954},{"date":"2023-12-07","close":6003.4727},{"date":"2023-12-08","close":6028.8398},{"date":"2023-12-11","close":6011.9277},{"date":"2023-12-12","close":6037.2954},{"date":"2023-12-13","close":6037.2954},{"date":"2023-12-14","close":6045.751},{"date":"2023-12-15","close":6045.751},{"date":"2023-12-18","close":6020.3843},{"date":"2023-12-19","close":6003.4727},{"date":"2023-12-20","close":6071.1172},{"date":"2023-12-21","close":6054.2065},{"date":"2023-12-22","close":6028.8398},{"date":"2023-12-26","close":6054.2065},{"date":"2023-12-27","close":5986.561},{"date":"2023-12-28","close":6037.2954},{"date":"2024-01-02","close":5927.3721},{"date":"2024-01-03","close":5910.4609},{"date":"2024-01-04","close":5842.8164},{"date":"2024-01-05","close":5842.8164},{"date":"2024-01-08","close":5825.9053},{"date":"2024-01-09","close":5859.728},{"date":"2024-01-10","close":5918.9165},{"date":"2024-01-11","close":5944.2832},{"date":"2024-01-12","close":5944.2832},{"date":"2024-01-15","close":5935.8281},{"date":"2024-01-16","close":5935.8281},{"date":"2024-01-17","close":5893.5503},{"date":"2024-01-18","close":5851.2725},{"date":"2024-01-19","close":5918.9165},{"date":"2024-01-22","close":5902.0054},{"date":"2024-01-23","close":5978.106},{"date":"2024-01-24","close":6028.8398},{"date":"2024-01-25","close":6079.5732},{"date":"2024-01-26","close":6104.9399},{"date":"2024-01-29","close":6274.0522},{"date":"2024-01-30","close":6265.5967},{"date":"2024-01-31","close":6367.0635},{"date":"2024-02-01","close":6654.5532},{"date":"2024-02-02","close":6646.0977},{"date":"2024-02-05","close":6502.353},{"date":"2024-02-06","close":6341.6958},{"date":"2024-02-07","close":6519.2646},{"date":"2024-02-08","close":6612.2759},{"date":"2024-02-13","close":6603.8208},{"date":"2024-02-14","close":6485.4414},{"date":"2024-02-15","close":6553.0864},{"date":"2024-02-16","close":6671.4648},{"date":"2024-02-19","close":6781.3882},{"date":"2024-02-20","close":6654.5532},{"date":"2024-02-21","close":6679.9214},{"date":"2024-02-22","close":6663.0093},{"date":"2024-02-23","close":6722.1982},{"date":"2024-02-26","close":6527.7192},{"date":"2024-02-27","close":6527.7192},{"date":"2024-02-28","close":6697.3872},{"date":"2024-02-29","close":6697.3872},{"date":"2024-03-04","close":6831.335},{"date":"2024-03-05","close":6786.686},{"date":"2024-03-06","close":6867.0542},{"date":"2024-03-07","close":7054.5811},{"date":"2024-03-08","close":7063.5112},{"date":"2024-03-11","close":7072.4404},{"date":"2024-03-12","close":7001.0015},{"date":"2024-03-13","close":7134.9502},{"date":"2024-03-14","close":7447.4941},{"date":"2024-03-15","close":7367.126},{"date":"2024-03-18","close":7170.6689},{"date":"2024-03-19","close":7090.2998},{"date":"2024-03-20","close":7197.459},{"date":"2024-03-21","close":7465.3535},{"date":"2024-03-22","close":7411.7744},{"date":"2024-03-25","close":7268.8975},{"date":"2024-03-26","close":7331.4058},{"date":"2024-03-27","close":7152.8086},{"date":"2024-03-28","close":7126.019},{"date":"2024-03-29","close":6938.4927},{"date":"2024-04-01","close":6974.2124},{"date":"2024-04-02","close":6893.8433},{"date":"2024-04-03","close":6858.1245},{"date":"2024-04-04","close":6884.9136},{"date":"2024-04-05","close":6884.9136},{"date":"2024-04-08","close":6965.2822},{"date":"2024-04-09","close":7001.0015},{"date":"2024-04-11","close":6831.335},{"date":"2024-04-12","close":6706.3174},{"date":"2024-04-15","close":6786.686},{"date":"2024-04-16","close":6902.7734},{"date":"2024-04-17","close":6920.6328},{"date":"2024-04-18","close":6983.1416},{"date":"2024-04-19","close":6911.7031},{"date":"2024-04-22","close":7179.5991},{"date":"2024-04-23","close":7384.9849},{"date":"2024-04-24","close":7322.4766},{"date":"2024-04-25","close":7456.4238},{"date":"2024-04-26","close":7492.1436},{"date":"2024-04-29","close":7563.582},{"date":"2024-04-30","close":7492.1436},{"date":"2024-05-02","close":7474.2832},{"date":"2024-05-03","close":7590.3711},{"date":"2024-05-07","close":7554.6519},{"date":"2024-05-08","close":7608.2314},{"date":"2024-05-09","close":7527.8623},{"date":"2024-05-10","close":7715.3892},{"date":"2024-05-13","close":7697.5303},{"date":"2024-05-14","close":7545.7222},{"date":"2024-05-16","close":7733.249},{"date":"2024-05-17","close":7652.8804},{"date":"2024-05-20","close":7670.7397},{"date":"2024-05-21","close":7670.7397},{"date":"2024-05-22","close":7599.3018},{"date":"2024-05-23","close":7545.7222},{"date":"2024-05-24","close":7501.0728},{"date":"2024-05-27","close":7474.2832},{"date":"2024-05-28","close":7411.7744},{"date":"2024-05-29","close":7492.1436},{"date":"2024-05-30","close":7465.3535},{"date":"2024-05-31","close":7545.7222},{"date":"2024-06-03","close":7527.8623},{"date":"2024-06-04","close":7367.126},{"date":"2024-06-05","close":7277.8271},{"date":"2024-06-07","close":7358.1953},{"date":"2024-06-10","close":7295.6865},{"date":"2024-06-11","close":7215.3179},{"date":"2024-06-12","close":7251.0376},{"date":"2024-06-13","close":7188.5283},{"date":"2024-06-14","close":7170.6689},{"date":"2024-06-17","close":7179.5991},{"date":"2024-06-18","close":7099.23},{"date":"2024-06-19","close":7170.6689},{"date":"2024-06-20","close":7295.6865},{"date":"2024-06-21","close":7322.4766},{"date":"2024-06-24","close":7349.2656},{"date":"2024-06-25","close":7456.4238},{"date":"2024-06-26","close":7429.6343},{"date":"2024-06-27","close":7402.8452},{"date":"2024-06-28","close":7563.582},{"date":"2024-07-01","close":7492.1436},{"date":"2024-07-02","close":7617.1621},{"date":"2024-07-03","close":7706.4595},{"date":"2024-07-04","close":7849.3369},{"date":"2024-07-05","close":7858.2681},{"date":"2024-07-08","close":7724.3193},{"date":"2024-07-09","close":7679.6709},{"date":"2024-07-10","close":7554.6519},{"date":"2024-07-11","close":7652.8804},{"date":"2024-07-12","close":7706.4595},{"date":"2024-07-15","close":7635.02},{"date":"2024-07-16","close":7661.8105},{"date":"2024-07-17","close":7626.0908},{"date":"2024-07-18","close":7715.3892},{"date":"2024-07-19","close":7715.3892},{"date":"2024-07-22","close":7688.5996},{"date":"2024-07-23","close":7697.5303},{"date":"2024-07-24","close":7652.8804},{"date":"2024-07-25","close":7590.3711},{"date":"2024-07-26","close":7956.4956},{"date":"2024-07-29","close":8420.8477},{"date":"2024-07-30","close":8492.2871},{"date":"2024-07-31","close":8501.2168},{"date":"2024-08-01","close":8599.4443},{"date":"2024-08-02","close":8429.7773},{"date":"2024-08-05","close":7786.8286},{"date":"2024-08-06","close":8063.6523},{"date":"2024-08-07","close":8224.3916},{"date":"2024-08-08","close":8465.4971},{"date":"2024-08-09","close":8554.7959},{"date":"2024-08-12","close":8590.5156},{"date":"2024-08-13","close":8769.1113},{"date":"2024-08-14","close":8905.8447},{"date":"2024-08-16","close":8659.7256},{"date":"2024-08-19","close":8887.6133},{"date":"2024-08-20","close":9042.5771},{"date":"2024-08-21","close":9106.3848},{"date":"2024-08-22","close":9051.6914},{"date":"2024-08-23","close":9142.8477},{"date":"2024-08-26","close":9306.9268},{"date":"2024-08-27","close":9379.8496},{"date":"2024-08-28","close":9151.9629},{"date":"2024-08-29","close":9224.8867},{"date":"2024-08-30","close":9261.3496},{"date":"2024-09-02","close":9051.6914},{"date":"2024-09-03","close":9234.002},{"date":"2024-09-04","close":8960.5371},{"date":"2024-09-05","close":9069.9229},{"date":"2024-09-06","close":9051.6914},{"date":"2024-09-09","close":8951.4219},{"date":"2024-09-10","close":8987.8838},{"date":"2024-09-11","close":8368.0303},{"date":"2024-09-12","close":8632.3799},{"date":"2024-09-13","close":8887.6133},{"date":"2024-09-19","close":9042.5771},{"date":"2024-09-20","close":8741.7656},{"date":"2024-09-23","close":8623.2646},{"date":"2024-09-24","close":8787.3428},{"date":"2024-09-25","close":8240.4121},{"date":"2024-09-26","close":8468.2998},{"date":"2024-09-27","close":8377.1455},{"date":"2024-09-30","close":8240.4121},{"date":"2024-10-02","close":8185.7197},{"date":"2024-10-04","close":8258.6436},{"date":"2024-10-07","close":8450.0703},{"date":"2024-10-08","close":8358.9131},{"date":"2024-10-10","close":8404.4912},{"date":"2024-10-11","close":8404.4912},{"date":"2024-10-14","close":8550.3408},{"date":"2024-10-15","close":8614.1484},{"date":"2024-10-16","close":8732.6504},{"date":"2024-10-17","close":8823.8047},{"date":"2024-10-18","close":8896.7295},{"date":"2024-10-21","close":8732.6504},{"date":"2024-10-22","close":8787.3428},{"date":"2024-10-23","close":8641.4951},{"date":"2024-10-24","close":8696.1885},{"date":"2024-10-25","close":9033.4619},{"date":"2024-10-28","close":8914.9609},{"date":"2024-10-29","close":8969.6543},{"date":"2024-10-30","close":8614.1484},{"date":"2024-10-31","close":8605.0322},{"date":"2024-11-01","close":8814.6895},{"date":"2024-11-04","close":8568.5723},{"date":"2024-11-05","close":8522.9932},{"date":"2024-11-06","close":8887.6133},{"date":"2024-11-07","close":8769.1123},{"date":"2024-11-08","close":8632.3799},{"date":"2024-11-11","close":8623.2646},{"date":"2024-11-12","close":8650.6104},{"date":"2024-11-13","close":8586.8018},{"date":"2024-11-14","close":8522.9932},{"date":"2024-11-15","close":8495.6475},{"date":"2024-11-18","close":8477.415},{"date":"2024-11-19","close":8477.415},{"date":"2024-11-20","close":8741.7656},{"date":"2024-11-21","close":8978.7686},{"date":"2024-11-22","close":9079.0381},{"date":"2024-11-25","close":9079.0381},{"date":"2024-11-26","close":9188.4248},{"date":"2024-11-27","close":9379.8496},{"date":"2024-11-28","close":9598.623},{"date":"2024-11-29","close":9625.9697},{"date":"2024-12-02","close":9954.127},{"date":"2024-12-03","close":10829.2168},{"date":"2024-12-04","close":10491.9414},{"date":"2024-12-05","close":10172.9004},{"date":"2024-12-06","close":10154.6689},{"date":"2024-12-09","close":9826.5098},{"date":"2024-12-10","close":9872.0879},{"date":"2024-12-11","close":9981.4746},{"date":"2024-12-12","close":10145.5518},{"date":"2024-12-13","close":10063.5137},{"date":"2024-12-16","close":10090.8584},{"date":"2024-12-17","close":9790.0479},{"date":"2024-12-18","close":9753.5859},{"date":"2024-12-19","close":9653.3164},{"date":"2024-12-20","close":9352.5039},{"date":"2024-12-23","close":9689.7773},{"date":"2024-12-24","close":9780.9326},{"date":"2024-12-26","close":9653.3164},{"date":"2024-12-27","close":9498.3506},{"date":"2024-12-30","close":9425.4277},{"date":"2025-01-02","close":9580.3916},{"date":"2025-01-03","close":9534.8145},{"date":"2025-01-06","close":9480.1211},{"date":"2025-01-07","close":9562.1611},{"date":"2025-01-08","close":9507.4688},{"date":"2025-01-09","close":9480.1211},{"date":"2025-01-10","close":9625.9697},{"date":"2025-01-13","close":9972.3584},{"date":"2025-01-14","close":10182.0146},{"date":"2025-01-15","close":10564.8662},{"date":"2025-01-16","close":10546.6348},{"date":"2025-01-17","close":10355.209},{"date":"2025-01-20","close":10455.4785},{"date":"2025-01-21","close":10646.9062},{"date":"2025-01-22","close":10902.1387},{"date":"2025-01-23","close":10810.9854},{"date":"2025-01-24","close":10856.5615},{"date":"2025-01-31","close":11084.4492},{"date":"2025-02-03","close":11002.4102},{"date":"2025-02-04","close":10847.4463},{"date":"2025-02-05","close":10865.6777},{"date":"2025-02-06","close":10719.8291},{"date":"2025-02-07","close":10628.6738},{"date":"2025-02-10","close":10528.4033},{"date":"2025-02-11","close":10236.708},{"date":"2025-02-12","close":10264.0537},{"date":"2025-02-13","close":10236.708},{"date":"2025-02-14","close":10282.2852},{"date":"2025-02-17","close":10573.9824},{"date":"2025-02-18","close":10646.9062},{"date":"2025-02-19","close":10756.292},{"date":"2025-02-20","close":10756.292},{"date":"2025-02-21","close":10665.1367},{"date":"2025-02-24","close":10710.7139},{"date":"2025-02-25","close":10637.79},{"date":"2025-02-26","close":10765.4082},{"date":"2025-02-27","close":11002.3223},{"date":"2025-02-28","close":10575.874},{"date":"2025-03-04","close":10187.335},{"date":"2025-03-05","close":9912.5127},{"date":"2025-03-06","close":9950.4209},{"date":"2025-03-07","close":9950.4209},{"date":"2025-03-10","close":9798.7949},{"date":"2025-03-11","close":9808.2715},{"date":"2025-03-12","close":9988.3262},{"date":"2025-03-13","close":9779.8408},{"date":"2025-03-14","close":9940.9434},{"date":"2025-03-17","close":10424.249},{"date":"2025-03-18","close":10414.7734},{"date":"2025-03-19","close":10519.0156},{"date":"2025-03-20","close":10424.249},{"date":"2025-03-21","close":10263.1475},{"date":"2025-03-24","close":10357.9121},{"date":"2025-03-25","close":10215.7637},{"date":"2025-03-26","close":9808.2715},{"date":"2025-03-27","close":9713.5049},{"date":"2025-03-28","close":9779.8408},{"date":"2025-03-31","close":9713.5049},{"date":"2025-04-01","close":9903.0371},{"date":"2025-04-02","close":9770.3633},{"date":"2025-04-03","close":9343.918},{"date":"2025-04-04","close":9429.208},{"date":"2025-04-07","close":8955.377},{"date":"2025-04-08","close":8898.5186},{"date":"2025-04-09","close":8813.2285},{"date":"2025-04-10","close":9201.7686},{"date":"2025-04-11","close":9154.3867},{"date":"2025-04-14","close":9287.0586},{"date":"2025-04-15","close":9448.1602},{"date":"2025-04-16","close":9552.4033},{"date":"2025-04-17","close":9486.0664},{"date":"2025-04-18","close":9618.7383},{"date":"2025-04-21","close":9722.9814},{"date":"2025-04-22","close":9798.7949},{"date":"2025-04-23","close":9874.6064},{"date":"2025-04-24","close":10045.1855},{"date":"2025-04-25","close":10016.7549},{"date":"2025-04-28","close":9429.208},{"date":"2025-04-29","close":9561.8799},{"date":"2025-04-30","close":9808.2715},{"date":"2025-05-02","close":9865.1299},{"date":"2025-05-07","close":9903.0371},{"date":"2025-05-08","close":9808.2715},{"date":"2025-05-09","close":9942.5},{"date":"2025-05-12","close":10095.9033},{"date":"2025-05-13","close":10115.0781},{"date":"2025-05-14","close":10115.0781},{"date":"2025-05-15","close":10047.9639},{"date":"2025-05-16","close":10067.1406},{"date":"2025-05-19","close":9913.7363},{"date":"2025-05-20","close":9932.9121},{"date":"2025-05-21","close":10019.2021},{"date":"2025-05-22","close":9837.0332},{"date":"2025-05-23","close":9971.2617},{"date":"2025-05-26","close":10143.8418},{"date":"2025-05-27","close":10163.0166},{"date":"2025-05-28","close":10182.1924},{"date":"2025-05-29","close":10661.5801},{"date":"2025-05-30","close":10604.0537},{"date":"2025-06-02","close":10306.834},{"date":"2025-06-04","close":10728.6943},{"date":"2025-06-05","close":10709.5195},{"date":"2025-06-09","close":10786.2217},{"date":"2025-06-10","close":11169.7314},{"date":"2025-06-11","close":11227.2578},{"date":"2025-06-12","close":11332.7227},{"date":"2025-06-13","close":11409.4258},{"date":"2025-06-16","close":11582.0049},{"date":"2025-06-17","close":11428.6006},{"date":"2025-06-18","close":11284.7842},{"date":"2025-06-19","close":11303.96},{"date":"2025-06-20","close":11303.96},{"date":"2025-06-23","close":11543.6543},{"date":"2025-06-24","close":11649.1191},{"date":"2025-06-25","close":12186.0332},{"date":"2025-06-26","close":11888.8125},{"date":"2025-06-27","close":11965.5146},{"date":"2025-06-30","close":11936.752},{"date":"2025-07-01","close":12291.499},{"date":"2025-07-02","close":12349.0254},{"date":"2025-07-03","close":12617.4824},{"date":"2025-07-04","close":12847.5879},{"date":"2025-07-07","close":13183.1602},{"date":"2025-07-08","close":13806.3643},{"date":"2025-07-09","close":13844.7148},{"date":"2025-07-10","close":14458.3301},{"date":"2025-07-11","close":14678.8496},{"date":"2025-07-14","close":15053.6055},{"date":"2025-07-15","close":15139.0283},{"date":"2025-07-16","close":14816.3154},{"date":"2025-07-17","close":14901.7402},{"date":"2025-07-18","close":14854.2822},{"date":"2025-07-21","close":14635.9766},{"date":"2025-07-22","close":14635.9766},{"date":"2025-07-23","close":14673.9434},{"date":"2025-07-24","close":14673.9434},{"date":"2025-07-25","close":14408.1797},{"date":"2025-07-28","close":13696.3125},{"date":"2025-07-29","close":13743.7705},{"date":"2025-07-30","close":13819.7031},{"date":"2025-07-31","close":13848.1768},{"date":"2025-08-01","close":13107.8369},{"date":"2025-08-04","close":13373.6006},{"date":"2025-08-05","close":13677.3291},{"date":"2025-08-06","close":13781.7363},{"date":"2025-08-07","close":13876.6523},{"date":"2025-08-08","close":13914.6182},{"date":"2025-08-11","close":13762.7549},{"date":"2025-08-12","close":13810.2119},{"date":"2025-08-13","close":13895.6357},{"date":"2025-08-14","close":14020.0449},{"date":"2025-08-18","close":13981.7646},{"date":"2025-08-19","close":13943.4854},{"date":"2025-08-20","close":13857.3545},{"date":"2025-08-21","close":13732.9453},{"date":"2025-08-22","close":13713.8047},{"date":"2025-08-25","close":13685.0947},{"date":"2025-08-26","close":13723.376},{"date":"2025-08-27","close":14048.7549},{"date":"2025-08-28","close":14211.4453},{"date":"2025-08-29","close":13780.7959},{"date":"2025-09-01","close":13953.0547},{"date":"2025-09-02","close":14077.4658},{"date":"2025-09-03","close":14010.4746},{"date":"2025-09-04","close":13895.6348},{"date":"2025-09-05","close":13866.9248},{"date":"2025-09-08","close":13933.916},{"date":"2025-09-09","close":14354.9951},{"date":"2025-09-10","close":14795.2148},{"date":"2025-09-11","close":14737.7949},{"date":"2025-09-12","close":14843.0654},{"date":"2025-09-15","close":14929.1953},{"date":"2025-09-16","close":14689.9453},{"date":"2025-09-17","close":14469.8359},{"date":"2025-09-18","close":14565.5352},{"date":"2025-09-19","close":14880.0},{"date":"2025-09-22","close":14297.5752},{"date":"2025-09-23","close":14192.3047},{"date":"2025-09-24","close":14000.9043},{"date":"2025-09-25","close":13886.0654},{"date":"2025-09-26","close":13809.5059},{"date":"2025-09-29","close":13895.6348},{"date":"2025-09-30","close":13962.625},{"date":"2025-10-01","close":13857.3545},{"date":"2025-10-02","close":14192.3047},{"date":"2025-10-10","close":13484.125},{"date":"2025-10-13","close":13493.6953},{"date":"2025-10-14","close":13359.7158},{"date":"2025-10-15","close":13847.7861},{"date":"2025-10-16","close":13914.7754},{"date":"2025-10-17","close":13742.5156},{"date":"2025-10-20","close":14106.1748},{"date":"2025-10-21","close":13685.0947},{"date":"2025-10-22","close":13665.9551},{"date":"2025-10-23","close":13637.2451},{"date":"2025-10-24","close":13531.9756},{"date":"2025-10-27","close":13618.1055},{"date":"2025-10-28","close":13503.2656},{"date":"2025-10-29","close":13340.5752},{"date":"2025-10-30","close":13225.7354},{"date":"2025-10-31","close":13216.166},{"date":"2025-11-03","close":13570.2549},{"date":"2025-11-04","close":13809.5059},{"date":"2025-11-05","close":13828.6455},{"date":"2025-11-06","close":14307.1455},{"date":"2025-11-07","close":14058.3262},{"date":"2025-11-10","close":14766.5049},{"date":"2025-11-11","close":14479.4043},{"date":"2025-11-12","close":14948.3359},{"date":"2025-11-13","close":14716.877},{"date":"2025-11-14","close":14851.8936},{"date":"2025-11-17","close":14572.2148},{"date":"2025-11-18","close":14273.249},{"date":"2025-11-19","close":14321.4688},{"date":"2025-11-20","close":14446.8418},{"date":"2025-11-21","close":14388.9775},{"date":"2025-11-24","close":14282.8926},{"date":"2025-11-25","close":14302.1807},{"date":"2025-11-26","close":14659.0117},{"date":"2025-11-27","close":14495.0625},{"date":"2025-11-28","close":14514.3506},{"date":"2025-12-01","close":14755.4531},{"date":"2025-12-02","close":15064.0645},{"date":"2025-12-03","close":15044.7754},{"date":"2025-12-04","close":14957.9795},{"date":"2025-12-05","close":15150.8604},{"date":"2025-12-08","close":15044.7754},{"date":"2025-12-09","close":14986.9111},{"date":"2025-12-10","close":14774.7412},{"date":"2025-12-11","close":14601.1475},{"date":"2025-12-12","close":14716.877},{"date":"2025-12-15","close":14851.8936},{"date":"2025-12-16","close":14774.7412},{"date":"2025-12-17","close":15189.4365},{"date":"2025-12-18","close":15372.6748},{"date":"2025-12-19","close":15401.6074},{"date":"2025-12-22","close":15652.3525},{"date":"2025-12-23","close":15565.5566},{"date":"2025-12-24","close":15623.4199},{"date":"2025-12-26","close":15430.5391},{"date":"2025-12-29","close":15469.1152},{"date":"2025-12-30","close":15305.166},{"date":"2026-01-02","close":15170.1484},{"date":"2026-01-05","close":15073.708},{"date":"2026-01-06","close":15285.8779},{"date":"2026-01-07","close":14986.9111},{"date":"2026-01-08","close":14784.3848},{"date":"2026-01-09","close":14755.4521},{"date":"2026-01-12","close":14591.5039},{"date":"2026-01-13","close":14562.5713},{"date":"2026-01-14","close":14630.0801},{"date":"2026-01-15","close":14562.5713},{"date":"2026-01-16","close":14408.2666},{"date":"2026-01-19","close":14273.249},{"date":"2026-01-20","close":14803.6738},{"date":"2026-01-21","close":15015.8428},{"date":"2026-01-22","close":15112.2842},{"date":"2026-01-23","close":15334.0986},{"date":"2026-01-26","close":15353.3867},{"date":"2026-01-27","close":15575.2002},{"date":"2026-01-28","close":15806.6582},{"date":"2026-01-29","close":16115.2705},{"date":"2026-01-30","close":16018.8291},{"date":"2026-02-02","close":15883.8105},{"date":"2026-02-03","close":16877.1504},{"date":"2026-02-04","close":17185.7637},{"date":"2026-02-05","close":17176.1191},{"date":"2026-02-06","close":17841.5586},{"date":"2026-02-09","close":18757.748},{"date":"2026-02-10","close":18998.8516},{"date":"2026-02-11","close":19529.2754},{"date":"2026-02-12","close":20686.5664},{"date":"2026-02-13","close":21265.2129},{"date":"2026-02-19","close":21361.6523},{"date":"2026-02-20","close":21843.8574},{"date":"2026-02-23","close":21699.1953},{"date":"2026-02-24","close":21024.1094},{"date":"2026-02-25","close":20975.8906},{"date":"2026-02-26","close":20117.2266},{"date":"2026-02-27","close":19557.8691},{"date":"2026-03-03","close":19312.5391},{"date":"2026-03-04","close":17310.627},{"date":"2026-03-05","close":18448.9688},{"date":"2026-03-06","close":18076.0625},{"date":"2026-03-09","close":17497.0801},{"date":"2026-03-10","close":17987.7441},{"date":"2026-03-11","close":18694.3008},{"date":"2026-03-12","close":18301.7695},{"date":"2026-03-13","close":17928.8652},{"date":"2026-03-16","close":17801.293},{"date":"2026-03-17","close":18134.9434},{"date":"2026-03-18","close":18409.7168},{"date":"2026-03-19","close":18134.9434},{"date":"2026-03-20","close":18498.0352},{"date":"2026-03-23","close":17379.3223},{"date":"2026-03-24","close":17663.9062},{"date":"2026-03-25","close":18105.5039},{"date":"2026-03-26","close":18085.877},{"date":"2026-03-27","close":18331.209},{"date":"2026-03-30","close":17909.2383},{"date":"2026-03-31","close":17555.9609},{"date":"2026-04-01","close":17830.7324},{"date":"2026-04-02","close":17300.8164},{"date":"2026-04-03","close":17446.4219},{"date":"2026-04-06","close":17045.668},{"date":"2026-04-07","close":17006.416},{"date":"2026-04-08","close":17330.2559},{"date":"2026-04-09","close":17133.9883},{"date":"2026-04-10","close":18105.5039},{"date":"2026-04-13","close":18125.1289},{"date":"2026-04-14","close":18291.9551},{"date":"2026-04-15","close":18537.2891},{"date":"2026-04-16","close":18792.4336},{"date":"2026-04-17","close":18802.248},{"date":"2026-04-20","close":18831.6875},{"date":"2026-04-21","close":18478.4082},{"date":"2026-04-22","close":18448.9688},{"date":"2026-04-23","close":18547.1016},{"date":"2026-04-24","close":18645.2344},{"date":"2026-04-27","close":18390.0879},{"date":"2026-04-28","close":18507.8477},{"date":"2026-04-29","close":18507.8477},{"date":"2026-04-30","close":18380.2754},{"date":"2026-05-04","close":17860.1699},{"date":"2026-05-06","close":17791.4785},{"date":"2026-05-07","close":17860.1699},{"date":"2026-05-08","close":17565.7734},{"date":"2026-05-11","close":17310.6289},{"date":"2026-05-12","close":17153.6152},{"date":"2026-05-13","close":16869.0312},{"date":"2026-05-14","close":17324.4141},{"date":"2026-05-15","close":17146.2207},{"date":"2026-05-18","close":17086.8223},{"date":"2026-05-19","close":17086.8223},{"date":"2026-05-20","close":16532.4414},{"date":"2026-05-21","close":17007.625},{"date":"2026-05-22","close":17294.7168},{"date":"2026-05-26","close":17492.709},{"date":"2026-05-27","close":16968.0273},{"date":"2026-05-28","close":16938.3281},{"date":"2026-05-29","close":16651.2383},{"date":"2026-06-01","close":16819.5312},{"date":"2026-06-02","close":16997.7266},{"date":"2026-06-04","close":17096.7227},{"date":"2026-06-05","close":17067.0234},{"date":"2026-06-08","close":16067.1572},{"date":"2026-06-09","close":16888.8301},{"date":"2026-06-10","close":16601.7402},{"date":"2026-06-11","close":16651.2383},{"date":"2026-06-12","close":17492.709},{"date":"2026-06-15","close":17839.1973},{"date":"2026-06-16","close":18284.6816},{"date":"2026-06-17","close":17987.6934},{"date":"2026-06-18","close":17552.1074},{"date":"2026-06-19","close":17562.0078},{"date":"2026-06-22","close":16779.9336},{"date":"2026-06-23","close":16552.2402},{"date":"2026-06-24","close":16265.1504},{"date":"2026-06-25","close":16136.4551},{"date":"2026-06-26","close":15720.6689},{"date":"2026-06-29","close":16760.1348},{"date":"2026-06-30","close":16878.9297},{"date":"2026-07-01","close":17146.2207},{"date":"2026-07-02","close":17948.0938},{"date":"2026-07-03","close":18591.5723},{"date":"2026-07-06","close":18423.2773},{"date":"2026-07-07","close":18284.6816},{"date":"2026-07-08","close":17750.1016},{"date":"2026-07-09","close":17047.2246},{"date":"2026-07-10","close":17670.9023},{"date":"2026-07-13","close":17977.793},{"date":"2026-07-14","close":17839.1973},{"date":"2026-07-15","close":18037.1914},{"date":"2026-07-16","close":18146.0879},{"date":"2026-07-20","close":17522.4082},{"date":"2026-07-21","close":17918.3945},{"date":"2026-07-22","close":17601.6055},{"date":"2026-07-23","close":17591.7051},{"date":"2026-07-24","close":17858.9961},{"date":"2026-07-27","close":17938.1934},{"date":"2026-07-28","close":17096.7227},{"date":"2026-07-29","close":14809.9004},{"date":"2026-07-30","close":14651.5049},{"date":"2026-07-31","close":15017.793},{"date":"2026-08-03","close":14938.5957},{"date":"2026-08-04","close":14958.3945},{"date":"2026-08-05","close":14790.1006},{"date":"2026-08-06","close":14770.3008},{"date":"2026-08-07","close":14997.9932},{"date":"2026-08-10","close":14800.0},{"date":"2026-08-11","close":14900.0},{"date":"2026-08-12","close":14680.0},{"date":"2026-08-13","close":14850.0},{"date":"2026-08-14","close":15130.0},{"date":"2026-08-18","close":14820.0},{"date":"2026-08-19","close":14660.0},{"date":"2026-08-20","close":14300.0},{"date":"2026-08-21","close":14310.0},{"date":"2026-08-24","close":14360.0},{"date":"2026-08-25","close":14840.0},{"date":"2026-08-26","close":14880.0},{"date":"2026-08-27","close":14970.0},{"date":"2026-08-28","close":15120.0},{"date":"2026-08-31","close":15200.0},{"date":"2026-09-01","close":15410.0},{"date":"2026-09-02","close":15140.0},{"date":"2026-09-03","close":15820.0},{"date":"2026-09-04","close":15390.0},{"date":"2026-09-07","close":15800.0},{"date":"2026-09-08","close":15590.0},{"date":"2026-09-09","close":15520.0},{"date":"2026-09-10","close":15610.0},{"date":"2026-09-11","close":15930.0},{"date":"2026-09-14","close":16040.0},{"date":"2026-09-15","close":16020.0},{"date":"2026-09-16","close":16140.0},{"date":"2026-09-17","close":15860.0},{"date":"2026-09-18","close":15750.0},{"date":"2026-09-21","close":15750.0},{"date":"2026-09-22","close":15600.0},{"date":"2026-09-23","close":15890.0},{"date":"2026-09-28","close":16470.0},{"date":"2026-09-29","close":16490.0},{"date":"2026-09-30","close":15870.0},{"date":"2026-10-01","close":15830.0},{"date":"2026-10-02","close":16020.0},{"date":"2026-10-06","close":15970.0},{"date":"2026-10-07","close":15400.0},{"date":"2026-10-08","close":15270.0},{"date":"2026-10-12","close":15160.0},{"date":"2026-10-13","close":15170.0},{"date":"2026-10-14","close":14670.0},{"date":"2026-10-15","close":14490.0},{"date":"2026-10-16","close":14680.0},{"date":"2026-10-19","close":14690.0},{"date":"2026-10-20","close":14400.0},{"date":"2026-10-21","close":14190.0},{"date":"2026-10-22","close":13980.0},{"date":"2026-10-23","close":13320.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":159612.0,"foreign_net":-173808.0,"institution_net":14196.0},{"date":"2026-10-21","retail_net":180348.0,"foreign_net":-160711.0,"institution_net":-19637.0},{"date":"2026-10-20","retail_net":5595.0,"foreign_net":-31319.0,"institution_net":25724.0},{"date":"2026-10-19","retail_net":29186.0,"foreign_net":-58368.0,"institution_net":29182.0},{"date":"2026-10-16","retail_net":314889.0,"foreign_net":-224885.0,"institution_net":-90004.0},{"date":"2026-10-15","retail_net":-10276.0,"foreign_net":-235297.0,"institution_net":245573.0},{"date":"2026-10-14","retail_net":236509.0,"foreign_net":-221485.0,"institution_net":-15024.0},{"date":"2026-10-13","retail_net":-49382.0,"foreign_net":-364516.0,"institution_net":413898.0},{"date":"2026-10-12","retail_net":97692.0,"foreign_net":505374.0,"institution_net":-603066.0},{"date":"2026-10-08","retail_net":-98626.0,"foreign_net":198254.0,"institution_net":-99628.0},{"date":"2026-10-07","retail_net":194546.0,"foreign_net":-165081.0,"institution_net":-29465.0},{"date":"2026-10-06","retail_net":-173975.0,"foreign_net":236782.0,"institution_net":-62807.0},{"date":"2026-10-02","retail_net":-38832.0,"foreign_net":1158.0,"institution_net":37674.0},{"date":"2026-10-01","retail_net":94290.0,"foreign_net":-30718.0,"institution_net":-63572.0},{"date":"2026-09-30","retail_net":324855.0,"foreign_net":-401382.0,"institution_net":76527.0},{"date":"2026-09-29","retail_net":84886.0,"foreign_net":-110429.0,"institution_net":25543.0},{"date":"2026-09-28","retail_net":-176860.0,"foreign_net":212679.0,"institution_net":-35819.0},{"date":"2026-09-23","retail_net":-567894.0,"foreign_net":555510.0,"institution_net":12384.0},{"date":"2026-09-22","retail_net":156051.0,"foreign_net":-47209.0,"institution_net":-108842.0},{"date":"2026-09-21","retail_net":18554.0,"foreign_net":27391.0,"institution_net":-45945.0},{"date":"2026-09-18","retail_net":186882.0,"foreign_net":-268039.0,"institution_net":81157.0},{"date":"2026-09-17","retail_net":283671.0,"foreign_net":-162052.0,"institution_net":-121619.0},{"date":"2026-09-16","retail_net":-29959.0,"foreign_net":-353649.0,"institution_net":383608.0},{"date":"2026-09-15","retail_net":-112718.0,"foreign_net":-144341.0,"institution_net":257059.0},{"date":"2026-09-14","retail_net":194223.0,"foreign_net":-650455.0,"institution_net":456232.0},{"date":"2026-09-11","retail_net":-390769.0,"foreign_net":78653.0,"institution_net":312116.0},{"date":"2026-09-10","retail_net":-48821.0,"foreign_net":-83647.0,"institution_net":132468.0},{"date":"2026-09-09","retail_net":-40900.0,"foreign_net":-222489.0,"institution_net":263389.0},{"date":"2026-09-08","retail_net":-116579.0,"foreign_net":-282295.0,"institution_net":398874.0},{"date":"2026-09-07","retail_net":-151536.0,"foreign_net":-233739.0,"institution_net":385275.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":159612.0,"foreign_net":-173808.0,"institution_net":14196.0},"d3":{"retail_net":345555.0,"foreign_net":-365838.0,"institution_net":20283.0},"d7":{"retail_net":915863.0,"foreign_net":-1105873.0,"institution_net":190010.0},"d14":{"retail_net":941576.0,"foreign_net":-724620.0,"institution_net":-216956.0},"d30":{"retail_net":554662.0,"foreign_net":-2810113.0,"institution_net":2255451.0}},"analysis":"최근 5일 외국인 순매수 -64.91만, 기관 순매수 -4.05만. 30일 누적: 외국인 -281.01만, 기관 225.55만.","foreign_flow":-649091.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-40539.0},"insider_trades":[],"price_analysis":{"current":13580.0,"low_30d":13300.0,"support":13633.0,"high_30d":16630.0,"change_1d":-2.9,"change_7d":-6.9,"change_30d":-12.3,"resistance":16297.0,"position_in_range":8.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.3,"per":3.42,"quarter":"2024-Q2"},{"pbr":0.33,"per":3.59,"quarter":"2024-Q3"},{"pbr":0.37,"per":3.9,"quarter":"2024-Q4"},{"pbr":0.39,"per":4.52,"quarter":"2025-Q1"},{"pbr":0.48,"per":5.05,"quarter":"2025-Q2"},{"pbr":0.55,"per":5.32,"quarter":"2025-Q3"},{"pbr":0.6,"per":5.68,"quarter":"2025-Q4"},{"pbr":0.69,"per":6.18,"quarter":"2026-Q1"},{"pbr":0.65,"per":6.88,"quarter":"2026-Q2"},{"pbr":0.36,"per":5.53,"quarter":"현재"}],"timeline":[{"close":7563.582,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":8240.4121,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":9425.4277,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":9713.5049,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":11936.752,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":13962.625,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":15305.166,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":17555.9609,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":16878.9297,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.48,"pbr_5y_low":0.3,"per_5y_avg":4.95,"per_5y_low":3.42,"current_pbr":0.36,"current_per":5.53,"pbr_5y_high":0.69,"per_5y_high":6.88,"pbr_5y_median":0.48,"per_5y_median":5.05,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":33.3,"per_percentile":66.7,"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 15 (30 이하 과매도 구간)","전분기 대비 매출 16% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["부채비율(부채총계/자본총계) 13.6배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Financial Services","industry":"INSURANCE"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +16.2%"},"momentum":{"grade":"D","reason":"RSI 15"},"valuation":{"grade":"C","reason":"PER 5.57x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 1.8%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.12,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.8,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":0.57,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":13.63,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":null,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":13.58,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":10.93,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 6개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.3,"per":3.42,"close":7563.582,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.33,"per":3.59,"close":8240.4121,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.37,"per":3.9,"close":9425.4277,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.39,"per":4.52,"close":9713.5049,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.48,"per":5.05,"close":11936.752,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.55,"per":5.32,"close":13962.625,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.6,"per":5.68,"close":15305.166,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.69,"per":6.18,"close":17555.9609,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.65,"per":6.88,"close":16878.9297,"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":"5.6배"},{"label":"PBR","value":"0.4배"},{"label":"5년 PER 밴드","value":"하위 67%"},{"label":"ROE","value":"1.8%"}],"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":629.0,"pbr":null,"per":null,"roa":0.0012281689237663097,"roe":0.017968147348181016,"revenue":1984533884470.0,"market_cap":null,"net_income":205690654386.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":null,"total_assets":167477494671684.0,"total_equity":11447516007087.0,"profit_margin":0.10364683414863074,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":235654403728.0,"operating_margin":0.11874546742291331},{"eps":698.27,"pbr":0.55,"per":7.4,"roa":0.0013285982474735803,"roe":0.01925557541680498,"revenue":1707732306567.0,"market_cap":5899300000000.0,"net_income":216692856546.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":null,"total_assets":163098857730737.0,"total_equity":11253512390852.0,"profit_margin":0.12688924119589373,"dividend_yield":3.87,"fiscal_quarter":"Q1","operating_income":283116163478.0,"operating_margin":0.16578486123925326},{"eps":162.11,"pbr":null,"per":null,"roa":0.0003122818009973921,"roe":0.004474995627619522,"revenue":1695540525998.0,"market_cap":null,"net_income":50307163915.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":null,"total_assets":161095407271012.0,"total_equity":11241835322588.0,"profit_margin":0.02967028103641997,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":60585153846.0,"operating_margin":0.03573205884320542},{"eps":965.22,"pbr":null,"per":null,"roa":0.001890897478967926,"roe":0.02680828184284519,"revenue":1678548097410.0,"market_cap":null,"net_income":299535094793.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":null,"total_assets":158408955601596.0,"total_equity":11173229845498.0,"profit_margin":0.1784489197867983,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":380399128498.0,"operating_margin":0.22662390734287324},{"eps":1013.39,"pbr":null,"per":null,"roa":0.0020219503989461194,"roe":0.028437787915752393,"revenue":1716950966073.0,"market_cap":null,"net_income":314483253515.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":null,"total_assets":155534603459568.0,"total_equity":11058639808647.0,"profit_margin":0.1831637942662301,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":255856037132.0,"operating_margin":0.1490176727161827},{"eps":553.71,"pbr":null,"per":null,"roa":0.0011164083435914603,"roe":0.01568066079710519,"revenue":1754473675485.0,"market_cap":null,"net_income":171831732721.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":null,"total_assets":153914769364963.0,"total_equity":10958194615926.0,"profit_margin":0.09793919117851654,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":205841068949.0,"operating_margin":0.11732354370725914},{"eps":92.48,"pbr":null,"per":null,"roa":0.00018822266782644496,"roe":0.0025744077733707922,"revenue":1808108122447.0,"market_cap":null,"net_income":28698402567.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":null,"total_assets":152470490926534.0,"total_equity":11147574546601.0,"profit_margin":0.015872061084577768,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":28598278732.0,"operating_margin":0.015816686168798673},{"eps":703.81,"pbr":null,"per":null,"roa":0.0014476183484040308,"roe":0.01963720183028732,"revenue":1824161573362.0,"market_cap":null,"net_income":218409801818.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":null,"total_assets":150875264919647.0,"total_equity":11122246626866.0,"profit_margin":0.11973160985704918,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":241534976306.0,"operating_margin":0.13240876237779844},{"eps":799.91,"pbr":null,"per":null,"roa":0.0016539037130332123,"roe":0.022402762154167102,"revenue":1838600101752.0,"market_cap":null,"net_income":248232566094.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":null,"total_assets":150088886153323.0,"total_equity":11080444651680.0,"profit_margin":0.1350117221561445,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":294309101262.0,"operating_margin":0.16007238386506842},{"eps":820.54,"pbr":null,"per":null,"roa":0.0017092870591496132,"roe":0.023504159291973987,"revenue":1868427042858.0,"market_cap":null,"net_income":254635531544.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":null,"total_assets":148971777549573.0,"total_equity":10833637075926.0,"profit_margin":0.13628336868562024,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":311477465132.0,"operating_margin":0.1667057144792526},{"eps":-29.47,"pbr":null,"per":null,"roa":-6.272352460106828e-05,"roe":-0.0008566908910655797,"revenue":1856777921369.0,"market_cap":null,"net_income":-9144063347.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":null,"total_assets":145783633894264.0,"total_equity":10673702081303.0,"profit_margin":-0.0049246941391128205,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-67681354260.0,"operating_margin":-0.036450968896753484},{"eps":619.0,"pbr":null,"per":null,"roa":0.0014279466835516715,"roe":0.019620051211698478,"revenue":1800539799203.0,"market_cap":null,"net_income":212335989678.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":null,"total_assets":148700222581046.0,"total_equity":10822397321338.0,"profit_margin":0.11792907314350368,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":267505046867.0,"operating_margin":0.14856936069139365}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":2209.98,"per":3.42,"date":"2024-06","close":7563.58,"source":"reported"},{"eps":2209.98,"per":3.85,"date":"2024-07","close":8501.22,"source":"reported"},{"eps":2209.98,"per":4.19,"date":"2024-08","close":9261.35,"source":"reported"},{"eps":2294.79,"per":3.59,"date":"2024-09","close":8240.41,"source":"reported"},{"eps":2294.79,"per":3.75,"date":"2024-10","close":8605.03,"source":"reported"},{"eps":2294.79,"per":4.19,"date":"2024-11","close":9625.97,"source":"reported"},{"eps":2416.74,"per":3.9,"date":"2024-12","close":9425.43,"source":"reported"},{"eps":2416.74,"per":4.59,"date":"2025-01","close":11084.45,"source":"reported"},{"eps":2416.74,"per":4.38,"date":"2025-02","close":10575.87,"source":"reported"},{"eps":2149.91,"per":4.52,"date":"2025-03","close":9713.5,"source":"reported"},{"eps":2149.91,"per":4.56,"date":"2025-04","close":9808.27,"source":"reported"},{"eps":2149.91,"per":4.93,"date":"2025-05","close":10604.05,"source":"reported"},{"eps":2363.39,"per":5.05,"date":"2025-06","close":11936.75,"source":"reported"},{"eps":2363.39,"per":5.86,"date":"2025-07","close":13848.18,"source":"reported"},{"eps":2363.39,"per":5.83,"date":"2025-08","close":13780.8,"source":"reported"},{"eps":2624.8,"per":5.32,"date":"2025-09","close":13962.62,"source":"reported"},{"eps":2624.8,"per":5.04,"date":"2025-10","close":13216.17,"source":"reported"},{"eps":2624.8,"per":5.53,"date":"2025-11","close":14514.35,"source":"reported"},{"eps":2694.43,"per":5.68,"date":"2025-12","close":15305.17,"source":"reported"},{"eps":2694.43,"per":5.95,"date":"2026-01","close":16018.83,"source":"reported"},{"eps":2694.43,"per":7.26,"date":"2026-02","close":19557.87,"source":"reported"},{"eps":2838.99,"per":6.18,"date":"2026-03","close":17555.96,"source":"reported"},{"eps":2838.99,"per":6.47,"date":"2026-04","close":18380.28,"source":"reported"},{"eps":2838.99,"per":5.87,"date":"2026-05","close":16651.24,"source":"reported"},{"eps":2454.6,"per":6.88,"date":"2026-06","close":16878.93,"source":"reported"},{"eps":2454.6,"per":6.12,"date":"2026-07","close":15017.79,"source":"reported"},{"eps":2454.6,"per":6.19,"date":"2026-08","close":15200.0,"source":"reported"},{"eps":2454.6,"per":6.47,"date":"2026-09","close":15870.0,"source":"reported"},{"eps":2454.6,"per":5.43,"date":"2026-10","close":13320.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":5.21,"std":1.03,"count":29,"current":5.43,"lower_1sd":4.18,"upper_1sd":6.24},"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":"BNK금융지주","phase":"above-fold","symbol_resolved":true}