{"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":"2026-10-23T09:33:54.638348+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":4.2,"direction":"higher_better","percentile":56},{"name":"영업이익 성장률","unit":"%","value":38.1,"direction":"higher_better","percentile":78}],"summary":"매출 +4.2%","percentile":67},"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":25.4,"direction":null,"percentile":25},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-19.6,"direction":"higher_better","percentile":26}],"summary":"RSI 25","percentile":27},"valuation":{"grade":"C","metrics":[],"summary":"PER 6.41x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":3.59,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":25.74,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":19.36,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.3,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 3.6%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":11.09,"rating":"poor","direction":"lower_better","percentile":10},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":2.5,"rating":"fair","direction":"higher_better","percentile":55},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.01,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"순차입금비율 11.1x","percentile":26}},"signals":[],"summary":"JB금융지주(175330)은 Holding Company 섹터 KR 시장 종목입니다, 시가총액 4.69조. 현재가 25,150원, 전일 대비 -3.8%, 30일 -19.6%. PER 6.4배 / ROE 3.6%. 기술적 시그널: RSI 25(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 42.07만, 기관 순매수 42.61만.","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":3.79,"direction":"higher_better","percentile":null}],"summary":"배당수익률 3.79%","value_pct":3.79},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":24.3,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":4.1,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":11.09,"direction":"lower_better","percentile":null}],"summary":"배당성향 24%로 낮아 안정적","percentile":64},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":3.79},"catalysts":["RSI 25 (30 이하 과매도 구간)"],"portfolio":null,"technical":{"macd":-956.6523699718527,"grade":"D","trend":"하락","atr_14":1067.857142857143,"rsi_14":25.423728813559322,"sma_20":28335.0,"sma_60":28787.5,"comment":"하락 추세, RSI 25","analysis":"RSI(14) 25.4로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-956.65)가 시그널선(-701.67)을 하회합니다(데드크로스). 현재가가 SMA20(28335)과 SMA60(28788) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 24996~31674 (현재 위치 2%).","bb_lower":24996.422458591085,"bb_upper":31673.577541408915,"macd_signal":-701.6690503802388},"change_pct":-3.63,"chart_data":[{"date":"2024-10-23","open":15551,"high":15596,"low":15172,"close":15460,"volume":530899,"rsi_14":73.96,"sma_20":16066.0,"sma_60":15066.67,"sma_120":14490.42},{"date":"2024-10-24","open":15506,"high":16128,"low":15415,"close":15857,"volume":597034,"rsi_14":75.61,"sma_20":16198.0,"sma_60":15111.0,"sma_120":14529.0},{"date":"2024-10-25","open":15893,"high":16867,"low":15893,"close":16488,"volume":1199125,"rsi_14":77.22,"sma_20":16334.5,"sma_60":15167.17,"sma_120":14573.83},{"date":"2024-10-28","open":16488,"high":16569,"low":15983,"close":16470,"volume":611469,"rsi_14":79.02,"sma_20":16496.5,"sma_60":15233.0,"sma_120":14616.83},{"date":"2024-10-29","open":16164,"high":16470,"low":16001,"close":16299,"volume":447818,"rsi_14":76.87,"sma_20":16619.5,"sma_60":15296.0,"sma_120":14656.17},{"date":"2024-10-30","open":16299,"high":16362,"low":16101,"close":16209,"volume":397111,"rsi_14":77.93,"sma_20":16743.0,"sma_60":15355.5,"sma_120":14695.08},{"date":"2024-10-31","open":16209,"high":16209,"low":15677,"close":16146,"volume":510504,"rsi_14":72.31,"sma_20":16873.0,"sma_60":15416.5,"sma_120":14734.42},{"date":"2024-11-01","open":16064,"high":16308,"low":16046,"close":16155,"volume":307351,"rsi_14":70.4,"sma_20":16994.5,"sma_60":15474.5,"sma_120":14774.0},{"date":"2024-11-04","open":16092,"high":16092,"low":15614,"close":16010,"volume":533184,"rsi_14":67.31,"sma_20":17087.5,"sma_60":15529.17,"sma_120":14811.5},{"date":"2024-11-05","open":15785,"high":16227,"low":15677,"close":16164,"volume":645279,"rsi_14":74.64,"sma_20":17195.0,"sma_60":15592.17,"sma_120":14849.83},{"date":"2024-11-06","open":16055,"high":16822,"low":16055,"close":16659,"volume":502501,"rsi_14":71.38,"sma_20":17333.5,"sma_60":15675.5,"sma_120":14892.42},{"date":"2024-11-07","open":16461,"high":16786,"low":16380,"close":16650,"volume":400229,"rsi_14":74.5,"sma_20":17479.5,"sma_60":15759.5,"sma_120":14934.83},{"date":"2024-11-08","open":16813,"high":16813,"low":16128,"close":16434,"volume":356681,"rsi_14":71.38,"sma_20":17578.5,"sma_60":15835.33,"sma_120":14975.67},{"date":"2024-11-11","open":16272,"high":16452,"low":16155,"close":16371,"volume":401129,"rsi_14":66.08,"sma_20":17661.5,"sma_60":15903.67,"sma_120":15018.08},{"date":"2024-11-12","open":16290,"high":16939,"low":16290,"close":16533,"volume":665830,"rsi_14":70.45,"sma_20":17753.5,"sma_60":15974.83,"sma_120":15059.92},{"date":"2024-11-13","open":16434,"high":16587,"low":16164,"close":16182,"volume":453130,"rsi_14":56.29,"sma_20":17841.0,"sma_60":16039.17,"sma_120":15099.58},{"date":"2024-11-14","open":16335,"high":16497,"low":16028,"close":16028,"volume":561829,"rsi_14":39.06,"sma_20":17872.5,"sma_60":16098.5,"sma_120":15137.25},{"date":"2024-11-15","open":16092,"high":16425,"low":16001,"close":16425,"volume":441212,"rsi_14":49.09,"sma_20":17933.0,"sma_60":16164.17,"sma_120":15179.0},{"date":"2024-11-18","open":16263,"high":16344,"low":15731,"close":16236,"volume":442916,"rsi_14":48.74,"sma_20":17988.5,"sma_60":16224.83,"sma_120":15218.75},{"date":"2024-11-19","open":16092,"high":16497,"low":16064,"close":16263,"volume":331363,"rsi_14":51.11,"sma_20":18028.0,"sma_60":16279.67,"sma_120":15259.67},{"date":"2024-11-20","open":16146,"high":17191,"low":16146,"close":16912,"volume":426921,"rsi_14":62.69,"sma_20":18108.5,"sma_60":16339.67,"sma_120":15306.58},{"date":"2024-11-21","open":17011,"high":17092,"low":16777,"close":16840,"volume":208976,"rsi_14":61.11,"sma_20":18163.0,"sma_60":16394.33,"sma_120":15349.83},{"date":"2024-11-22","open":16957,"high":17020,"low":16768,"close":16903,"volume":171193,"rsi_14":64.86,"sma_20":18186.0,"sma_60":16448.5,"sma_120":15393.92},{"date":"2024-11-25","open":17029,"high":17047,"low":16551,"close":16596,"volume":464788,"rsi_14":56.86,"sma_20":18193.0,"sma_60":16499.5,"sma_120":15434.17},{"date":"2024-11-26","open":16317,"high":16587,"low":16182,"close":16569,"volume":302301,"rsi_14":48.32,"sma_20":18208.0,"sma_60":16546.67,"sma_120":15475.58},{"date":"2024-11-27","open":16470,"high":17354,"low":16470,"close":17354,"volume":598935,"rsi_14":60.16,"sma_20":18271.5,"sma_60":16615.83,"sma_120":15514.17},{"date":"2024-11-28","open":17444,"high":18021,"low":17146,"close":17976,"volume":1927741,"rsi_14":69.93,"sma_20":18373.0,"sma_60":16705.33,"sma_120":15560.92},{"date":"2024-11-29","open":18030,"high":18120,"low":17453,"close":17741,"volume":434041,"rsi_14":66.96,"sma_20":18461.0,"sma_60":16791.5,"sma_120":15606.67},{"date":"2024-12-02","open":17867,"high":17895,"low":17390,"close":17525,"volume":337195,"rsi_14":62.11,"sma_20":18545.0,"sma_60":16879.5,"sma_120":15652.17},{"date":"2024-12-03","open":17750,"high":18480,"low":17561,"close":18435,"volume":775499,"rsi_14":74.22,"sma_20":18671.0,"sma_60":16981.33,"sma_120":15705.0},{"date":"2024-12-04","open":18255,"high":18390,"low":17426,"close":17669,"volume":844966,"rsi_14":65.58,"sma_20":18727.0,"sma_60":17070.0,"sma_120":15754.0},{"date":"2024-12-05","open":16434,"high":16966,"low":16019,"close":16470,"volume":672514,"rsi_14":50.37,"sma_20":18717.0,"sma_60":17135.17,"sma_120":15794.33},{"date":"2024-12-06","open":16317,"high":16542,"low":15821,"close":16497,"volume":860334,"rsi_14":52.21,"sma_20":18720.5,"sma_60":17198.67,"sma_120":15833.0},{"date":"2024-12-09","open":16407,"high":16407,"low":15866,"close":16137,"volume":542504,"rsi_14":48.99,"sma_20":18707.5,"sma_60":17256.83,"sma_120":15870.92},{"date":"2024-12-10","open":16299,"high":16299,"low":15956,"close":16128,"volume":440295,"rsi_14":43.0,"sma_20":18685.0,"sma_60":17315.67,"sma_120":15906.67},{"date":"2024-12-11","open":16046,"high":16623,"low":15992,"close":16344,"volume":265601,"rsi_14":45.68,"sma_20":18694.0,"sma_60":17364.5,"sma_120":15944.08},{"date":"2024-12-12","open":16407,"high":16542,"low":16182,"close":16272,"volume":660910,"rsi_14":44.51,"sma_20":18707.5,"sma_60":17426.17,"sma_120":15981.67},{"date":"2024-12-13","open":16137,"high":16353,"low":15983,"close":16200,"volume":668190,"rsi_14":46.41,"sma_20":18695.0,"sma_60":17481.33,"sma_120":16015.17},{"date":"2024-12-16","open":16119,"high":16317,"low":15650,"close":15740,"volume":379642,"rsi_14":43.03,"sma_20":18667.5,"sma_60":17515.0,"sma_120":16042.08},{"date":"2024-12-17","open":15740,"high":15776,"low":14893,"close":15244,"volume":1165495,"rsi_14":31.37,"sma_20":18611.0,"sma_60":17540.33,"sma_120":16063.25},{"date":"2024-12-18","open":15145,"high":15415,"low":15055,"close":15208,"volume":289604,"rsi_14":22.74,"sma_20":18516.5,"sma_60":17563.67,"sma_120":16084.5},{"date":"2024-12-19","open":14965,"high":15181,"low":14811,"close":14884,"volume":301070,"rsi_14":22.34,"sma_20":18408.0,"sma_60":17589.67,"sma_120":16100.83},{"date":"2024-12-20","open":14739,"high":14884,"low":14550,"close":14866,"volume":453744,"rsi_14":23.23,"sma_20":18295.0,"sma_60":17605.17,"sma_120":16119.17},{"date":"2024-12-23","open":15001,"high":15136,"low":14775,"close":15046,"volume":367296,"rsi_14":10.0,"sma_20":18209.0,"sma_60":17632.83,"sma_120":16139.08},{"date":"2024-12-24","open":15046,"high":15046,"low":14847,"close":15037,"volume":200579,"rsi_14":12.18,"sma_20":18124.0,"sma_60":17650.5,"sma_120":16156.08},{"date":"2024-12-26","open":15037,"high":15064,"low":14802,"close":14956,"volume":436581,"rsi_14":17.94,"sma_20":17991.0,"sma_60":17668.5,"sma_120":16174.08},{"date":"2024-12-27","open":14748,"high":14811,"low":14568,"close":14730,"volume":266812,"rsi_14":15.49,"sma_20":17811.0,"sma_60":17685.67,"sma_120":16189.08},{"date":"2024-12-30","open":14730,"high":14893,"low":14577,"close":14676,"volume":263733,"rsi_14":17.6,"sma_20":17641.0,"sma_60":17698.83,"sma_120":16201.5},{"date":"2025-01-02","open":14649,"high":14902,"low":14171,"close":14243,"volume":306381,"rsi_14":14.81,"sma_20":17459.0,"sma_60":17697.17,"sma_120":16206.58},{"date":"2025-01-03","open":14189,"high":14415,"low":14045,"close":14153,"volume":488609,"rsi_14":7.07,"sma_20":17221.5,"sma_60":17695.83,"sma_120":16205.25},{"date":"2025-01-06","open":14162,"high":14595,"low":14081,"close":14514,"volume":418253,"rsi_14":19.05,"sma_20":17046.5,"sma_60":17702.33,"sma_120":16212.25},{"date":"2025-01-07","open":14514,"high":14866,"low":14514,"close":14631,"volume":272411,"rsi_14":22.81,"sma_20":16944.5,"sma_60":17713.67,"sma_120":16225.5},{"date":"2025-01-08","open":14523,"high":14811,"low":14523,"close":14658,"volume":258570,"rsi_14":27.94,"sma_20":16842.5,"sma_60":17713.83,"sma_120":16240.17},{"date":"2025-01-09","open":14613,"high":15046,"low":14577,"close":14658,"volume":455424,"rsi_14":35.02,"sma_20":16760.5,"sma_60":17709.83,"sma_120":16254.75},{"date":"2025-01-10","open":14604,"high":15334,"low":14604,"close":15226,"volume":462005,"rsi_14":50.36,"sma_20":16710.5,"sma_60":17716.33,"sma_120":16274.92},{"date":"2025-01-13","open":15127,"high":15812,"low":15127,"close":15560,"volume":599131,"rsi_14":63.54,"sma_20":16667.0,"sma_60":17734.0,"sma_120":16299.67},{"date":"2025-01-14","open":15560,"high":15695,"low":15388,"close":15641,"volume":322049,"rsi_14":65.14,"sma_20":16632.0,"sma_60":17737.33,"sma_120":16323.67},{"date":"2025-01-15","open":15686,"high":16407,"low":15641,"close":16227,"volume":486000,"rsi_14":69.91,"sma_20":16633.5,"sma_60":17753.83,"sma_120":16353.17},{"date":"2025-01-16","open":16335,"high":16614,"low":16272,"close":16452,"volume":352080,"rsi_14":72.24,"sma_20":16673.0,"sma_60":17776.33,"sma_120":16381.83},{"date":"2025-01-17","open":16353,"high":16804,"low":16353,"close":16425,"volume":317707,"rsi_14":73.49,"sma_20":16738.5,"sma_60":17792.5,"sma_120":16411.33},{"date":"2025-01-20","open":16425,"high":16650,"low":16398,"close":16434,"volume":241320,"rsi_14":79.26,"sma_20":16806.5,"sma_60":17810.5,"sma_120":16438.58},{"date":"2025-01-21","open":16488,"high":17462,"low":16434,"close":17381,"volume":458905,"rsi_14":85.55,"sma_20":16945.0,"sma_60":17838.67,"sma_120":16474.83},{"date":"2025-01-22","open":17579,"high":17768,"low":17318,"close":17543,"volume":394440,"rsi_14":96.68,"sma_20":17093.5,"sma_60":17858.17,"sma_120":16512.67},{"date":"2025-01-23","open":17570,"high":17904,"low":17453,"close":17498,"volume":312915,"rsi_14":97.93,"sma_20":17229.5,"sma_60":17877.17,"sma_120":16555.08},{"date":"2025-01-24","open":17471,"high":17660,"low":17363,"close":17462,"volume":256165,"rsi_14":96.58,"sma_20":17364.0,"sma_60":17898.67,"sma_120":16597.33},{"date":"2025-01-31","open":17777,"high":17822,"low":17399,"close":17822,"volume":349460,"rsi_14":96.83,"sma_20":17523.0,"sma_60":17928.5,"sma_120":16642.0},{"date":"2025-02-03","open":17417,"high":17669,"low":16966,"close":17579,"volume":478998,"rsi_14":90.3,"sma_20":17681.0,"sma_60":17955.0,"sma_120":16685.75},{"date":"2025-02-04","open":17651,"high":17696,"low":17399,"close":17570,"volume":229268,"rsi_14":90.07,"sma_20":17841.5,"sma_60":17981.17,"sma_120":16727.83},{"date":"2025-02-05","open":17615,"high":18021,"low":17399,"close":17597,"volume":275383,"rsi_14":88.34,"sma_20":18027.5,"sma_60":18010.5,"sma_120":16769.83},{"date":"2025-02-06","open":17597,"high":17741,"low":17345,"close":17669,"volume":370937,"rsi_14":87.26,"sma_20":18222.5,"sma_60":18038.33,"sma_120":16815.25},{"date":"2025-02-07","open":17498,"high":18255,"low":17011,"close":17092,"volume":672854,"rsi_14":71.82,"sma_20":18365.5,"sma_60":18046.33,"sma_120":16860.92},{"date":"2025-02-10","open":17092,"high":17137,"low":16326,"close":16533,"volume":728325,"rsi_14":54.64,"sma_20":18471.0,"sma_60":18044.17,"sma_120":16901.83},{"date":"2025-02-11","open":16497,"high":16632,"low":15884,"close":15992,"volume":492876,"rsi_14":43.64,"sma_20":18545.0,"sma_60":18036.0,"sma_120":16935.67},{"date":"2025-02-12","open":16083,"high":16182,"low":15731,"close":15911,"volume":324899,"rsi_14":43.0,"sma_20":18614.5,"sma_60":18027.5,"sma_120":16965.58},{"date":"2025-02-13","open":15956,"high":16317,"low":15866,"close":16101,"volume":498598,"rsi_14":45.67,"sma_20":18663.0,"sma_60":18019.5,"sma_120":16997.17},{"date":"2025-02-14","open":16137,"high":16398,"low":16019,"close":16272,"volume":241729,"rsi_14":31.96,"sma_20":18702.5,"sma_60":18021.17,"sma_120":17030.17},{"date":"2025-02-17","open":16299,"high":16425,"low":16092,"close":16425,"volume":186676,"rsi_14":31.76,"sma_20":18746.0,"sma_60":18028.5,"sma_120":17063.5},{"date":"2025-02-18","open":16407,"high":16605,"low":16281,"close":16317,"volume":257339,"rsi_14":31.12,"sma_20":18751.0,"sma_60":18026.5,"sma_120":17095.33},{"date":"2025-02-19","open":16263,"high":17146,"low":16254,"close":16741,"volume":467750,"rsi_14":39.74,"sma_20":18767.0,"sma_60":18035.83,"sma_120":17130.33},{"date":"2025-02-20","open":16596,"high":17020,"low":16596,"close":16804,"volume":264722,"rsi_14":34.17,"sma_20":18788.0,"sma_60":18045.83,"sma_120":17162.75},{"date":"2025-02-21","open":16804,"high":16858,"low":16560,"close":16587,"volume":245289,"rsi_14":34.46,"sma_20":18796.5,"sma_60":18039.83,"sma_120":17189.75},{"date":"2025-02-24","open":16587,"high":16975,"low":16569,"close":16813,"volume":260723,"rsi_14":38.89,"sma_20":18765.0,"sma_60":18039.33,"sma_120":17216.83},{"date":"2025-02-25","open":16569,"high":16687,"low":16344,"close":16506,"volume":271087,"rsi_14":35.21,"sma_20":18707.5,"sma_60":18032.0,"sma_120":17240.25},{"date":"2025-02-26","open":16596,"high":16650,"low":16452,"close":16587,"volume":1378797,"rsi_14":35.37,"sma_20":18657.0,"sma_60":18031.83,"sma_120":17265.67},{"date":"2025-02-27","open":16756,"high":16999,"low":16344,"close":16896,"volume":625078,"rsi_14":38.06,"sma_20":18591.0,"sma_60":18026.33,"sma_120":17286.5},{"date":"2025-02-28","open":16840,"high":16924,"low":16138,"close":16138,"volume":823812,"rsi_14":36.25,"sma_20":18464.5,"sma_60":17992.83,"sma_120":17304.33},{"date":"2025-03-04","open":16138,"high":16803,"low":16110,"close":16288,"volume":389346,"rsi_14":45.22,"sma_20":18359.5,"sma_60":17950.5,"sma_120":17327.92},{"date":"2025-03-05","open":16428,"high":16503,"low":15745,"close":15913,"volume":441280,"rsi_14":41.6,"sma_20":18235.0,"sma_60":17905.83,"sma_120":17348.67},{"date":"2025-03-06","open":15941,"high":16166,"low":15913,"close":16166,"volume":322170,"rsi_14":42.49,"sma_20":18122.5,"sma_60":17869.67,"sma_120":17374.58},{"date":"2025-03-07","open":16213,"high":16213,"low":15820,"close":15848,"volume":307516,"rsi_14":36.27,"sma_20":17989.0,"sma_60":17811.0,"sma_120":17396.17},{"date":"2025-03-10","open":15754,"high":15867,"low":15352,"close":15595,"volume":414612,"rsi_14":31.34,"sma_20":17874.0,"sma_60":17762.0,"sma_120":17416.0},{"date":"2025-03-11","open":15258,"high":15633,"low":15165,"close":15520,"volume":313509,"rsi_14":31.64,"sma_20":17786.0,"sma_60":17733.83,"sma_120":17434.5},{"date":"2025-03-12","open":15258,"high":15764,"low":15258,"close":15642,"volume":324283,"rsi_14":25.53,"sma_20":17734.5,"sma_60":17707.33,"sma_120":17453.0},{"date":"2025-03-13","open":15539,"high":15764,"low":15165,"close":15370,"volume":1230147,"rsi_14":22.39,"sma_20":17673.0,"sma_60":17682.67,"sma_120":17469.75},{"date":"2025-03-14","open":15436,"high":15717,"low":15230,"close":15642,"volume":389325,"rsi_14":29.24,"sma_20":17615.5,"sma_60":17663.0,"sma_120":17489.33},{"date":"2025-03-17","open":15651,"high":15988,"low":15455,"close":15988,"volume":273632,"rsi_14":31.26,"sma_20":17567.0,"sma_60":17645.5,"sma_120":17505.0},{"date":"2025-03-18","open":16054,"high":16157,"low":15806,"close":15838,"volume":249226,"rsi_14":32.67,"sma_20":17502.0,"sma_60":17626.67,"sma_120":17526.42},{"date":"2025-03-19","open":16007,"high":16307,"low":15810,"close":16157,"volume":284693,"rsi_14":36.62,"sma_20":17460.0,"sma_60":17614.83,"sma_120":17548.08},{"date":"2025-03-20","open":16157,"high":16381,"low":16119,"close":16269,"volume":242498,"rsi_14":41.69,"sma_20":17400.5,"sma_60":17613.5,"sma_120":17564.25},{"date":"2025-03-21","open":15951,"high":16803,"low":15923,"close":16681,"volume":638158,"rsi_14":57.92,"sma_20":17359.5,"sma_60":17628.67,"sma_120":17584.5},{"date":"2025-03-24","open":16522,"high":16756,"low":16260,"close":16559,"volume":511130,"rsi_14":53.99,"sma_20":17324.0,"sma_60":17642.33,"sma_120":17603.0},{"date":"2025-03-25","open":16344,"high":16709,"low":16344,"close":16681,"volume":218897,"rsi_14":62.2,"sma_20":17282.5,"sma_60":17664.17,"sma_120":17626.92},{"date":"2025-03-26","open":16756,"high":16756,"low":16054,"close":16175,"volume":365641,"rsi_14":50.14,"sma_20":17231.0,"sma_60":17677.33,"sma_120":17641.25},{"date":"2025-03-27","open":16007,"high":16363,"low":15913,"close":16213,"volume":393592,"rsi_14":55.86,"sma_20":17177.0,"sma_60":17687.83,"sma_120":17660.33},{"date":"2025-03-28","open":16194,"high":16372,"low":15970,"close":16325,"volume":218727,"rsi_14":62.26,"sma_20":17146.5,"sma_60":17700.5,"sma_120":17675.5},{"date":"2025-03-31","open":16091,"high":16297,"low":15941,"close":16297,"volume":382734,"rsi_14":63.26,"sma_20":17155.0,"sma_60":17714.17,"sma_120":17691.33},{"date":"2025-04-01","open":16044,"high":17074,"low":16044,"close":17055,"volume":436944,"rsi_14":69.82,"sma_20":17196.0,"sma_60":17745.5,"sma_120":17715.58},{"date":"2025-04-02","open":16887,"high":17701,"low":16859,"close":17514,"volume":453936,"rsi_14":78.55,"sma_20":17281.5,"sma_60":17786.0,"sma_120":17742.42},{"date":"2025-04-03","open":16606,"high":17289,"low":16597,"close":16971,"volume":540530,"rsi_14":66.51,"sma_20":17324.5,"sma_60":17824.83,"sma_120":17761.0},{"date":"2025-04-04","open":16896,"high":16943,"low":16447,"close":16625,"volume":366275,"rsi_14":57.91,"sma_20":17366.0,"sma_60":17859.17,"sma_120":17777.5},{"date":"2025-04-07","open":15586,"high":15904,"low":15090,"close":15211,"volume":668665,"rsi_14":44.07,"sma_20":17345.5,"sma_60":17861.67,"sma_120":17782.0},{"date":"2025-04-08","open":15352,"high":15445,"low":15127,"close":15211,"volume":428234,"rsi_14":40.49,"sma_20":17329.0,"sma_60":17862.0,"sma_120":17787.83},{"date":"2025-04-09","open":15062,"high":15370,"low":14696,"close":15015,"volume":378898,"rsi_14":37.59,"sma_20":17295.5,"sma_60":17858.33,"sma_120":17786.08},{"date":"2025-04-10","open":15258,"high":15820,"low":15165,"close":15726,"volume":423514,"rsi_14":41.08,"sma_20":17314.5,"sma_60":17867.33,"sma_120":17788.58},{"date":"2025-04-11","open":15455,"high":15698,"low":15165,"close":15511,"volume":337274,"rsi_14":40.38,"sma_20":17307.5,"sma_60":17862.0,"sma_120":17789.17},{"date":"2025-04-14","open":15576,"high":16007,"low":15567,"close":15913,"volume":275260,"rsi_14":43.3,"sma_20":17303.5,"sma_60":17857.67,"sma_120":17795.83},{"date":"2025-04-15","open":15773,"high":16194,"low":15773,"close":15979,"volume":287596,"rsi_14":48.14,"sma_20":17311.0,"sma_60":17853.0,"sma_120":17795.17},{"date":"2025-04-16","open":15960,"high":16325,"low":15895,"close":16157,"volume":180802,"rsi_14":49.48,"sma_20":17311.0,"sma_60":17840.67,"sma_120":17797.25},{"date":"2025-04-17","open":16400,"high":16400,"low":15726,"close":16185,"volume":188017,"rsi_14":48.69,"sma_20":17306.5,"sma_60":17824.67,"sma_120":17800.5},{"date":"2025-04-18","open":16110,"high":16466,"low":16063,"close":16316,"volume":178117,"rsi_14":50.17,"sma_20":17287.0,"sma_60":17811.5,"sma_120":17802.0},{"date":"2025-04-21","open":16381,"high":16625,"low":16353,"close":16615,"volume":209875,"rsi_14":45.59,"sma_20":17290.0,"sma_60":17803.5,"sma_120":17807.0},{"date":"2025-04-22","open":16662,"high":16803,"low":16484,"close":16690,"volume":244920,"rsi_14":41.06,"sma_20":17290.5,"sma_60":17779.33,"sma_120":17809.0},{"date":"2025-04-23","open":16952,"high":16952,"low":16475,"close":16615,"volume":220862,"rsi_14":45.7,"sma_20":17314.0,"sma_60":17750.83,"sma_120":17804.5},{"date":"2025-04-24","open":16503,"high":16952,"low":16494,"close":16690,"volume":210747,"rsi_14":50.85,"sma_20":17339.5,"sma_60":17724.5,"sma_120":17800.83},{"date":"2025-04-25","open":16690,"high":16906,"low":15876,"close":15979,"volume":736677,"rsi_14":62.13,"sma_20":17321.0,"sma_60":17686.17,"sma_120":17792.42},{"date":"2025-04-28","open":15829,"high":16063,"low":15810,"close":15923,"volume":340447,"rsi_14":61.05,"sma_20":17301.0,"sma_60":17640.17,"sma_120":17784.33},{"date":"2025-04-29","open":15876,"high":16222,"low":15876,"close":16082,"volume":351365,"rsi_14":66.76,"sma_20":17249.0,"sma_60":17601.5,"sma_120":17778.25},{"date":"2025-04-30","open":15745,"high":16241,"low":15679,"close":15979,"volume":464507,"rsi_14":54.91,"sma_20":17167.0,"sma_60":17561.17,"sma_120":17771.17},{"date":"2025-05-02","open":15838,"high":16250,"low":15838,"close":16232,"volume":425377,"rsi_14":63.8,"sma_20":17127.5,"sma_60":17524.83,"sma_120":17767.67},{"date":"2025-05-07","open":16391,"high":16400,"low":16119,"close":16213,"volume":437180,"rsi_14":56.72,"sma_20":17105.5,"sma_60":17486.83,"sma_120":17762.58},{"date":"2025-05-08","open":16033,"high":16298,"low":16033,"close":16109,"volume":423116,"rsi_14":49.61,"sma_20":17145.5,"sma_60":17455.0,"sma_120":17750.67},{"date":"2025-05-09","open":16100,"high":16411,"low":16052,"close":16345,"volume":487892,"rsi_14":50.76,"sma_20":17198.0,"sma_60":17437.67,"sma_120":17740.92},{"date":"2025-05-12","open":16364,"high":16666,"low":16279,"close":16591,"volume":315770,"rsi_14":54.7,"sma_20":17274.0,"sma_60":17434.67,"sma_120":17735.33},{"date":"2025-05-13","open":16430,"high":16610,"low":16336,"close":16610,"volume":339861,"rsi_14":52.73,"sma_20":17313.0,"sma_60":17433.5,"sma_120":17730.5},{"date":"2025-05-14","open":16610,"high":16940,"low":16591,"close":16836,"volume":440681,"rsi_14":51.31,"sma_20":17375.5,"sma_60":17432.83,"sma_120":17726.17},{"date":"2025-05-15","open":16657,"high":16978,"low":16648,"close":16940,"volume":241051,"rsi_14":51.85,"sma_20":17422.0,"sma_60":17430.83,"sma_120":17726.0},{"date":"2025-05-16","open":16940,"high":17101,"low":16733,"close":16884,"volume":228820,"rsi_14":52.24,"sma_20":17462.0,"sma_60":17425.0,"sma_120":17726.75},{"date":"2025-05-19","open":16733,"high":16874,"low":16477,"close":16525,"volume":252133,"rsi_14":44.3,"sma_20":17473.5,"sma_60":17414.83,"sma_120":17720.67},{"date":"2025-05-20","open":16629,"high":16855,"low":16411,"close":16506,"volume":310739,"rsi_14":58.93,"sma_20":17482.5,"sma_60":17396.5,"sma_120":17716.17},{"date":"2025-05-21","open":16496,"high":16572,"low":16326,"close":16421,"volume":249458,"rsi_14":58.15,"sma_20":17480.0,"sma_60":17375.5,"sma_120":17710.67},{"date":"2025-05-22","open":16326,"high":16449,"low":16251,"close":16326,"volume":463443,"rsi_14":52.27,"sma_20":17456.5,"sma_60":17356.83,"sma_120":17698.33},{"date":"2025-05-23","open":16241,"high":16496,"low":16175,"close":16402,"volume":296728,"rsi_14":56.68,"sma_20":17433.0,"sma_60":17335.33,"sma_120":17687.33},{"date":"2025-05-26","open":16411,"high":17082,"low":16411,"close":17082,"volume":464643,"rsi_14":64.12,"sma_20":17449.5,"sma_60":17331.5,"sma_120":17681.75},{"date":"2025-05-27","open":16912,"high":16988,"low":16751,"close":16950,"volume":322382,"rsi_14":61.31,"sma_20":17455.0,"sma_60":17323.83,"sma_120":17677.83},{"date":"2025-05-28","open":16799,"high":17526,"low":16789,"close":17309,"volume":729388,"rsi_14":72.28,"sma_20":17517.5,"sma_60":17328.33,"sma_120":17677.33},{"date":"2025-05-29","open":17640,"high":17932,"low":17403,"close":17932,"volume":399376,"rsi_14":75.77,"sma_20":17616.0,"sma_60":17357.33,"sma_120":17675.08},{"date":"2025-05-30","open":17772,"high":18112,"low":17706,"close":17829,"volume":581892,"rsi_14":71.06,"sma_20":17700.5,"sma_60":17381.83,"sma_120":17666.17},{"date":"2025-06-02","open":17640,"high":18131,"low":17110,"close":17366,"volume":460016,"rsi_14":61.17,"sma_20":17766.0,"sma_60":17404.83,"sma_120":17655.33},{"date":"2025-06-04","open":17460,"high":18358,"low":17451,"close":18112,"volume":429970,"rsi_14":66.34,"sma_20":17857.5,"sma_60":17436.5,"sma_120":17653.08},{"date":"2025-06-05","open":17725,"high":18329,"low":17715,"close":18103,"volume":489862,"rsi_14":65.26,"sma_20":17949.5,"sma_60":17473.67,"sma_120":17642.33},{"date":"2025-06-09","open":17923,"high":18358,"low":17904,"close":17914,"volume":481611,"rsi_14":63.07,"sma_20":18045.0,"sma_60":17512.0,"sma_120":17637.0},{"date":"2025-06-10","open":17866,"high":18424,"low":17734,"close":18121,"volume":610941,"rsi_14":71.07,"sma_20":18139.0,"sma_60":17555.33,"sma_120":17644.58},{"date":"2025-06-11","open":18121,"high":18575,"low":17753,"close":18320,"volume":664680,"rsi_14":72.86,"sma_20":18230.5,"sma_60":17600.0,"sma_120":17653.67},{"date":"2025-06-12","open":18235,"high":20361,"low":18140,"close":19747,"volume":1691176,"rsi_14":81.32,"sma_20":18396.5,"sma_60":17674.67,"sma_120":17678.67},{"date":"2025-06-13","open":19369,"high":19416,"low":18660,"close":18896,"volume":1119353,"rsi_14":71.18,"sma_20":18505.5,"sma_60":17729.5,"sma_120":17696.25},{"date":"2025-06-16","open":19369,"high":19841,"low":18839,"close":19841,"volume":667641,"rsi_14":74.8,"sma_20":18659.0,"sma_60":17794.83,"sma_120":17720.17},{"date":"2025-06-17","open":19652,"high":21069,"low":19558,"close":20691,"volume":1441730,"rsi_14":75.4,"sma_20":18860.5,"sma_60":17877.83,"sma_120":17752.25},{"date":"2025-06-18","open":20219,"high":20644,"low":19841,"close":19935,"volume":565243,"rsi_14":69.32,"sma_20":19041.0,"sma_60":17941.83,"sma_120":17778.33},{"date":"2025-06-19","open":19983,"high":20597,"low":19794,"close":20172,"volume":448679,"rsi_14":68.82,"sma_20":19235.0,"sma_60":18008.0,"sma_120":17810.75},{"date":"2025-06-20","open":20266,"high":20550,"low":19888,"close":19935,"volume":1789154,"rsi_14":63.87,"sma_20":19421.0,"sma_60":18062.67,"sma_120":17845.67},{"date":"2025-06-23","open":19794,"high":20266,"low":19369,"close":19841,"volume":737611,"rsi_14":63.96,"sma_20":19607.0,"sma_60":18117.83,"sma_120":17880.08},{"date":"2025-06-24","open":20124,"high":20786,"low":19983,"close":20172,"volume":717821,"rsi_14":69.83,"sma_20":19806.5,"sma_60":18176.67,"sma_120":17920.42},{"date":"2025-06-25","open":20077,"high":20313,"low":19888,"close":19935,"volume":652418,"rsi_14":63.88,"sma_20":19957.5,"sma_60":18240.33,"sma_120":17958.83},{"date":"2025-06-26","open":19747,"high":19935,"low":19321,"close":19463,"volume":674783,"rsi_14":59.68,"sma_20":20090.5,"sma_60":18295.0,"sma_120":17991.42},{"date":"2025-06-27","open":19274,"high":19841,"low":19227,"close":19463,"volume":472036,"rsi_14":61.33,"sma_20":20204.5,"sma_60":18347.67,"sma_120":18024.08},{"date":"2025-06-30","open":19180,"high":19558,"low":18896,"close":19416,"volume":646677,"rsi_14":59.69,"sma_20":20283.0,"sma_60":18400.0,"sma_120":18057.08},{"date":"2025-07-01","open":19227,"high":20030,"low":19227,"close":19510,"volume":430908,"rsi_14":59.05,"sma_20":20372.0,"sma_60":18440.5,"sma_120":18093.0},{"date":"2025-07-02","open":19369,"high":20313,"low":19369,"close":20266,"volume":647930,"rsi_14":54.4,"sma_20":20525.5,"sma_60":18486.17,"sma_120":18136.08},{"date":"2025-07-03","open":20077,"high":20502,"low":19983,"close":20455,"volume":580139,"rsi_14":64.86,"sma_20":20649.5,"sma_60":18544.83,"sma_120":18184.83},{"date":"2025-07-04","open":20502,"high":21069,"low":20266,"close":20408,"volume":1033385,"rsi_14":56.52,"sma_20":20771.5,"sma_60":18608.83,"sma_120":18234.0},{"date":"2025-07-07","open":20691,"high":21400,"low":20408,"close":21116,"volume":578008,"rsi_14":55.06,"sma_20":20941.0,"sma_60":18710.5,"sma_120":18286.08},{"date":"2025-07-08","open":21683,"high":22817,"low":21305,"close":22534,"volume":1031739,"rsi_14":76.7,"sma_20":21174.5,"sma_60":18837.17,"sma_120":18349.58},{"date":"2025-07-09","open":22581,"high":23242,"low":22392,"close":22675,"volume":1304559,"rsi_14":76.24,"sma_20":21405.0,"sma_60":18969.83,"sma_120":18414.08},{"date":"2025-07-10","open":22534,"high":24045,"low":22439,"close":23856,"volume":1130362,"rsi_14":84.3,"sma_20":21622.5,"sma_60":19110.67,"sma_120":18489.0},{"date":"2025-07-11","open":23762,"high":24801,"low":23667,"close":23951,"volume":1031956,"rsi_14":85.95,"sma_20":21890.0,"sma_60":19257.0,"sma_120":18559.5},{"date":"2025-07-14","open":23904,"high":24234,"low":23809,"close":23904,"volume":1046911,"rsi_14":84.35,"sma_20":22105.0,"sma_60":19395.33,"sma_120":18626.5},{"date":"2025-07-15","open":23809,"high":24234,"low":23195,"close":23337,"volume":903262,"rsi_14":79.51,"sma_20":22245.0,"sma_60":19522.5,"sma_120":18687.75},{"date":"2025-07-16","open":23337,"high":23337,"low":22439,"close":22581,"volume":820212,"rsi_14":75.78,"sma_20":22385.0,"sma_60":19633.17,"sma_120":18736.92},{"date":"2025-07-17","open":22675,"high":23053,"low":22581,"close":22864,"volume":701754,"rsi_14":76.87,"sma_20":22527.5,"sma_60":19748.33,"sma_120":18786.5},{"date":"2025-07-18","open":23101,"high":23101,"low":22014,"close":22439,"volume":557764,"rsi_14":72.54,"sma_20":22660.0,"sma_60":19853.67,"sma_120":18832.58},{"date":"2025-07-21","open":22250,"high":22817,"low":22203,"close":22723,"volume":437427,"rsi_14":73.29,"sma_20":22812.5,"sma_60":19958.67,"sma_120":18881.08},{"date":"2025-07-22","open":22675,"high":23148,"low":22675,"close":23148,"volume":413419,"rsi_14":71.94,"sma_20":22970.0,"sma_60":20069.83,"sma_120":18924.58},{"date":"2025-07-23","open":23148,"high":23290,"low":22581,"close":22817,"volume":385441,"rsi_14":67.61,"sma_20":23122.5,"sma_60":20176.5,"sma_120":18963.67},{"date":"2025-07-24","open":22675,"high":23431,"low":22675,"close":23006,"volume":343040,"rsi_14":68.97,"sma_20":23310.0,"sma_60":20285.17,"sma_120":19004.83},{"date":"2025-07-25","open":22959,"high":23620,"low":22250,"close":22439,"volume":701312,"rsi_14":59.86,"sma_20":23467.5,"sma_60":20396.5,"sma_120":19041.33},{"date":"2025-07-28","open":22439,"high":22486,"low":21022,"close":21305,"volume":875754,"rsi_14":40.44,"sma_20":23567.5,"sma_60":20488.83,"sma_120":19064.5},{"date":"2025-07-29","open":21069,"high":22014,"low":21022,"close":21778,"volume":427171,"rsi_14":43.36,"sma_20":23687.5,"sma_60":20586.67,"sma_120":19094.08},{"date":"2025-07-30","open":21967,"high":22297,"low":21778,"close":22203,"volume":359840,"rsi_14":36.22,"sma_20":23790.0,"sma_60":20693.83,"sma_120":19127.5},{"date":"2025-07-31","open":21920,"high":22203,"low":21494,"close":21825,"volume":398830,"rsi_14":33.08,"sma_20":23862.5,"sma_60":20789.83,"sma_120":19157.33},{"date":"2025-08-01","open":21589,"high":21589,"low":20502,"close":20550,"volume":444916,"rsi_14":27.67,"sma_20":23870.0,"sma_60":20863.67,"sma_120":19175.25},{"date":"2025-08-04","open":20361,"high":21022,"low":20313,"close":20739,"volume":275633,"rsi_14":31.79,"sma_20":23850.0,"sma_60":20945.33,"sma_120":19200.17},{"date":"2025-08-05","open":20928,"high":21353,"low":20739,"close":21116,"volume":415951,"rsi_14":39.16,"sma_20":23775.0,"sma_60":21029.5,"sma_120":19233.58},{"date":"2025-08-06","open":20786,"high":21542,"low":20786,"close":21353,"volume":257127,"rsi_14":38.73,"sma_20":23705.0,"sma_60":21113.5,"sma_120":19274.08},{"date":"2025-08-07","open":21315,"high":21505,"low":21029,"close":21410,"volume":284366,"rsi_14":40.74,"sma_20":23567.5,"sma_60":21195.5,"sma_120":19314.5},{"date":"2025-08-08","open":21219,"high":21267,"low":20791,"close":20982,"volume":389915,"rsi_14":35.51,"sma_20":23402.5,"sma_60":21266.0,"sma_120":19349.42},{"date":"2025-08-11","open":20744,"high":21077,"low":20458,"close":20934,"volume":355641,"rsi_14":30.77,"sma_20":23237.5,"sma_60":21333.83,"sma_120":19382.33},{"date":"2025-08-12","open":20791,"high":21315,"low":20744,"close":20934,"volume":311266,"rsi_14":32.52,"sma_20":23102.5,"sma_60":21402.67,"sma_120":19413.83},{"date":"2025-08-13","open":21029,"high":21505,"low":20982,"close":21410,"volume":424961,"rsi_14":35.66,"sma_20":23032.5,"sma_60":21486.17,"sma_120":19450.5},{"date":"2025-08-14","open":21362,"high":21648,"low":21029,"close":21124,"volume":586970,"rsi_14":37.4,"sma_20":22932.5,"sma_60":21565.0,"sma_120":19480.75},{"date":"2025-08-18","open":21172,"high":21600,"low":20839,"close":20839,"volume":492796,"rsi_14":43.81,"sma_20":22840.0,"sma_60":21640.33,"sma_120":19507.92},{"date":"2025-08-19","open":21315,"high":21457,"low":21029,"close":21410,"volume":415735,"rsi_14":44.86,"sma_20":22762.5,"sma_60":21727.33,"sma_120":19542.08},{"date":"2025-08-20","open":21600,"high":21838,"low":20934,"close":21695,"volume":544766,"rsi_14":43.27,"sma_20":22677.5,"sma_60":21818.0,"sma_120":19576.67},{"date":"2025-08-21","open":22266,"high":22266,"low":21648,"close":21886,"volume":369401,"rsi_14":49.0,"sma_20":22620.0,"sma_60":21900.0,"sma_120":19615.75},{"date":"2025-08-22","open":21886,"high":22266,"low":21029,"close":21648,"volume":326459,"rsi_14":62.82,"sma_20":22540.0,"sma_60":21980.17,"sma_120":19652.0},{"date":"2025-08-25","open":21600,"high":21981,"low":21553,"close":21933,"volume":263991,"rsi_14":63.75,"sma_20":22505.0,"sma_60":22059.0,"sma_120":19693.67},{"date":"2025-08-26","open":21933,"high":22123,"low":21790,"close":21981,"volume":290692,"rsi_14":60.27,"sma_20":22532.5,"sma_60":22127.67,"sma_120":19742.5},{"date":"2025-08-27","open":21838,"high":22266,"low":21838,"close":22028,"volume":277424,"rsi_14":57.97,"sma_20":22537.5,"sma_60":22199.0,"sma_120":19790.42},{"date":"2025-08-28","open":21886,"high":22599,"low":21886,"close":22409,"volume":296030,"rsi_14":64.0,"sma_20":22540.0,"sma_60":22285.17,"sma_120":19845.0},{"date":"2025-08-29","open":22694,"high":22694,"low":22266,"close":22361,"volume":443884,"rsi_14":71.64,"sma_20":22560.0,"sma_60":22357.33,"sma_120":19896.92},{"date":"2025-09-01","open":22790,"high":22932,"low":22361,"close":22504,"volume":311860,"rsi_14":73.91,"sma_20":22655.0,"sma_60":22432.17,"sma_120":19952.92},{"date":"2025-09-02","open":22409,"high":22790,"low":22314,"close":22742,"volume":291119,"rsi_14":75.68,"sma_20":22752.5,"sma_60":22514.5,"sma_120":20013.25},{"date":"2025-09-03","open":22504,"high":22790,"low":22314,"close":22456,"volume":303032,"rsi_14":65.71,"sma_20":22815.0,"sma_60":22588.17,"sma_120":20071.75},{"date":"2025-09-04","open":22266,"high":22409,"low":21933,"close":22171,"volume":310218,"rsi_14":65.71,"sma_20":22850.0,"sma_60":22653.33,"sma_120":20126.67},{"date":"2025-09-05","open":22076,"high":22456,"low":22076,"close":22409,"volume":193024,"rsi_14":73.91,"sma_20":22902.5,"sma_60":22697.5,"sma_120":20186.08},{"date":"2025-09-08","open":22456,"high":22599,"low":22219,"close":22552,"volume":246285,"rsi_14":70.0,"sma_20":22985.0,"sma_60":22759.17,"sma_120":20244.33},{"date":"2025-09-09","open":22837,"high":23170,"low":22552,"close":23075,"volume":418593,"rsi_14":72.31,"sma_20":23097.5,"sma_60":22813.33,"sma_120":20304.08},{"date":"2025-09-10","open":22837,"high":23646,"low":22837,"close":23218,"volume":526605,"rsi_14":71.88,"sma_20":23217.5,"sma_60":22855.0,"sma_120":20366.42},{"date":"2025-09-11","open":23598,"high":23789,"low":23360,"close":23646,"volume":601153,"rsi_14":80.88,"sma_20":23335.0,"sma_60":22917.5,"sma_120":20429.67},{"date":"2025-09-12","open":23646,"high":23979,"low":23360,"close":23693,"volume":276428,"rsi_14":79.37,"sma_20":23470.0,"sma_60":22976.67,"sma_120":20492.33},{"date":"2025-09-15","open":23456,"high":23931,"low":23218,"close":23408,"volume":389886,"rsi_14":72.06,"sma_20":23605.0,"sma_60":23035.0,"sma_120":20548.83},{"date":"2025-09-16","open":23503,"high":23836,"low":23360,"close":23408,"volume":267450,"rsi_14":71.64,"sma_20":23710.0,"sma_60":23095.0,"sma_120":20606.42},{"date":"2025-09-17","open":23218,"high":23313,"low":22885,"close":22980,"volume":229532,"rsi_14":58.82,"sma_20":23777.5,"sma_60":23141.67,"sma_120":20659.17},{"date":"2025-09-18","open":22648,"high":22790,"low":22128,"close":22790,"volume":427211,"rsi_14":58.82,"sma_20":23832.5,"sma_60":23191.67,"sma_120":20716.0},{"date":"2025-09-19","open":23500,"high":24150,"low":23500,"close":24150,"volume":2375600,"rsi_14":57.58,"sma_20":23902.5,"sma_60":23250.83,"sma_120":20772.92},{"date":"2025-09-22","open":22837,"high":23123,"low":22742,"close":22790,"volume":230794,"rsi_14":50.77,"sma_20":23947.5,"sma_60":23306.67,"sma_120":20827.17},{"date":"2025-09-23","open":22456,"high":22837,"low":22361,"close":22552,"volume":261759,"rsi_14":51.56,"sma_20":23977.5,"sma_60":23359.17,"sma_120":20879.58},{"date":"2025-09-24","open":22790,"high":22790,"low":21886,"close":22361,"volume":306379,"rsi_14":53.23,"sma_20":23995.0,"sma_60":23406.67,"sma_120":20923.58},{"date":"2025-09-25","open":22171,"high":22361,"low":21838,"close":22028,"volume":255684,"rsi_14":43.75,"sma_20":23975.0,"sma_60":23435.0,"sma_120":20960.58},{"date":"2025-09-26","open":21838,"high":22028,"low":21553,"close":21790,"volume":248672,"rsi_14":37.88,"sma_20":23945.0,"sma_60":23455.83,"sma_120":21000.33},{"date":"2025-09-29","open":22171,"high":22171,"low":21695,"close":21790,"volume":156895,"rsi_14":25.45,"sma_20":23907.5,"sma_60":23477.5,"sma_120":21043.17},{"date":"2025-09-30","open":21267,"high":21933,"low":21172,"close":21838,"volume":432368,"rsi_14":22.64,"sma_20":23860.0,"sma_60":23487.5,"sma_120":21099.0},{"date":"2025-10-01","open":21838,"high":22171,"low":21553,"close":21981,"volume":151215,"rsi_14":12.77,"sma_20":23835.0,"sma_60":23475.0,"sma_120":21156.08},{"date":"2025-10-02","open":22409,"high":22888,"low":22074,"close":22361,"volume":520648,"rsi_14":19.61,"sma_20":23837.5,"sma_60":23464.17,"sma_120":21217.0},{"date":"2025-10-10","open":21933,"high":21933,"low":21410,"close":21410,"volume":582154,"rsi_14":16.13,"sma_20":23785.0,"sma_60":23418.33,"sma_120":21264.5},{"date":"2025-10-13","open":21410,"high":21648,"low":20934,"close":21505,"volume":368648,"rsi_14":18.75,"sma_20":23730.0,"sma_60":23372.5,"sma_120":21314.75},{"date":"2025-10-14","open":21077,"high":21648,"low":20886,"close":21410,"volume":376622,"rsi_14":21.05,"sma_20":23642.5,"sma_60":23325.83,"sma_120":21360.58},{"date":"2025-10-15","open":21315,"high":21886,"low":21172,"close":21695,"volume":359632,"rsi_14":29.03,"sma_20":23562.5,"sma_60":23294.17,"sma_120":21408.33},{"date":"2025-10-16","open":21505,"high":22076,"low":21505,"close":22028,"volume":290832,"rsi_14":35.29,"sma_20":23477.5,"sma_60":23281.67,"sma_120":21457.42},{"date":"2025-10-17","open":21790,"high":21886,"low":21457,"close":21600,"volume":239344,"rsi_14":32.88,"sma_20":23367.5,"sma_60":23256.67,"sma_120":21502.5},{"date":"2025-10-20","open":21553,"high":22171,"low":21219,"close":22076,"volume":268422,"rsi_14":43.59,"sma_20":23297.5,"sma_60":23247.5,"sma_120":21550.58},{"date":"2025-10-21","open":21886,"high":22266,"low":21362,"close":21600,"volume":445768,"rsi_14":40.48,"sma_20":23202.5,"sma_60":23225.0,"sma_120":21591.83},{"date":"2025-10-22","open":21410,"high":21695,"low":21124,"close":21648,"volume":347179,"rsi_14":44.87,"sma_20":23132.5,"sma_60":23195.83,"sma_120":21632.83},{"date":"2025-10-23","open":21219,"high":21695,"low":21077,"close":21315,"volume":280777,"rsi_14":43.75,"sma_20":23047.5,"sma_60":23166.67,"sma_120":21671.58},{"date":"2025-10-24","open":21315,"high":21410,"low":21077,"close":21077,"volume":261888,"rsi_14":41.18,"sma_20":22947.5,"sma_60":23130.0,"sma_120":21707.58},{"date":"2025-10-27","open":20839,"high":21315,"low":20791,"close":21077,"volume":538379,"rsi_14":40.48,"sma_20":22857.5,"sma_60":23103.33,"sma_120":21749.92},{"date":"2025-10-28","open":20886,"high":21077,"low":20696,"close":20886,"volume":348911,"rsi_14":36.47,"sma_20":22770.0,"sma_60":23093.33,"sma_120":21791.08},{"date":"2025-10-29","open":21315,"high":21505,"low":20744,"close":20982,"volume":385205,"rsi_14":34.15,"sma_20":22697.5,"sma_60":23076.67,"sma_120":21831.67},{"date":"2025-10-30","open":20696,"high":21790,"low":20649,"close":21743,"volume":422856,"rsi_14":54.32,"sma_20":22682.5,"sma_60":23065.83,"sma_120":21879.83},{"date":"2025-10-31","open":21648,"high":21695,"low":21219,"close":21362,"volume":286861,"rsi_14":48.28,"sma_20":22660.0,"sma_60":23055.0,"sma_120":21922.42},{"date":"2025-11-03","open":21315,"high":21648,"low":21124,"close":21457,"volume":260010,"rsi_14":50.57,"sma_20":22642.5,"sma_60":23068.33,"sma_120":21966.0},{"date":"2025-11-04","open":21267,"high":21648,"low":21077,"close":21648,"volume":334265,"rsi_14":49.41,"sma_20":22632.5,"sma_60":23081.67,"sma_120":22013.5},{"date":"2025-11-05","open":21933,"high":21981,"low":21124,"close":21505,"volume":316222,"rsi_14":43.21,"sma_20":22607.5,"sma_60":23085.83,"sma_120":22057.67},{"date":"2025-11-06","open":21933,"high":22790,"low":21648,"close":22599,"volume":532763,"rsi_14":61.05,"sma_20":22627.5,"sma_60":23105.0,"sma_120":22109.25},{"date":"2025-11-07","open":22980,"high":22980,"low":21695,"close":21933,"volume":512394,"rsi_14":48.48,"sma_20":22655.0,"sma_60":23114.17,"sma_120":22154.83},{"date":"2025-11-10","open":22409,"high":22932,"low":22314,"close":22742,"volume":555433,"rsi_14":61.32,"sma_20":22720.0,"sma_60":23145.0,"sma_120":22205.5},{"date":"2025-11-11","open":22608,"high":22991,"low":22177,"close":22464,"volume":343465,"rsi_14":56.14,"sma_20":22767.5,"sma_60":23169.17,"sma_120":22251.5},{"date":"2025-11-12","open":22320,"high":23135,"low":22273,"close":23039,"volume":472962,"rsi_14":63.87,"sma_20":22830.0,"sma_60":23203.33,"sma_120":22303.0},{"date":"2025-11-13","open":22704,"high":23278,"low":22656,"close":22943,"volume":516909,"rsi_14":65.52,"sma_20":22870.0,"sma_60":23227.5,"sma_120":22356.83},{"date":"2025-11-14","open":23135,"high":24045,"low":23087,"close":23614,"volume":586615,"rsi_14":69.23,"sma_20":22967.5,"sma_60":23268.33,"sma_120":22416.67},{"date":"2025-11-17","open":23230,"high":23470,"low":22943,"close":23230,"volume":438004,"rsi_14":67.16,"sma_20":23020.0,"sma_60":23307.5,"sma_120":22473.92},{"date":"2025-11-18","open":23039,"high":23230,"low":22273,"close":22416,"volume":283937,"rsi_14":59.06,"sma_20":23055.0,"sma_60":23322.5,"sma_120":22524.92},{"date":"2025-11-19","open":23087,"high":23326,"low":22656,"close":23230,"volume":375133,"rsi_14":59.33,"sma_20":23130.0,"sma_60":23346.67,"sma_120":22582.33},{"date":"2025-11-20","open":23039,"high":23230,"low":22368,"close":22368,"volume":470181,"rsi_14":55.62,"sma_20":23177.5,"sma_60":23352.5,"sma_120":22626.25},{"date":"2025-11-21","open":22560,"high":22560,"low":21841,"close":22177,"volume":267701,"rsi_14":53.7,"sma_20":23227.5,"sma_60":23359.17,"sma_120":22669.67},{"date":"2025-11-24","open":22416,"high":22704,"low":22129,"close":22129,"volume":361576,"rsi_14":52.2,"sma_20":23275.0,"sma_60":23360.0,"sma_120":22709.5},{"date":"2025-11-25","open":22320,"high":22991,"low":22320,"close":22752,"volume":434949,"rsi_14":56.8,"sma_20":23365.0,"sma_60":23370.83,"sma_120":22749.25},{"date":"2025-11-26","open":23183,"high":23374,"low":22560,"close":22799,"volume":447673,"rsi_14":50.34,"sma_20":23452.5,"sma_60":23381.67,"sma_120":22790.33},{"date":"2025-11-27","open":22704,"high":23422,"low":22704,"close":23039,"volume":282483,"rsi_14":57.25,"sma_20":23512.5,"sma_60":23390.0,"sma_120":22837.58},{"date":"2025-11-28","open":23230,"high":23326,"low":22799,"close":23087,"volume":294423,"rsi_14":51.64,"sma_20":23595.0,"sma_60":23400.0,"sma_120":22878.67},{"date":"2025-12-01","open":22991,"high":23566,"low":22847,"close":23230,"volume":309359,"rsi_14":56.9,"sma_20":23680.0,"sma_60":23410.0,"sma_120":22921.08},{"date":"2025-12-02","open":23470,"high":24763,"low":23422,"close":24476,"volume":608935,"rsi_14":61.54,"sma_20":23820.0,"sma_60":23437.5,"sma_120":22976.0},{"date":"2025-12-03","open":24236,"high":24284,"low":23662,"close":23853,"volume":532376,"rsi_14":56.74,"sma_20":23935.0,"sma_60":23459.17,"sma_120":23023.67},{"date":"2025-12-04","open":23757,"high":24188,"low":23326,"close":23662,"volume":445616,"rsi_14":50.38,"sma_20":23982.5,"sma_60":23482.5,"sma_120":23067.92},{"date":"2025-12-05","open":23662,"high":24141,"low":23518,"close":24045,"volume":393046,"rsi_14":56.49,"sma_20":24085.0,"sma_60":23508.33,"sma_120":23102.92},{"date":"2025-12-08","open":23901,"high":24188,"low":23757,"close":24093,"volume":256538,"rsi_14":65.22,"sma_20":24147.5,"sma_60":23532.5,"sma_120":23145.83},{"date":"2025-12-09","open":24332,"high":24332,"low":23805,"close":23997,"volume":204620,"rsi_14":58.0,"sma_20":24227.5,"sma_60":23545.83,"sma_120":23179.58},{"date":"2025-12-10","open":23997,"high":24045,"low":23518,"close":23518,"volume":280074,"rsi_14":63.04,"sma_20":24252.5,"sma_60":23548.33,"sma_120":23201.67},{"date":"2025-12-11","open":23757,"high":23805,"low":23326,"close":23326,"volume":488259,"rsi_14":63.04,"sma_20":24272.5,"sma_60":23540.0,"sma_120":23228.75},{"date":"2025-12-12","open":23709,"high":24476,"low":23566,"close":24332,"volume":561212,"rsi_14":70.54,"sma_20":24310.0,"sma_60":23548.33,"sma_120":23262.5},{"date":"2025-12-15","open":24045,"high":24332,"low":23566,"close":23566,"volume":272938,"rsi_14":57.39,"sma_20":24327.5,"sma_60":23548.33,"sma_120":23291.67},{"date":"2025-12-16","open":23566,"high":23757,"low":23374,"close":23422,"volume":268356,"rsi_14":55.56,"sma_20":24380.0,"sma_60":23545.83,"sma_120":23320.42},{"date":"2025-12-17","open":23709,"high":23901,"low":23374,"close":23757,"volume":192138,"rsi_14":56.3,"sma_20":24407.5,"sma_60":23556.67,"sma_120":23349.17},{"date":"2025-12-18","open":23853,"high":24093,"low":23518,"close":23518,"volume":191955,"rsi_14":53.66,"sma_20":24467.5,"sma_60":23564.17,"sma_120":23377.92},{"date":"2025-12-19","open":23757,"high":24141,"low":23518,"close":23757,"volume":409208,"rsi_14":54.4,"sma_20":24550.0,"sma_60":23575.0,"sma_120":23412.92},{"date":"2025-12-22","open":24188,"high":24811,"low":23997,"close":24620,"volume":500320,"rsi_14":51.28,"sma_20":24680.0,"sma_60":23604.17,"sma_120":23455.42},{"date":"2025-12-23","open":24811,"high":25290,"low":24620,"close":24907,"volume":426975,"rsi_14":60.0,"sma_20":24792.5,"sma_60":23642.5,"sma_120":23500.83},{"date":"2025-12-24","open":24955,"high":25434,"low":24763,"close":25194,"volume":430624,"rsi_14":64.29,"sma_20":24917.5,"sma_60":23689.17,"sma_120":23547.92},{"date":"2025-12-26","open":25003,"high":25290,"low":24715,"close":24955,"volume":344987,"rsi_14":58.72,"sma_20":25017.5,"sma_60":23737.5,"sma_120":23586.25},{"date":"2025-12-29","open":24428,"high":25099,"low":24045,"close":24955,"volume":336841,"rsi_14":58.33,"sma_20":25115.0,"sma_60":23790.0,"sma_120":23622.92},{"date":"2025-12-30","open":24763,"high":24763,"low":24332,"close":24572,"volume":248008,"rsi_14":55.26,"sma_20":25185.0,"sma_60":23835.83,"sma_120":23656.67},{"date":"2026-01-02","open":24572,"high":24572,"low":23805,"close":24141,"volume":285219,"rsi_14":55.75,"sma_20":25167.5,"sma_60":23873.33,"sma_120":23680.42},{"date":"2026-01-05","open":24141,"high":24380,"low":23518,"close":23901,"volume":409669,"rsi_14":55.26,"sma_20":25170.0,"sma_60":23904.17,"sma_120":23689.58},{"date":"2026-01-06","open":23949,"high":24380,"low":23853,"close":24236,"volume":451619,"rsi_14":49.0,"sma_20":25200.0,"sma_60":23936.67,"sma_120":23700.42},{"date":"2026-01-07","open":23949,"high":24428,"low":23662,"close":23949,"volume":381523,"rsi_14":54.44,"sma_20":25195.0,"sma_60":23978.33,"sma_120":23698.33},{"date":"2026-01-08","open":23566,"high":24141,"low":23422,"close":23853,"volume":371653,"rsi_14":55.06,"sma_20":25182.5,"sma_60":24016.67,"sma_120":23694.58},{"date":"2026-01-09","open":23949,"high":24188,"low":23422,"close":23518,"volume":311229,"rsi_14":47.19,"sma_20":25157.5,"sma_60":24050.83,"sma_120":23688.33},{"date":"2026-01-12","open":23470,"high":23614,"low":23087,"close":23566,"volume":299975,"rsi_14":50.59,"sma_20":25160.0,"sma_60":24080.83,"sma_120":23687.5},{"date":"2026-01-13","open":23757,"high":23757,"low":23135,"close":23470,"volume":489900,"rsi_14":46.34,"sma_20":25167.5,"sma_60":24103.33,"sma_120":23692.5},{"date":"2026-01-14","open":23566,"high":23662,"low":23135,"close":23518,"volume":366570,"rsi_14":32.31,"sma_20":25125.0,"sma_60":24134.17,"sma_120":23695.42},{"date":"2026-01-15","open":23326,"high":23614,"low":22943,"close":23087,"volume":468867,"rsi_14":22.06,"sma_20":25100.0,"sma_60":24149.17,"sma_120":23698.33},{"date":"2026-01-16","open":23278,"high":23326,"low":22799,"close":22943,"volume":437321,"rsi_14":54.31,"sma_20":23665.0,"sma_60":23405.0,"sma_120":22918.58},{"date":"2026-01-19","open":22799,"high":22847,"low":22273,"close":22273,"volume":483504,"rsi_14":12.16,"sma_20":24997.5,"sma_60":24178.33,"sma_120":23687.08},{"date":"2026-01-20","open":22225,"high":22847,"low":22177,"close":22608,"volume":499925,"rsi_14":19.75,"sma_20":24950.0,"sma_60":24198.33,"sma_120":23682.5},{"date":"2026-01-21","open":22464,"high":22895,"low":22416,"close":22799,"volume":593267,"rsi_14":25.97,"sma_20":24900.0,"sma_60":24225.83,"sma_120":23677.92},{"date":"2026-01-22","open":22129,"high":22991,"low":22081,"close":22943,"volume":533284,"rsi_14":32.39,"sma_20":24812.5,"sma_60":24255.83,"sma_120":23679.58},{"date":"2026-01-23","open":22847,"high":23326,"low":22847,"close":23278,"volume":491420,"rsi_14":41.1,"sma_20":24727.5,"sma_60":24295.0,"sma_120":23694.17},{"date":"2026-01-26","open":22991,"high":23183,"low":22512,"close":22512,"volume":473712,"rsi_14":28.05,"sma_20":24587.5,"sma_60":24319.17,"sma_120":23697.92},{"date":"2026-01-27","open":22704,"high":23422,"low":22464,"close":23278,"volume":985267,"rsi_14":42.39,"sma_20":24500.0,"sma_60":24343.33,"sma_120":23704.58},{"date":"2026-01-28","open":23230,"high":23566,"low":22847,"close":22943,"volume":632426,"rsi_14":40.21,"sma_20":24395.0,"sma_60":24368.33,"sma_120":23711.67},{"date":"2026-01-29","open":22847,"high":24284,"low":22847,"close":24093,"volume":696391,"rsi_14":55.26,"sma_20":24370.0,"sma_60":24411.67,"sma_120":23740.0},{"date":"2026-01-30","open":23805,"high":24572,"low":23709,"close":24093,"volume":441821,"rsi_14":54.87,"sma_20":24367.5,"sma_60":24451.67,"sma_120":23766.67},{"date":"2026-02-02","open":24428,"high":25051,"low":23997,"close":24236,"volume":497600,"rsi_14":57.02,"sma_20":24385.0,"sma_60":24496.67,"sma_120":23791.25},{"date":"2026-02-03","open":24715,"high":25769,"low":24667,"close":25386,"volume":584852,"rsi_14":64.23,"sma_20":24445.0,"sma_60":24542.5,"sma_120":23823.75},{"date":"2026-02-04","open":25338,"high":27158,"low":25146,"close":26871,"volume":658951,"rsi_14":71.51,"sma_20":23930.0,"sma_60":23474.17,"sma_120":22994.33},{"date":"2026-02-05","open":26248,"high":27637,"low":25913,"close":27206,"volume":571711,"rsi_14":73.3,"sma_20":24220.0,"sma_60":23554.17,"sma_120":23071.17},{"date":"2026-02-06","open":26823,"high":27829,"low":24955,"close":27206,"volume":1215512,"rsi_14":71.19,"sma_20":24452.5,"sma_60":23639.17,"sma_120":23146.25},{"date":"2026-02-09","open":28260,"high":29122,"low":27877,"close":28308,"volume":769342,"rsi_14":77.6,"sma_20":24777.5,"sma_60":23739.17,"sma_120":23218.33},{"date":"2026-02-10","open":28691,"high":29122,"low":28164,"close":28547,"volume":391415,"rsi_14":85.56,"sma_20":25072.5,"sma_60":23840.83,"sma_120":23300.0},{"date":"2026-02-11","open":28930,"high":30559,"low":28835,"close":30559,"volume":935626,"rsi_14":87.32,"sma_20":25495.0,"sma_60":23968.33,"sma_120":23390.83},{"date":"2026-02-12","open":31708,"high":32618,"low":30942,"close":32618,"volume":2450962,"rsi_14":96.52,"sma_20":25995.0,"sma_60":24129.17,"sma_120":23492.08},{"date":"2026-02-13","open":33145,"high":34582,"low":31948,"close":33193,"volume":1850406,"rsi_14":98.32,"sma_20":26530.0,"sma_60":24292.5,"sma_120":23605.0},{"date":"2026-02-19","open":34487,"high":35636,"low":33576,"close":35061,"volume":940209,"rsi_14":98.91,"sma_20":27127.5,"sma_60":24487.5,"sma_120":23732.08},{"date":"2026-02-20","open":35253,"high":36881,"low":35253,"close":35923,"volume":1004175,"rsi_14":98.93,"sma_20":27790.0,"sma_60":24702.5,"sma_120":23868.75},{"date":"2026-02-23","open":35732,"high":36402,"low":33433,"close":35013,"volume":1297442,"rsi_14":92.64,"sma_20":28447.5,"sma_60":24901.67,"sma_120":23998.33},{"date":"2026-02-24","open":34678,"high":34678,"low":32187,"close":32714,"volume":926897,"rsi_14":79.53,"sma_20":28942.5,"sma_60":25068.33,"sma_120":24105.0},{"date":"2026-02-25","open":33097,"high":33145,"low":31852,"close":32235,"volume":977636,"rsi_14":76.01,"sma_20":29855.0,"sma_60":26458.33,"sma_120":24914.58},{"date":"2026-02-26","open":32245,"high":32587,"low":31121,"close":31561,"volume":853636,"rsi_14":72.27,"sma_20":29915.0,"sma_60":25363.33,"sma_120":24307.08},{"date":"2026-02-27","open":31708,"high":31708,"low":30779,"close":31024,"volume":645553,"rsi_14":62.17,"sma_20":30667.5,"sma_60":26728.33,"sma_120":25059.17},{"date":"2026-03-03","open":30926,"high":31024,"low":30095,"close":30437,"volume":821685,"rsi_14":58.9,"sma_20":31027.5,"sma_60":26845.83,"sma_120":25122.92},{"date":"2026-03-04","open":30584,"high":30584,"low":26920,"close":27653,"volume":917598,"rsi_14":49.73,"sma_20":31185.0,"sma_60":26913.33,"sma_120":25161.67},{"date":"2026-03-05","open":29607,"high":30193,"low":27848,"close":28581,"volume":749792,"rsi_14":49.17,"sma_20":31390.0,"sma_60":26975.0,"sma_120":25206.25},{"date":"2026-03-06","open":27750,"high":29558,"low":27653,"close":28727,"volume":479272,"rsi_14":48.89,"sma_20":31595.0,"sma_60":27050.0,"sma_120":25254.58},{"date":"2026-03-09","open":26187,"high":28385,"low":26138,"close":28092,"volume":339922,"rsi_14":40.48,"sma_20":31707.5,"sma_60":27117.5,"sma_120":25300.0},{"date":"2026-03-10","open":28972,"high":30291,"low":28825,"close":29900,"volume":559990,"rsi_14":39.38,"sma_20":31835.0,"sma_60":27209.17,"sma_120":25358.75},{"date":"2026-03-11","open":30242,"high":31268,"low":30242,"close":30584,"volume":440702,"rsi_14":39.76,"sma_20":31980.0,"sma_60":27311.67,"sma_120":25422.08},{"date":"2026-03-12","open":30437,"high":31219,"low":30144,"close":30486,"volume":496344,"rsi_14":31.38,"sma_20":32120.0,"sma_60":27414.17,"sma_120":25480.0},{"date":"2026-03-13","open":29069,"high":30828,"low":28923,"close":29802,"volume":433929,"rsi_14":25.52,"sma_20":32167.5,"sma_60":27513.33,"sma_120":25530.83},{"date":"2026-03-16","open":29411,"high":29802,"low":28239,"close":28239,"volume":429810,"rsi_14":24.41,"sma_20":32122.5,"sma_60":26638.33,"sma_120":25005.42},{"date":"2026-03-17","open":28385,"high":29753,"low":28385,"close":28776,"volume":248919,"rsi_14":32.06,"sma_20":32000.0,"sma_60":26754.17,"sma_120":25040.0},{"date":"2026-03-18","open":29802,"high":30144,"low":29216,"close":29851,"volume":442030,"rsi_14":38.69,"sma_20":31825.0,"sma_60":26883.33,"sma_120":25088.75},{"date":"2026-03-19","open":28776,"high":30291,"low":28727,"close":29509,"volume":340257,"rsi_14":41.73,"sma_20":31602.5,"sma_60":27000.83,"sma_120":25141.25},{"date":"2026-03-20","open":29607,"high":30731,"low":29509,"close":30242,"volume":355436,"rsi_14":46.9,"sma_20":31320.0,"sma_60":27138.33,"sma_120":25197.5},{"date":"2026-03-23","open":28434,"high":29167,"low":27555,"close":27750,"volume":429183,"rsi_14":40.74,"sma_20":30865.0,"sma_60":27225.0,"sma_120":25236.25},{"date":"2026-03-24","open":29265,"high":29265,"low":27164,"close":28288,"volume":296974,"rsi_14":52.59,"sma_20":30485.0,"sma_60":27329.17,"sma_120":25277.08},{"date":"2026-03-25","open":29265,"high":29509,"low":28581,"close":28972,"volume":238272,"rsi_14":51.63,"sma_20":30260.0,"sma_60":27444.17,"sma_120":25320.0},{"date":"2026-03-26","open":29753,"high":30047,"low":28679,"close":29314,"volume":281260,"rsi_14":52.4,"sma_20":30077.5,"sma_60":27570.83,"sma_120":25368.75},{"date":"2026-03-27","open":28727,"high":30633,"low":28288,"close":30389,"volume":453295,"rsi_14":59.07,"sma_20":30017.5,"sma_60":27720.0,"sma_120":25425.0},{"date":"2026-03-30","open":28385,"high":29460,"low":28385,"close":29460,"volume":330811,"rsi_14":48.13,"sma_20":29937.5,"sma_60":27853.33,"sma_120":25478.33},{"date":"2026-03-31","open":28532,"high":29753,"low":28288,"close":29021,"volume":634351,"rsi_14":43.22,"sma_20":29865.0,"sma_60":27982.5,"sma_120":25537.92},{"date":"2026-04-01","open":31026,"high":31026,"low":29117,"close":29851,"volume":363755,"rsi_14":47.2,"sma_20":29975.0,"sma_60":28123.33,"sma_120":25600.0},{"date":"2026-04-02","open":29802,"high":30779,"low":27995,"close":28190,"volume":499719,"rsi_14":43.87,"sma_20":29955.0,"sma_60":28223.33,"sma_120":25644.58},{"date":"2026-04-03","open":28483,"high":29314,"low":28483,"close":28532,"volume":252808,"rsi_14":51.23,"sma_20":29945.0,"sma_60":28335.83,"sma_120":25695.42},{"date":"2026-04-06","open":28581,"high":30047,"low":28532,"close":29460,"volume":319831,"rsi_14":52.78,"sma_20":30015.0,"sma_60":28462.5,"sma_120":25765.42},{"date":"2026-04-07","open":28825,"high":29656,"low":28288,"close":28337,"volume":297218,"rsi_14":43.87,"sma_20":29935.0,"sma_60":28566.67,"sma_120":25824.17},{"date":"2026-04-08","open":30291,"high":30535,"low":29509,"close":29851,"volume":468459,"rsi_14":51.26,"sma_20":29897.5,"sma_60":28699.17,"sma_120":25892.5},{"date":"2026-04-09","open":29900,"high":30047,"low":29216,"close":29607,"volume":345473,"rsi_14":47.57,"sma_20":29852.5,"sma_60":28808.33,"sma_120":25956.67},{"date":"2026-04-10","open":29411,"high":30682,"low":29411,"close":30242,"volume":401424,"rsi_14":61.14,"sma_20":29875.0,"sma_60":28940.0,"sma_120":26027.08},{"date":"2026-04-13","open":29656,"high":30486,"low":29411,"close":30437,"volume":297603,"rsi_14":59.91,"sma_20":29987.5,"sma_60":29060.83,"sma_120":26102.92},{"date":"2026-04-14","open":30291,"high":30682,"low":29753,"close":29900,"volume":433325,"rsi_14":54.34,"sma_20":30045.0,"sma_60":29180.0,"sma_120":26174.58},{"date":"2026-04-15","open":30047,"high":30389,"low":29753,"close":30047,"volume":485713,"rsi_14":53.49,"sma_20":30055.0,"sma_60":29291.67,"sma_120":26247.5},{"date":"2026-04-16","open":30095,"high":30584,"low":30047,"close":30340,"volume":628866,"rsi_14":49.75,"sma_20":30097.5,"sma_60":29410.0,"sma_120":26318.75},{"date":"2026-04-17","open":30242,"high":30877,"low":30095,"close":30291,"volume":390488,"rsi_14":54.7,"sma_20":30100.0,"sma_60":29515.83,"sma_120":26392.08},{"date":"2026-04-20","open":30975,"high":31463,"low":30486,"close":30584,"volume":251833,"rsi_14":58.99,"sma_20":30245.0,"sma_60":29633.33,"sma_120":26470.42},{"date":"2026-04-21","open":30584,"high":30926,"low":30095,"close":30242,"volume":298739,"rsi_14":52.66,"sma_20":30345.0,"sma_60":29759.17,"sma_120":26540.83},{"date":"2026-04-22","open":29802,"high":29900,"low":28923,"close":29363,"volume":399272,"rsi_14":57.79,"sma_20":30365.0,"sma_60":29855.83,"sma_120":26601.25},{"date":"2026-04-23","open":29998,"high":29998,"low":28825,"close":29363,"volume":388820,"rsi_14":55.78,"sma_20":30367.5,"sma_60":29967.5,"sma_120":26660.0},{"date":"2026-04-24","open":29314,"high":29363,"low":27995,"close":28043,"volume":515663,"rsi_14":40.65,"sma_20":30247.5,"sma_60":30060.0,"sma_120":26709.58},{"date":"2026-04-27","open":28043,"high":28092,"low":26773,"close":26871,"volume":911136,"rsi_14":40.38,"sma_20":30115.0,"sma_60":30133.33,"sma_120":26746.67},{"date":"2026-04-28","open":26969,"high":27017,"low":26627,"close":26675,"volume":317983,"rsi_14":24.81,"sma_20":29995.0,"sma_60":30192.5,"sma_120":26781.67},{"date":"2026-04-29","open":26871,"high":26871,"low":26431,"close":26480,"volume":375810,"rsi_14":25.0,"sma_20":29825.0,"sma_60":30247.5,"sma_120":26814.58},{"date":"2026-04-30","open":26431,"high":26724,"low":26236,"close":26675,"volume":425625,"rsi_14":18.27,"sma_20":29975.0,"sma_60":29908.33,"sma_120":29837.92},{"date":"2026-05-04","open":26969,"high":27066,"low":26431,"close":26724,"volume":321511,"rsi_14":17.24,"sma_20":29655.0,"sma_60":30398.33,"sma_120":26926.25},{"date":"2026-05-06","open":26480,"high":26724,"low":25943,"close":25943,"volume":530771,"rsi_14":16.53,"sma_20":29475.0,"sma_60":30399.17,"sma_120":26953.33},{"date":"2026-05-07","open":26003,"high":26547,"low":25706,"close":26052,"volume":488531,"rsi_14":13.93,"sma_20":29342.5,"sma_60":30370.83,"sma_120":26976.67},{"date":"2026-05-08","open":26102,"high":26151,"low":25360,"close":25756,"volume":453440,"rsi_14":9.02,"sma_20":29117.5,"sma_60":30331.67,"sma_120":26996.25},{"date":"2026-05-11","open":25410,"high":26349,"low":25410,"close":25805,"volume":501740,"rsi_14":9.84,"sma_20":28907.5,"sma_60":30293.33,"sma_120":27011.67},{"date":"2026-05-12","open":25954,"high":26003,"low":24866,"close":25410,"volume":715596,"rsi_14":4.84,"sma_20":28645.0,"sma_60":30229.17,"sma_120":27022.5},{"date":"2026-05-13","open":25558,"high":25657,"low":24223,"close":24470,"volume":692114,"rsi_14":4.41,"sma_20":28325.0,"sma_60":30145.0,"sma_120":27021.67},{"date":"2026-05-14","open":24322,"high":25360,"low":23927,"close":25360,"volume":727764,"rsi_14":17.65,"sma_20":28077.5,"sma_60":30040.83,"sma_120":27027.92},{"date":"2026-05-15","open":25163,"high":25805,"low":24470,"close":24668,"volume":1046328,"rsi_14":16.0,"sma_20":27787.5,"sma_60":29889.17,"sma_120":27030.83},{"date":"2026-05-18","open":24767,"high":25212,"low":24223,"close":24965,"volume":681396,"rsi_14":23.26,"sma_20":27497.5,"sma_60":29732.5,"sma_120":27036.25},{"date":"2026-05-19","open":24915,"high":25410,"low":24470,"close":25360,"volume":494550,"rsi_14":33.63,"sma_20":27230.0,"sma_60":29550.0,"sma_120":27048.75},{"date":"2026-05-20","open":25805,"high":25855,"low":24372,"close":24668,"volume":522789,"rsi_14":30.89,"sma_20":26912.5,"sma_60":29340.83,"sma_120":27055.83},{"date":"2026-05-21","open":24520,"high":24965,"low":23976,"close":24767,"volume":694437,"rsi_14":33.06,"sma_20":26617.5,"sma_60":29149.17,"sma_120":27063.33},{"date":"2026-05-22","open":25311,"high":25607,"low":24668,"close":24866,"volume":658262,"rsi_14":31.93,"sma_20":26372.5,"sma_60":28999.17,"sma_120":27073.33},{"date":"2026-05-26","open":25212,"high":25459,"low":24718,"close":25014,"volume":365197,"rsi_14":33.06,"sma_20":26135.0,"sma_60":28860.0,"sma_120":27086.67},{"date":"2026-05-27","open":24619,"high":25014,"low":23630,"close":24075,"volume":481687,"rsi_14":32.26,"sma_20":25917.5,"sma_60":28727.5,"sma_120":27093.75},{"date":"2026-05-28","open":24075,"high":24174,"low":23482,"close":23828,"volume":555293,"rsi_14":32.0,"sma_20":25747.5,"sma_60":28600.0,"sma_120":27101.67},{"date":"2026-05-29","open":24174,"high":24273,"low":23185,"close":23630,"volume":9360056,"rsi_14":32.52,"sma_20":25577.5,"sma_60":28479.17,"sma_120":27110.0},{"date":"2026-06-01","open":23284,"high":24223,"low":23284,"close":23828,"volume":491709,"rsi_14":34.13,"sma_20":25427.5,"sma_60":28409.17,"sma_120":27120.0},{"date":"2026-06-02","open":23729,"high":24124,"low":23235,"close":23581,"volume":873202,"rsi_14":34.96,"sma_20":25255.0,"sma_60":28319.17,"sma_120":27127.5},{"date":"2026-06-04","open":23778,"high":26151,"low":23531,"close":25558,"volume":751780,"rsi_14":57.64,"sma_20":25180.0,"sma_60":28260.0,"sma_120":27150.42},{"date":"2026-06-05","open":26547,"high":27140,"low":25014,"close":25459,"volume":542090,"rsi_14":50.78,"sma_20":25140.0,"sma_60":28210.0,"sma_120":27170.42},{"date":"2026-06-08","open":25014,"high":25014,"low":23432,"close":24520,"volume":652960,"rsi_14":48.87,"sma_20":25062.5,"sma_60":28113.33,"sma_120":27189.58},{"date":"2026-06-09","open":24421,"high":25904,"low":24421,"close":25607,"volume":363156,"rsi_14":54.36,"sma_20":25055.0,"sma_60":28023.33,"sma_120":27217.08},{"date":"2026-06-10","open":24965,"high":25509,"low":24372,"close":25212,"volume":579095,"rsi_14":48.99,"sma_20":25025.0,"sma_60":27928.33,"sma_120":27242.08},{"date":"2026-06-11","open":24866,"high":26102,"low":24322,"close":25706,"volume":753580,"rsi_14":57.24,"sma_20":25040.0,"sma_60":27853.33,"sma_120":27268.75},{"date":"2026-06-12","open":26497,"high":27239,"low":25954,"close":26398,"volume":871790,"rsi_14":60.51,"sma_20":25137.5,"sma_60":27816.67,"sma_120":27298.33},{"date":"2026-06-15","open":26992,"high":28574,"low":26497,"close":27239,"volume":1399538,"rsi_14":63.95,"sma_20":25232.5,"sma_60":27785.0,"sma_120":27338.75},{"date":"2026-06-16","open":26992,"high":28821,"low":26843,"close":27931,"volume":1340630,"rsi_14":66.12,"sma_20":25397.5,"sma_60":27746.67,"sma_120":27380.83},{"date":"2026-06-17","open":28425,"high":28574,"low":26843,"close":26942,"volume":507564,"rsi_14":62.1,"sma_20":26450.0,"sma_60":27538.33,"sma_120":27719.17},{"date":"2026-06-18","open":26695,"high":27140,"low":26003,"close":26300,"volume":370583,"rsi_14":63.02,"sma_20":25545.0,"sma_60":27625.0,"sma_120":27450.83},{"date":"2026-06-19","open":26250,"high":26794,"low":24915,"close":25805,"volume":1175883,"rsi_14":61.11,"sma_20":25602.5,"sma_60":27586.67,"sma_120":27481.67},{"date":"2026-06-22","open":25756,"high":25756,"low":24767,"close":24915,"volume":343670,"rsi_14":55.19,"sma_20":25610.0,"sma_60":27524.17,"sma_120":27507.08},{"date":"2026-06-23","open":25064,"high":26052,"low":24322,"close":24520,"volume":393111,"rsi_14":54.42,"sma_20":25592.5,"sma_60":27443.33,"sma_120":27529.17},{"date":"2026-06-24","open":25657,"high":25657,"low":23531,"close":23531,"volume":527633,"rsi_14":39.49,"sma_20":25517.5,"sma_60":27340.0,"sma_120":27544.58},{"date":"2026-06-25","open":23581,"high":24273,"low":23432,"close":23432,"volume":276228,"rsi_14":39.49,"sma_20":25485.0,"sma_60":27216.67,"sma_120":27558.33},{"date":"2026-06-26","open":23630,"high":23630,"low":21949,"close":22592,"volume":434468,"rsi_14":39.9,"sma_20":25422.5,"sma_60":27095.0,"sma_120":27558.33},{"date":"2026-06-29","open":23136,"high":24816,"low":22592,"close":24569,"volume":479187,"rsi_14":45.02,"sma_20":25470.0,"sma_60":27014.17,"sma_120":27578.33},{"date":"2026-06-30","open":24470,"high":25014,"low":24075,"close":24520,"volume":337605,"rsi_14":46.57,"sma_20":25505.0,"sma_60":26919.17,"sma_120":27597.08},{"date":"2026-07-01","open":25212,"high":25509,"low":23927,"close":24223,"volume":324725,"rsi_14":42.5,"sma_20":25537.5,"sma_60":26846.67,"sma_120":27611.67},{"date":"2026-07-02","open":24718,"high":25657,"low":23679,"close":25212,"volume":422447,"rsi_14":44.17,"sma_20":25520.0,"sma_60":26785.0,"sma_120":27635.83},{"date":"2026-07-03","open":25756,"high":26497,"low":25212,"close":25855,"volume":407972,"rsi_14":43.07,"sma_20":25540.0,"sma_60":26718.33,"sma_120":27655.83},{"date":"2026-07-06","open":25558,"high":26052,"low":25163,"close":25805,"volume":1708009,"rsi_14":38.62,"sma_20":25605.0,"sma_60":26670.0,"sma_120":27681.25},{"date":"2026-07-07","open":25706,"high":28178,"low":25607,"close":27684,"volume":644613,"rsi_14":53.62,"sma_20":25710.0,"sma_60":26627.5,"sma_120":27715.42},{"date":"2026-07-08","open":27684,"high":28228,"low":25311,"close":25706,"volume":588273,"rsi_14":47.44,"sma_20":25735.0,"sma_60":26555.83,"sma_120":27736.67},{"date":"2026-07-09","open":26843,"high":26843,"low":23729,"close":24619,"volume":1067201,"rsi_14":45.12,"sma_20":25680.0,"sma_60":26455.0,"sma_120":27743.75},{"date":"2026-07-10","open":25410,"high":26843,"low":24718,"close":25756,"volume":441466,"rsi_14":53.39,"sma_20":25647.5,"sma_60":26370.0,"sma_120":27761.25},{"date":"2026-07-13","open":26497,"high":28475,"low":26201,"close":27684,"volume":670747,"rsi_14":61.35,"sma_20":25670.0,"sma_60":26326.67,"sma_120":27789.17},{"date":"2026-07-14","open":28030,"high":28277,"low":26300,"close":26646,"volume":553390,"rsi_14":61.13,"sma_20":25605.0,"sma_60":26263.33,"sma_120":27811.67},{"date":"2026-07-15","open":27288,"high":28326,"low":26695,"close":27585,"volume":934496,"rsi_14":64.0,"sma_20":25637.5,"sma_60":26210.83,"sma_120":27849.17},{"date":"2026-07-16","open":27634,"high":28178,"low":26695,"close":27091,"volume":545705,"rsi_14":65.53,"sma_20":25677.5,"sma_60":26150.83,"sma_120":27875.42},{"date":"2026-07-20","open":27338,"high":28178,"low":25607,"close":26151,"volume":277890,"rsi_14":55.88,"sma_20":25695.0,"sma_60":26070.0,"sma_120":27901.25},{"date":"2026-07-21","open":25756,"high":26201,"low":25410,"close":25706,"volume":258653,"rsi_14":54.29,"sma_20":25735.0,"sma_60":25987.5,"sma_120":27925.0},{"date":"2026-07-22","open":25607,"high":26646,"low":25607,"close":26300,"volume":319830,"rsi_14":57.34,"sma_20":25825.0,"sma_60":25930.0,"sma_120":27954.17},{"date":"2026-07-23","open":25855,"high":26250,"low":25064,"close":25261,"volume":389350,"rsi_14":50.17,"sma_20":25912.5,"sma_60":25855.0,"sma_120":27969.17},{"date":"2026-07-24","open":25311,"high":26596,"low":25212,"close":26596,"volume":453592,"rsi_14":52.49,"sma_20":26072.5,"sma_60":25825.0,"sma_120":27995.0},{"date":"2026-07-27","open":26893,"high":28672,"low":26547,"close":28425,"volume":356237,"rsi_14":57.86,"sma_20":26367.5,"sma_60":25845.83,"sma_120":28034.17},{"date":"2026-07-28","open":27931,"high":28623,"low":26794,"close":26992,"volume":344717,"rsi_14":47.87,"sma_20":26490.0,"sma_60":25845.83,"sma_120":28060.83},{"date":"2026-07-29","open":27387,"high":27684,"low":25410,"close":25954,"volume":586035,"rsi_14":50.81,"sma_20":26562.5,"sma_60":25831.67,"sma_120":28080.0},{"date":"2026-07-30","open":26646,"high":27684,"low":26052,"close":26596,"volume":408225,"rsi_14":56.67,"sma_20":26682.5,"sma_60":25825.0,"sma_120":28094.58},{"date":"2026-07-31","open":26596,"high":27041,"low":25607,"close":26151,"volume":390142,"rsi_14":51.4,"sma_20":26730.0,"sma_60":25810.0,"sma_120":28104.17},{"date":"2026-08-03","open":25509,"high":26893,"low":25410,"close":26794,"volume":274782,"rsi_14":46.54,"sma_20":26777.5,"sma_60":25819.17,"sma_120":28109.17},{"date":"2026-08-04","open":26102,"high":27288,"low":26052,"close":26744,"volume":233791,"rsi_14":50.42,"sma_20":26825.0,"sma_60":25830.83,"sma_120":28100.83},{"date":"2026-08-05","open":26596,"high":27980,"low":26596,"close":27486,"volume":232503,"rsi_14":49.58,"sma_20":26815.0,"sma_60":25860.0,"sma_120":28095.83},{"date":"2026-08-06","open":27450,"high":28400,"low":27400,"close":28250,"volume":279726,"rsi_14":53.62,"sma_20":26927.5,"sma_60":25895.83,"sma_120":28094.58},{"date":"2026-08-07","open":28000,"high":29600,"low":27850,"close":28850,"volume":282747,"rsi_14":60.53,"sma_20":27125.0,"sma_60":25948.33,"sma_120":28088.75},{"date":"2026-08-10","open":28550,"high":29000,"low":27750,"close":28650,"volume":266264,"rsi_14":61.88,"sma_20":27255.0,"sma_60":26013.33,"sma_120":28079.17},{"date":"2026-08-11","open":28400,"high":29450,"low":28150,"close":28750,"volume":222583,"rsi_14":60.09,"sma_20":27292.5,"sma_60":26065.0,"sma_120":28052.92},{"date":"2026-08-12","open":28750,"high":29400,"low":27900,"close":27950,"volume":251556,"rsi_14":61.54,"sma_20":27342.5,"sma_60":26115.0,"sma_120":28002.08},{"date":"2026-08-13","open":27900,"high":29400,"low":27350,"close":29350,"volume":899871,"rsi_14":61.72,"sma_20":27415.0,"sma_60":26183.33,"sma_120":27957.92},{"date":"2026-08-14","open":28650,"high":28700,"low":27700,"close":28000,"volume":310199,"rsi_14":46.23,"sma_20":27445.0,"sma_60":26222.5,"sma_120":27886.25},{"date":"2026-08-18","open":27750,"high":27950,"low":27350,"close":27900,"volume":339072,"rsi_14":53.49,"sma_20":27517.5,"sma_60":26271.67,"sma_120":27806.25},{"date":"2026-08-19","open":27300,"high":27550,"low":26500,"close":27200,"volume":257712,"rsi_14":55.76,"sma_20":27577.5,"sma_60":26307.5,"sma_120":27728.33},{"date":"2026-08-20","open":26750,"high":27400,"low":26400,"close":26400,"volume":271000,"rsi_14":47.02,"sma_20":27567.5,"sma_60":26328.33,"sma_120":27663.75},{"date":"2026-08-21","open":26250,"high":26950,"low":26150,"close":26600,"volume":187709,"rsi_14":50.92,"sma_20":27620.0,"sma_60":26350.0,"sma_120":27605.0},{"date":"2026-08-24","open":26750,"high":27300,"low":26300,"close":27250,"volume":209935,"rsi_14":50.92,"sma_20":27637.5,"sma_60":26398.33,"sma_120":27562.92},{"date":"2026-08-25","open":27000,"high":27900,"low":26900,"close":27500,"volume":254083,"rsi_14":52.69,"sma_20":27575.0,"sma_60":26455.0,"sma_120":27527.5},{"date":"2026-08-26","open":27700,"high":27850,"low":27050,"close":27800,"volume":187635,"rsi_14":50.0,"sma_20":27600.0,"sma_60":26520.0,"sma_120":27499.58},{"date":"2026-08-27","open":28050,"high":28300,"low":27250,"close":28000,"volume":214718,"rsi_14":48.37,"sma_20":27687.5,"sma_60":26585.0,"sma_120":27497.08},{"date":"2026-08-28","open":27750,"high":29050,"low":27650,"close":29050,"volume":243586,"rsi_14":51.23,"sma_20":27795.0,"sma_60":26671.67,"sma_120":27495.42},{"date":"2026-08-31","open":28900,"high":29000,"low":27500,"close":28350,"volume":420977,"rsi_14":48.26,"sma_20":27890.0,"sma_60":26713.33,"sma_120":27486.67},{"date":"2026-09-01","open":28050,"high":29450,"low":27900,"close":29250,"volume":303218,"rsi_14":52.66,"sma_20":27997.5,"sma_60":26771.67,"sma_120":27490.83},{"date":"2026-09-02","open":29000,"high":31100,"low":28850,"close":30550,"volume":674966,"rsi_14":63.13,"sma_20":28172.5,"sma_60":26867.5,"sma_120":27490.42},{"date":"2026-09-03","open":30500,"high":33000,"low":30350,"close":31600,"volume":863986,"rsi_14":61.78,"sma_20":28362.5,"sma_60":26962.5,"sma_120":27492.92},{"date":"2026-09-04","open":31600,"high":31700,"low":30200,"close":31000,"volume":842330,"rsi_14":67.05,"sma_20":28500.0,"sma_60":27054.17,"sma_120":27491.25},{"date":"2026-09-07","open":31450,"high":31900,"low":30950,"close":31400,"volume":501549,"rsi_14":69.23,"sma_20":28627.5,"sma_60":27144.17,"sma_120":27498.75},{"date":"2026-09-08","open":32000,"high":32300,"low":30500,"close":31300,"volume":436066,"rsi_14":74.12,"sma_20":28760.0,"sma_60":27220.83,"sma_120":27518.75},{"date":"2026-09-09","open":31100,"high":31450,"low":30600,"close":31100,"volume":379629,"rsi_14":79.75,"sma_20":28877.5,"sma_60":27280.0,"sma_120":27532.5},{"date":"2026-09-10","open":30550,"high":31750,"low":30500,"close":31450,"volume":826840,"rsi_14":80.12,"sma_20":29052.5,"sma_60":27333.33,"sma_120":27540.0},{"date":"2026-09-11","open":30800,"high":32300,"low":30600,"close":31750,"volume":508950,"rsi_14":79.22,"sma_20":29172.5,"sma_60":27408.33,"sma_120":27552.92},{"date":"2026-09-14","open":31450,"high":33100,"low":31250,"close":32800,"volume":627233,"rsi_14":81.18,"sma_20":29412.5,"sma_60":27511.67,"sma_120":27568.33},{"date":"2026-09-15","open":31900,"high":32650,"low":31800,"close":32000,"volume":300014,"rsi_14":73.33,"sma_20":29617.5,"sma_60":27610.0,"sma_120":27598.33},{"date":"2026-09-16","open":32500,"high":33000,"low":32000,"close":32950,"volume":588950,"rsi_14":75.38,"sma_20":29905.0,"sma_60":27739.17,"sma_120":27631.67},{"date":"2026-09-17","open":33000,"high":33050,"low":31350,"close":32000,"volume":388572,"rsi_14":65.28,"sma_20":30185.0,"sma_60":27859.17,"sma_120":27651.25},{"date":"2026-09-18","open":31850,"high":32200,"low":30750,"close":31050,"volume":854317,"rsi_14":63.64,"sma_20":30407.5,"sma_60":27980.0,"sma_120":27660.0},{"date":"2026-09-21","open":30700,"high":31400,"low":30400,"close":31350,"volume":355943,"rsi_14":61.29,"sma_20":30612.5,"sma_60":28107.5,"sma_120":27662.08},{"date":"2026-09-22","open":31150,"high":31350,"low":29550,"close":30650,"volume":427825,"rsi_14":50.57,"sma_20":30770.0,"sma_60":28237.5,"sma_120":27666.25},{"date":"2026-09-23","open":30650,"high":31150,"low":30000,"close":30250,"volume":291699,"rsi_14":41.61,"sma_20":30892.5,"sma_60":28327.5,"sma_120":27670.83},{"date":"2026-09-28","open":30100,"high":31400,"low":30050,"close":31150,"volume":373238,"rsi_14":50.9,"sma_20":31050.0,"sma_60":28433.33,"sma_120":27676.25},{"date":"2026-09-29","open":31250,"high":31350,"low":30400,"close":30700,"volume":299975,"rsi_14":45.83,"sma_20":31132.5,"sma_60":28536.67,"sma_120":27691.67},{"date":"2026-09-30","open":30950,"high":31000,"low":28500,"close":29050,"volume":688820,"rsi_14":38.69,"sma_20":31167.5,"sma_60":28595.83,"sma_120":27690.42},{"date":"2026-10-01","open":29050,"high":29050,"low":28150,"close":28400,"volume":403963,"rsi_14":37.02,"sma_20":31125.0,"sma_60":28633.33,"sma_120":27675.83},{"date":"2026-10-02","open":28350,"high":29200,"low":28350,"close":29050,"volume":269468,"rsi_14":38.5,"sma_20":31047.5,"sma_60":28681.67,"sma_120":27675.83},{"date":"2026-10-06","open":29050,"high":29150,"low":28300,"close":28550,"volume":350146,"rsi_14":35.19,"sma_20":30895.0,"sma_60":28690.83,"sma_120":27659.17},{"date":"2026-10-07","open":28400,"high":28900,"low":28100,"close":28100,"volume":259023,"rsi_14":26.96,"sma_20":30750.0,"sma_60":28725.83,"sma_120":27640.83},{"date":"2026-10-08","open":27950,"high":28200,"low":27700,"close":27850,"volume":597565,"rsi_14":28.5,"sma_20":30572.5,"sma_60":28775.0,"sma_120":27615.0},{"date":"2026-10-12","open":28100,"high":28400,"low":27400,"close":27750,"volume":397352,"rsi_14":20.79,"sma_20":30397.5,"sma_60":28804.17,"sma_120":27587.08},{"date":"2026-10-13","open":27700,"high":28400,"low":26700,"close":27800,"volume":810709,"rsi_14":23.75,"sma_20":30232.5,"sma_60":28800.83,"sma_120":27563.75},{"date":"2026-10-14","open":28050,"high":28050,"low":25800,"close":26400,"volume":736910,"rsi_14":22.49,"sma_20":29980.0,"sma_60":28791.67,"sma_120":27527.5},{"date":"2026-10-15","open":26350,"high":26850,"low":25600,"close":26750,"volume":515951,"rsi_14":22.94,"sma_20":29730.0,"sma_60":28772.5,"sma_120":27491.67},{"date":"2026-10-16","open":26850,"high":27800,"low":26300,"close":26950,"volume":453999,"rsi_14":26.88,"sma_20":29437.5,"sma_60":28765.0,"sma_120":27457.92},{"date":"2026-10-19","open":27100,"high":27250,"low":26350,"close":26600,"volume":234257,"rsi_14":27.04,"sma_20":29167.5,"sma_60":28767.5,"sma_120":27418.75},{"date":"2026-10-20","open":26400,"high":27250,"low":26300,"close":26850,"volume":330093,"rsi_14":20.55,"sma_20":28862.5,"sma_60":28781.67,"sma_120":27384.58},{"date":"2026-10-21","open":26850,"high":26950,"low":26250,"close":26350,"volume":276548,"rsi_14":20.41,"sma_20":28580.0,"sma_60":28777.5,"sma_120":27353.75},{"date":"2026-10-22","open":26050,"high":26800,"low":26000,"close":26150,"volume":303231,"rsi_14":25.42,"sma_20":28335.0,"sma_60":28787.5,"sma_120":27321.25},{"date":"2026-10-23","open":26046,"high":26046,"low":24801,"close":25200,"volume":269778}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":3922.34,"pbr":0.75,"per":6.42,"roa":0.3,"roe":3.59,"grade":"C","comment":"PER 6.41배, ROE 3.59%","revenue":3865057000000.0,"analysis":"PER 6.4배입니다. ROE 3.6%입니다. 시가총액 4.69조. 매출 3.87조, 영업이익 9948.58억.","eps_basis":"TTM","debt_ratio":11.085500798566938,"market_cap":4700320279200,"net_income":748169000000.0,"total_debt":69929279000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":null,"total_assets":76237454000000.0,"total_equity":6308175000000.0,"profit_margin":19.36,"revenue_basis":"TTM","dividend_yield":3.79,"net_income_basis":"TTM","operating_income":994858000000.0,"operating_margin":25.74,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["부채비율(부채총계/자본총계) 11.1배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":25200.0,"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":6290.0},{"date":"2016-10-25","close":6250.0},{"date":"2016-10-26","close":6080.0},{"date":"2016-10-27","close":6050.0},{"date":"2016-10-28","close":5990.0},{"date":"2016-10-31","close":5940.0},{"date":"2016-11-01","close":5920.0},{"date":"2016-11-02","close":5640.0},{"date":"2016-11-03","close":5650.0},{"date":"2016-11-04","close":5720.0},{"date":"2016-11-07","close":5750.0},{"date":"2016-11-08","close":5770.0},{"date":"2016-11-09","close":5630.0},{"date":"2016-11-10","close":5660.0},{"date":"2016-11-11","close":5770.0},{"date":"2016-11-14","close":5760.0},{"date":"2016-11-15","close":5760.0},{"date":"2016-11-16","close":5770.0},{"date":"2016-11-17","close":5750.0},{"date":"2016-11-18","close":5780.0},{"date":"2016-11-21","close":5650.0},{"date":"2016-11-22","close":5690.0},{"date":"2016-11-23","close":5740.0},{"date":"2016-11-24","close":5720.0},{"date":"2016-11-25","close":5620.0},{"date":"2016-11-28","close":5660.0},{"date":"2016-11-29","close":5670.0},{"date":"2016-11-30","close":5720.0},{"date":"2016-12-01","close":5730.0},{"date":"2016-12-02","close":5690.0},{"date":"2016-12-05","close":5690.0},{"date":"2016-12-06","close":5720.0},{"date":"2016-12-07","close":5730.0},{"date":"2016-12-08","close":5750.0},{"date":"2016-12-09","close":5770.0},{"date":"2016-12-12","close":5810.0},{"date":"2016-12-13","close":5820.0},{"date":"2016-12-14","close":5840.0},{"date":"2016-12-15","close":5830.0},{"date":"2016-12-16","close":5910.0},{"date":"2016-12-19","close":5880.0},{"date":"2016-12-20","close":5900.0},{"date":"2016-12-21","close":5890.0},{"date":"2016-12-22","close":5880.0},{"date":"2016-12-23","close":5860.0},{"date":"2016-12-26","close":5830.0},{"date":"2016-12-27","close":5850.0},{"date":"2016-12-28","close":5840.0},{"date":"2016-12-29","close":5780.0},{"date":"2017-01-02","close":5720.0},{"date":"2017-01-03","close":5660.0},{"date":"2017-01-04","close":5700.0},{"date":"2017-01-05","close":5720.0},{"date":"2017-01-06","close":5820.0},{"date":"2017-01-09","close":5680.0},{"date":"2017-01-10","close":5690.0},{"date":"2017-01-11","close":5690.0},{"date":"2017-01-12","close":5670.0},{"date":"2017-01-13","close":5670.0},{"date":"2017-01-16","close":5660.0},{"date":"2017-01-17","close":5600.0},{"date":"2017-01-18","close":5640.0},{"date":"2017-01-19","close":5650.0},{"date":"2017-01-20","close":5670.0},{"date":"2017-01-23","close":5580.0},{"date":"2017-01-24","close":5570.0},{"date":"2017-01-25","close":5690.0},{"date":"2017-01-26","close":5700.0},{"date":"2017-01-31","close":5600.0},{"date":"2017-02-01","close":5660.0},{"date":"2017-02-02","close":5650.0},{"date":"2017-02-03","close":5620.0},{"date":"2017-02-06","close":5560.0},{"date":"2017-02-07","close":5560.0},{"date":"2017-02-08","close":5500.0},{"date":"2017-02-09","close":5530.0},{"date":"2017-02-10","close":5590.0},{"date":"2017-02-13","close":5720.0},{"date":"2017-02-14","close":5740.0},{"date":"2017-02-15","close":5680.0},{"date":"2017-02-16","close":5690.0},{"date":"2017-02-17","close":5690.0},{"date":"2017-02-20","close":5700.0},{"date":"2017-02-21","close":5720.0},{"date":"2017-02-22","close":5730.0},{"date":"2017-02-23","close":5710.0},{"date":"2017-02-24","close":5710.0},{"date":"2017-02-27","close":5690.0},{"date":"2017-02-28","close":5680.0},{"date":"2017-03-02","close":5750.0},{"date":"2017-03-03","close":5740.0},{"date":"2017-03-06","close":5740.0},{"date":"2017-03-07","close":5790.0},{"date":"2017-03-08","close":5820.0},{"date":"2017-03-09","close":5830.0},{"date":"2017-03-10","close":5780.0},{"date":"2017-03-13","close":5840.0},{"date":"2017-03-14","close":5840.0},{"date":"2017-03-15","close":5850.0},{"date":"2017-03-16","close":5850.0},{"date":"2017-03-17","close":6050.0},{"date":"2017-03-20","close":5990.0},{"date":"2017-03-21","close":5970.0},{"date":"2017-03-22","close":5870.0},{"date":"2017-03-23","close":6000.0},{"date":"2017-03-24","close":6020.0},{"date":"2017-03-27","close":5830.0},{"date":"2017-03-28","close":5830.0},{"date":"2017-03-29","close":5890.0},{"date":"2017-03-30","close":5890.0},{"date":"2017-03-31","close":5960.0},{"date":"2017-04-03","close":5990.0},{"date":"2017-04-04","close":5940.0},{"date":"2017-04-05","close":5930.0},{"date":"2017-04-06","close":5840.0},{"date":"2017-04-07","close":5830.0},{"date":"2017-04-10","close":5770.0},{"date":"2017-04-11","close":5720.0},{"date":"2017-04-12","close":5680.0},{"date":"2017-04-13","close":5800.0},{"date":"2017-04-14","close":5730.0},{"date":"2017-04-17","close":5770.0},{"date":"2017-04-18","close":5830.0},{"date":"2017-04-19","close":5850.0},{"date":"2017-04-20","close":5830.0},{"date":"2017-04-21","close":5860.0},{"date":"2017-04-24","close":5970.0},{"date":"2017-04-25","close":6020.0},{"date":"2017-04-26","close":6020.0},{"date":"2017-04-27","close":6030.0},{"date":"2017-04-28","close":6050.0},{"date":"2017-05-02","close":6090.0},{"date":"2017-05-04","close":6150.0},{"date":"2017-05-08","close":6170.0},{"date":"2017-05-10","close":6150.0},{"date":"2017-05-11","close":6250.0},{"date":"2017-05-12","close":6280.0},{"date":"2017-05-15","close":6210.0},{"date":"2017-05-16","close":6160.0},{"date":"2017-05-17","close":6110.0},{"date":"2017-05-18","close":6070.0},{"date":"2017-05-19","close":6170.0},{"date":"2017-05-22","close":6130.0},{"date":"2017-05-23","close":6190.0},{"date":"2017-05-24","close":6200.0},{"date":"2017-05-25","close":6160.0},{"date":"2017-05-26","close":6170.0},{"date":"2017-05-29","close":6170.0},{"date":"2017-05-30","close":6200.0},{"date":"2017-05-31","close":6190.0},{"date":"2017-06-01","close":6160.0},{"date":"2017-06-02","close":6270.0},{"date":"2017-06-05","close":6170.0},{"date":"2017-06-07","close":6270.0},{"date":"2017-06-08","close":6380.0},{"date":"2017-06-09","close":6360.0},{"date":"2017-06-12","close":6370.0},{"date":"2017-06-13","close":6370.0},{"date":"2017-06-14","close":6390.0},{"date":"2017-06-15","close":6330.0},{"date":"2017-06-16","close":6390.0},{"date":"2017-06-19","close":6350.0},{"date":"2017-06-20","close":6270.0},{"date":"2017-06-21","close":6160.0},{"date":"2017-06-22","close":6100.0},{"date":"2017-06-23","close":6200.0},{"date":"2017-06-26","close":6060.0},{"date":"2017-06-27","close":6110.0},{"date":"2017-06-28","close":6160.0},{"date":"2017-06-29","close":6350.0},{"date":"2017-06-30","close":6360.0},{"date":"2017-07-03","close":6400.0},{"date":"2017-07-04","close":6620.0},{"date":"2017-07-05","close":6610.0},{"date":"2017-07-06","close":6610.0},{"date":"2017-07-07","close":6610.0},{"date":"2017-07-10","close":6710.0},{"date":"2017-07-11","close":6770.0},{"date":"2017-07-12","close":6750.0},{"date":"2017-07-13","close":6780.0},{"date":"2017-07-14","close":6780.0},{"date":"2017-07-17","close":6790.0},{"date":"2017-07-18","close":6680.0},{"date":"2017-07-19","close":6720.0},{"date":"2017-07-20","close":6720.0},{"date":"2017-07-21","close":6850.0},{"date":"2017-07-24","close":6830.0},{"date":"2017-07-25","close":6730.0},{"date":"2017-07-26","close":6800.0},{"date":"2017-07-27","close":6770.0},{"date":"2017-07-28","close":6630.0},{"date":"2017-07-31","close":6930.0},{"date":"2017-08-01","close":6890.0},{"date":"2017-08-02","close":6970.0},{"date":"2017-08-03","close":6900.0},{"date":"2017-08-04","close":6830.0},{"date":"2017-08-07","close":6820.0},{"date":"2017-08-08","close":6890.0},{"date":"2017-08-09","close":6800.0},{"date":"2017-08-10","close":6760.0},{"date":"2017-08-11","close":6600.0},{"date":"2017-08-14","close":6560.0},{"date":"2017-08-16","close":6590.0},{"date":"2017-08-17","close":6520.0},{"date":"2017-08-18","close":6570.0},{"date":"2017-08-21","close":6430.0},{"date":"2017-08-22","close":6460.0},{"date":"2017-08-23","close":6390.0},{"date":"2017-08-24","close":6340.0},{"date":"2017-08-25","close":6340.0},{"date":"2017-08-28","close":6250.0},{"date":"2017-08-29","close":6230.0},{"date":"2017-08-30","close":6200.0},{"date":"2017-08-31","close":6220.0},{"date":"2017-09-01","close":6230.0},{"date":"2017-09-04","close":6130.0},{"date":"2017-09-05","close":5900.0},{"date":"2017-09-06","close":5850.0},{"date":"2017-09-07","close":6000.0},{"date":"2017-09-08","close":5880.0},{"date":"2017-09-11","close":5840.0},{"date":"2017-09-12","close":5970.0},{"date":"2017-09-13","close":5930.0},{"date":"2017-09-14","close":5980.0},{"date":"2017-09-15","close":6040.0},{"date":"2017-09-18","close":6100.0},{"date":"2017-09-19","close":6070.0},{"date":"2017-09-20","close":5950.0},{"date":"2017-09-21","close":6000.0},{"date":"2017-09-22","close":5970.0},{"date":"2017-09-25","close":5860.0},{"date":"2017-09-26","close":5870.0},{"date":"2017-09-27","close":5800.0},{"date":"2017-09-28","close":5970.0},{"date":"2017-09-29","close":6000.0},{"date":"2017-10-10","close":6030.0},{"date":"2017-10-11","close":5940.0},{"date":"2017-10-12","close":5990.0},{"date":"2017-10-13","close":5840.0},{"date":"2017-10-16","close":5830.0},{"date":"2017-10-17","close":5770.0},{"date":"2017-10-18","close":5760.0},{"date":"2017-10-19","close":5780.0},{"date":"2017-10-20","close":5760.0},{"date":"2017-10-23","close":5800.0},{"date":"2017-10-24","close":5760.0},{"date":"2017-10-25","close":5860.0},{"date":"2017-10-26","close":5800.0},{"date":"2017-10-27","close":5830.0},{"date":"2017-10-30","close":5850.0},{"date":"2017-10-31","close":5890.0},{"date":"2017-11-01","close":5880.0},{"date":"2017-11-02","close":5810.0},{"date":"2017-11-03","close":5950.0},{"date":"2017-11-06","close":5980.0},{"date":"2017-11-07","close":5920.0},{"date":"2017-11-08","close":5820.0},{"date":"2017-11-09","close":5860.0},{"date":"2017-11-10","close":5790.0},{"date":"2017-11-13","close":5740.0},{"date":"2017-11-14","close":5650.0},{"date":"2017-11-15","close":5700.0},{"date":"2017-11-16","close":5800.0},{"date":"2017-11-17","close":5900.0},{"date":"2017-11-20","close":5890.0},{"date":"2017-11-21","close":5840.0},{"date":"2017-11-22","close":5940.0},{"date":"2017-11-23","close":5940.0},{"date":"2017-11-24","close":5900.0},{"date":"2017-11-27","close":5930.0},{"date":"2017-11-28","close":5990.0},{"date":"2017-11-29","close":5940.0},{"date":"2017-11-30","close":5970.0},{"date":"2017-12-01","close":5900.0},{"date":"2017-12-04","close":5900.0},{"date":"2017-12-05","close":5980.0},{"date":"2017-12-06","close":5940.0},{"date":"2017-12-07","close":5900.0},{"date":"2017-12-08","close":5850.0},{"date":"2017-12-11","close":5970.0},{"date":"2017-12-12","close":5910.0},{"date":"2017-12-13","close":5980.0},{"date":"2017-12-14","close":5970.0},{"date":"2017-12-15","close":6050.0},{"date":"2017-12-18","close":5960.0},{"date":"2017-12-19","close":5950.0},{"date":"2017-12-20","close":5990.0},{"date":"2017-12-21","close":5990.0},{"date":"2017-12-22","close":6150.0},{"date":"2017-12-26","close":6120.0},{"date":"2017-12-27","close":6090.0},{"date":"2017-12-28","close":6070.0},{"date":"2018-01-02","close":3643.9636},{"date":"2018-01-03","close":3649.8884},{"date":"2018-01-04","close":3685.4395},{"date":"2018-01-05","close":3756.5415},{"date":"2018-01-08","close":3798.0181},{"date":"2018-01-09","close":3750.6165},{"date":"2018-01-10","close":3780.2427},{"date":"2018-01-11","close":3809.8679},{"date":"2018-01-12","close":3792.0918},{"date":"2018-01-15","close":3732.8408},{"date":"2018-01-16","close":3691.3655},{"date":"2018-01-17","close":3673.5894},{"date":"2018-01-18","close":3744.6909},{"date":"2018-01-19","close":3780.2427},{"date":"2018-01-22","close":3792.0918},{"date":"2018-01-23","close":3798.0181},{"date":"2018-01-24","close":3863.1931},{"date":"2018-01-25","close":3898.7454},{"date":"2018-01-26","close":3898.7454},{"date":"2018-01-29","close":3975.7725},{"date":"2018-01-30","close":3922.446},{"date":"2018-01-31","close":3910.5959},{"date":"2018-02-01","close":3940.2214},{"date":"2018-02-02","close":3963.9211},{"date":"2018-02-05","close":4064.6487},{"date":"2018-02-06","close":3993.5476},{"date":"2018-02-07","close":3809.8679},{"date":"2018-02-08","close":3839.4934},{"date":"2018-02-09","close":3803.9426},{"date":"2018-02-12","close":3922.446},{"date":"2018-02-13","close":3857.2688},{"date":"2018-02-14","close":3821.718},{"date":"2018-02-19","close":3904.6704},{"date":"2018-02-20","close":3851.3435},{"date":"2018-02-21","close":3827.6443},{"date":"2018-02-22","close":3851.3435},{"date":"2018-02-23","close":3946.147},{"date":"2018-02-26","close":3952.071},{"date":"2018-02-27","close":3821.718},{"date":"2018-02-28","close":3762.4663},{"date":"2018-03-02","close":3750.6165},{"date":"2018-03-05","close":3715.0654},{"date":"2018-03-06","close":3726.916},{"date":"2018-03-07","close":3720.99},{"date":"2018-03-08","close":3744.6909},{"date":"2018-03-09","close":3756.5415},{"date":"2018-03-12","close":3892.8203},{"date":"2018-03-13","close":3845.4185},{"date":"2018-03-14","close":3762.4663},{"date":"2018-03-15","close":3756.5415},{"date":"2018-03-16","close":3798.0181},{"date":"2018-03-19","close":3762.4663},{"date":"2018-03-20","close":3715.0654},{"date":"2018-03-21","close":3744.6909},{"date":"2018-03-22","close":3780.2427},{"date":"2018-03-23","close":3661.7393},{"date":"2018-03-26","close":3655.8137},{"date":"2018-03-27","close":3679.5146},{"date":"2018-03-28","close":3614.3374},{"date":"2018-03-29","close":3602.4871},{"date":"2018-03-30","close":3667.6646},{"date":"2018-04-02","close":3620.2632},{"date":"2018-04-03","close":3561.0115},{"date":"2018-04-04","close":3566.9363},{"date":"2018-04-05","close":3596.5627},{"date":"2018-04-06","close":3566.9363},{"date":"2018-04-09","close":3549.1614},{"date":"2018-04-10","close":3572.8621},{"date":"2018-04-11","close":3578.7869},{"date":"2018-04-12","close":3584.7129},{"date":"2018-04-13","close":3626.1873},{"date":"2018-04-16","close":3602.4871},{"date":"2018-04-17","close":3561.0115},{"date":"2018-04-18","close":3572.8621},{"date":"2018-04-19","close":3614.3374},{"date":"2018-04-20","close":3632.113},{"date":"2018-04-23","close":3638.0388},{"date":"2018-04-24","close":3703.2156},{"date":"2018-04-25","close":3626.1873},{"date":"2018-04-26","close":3673.5894},{"date":"2018-04-27","close":3679.5146},{"date":"2018-04-30","close":3643.9636},{"date":"2018-05-02","close":3685.4395},{"date":"2018-05-03","close":3715.0654},{"date":"2018-05-04","close":3697.29},{"date":"2018-05-08","close":3679.5146},{"date":"2018-05-09","close":3596.5627},{"date":"2018-05-10","close":3614.3374},{"date":"2018-05-11","close":3679.5146},{"date":"2018-05-14","close":3744.6909},{"date":"2018-05-15","close":3715.0654},{"date":"2018-05-16","close":3720.99},{"date":"2018-05-17","close":3744.6909},{"date":"2018-05-18","close":3720.99},{"date":"2018-05-21","close":3732.8408},{"date":"2018-05-23","close":3661.7393},{"date":"2018-05-24","close":3638.0388},{"date":"2018-05-25","close":3643.9636},{"date":"2018-05-28","close":3626.1873},{"date":"2018-05-29","close":3608.4128},{"date":"2018-05-30","close":3555.0867},{"date":"2018-05-31","close":3590.6365},{"date":"2018-06-01","close":3537.3113},{"date":"2018-06-04","close":3620.2632},{"date":"2018-06-05","close":3578.7869},{"date":"2018-06-07","close":3661.7393},{"date":"2018-06-08","close":3673.5894},{"date":"2018-06-11","close":3715.0654},{"date":"2018-06-12","close":3709.1404},{"date":"2018-06-14","close":3655.8137},{"date":"2018-06-15","close":3525.4609},{"date":"2018-06-18","close":3507.6851},{"date":"2018-06-19","close":3483.9839},{"date":"2018-06-20","close":3483.9839},{"date":"2018-06-21","close":3389.1819},{"date":"2018-06-22","close":3383.2573},{"date":"2018-06-25","close":3412.8823},{"date":"2018-06-26","close":3424.7334},{"date":"2018-06-27","close":3341.7812},{"date":"2018-06-28","close":3270.6797},{"date":"2018-06-29","close":3300.3057},{"date":"2018-07-02","close":3270.6797},{"date":"2018-07-03","close":3270.6797},{"date":"2018-07-04","close":3258.8298},{"date":"2018-07-05","close":3252.9043},{"date":"2018-07-06","close":3264.7551},{"date":"2018-07-09","close":3300.3057},{"date":"2018-07-10","close":3359.5562},{"date":"2018-07-11","close":3389.1819},{"date":"2018-07-12","close":3353.6318},{"date":"2018-07-13","close":3584.7129},{"date":"2018-07-16","close":3602.4871},{"date":"2018-07-17","close":3596.5627},{"date":"2018-07-18","close":3590.6365},{"date":"2018-07-19","close":3478.0596},{"date":"2018-07-20","close":3448.4333},{"date":"2018-07-23","close":3430.6582},{"date":"2018-07-24","close":3525.4609},{"date":"2018-07-25","close":3549.1614},{"date":"2018-07-26","close":3531.386},{"date":"2018-07-27","close":3525.4609},{"date":"2018-07-30","close":3555.0867},{"date":"2018-07-31","close":3525.4609},{"date":"2018-08-01","close":3572.8621},{"date":"2018-08-02","close":3614.3374},{"date":"2018-08-03","close":3726.916},{"date":"2018-08-06","close":3709.1404},{"date":"2018-08-07","close":3673.5894},{"date":"2018-08-08","close":3726.916},{"date":"2018-08-09","close":3649.8884},{"date":"2018-08-10","close":3673.5894},{"date":"2018-08-13","close":3566.9363},{"date":"2018-08-14","close":3590.6365},{"date":"2018-08-16","close":3572.8621},{"date":"2018-08-17","close":3561.0115},{"date":"2018-08-20","close":3584.7129},{"date":"2018-08-21","close":3673.5894},{"date":"2018-08-22","close":3673.5894},{"date":"2018-08-23","close":3638.0388},{"date":"2018-08-24","close":3614.3374},{"date":"2018-08-27","close":3632.113},{"date":"2018-08-28","close":3667.6646},{"date":"2018-08-29","close":3661.7393},{"date":"2018-08-30","close":3679.5146},{"date":"2018-08-31","close":3679.5146},{"date":"2018-09-03","close":3590.6365},{"date":"2018-09-04","close":3649.8884},{"date":"2018-09-05","close":3649.8884},{"date":"2018-09-06","close":3643.9636},{"date":"2018-09-07","close":3614.3374},{"date":"2018-09-10","close":3602.4871},{"date":"2018-09-11","close":3620.2632},{"date":"2018-09-12","close":3649.8884},{"date":"2018-09-13","close":3638.0388},{"date":"2018-09-14","close":3626.1873},{"date":"2018-09-17","close":3561.0115},{"date":"2018-09-18","close":3543.2356},{"date":"2018-09-19","close":3501.7598},{"date":"2018-09-20","close":3549.1614},{"date":"2018-09-21","close":3531.386},{"date":"2018-09-27","close":3572.8621},{"date":"2018-09-28","close":3572.8621},{"date":"2018-10-01","close":3584.7129},{"date":"2018-10-02","close":3555.0867},{"date":"2018-10-04","close":3543.2356},{"date":"2018-10-05","close":3561.0115},{"date":"2018-10-08","close":3566.9363},{"date":"2018-10-10","close":3460.2842},{"date":"2018-10-11","close":3300.3057},{"date":"2018-10-12","close":3406.9575},{"date":"2018-10-15","close":3383.2573},{"date":"2018-10-16","close":3401.0325},{"date":"2018-10-17","close":3418.8083},{"date":"2018-10-18","close":3430.6582},{"date":"2018-10-19","close":3501.7598},{"date":"2018-10-22","close":3519.5356},{"date":"2018-10-23","close":3513.6101},{"date":"2018-10-24","close":3513.6101},{"date":"2018-10-25","close":3584.7129},{"date":"2018-10-26","close":3478.0596},{"date":"2018-10-29","close":3353.6318},{"date":"2018-10-30","close":3318.0806},{"date":"2018-10-31","close":3252.9043},{"date":"2018-11-01","close":3294.3801},{"date":"2018-11-02","close":3371.4067},{"date":"2018-11-05","close":3371.4067},{"date":"2018-11-06","close":3424.7334},{"date":"2018-11-07","close":3406.9575},{"date":"2018-11-08","close":3466.2087},{"date":"2018-11-09","close":3460.2842},{"date":"2018-11-12","close":3495.8345},{"date":"2018-11-13","close":3483.9839},{"date":"2018-11-14","close":3448.4333},{"date":"2018-11-15","close":3436.5828},{"date":"2018-11-16","close":3483.9839},{"date":"2018-11-19","close":3442.5083},{"date":"2018-11-20","close":3401.0325},{"date":"2018-11-21","close":3406.9575},{"date":"2018-11-22","close":3365.4819},{"date":"2018-11-23","close":3341.7812},{"date":"2018-11-26","close":3454.3586},{"date":"2018-11-27","close":3454.3586},{"date":"2018-11-28","close":3454.3586},{"date":"2018-11-29","close":3430.6582},{"date":"2018-11-30","close":3377.3325},{"date":"2018-12-03","close":3359.5562},{"date":"2018-12-04","close":3353.6318},{"date":"2018-12-05","close":3377.3325},{"date":"2018-12-06","close":3383.2573},{"date":"2018-12-07","close":3329.9314},{"date":"2018-12-10","close":3258.8298},{"date":"2018-12-11","close":3246.9788},{"date":"2018-12-12","close":3312.1565},{"date":"2018-12-13","close":3318.0806},{"date":"2018-12-14","close":3288.4558},{"date":"2018-12-17","close":3312.1565},{"date":"2018-12-18","close":3294.3801},{"date":"2018-12-19","close":3329.9314},{"date":"2018-12-20","close":3359.5562},{"date":"2018-12-21","close":3324.0051},{"date":"2018-12-24","close":3383.2573},{"date":"2018-12-26","close":3347.7063},{"date":"2018-12-27","close":3421.1487},{"date":"2018-12-28","close":3488.4692},{"date":"2019-01-02","close":3390.5476},{"date":"2019-01-03","close":3415.0278},{"date":"2019-01-04","close":3421.1487},{"date":"2019-01-07","close":3427.2678},{"date":"2019-01-08","close":3439.5085},{"date":"2019-01-09","close":3427.2678},{"date":"2019-01-10","close":3390.5476},{"date":"2019-01-11","close":3396.6682},{"date":"2019-01-14","close":3341.5867},{"date":"2019-01-15","close":3415.0278},{"date":"2019-01-16","close":3415.0278},{"date":"2019-01-17","close":3476.229},{"date":"2019-01-18","close":3470.1084},{"date":"2019-01-21","close":3451.7483},{"date":"2019-01-22","close":3457.8682},{"date":"2019-01-23","close":3457.8682},{"date":"2019-01-24","close":3476.229},{"date":"2019-01-25","close":3494.5894},{"date":"2019-01-28","close":3488.4692},{"date":"2019-01-29","close":3561.9102},{"date":"2019-01-30","close":3690.4331},{"date":"2019-01-31","close":3800.5955},{"date":"2019-02-01","close":3818.9558},{"date":"2019-02-07","close":3855.6763},{"date":"2019-02-08","close":3825.0764},{"date":"2019-02-11","close":3708.7927},{"date":"2019-02-12","close":3721.0334},{"date":"2019-02-13","close":3776.1145},{"date":"2019-02-14","close":3751.634},{"date":"2019-02-15","close":3763.8748},{"date":"2019-02-18","close":3782.2351},{"date":"2019-02-19","close":3733.2734},{"date":"2019-02-20","close":3727.1541},{"date":"2019-02-21","close":3702.6741},{"date":"2019-02-22","close":3782.2351},{"date":"2019-02-25","close":3806.7153},{"date":"2019-02-26","close":3769.9944},{"date":"2019-02-27","close":3678.1926},{"date":"2019-02-28","close":3635.3521},{"date":"2019-03-04","close":3629.2314},{"date":"2019-03-05","close":3616.9912},{"date":"2019-03-06","close":3610.8708},{"date":"2019-03-07","close":3629.2314},{"date":"2019-03-08","close":3580.2703},{"date":"2019-03-11","close":3592.5112},{"date":"2019-03-12","close":3580.2703},{"date":"2019-03-13","close":3580.2703},{"date":"2019-03-14","close":3604.7512},{"date":"2019-03-15","close":3690.4331},{"date":"2019-03-18","close":3641.4724},{"date":"2019-03-19","close":3592.5112},{"date":"2019-03-20","close":3586.3914},{"date":"2019-03-21","close":3568.0303},{"date":"2019-03-22","close":3543.55},{"date":"2019-03-25","close":3415.0278},{"date":"2019-03-26","close":3396.6682},{"date":"2019-03-27","close":3427.2678},{"date":"2019-03-28","close":3396.6682},{"date":"2019-03-29","close":3408.908},{"date":"2019-04-01","close":3463.9888},{"date":"2019-04-02","close":3568.0303},{"date":"2019-04-03","close":3580.2703},{"date":"2019-04-04","close":3543.55},{"date":"2019-04-05","close":3531.3101},{"date":"2019-04-08","close":3506.8296},{"date":"2019-04-09","close":3476.229},{"date":"2019-04-10","close":3488.4692},{"date":"2019-04-11","close":3525.1892},{"date":"2019-04-12","close":3482.3486},{"date":"2019-04-15","close":3500.709},{"date":"2019-04-16","close":3506.8296},{"date":"2019-04-17","close":3494.5894},{"date":"2019-04-18","close":3439.5085},{"date":"2019-04-19","close":3427.2678},{"date":"2019-04-22","close":3421.1487},{"date":"2019-04-23","close":3439.5085},{"date":"2019-04-24","close":3427.2678},{"date":"2019-04-25","close":3421.1487},{"date":"2019-04-26","close":3408.908},{"date":"2019-04-29","close":3408.908},{"date":"2019-04-30","close":3482.3486},{"date":"2019-05-02","close":3494.5894},{"date":"2019-05-03","close":3482.3486},{"date":"2019-05-07","close":3476.229},{"date":"2019-05-08","close":3463.9888},{"date":"2019-05-09","close":3402.7876},{"date":"2019-05-10","close":3415.0278},{"date":"2019-05-13","close":3378.3071},{"date":"2019-05-14","close":3359.947},{"date":"2019-05-15","close":3366.0674},{"date":"2019-05-16","close":3366.0674},{"date":"2019-05-17","close":3384.4277},{"date":"2019-05-20","close":3390.5476},{"date":"2019-05-21","close":3402.7876},{"date":"2019-05-22","close":3378.3071},{"date":"2019-05-23","close":3372.1875},{"date":"2019-05-24","close":3366.0674},{"date":"2019-05-27","close":3335.4668},{"date":"2019-05-28","close":3249.7847},{"date":"2019-05-29","close":3335.4668},{"date":"2019-05-30","close":3390.5476},{"date":"2019-05-31","close":3415.0278},{"date":"2019-06-03","close":3457.8682},{"date":"2019-06-04","close":3537.4302},{"date":"2019-06-05","close":3476.229},{"date":"2019-06-07","close":3512.9495},{"date":"2019-06-10","close":3543.55},{"date":"2019-06-11","close":3525.1892},{"date":"2019-06-12","close":3531.3101},{"date":"2019-06-13","close":3641.4724},{"date":"2019-06-14","close":3623.1116},{"date":"2019-06-17","close":3678.1926},{"date":"2019-06-18","close":3672.073},{"date":"2019-06-19","close":3690.4331},{"date":"2019-06-20","close":3623.1116},{"date":"2019-06-21","close":3653.7126},{"date":"2019-06-24","close":3665.9526},{"date":"2019-06-25","close":3641.4724},{"date":"2019-06-26","close":3659.8318},{"date":"2019-06-27","close":3647.5925},{"date":"2019-06-28","close":3616.9912},{"date":"2019-07-01","close":3678.1926},{"date":"2019-07-02","close":3672.073},{"date":"2019-07-03","close":3598.6306},{"date":"2019-07-04","close":3598.6306},{"date":"2019-07-05","close":3616.9912},{"date":"2019-07-08","close":3531.3101},{"date":"2019-07-09","close":3537.4302},{"date":"2019-07-10","close":3500.709},{"date":"2019-07-11","close":3512.9495},{"date":"2019-07-12","close":3531.3101},{"date":"2019-07-15","close":3500.709},{"date":"2019-07-16","close":3543.55},{"date":"2019-07-17","close":3488.4692},{"date":"2019-07-18","close":3506.8296},{"date":"2019-07-19","close":3519.0696},{"date":"2019-07-22","close":3470.1084},{"date":"2019-07-23","close":3506.8296},{"date":"2019-07-24","close":3451.7483},{"date":"2019-07-25","close":3445.6282},{"date":"2019-07-26","close":3433.3872},{"date":"2019-07-29","close":3384.4277},{"date":"2019-07-30","close":3378.3071},{"date":"2019-07-31","close":3372.1875},{"date":"2019-08-01","close":3390.5476},{"date":"2019-08-02","close":3421.1487},{"date":"2019-08-05","close":3396.6682},{"date":"2019-08-06","close":3390.5476},{"date":"2019-08-07","close":3390.5476},{"date":"2019-08-08","close":3402.7876},{"date":"2019-08-09","close":3366.0674},{"date":"2019-08-12","close":3359.947},{"date":"2019-08-13","close":3323.2253},{"date":"2019-08-14","close":3347.7065},{"date":"2019-08-16","close":3304.8657},{"date":"2019-08-19","close":3341.5867},{"date":"2019-08-20","close":3335.4668},{"date":"2019-08-21","close":3323.2253},{"date":"2019-08-22","close":3402.7876},{"date":"2019-08-23","close":3341.5867},{"date":"2019-08-26","close":3274.2649},{"date":"2019-08-27","close":3255.9053},{"date":"2019-08-28","close":3274.2649},{"date":"2019-08-29","close":3304.8657},{"date":"2019-08-30","close":3359.947},{"date":"2019-09-02","close":3353.8264},{"date":"2019-09-03","close":3366.0674},{"date":"2019-09-04","close":3390.5476},{"date":"2019-09-05","close":3402.7876},{"date":"2019-09-06","close":3408.908},{"date":"2019-09-09","close":3421.1487},{"date":"2019-09-10","close":3451.7483},{"date":"2019-09-11","close":3543.55},{"date":"2019-09-16","close":3561.9102},{"date":"2019-09-17","close":3549.6697},{"date":"2019-09-18","close":3549.6697},{"date":"2019-09-19","close":3537.4302},{"date":"2019-09-20","close":3592.5112},{"date":"2019-09-23","close":3555.79},{"date":"2019-09-24","close":3519.0696},{"date":"2019-09-25","close":3476.229},{"date":"2019-09-26","close":3494.5894},{"date":"2019-09-27","close":3421.1487},{"date":"2019-09-30","close":3439.5085},{"date":"2019-10-01","close":3445.6282},{"date":"2019-10-02","close":3384.4277},{"date":"2019-10-04","close":3335.4668},{"date":"2019-10-07","close":3341.5867},{"date":"2019-10-08","close":3323.2253},{"date":"2019-10-10","close":3280.3853},{"date":"2019-10-11","close":3304.8657},{"date":"2019-10-14","close":3341.5867},{"date":"2019-10-15","close":3335.4668},{"date":"2019-10-16","close":3353.8264},{"date":"2019-10-17","close":3347.7065},{"date":"2019-10-18","close":3378.3071},{"date":"2019-10-21","close":3353.8264},{"date":"2019-10-22","close":3353.8264},{"date":"2019-10-23","close":3323.2253},{"date":"2019-10-24","close":3310.9863},{"date":"2019-10-25","close":3304.8657},{"date":"2019-10-28","close":3304.8657},{"date":"2019-10-29","close":3292.6257},{"date":"2019-10-30","close":3262.0249},{"date":"2019-10-31","close":3268.1448},{"date":"2019-11-01","close":3262.0249},{"date":"2019-11-04","close":3310.9863},{"date":"2019-11-05","close":3329.3464},{"date":"2019-11-06","close":3353.8264},{"date":"2019-11-07","close":3366.0674},{"date":"2019-11-08","close":3384.4277},{"date":"2019-11-11","close":3427.2678},{"date":"2019-11-12","close":3384.4277},{"date":"2019-11-13","close":3323.2253},{"date":"2019-11-14","close":3317.1062},{"date":"2019-11-15","close":3347.7065},{"date":"2019-11-18","close":3323.2253},{"date":"2019-11-19","close":3335.4668},{"date":"2019-11-20","close":3335.4668},{"date":"2019-11-21","close":3292.6257},{"date":"2019-11-22","close":3329.3464},{"date":"2019-11-25","close":3329.3464},{"date":"2019-11-26","close":3329.3464},{"date":"2019-11-27","close":3317.1062},{"date":"2019-11-28","close":3317.1062},{"date":"2019-11-29","close":3304.8657},{"date":"2019-12-02","close":3298.7451},{"date":"2019-12-03","close":3280.3853},{"date":"2019-12-04","close":3280.3853},{"date":"2019-12-05","close":3298.7451},{"date":"2019-12-06","close":3323.2253},{"date":"2019-12-09","close":3347.7065},{"date":"2019-12-10","close":3329.3464},{"date":"2019-12-11","close":3353.8264},{"date":"2019-12-12","close":3390.5476},{"date":"2019-12-13","close":3463.9888},{"date":"2019-12-16","close":3427.2678},{"date":"2019-12-17","close":3457.8682},{"date":"2019-12-18","close":3463.9888},{"date":"2019-12-19","close":3451.7483},{"date":"2019-12-20","close":3488.4692},{"date":"2019-12-23","close":3488.4692},{"date":"2019-12-24","close":3488.4692},{"date":"2019-12-26","close":3506.8296},{"date":"2019-12-27","close":3590.7869},{"date":"2019-12-30","close":3545.5793},{"date":"2020-01-02","close":3468.0806},{"date":"2020-01-03","close":3500.3716},{"date":"2020-01-06","close":3455.1633},{"date":"2020-01-07","close":3448.7053},{"date":"2020-01-08","close":3313.0818},{"date":"2020-01-09","close":3319.5405},{"date":"2020-01-10","close":3338.9153},{"date":"2020-01-13","close":3345.3735},{"date":"2020-01-14","close":3358.2898},{"date":"2020-01-15","close":3371.2058},{"date":"2020-01-16","close":3435.7896},{"date":"2020-01-17","close":3403.4978},{"date":"2020-01-20","close":3422.8726},{"date":"2020-01-21","close":3409.9561},{"date":"2020-01-22","close":3442.2473},{"date":"2020-01-23","close":3409.9561},{"date":"2020-01-28","close":3325.998},{"date":"2020-01-29","close":3345.3735},{"date":"2020-01-30","close":3300.1655},{"date":"2020-01-31","close":3300.1655},{"date":"2020-02-03","close":3254.9573},{"date":"2020-02-04","close":3248.4993},{"date":"2020-02-05","close":3261.4163},{"date":"2020-02-06","close":3306.6238},{"date":"2020-02-07","close":3261.4163},{"date":"2020-02-10","close":3261.4163},{"date":"2020-02-11","close":3280.7913},{"date":"2020-02-12","close":3319.5405},{"date":"2020-02-13","close":3397.0391},{"date":"2020-02-14","close":3397.0391},{"date":"2020-02-17","close":3416.4146},{"date":"2020-02-18","close":3403.4978},{"date":"2020-02-19","close":3377.665},{"date":"2020-02-20","close":3422.8726},{"date":"2020-02-21","close":3332.4568},{"date":"2020-02-24","close":3216.208},{"date":"2020-02-25","close":3267.8743},{"date":"2020-02-26","close":3248.4993},{"date":"2020-02-27","close":3248.4993},{"date":"2020-02-28","close":3235.5828},{"date":"2020-03-02","close":3180.6882},{"date":"2020-03-03","close":3171.0002},{"date":"2020-03-04","close":3177.4592},{"date":"2020-03-05","close":3177.4592},{"date":"2020-03-06","close":3125.7927},{"date":"2020-03-09","close":3125.7927},{"date":"2020-03-10","close":2938.5034},{"date":"2020-03-11","close":2909.4417},{"date":"2020-03-12","close":2909.4417},{"date":"2020-03-13","close":2670.4858},{"date":"2020-03-16","close":2657.5698},{"date":"2020-03-17","close":2489.6553},{"date":"2020-03-18","close":2415.3855},{"date":"2020-03-19","close":2179.6592},{"date":"2020-03-20","close":2467.0513},{"date":"2020-03-23","close":2247.4709},{"date":"2020-03-24","close":2337.8865},{"date":"2020-03-25","close":2541.3213},{"date":"2020-03-26","close":2664.0281},{"date":"2020-03-27","close":2744.7559},{"date":"2020-03-30","close":2802.8796},{"date":"2020-03-31","close":2890.0669},{"date":"2020-04-01","close":2848.0879},{"date":"2020-04-02","close":2886.8374},{"date":"2020-04-03","close":2828.7131},{"date":"2020-04-06","close":2835.1716},{"date":"2020-04-07","close":2835.1716},{"date":"2020-04-08","close":2848.0879},{"date":"2020-04-09","close":2828.7131},{"date":"2020-04-10","close":2893.2961},{"date":"2020-04-13","close":2857.7754},{"date":"2020-04-14","close":2861.0044},{"date":"2020-04-16","close":2806.1094},{"date":"2020-04-17","close":2848.0879},{"date":"2020-04-20","close":2867.4629},{"date":"2020-04-21","close":2822.2554},{"date":"2020-04-22","close":2799.6506},{"date":"2020-04-23","close":2848.0879},{"date":"2020-04-24","close":2819.0256},{"date":"2020-04-27","close":2974.0242},{"date":"2020-04-28","close":3028.9194},{"date":"2020-04-29","close":3122.5632},{"date":"2020-05-04","close":3009.5439},{"date":"2020-05-06","close":2993.3987},{"date":"2020-05-07","close":2970.7952},{"date":"2020-05-08","close":2980.4819},{"date":"2020-05-11","close":2967.5659},{"date":"2020-05-12","close":2906.2124},{"date":"2020-05-13","close":2880.3792},{"date":"2020-05-14","close":2793.1926},{"date":"2020-05-15","close":2857.7754},{"date":"2020-05-18","close":2883.6082},{"date":"2020-05-19","close":3064.4397},{"date":"2020-05-20","close":3019.2314},{"date":"2020-05-21","close":3048.2935},{"date":"2020-05-22","close":2967.5659},{"date":"2020-05-25","close":2948.1912},{"date":"2020-05-26","close":2993.3987},{"date":"2020-05-27","close":3061.2104},{"date":"2020-05-28","close":3116.1047},{"date":"2020-05-29","close":3067.6682},{"date":"2020-06-01","close":3145.1672},{"date":"2020-06-02","close":3254.9573},{"date":"2020-06-03","close":3384.1223},{"date":"2020-06-04","close":3377.665},{"date":"2020-06-05","close":3422.8726},{"date":"2020-06-08","close":3422.8726},{"date":"2020-06-09","close":3390.5806},{"date":"2020-06-10","close":3287.249},{"date":"2020-06-11","close":3183.9165},{"date":"2020-06-12","close":3267.8743},{"date":"2020-06-15","close":3067.6682},{"date":"2020-06-16","close":3177.4592},{"date":"2020-06-17","close":3112.8762},{"date":"2020-06-18","close":3103.1892},{"date":"2020-06-19","close":3061.2104},{"date":"2020-06-22","close":3045.0649},{"date":"2020-06-23","close":3057.9814},{"date":"2020-06-24","close":3112.8762},{"date":"2020-06-25","close":3099.9592},{"date":"2020-06-26","close":3099.9592},{"date":"2020-06-29","close":3035.3777},{"date":"2020-06-30","close":3061.2104},{"date":"2020-07-01","close":3067.6682},{"date":"2020-07-02","close":3064.4397},{"date":"2020-07-03","close":3061.2104},{"date":"2020-07-06","close":3077.3557},{"date":"2020-07-07","close":3090.272},{"date":"2020-07-08","close":3070.8977},{"date":"2020-07-09","close":3099.9592},{"date":"2020-07-10","close":3080.5857},{"date":"2020-07-13","close":3135.48},{"date":"2020-07-14","close":3099.9592},{"date":"2020-07-15","close":3151.626},{"date":"2020-07-16","close":3122.5632},{"date":"2020-07-17","close":3119.3342},{"date":"2020-07-20","close":3145.1672},{"date":"2020-07-21","close":3135.48},{"date":"2020-07-22","close":3112.8762},{"date":"2020-07-23","close":3080.5857},{"date":"2020-07-24","close":3080.5857},{"date":"2020-07-27","close":3061.2104},{"date":"2020-07-28","close":3045.0649},{"date":"2020-07-29","close":3048.2935},{"date":"2020-07-30","close":3041.8359},{"date":"2020-07-31","close":2970.7952},{"date":"2020-08-03","close":2922.3582},{"date":"2020-08-04","close":2993.3987},{"date":"2020-08-05","close":2993.3987},{"date":"2020-08-06","close":3009.5439},{"date":"2020-08-07","close":2970.7952},{"date":"2020-08-10","close":3038.6064},{"date":"2020-08-11","close":3054.752},{"date":"2020-08-12","close":3074.1265},{"date":"2020-08-13","close":3048.2935},{"date":"2020-08-14","close":3025.6902},{"date":"2020-08-18","close":2951.4199},{"date":"2020-08-19","close":2925.5872},{"date":"2020-08-20","close":2828.7131},{"date":"2020-08-21","close":2815.7966},{"date":"2020-08-24","close":2783.5054},{"date":"2020-08-25","close":2819.0256},{"date":"2020-08-26","close":2806.1094},{"date":"2020-08-27","close":2783.5054},{"date":"2020-08-28","close":2793.1926},{"date":"2020-08-31","close":2770.5889},{"date":"2020-09-01","close":2783.5054},{"date":"2020-09-02","close":2838.4011},{"date":"2020-09-03","close":2906.2124},{"date":"2020-09-04","close":2915.8992},{"date":"2020-09-07","close":2935.2744},{"date":"2020-09-08","close":2944.9617},{"date":"2020-09-09","close":2964.3367},{"date":"2020-09-10","close":3016.0027},{"date":"2020-09-11","close":3003.0857},{"date":"2020-09-14","close":3048.2935},{"date":"2020-09-15","close":3022.4609},{"date":"2020-09-16","close":2990.1697},{"date":"2020-09-17","close":2990.1697},{"date":"2020-09-18","close":3025.6902},{"date":"2020-09-21","close":2999.8564},{"date":"2020-09-22","close":2925.5872},{"date":"2020-09-23","close":2909.4417},{"date":"2020-09-24","close":2880.3792},{"date":"2020-09-25","close":2893.2961},{"date":"2020-09-28","close":2915.8992},{"date":"2020-09-29","close":2919.1282},{"date":"2020-10-05","close":2964.3367},{"date":"2020-10-06","close":3067.6682},{"date":"2020-10-07","close":3051.5227},{"date":"2020-10-08","close":3080.5857},{"date":"2020-10-12","close":3080.5857},{"date":"2020-10-13","close":3083.814},{"date":"2020-10-14","close":3038.6064},{"date":"2020-10-15","close":3035.3777},{"date":"2020-10-16","close":3057.9814},{"date":"2020-10-19","close":3106.4187},{"date":"2020-10-20","close":3122.5632},{"date":"2020-10-21","close":3174.23},{"date":"2020-10-22","close":3242.0408},{"date":"2020-10-23","close":3313.0818},{"date":"2020-10-26","close":3261.4163},{"date":"2020-10-27","close":3235.5828},{"date":"2020-10-28","close":3274.3328},{"date":"2020-10-29","close":3313.0818},{"date":"2020-10-30","close":3293.7075},{"date":"2020-11-02","close":3435.7896},{"date":"2020-11-03","close":3480.9961},{"date":"2020-11-04","close":3455.1633},{"date":"2020-11-05","close":3532.6626},{"date":"2020-11-06","close":3519.7466},{"date":"2020-11-09","close":3500.3716},{"date":"2020-11-10","close":3603.7034},{"date":"2020-11-11","close":3797.45},{"date":"2020-11-12","close":3836.2002},{"date":"2020-11-13","close":3849.1169},{"date":"2020-11-16","close":3913.6982},{"date":"2020-11-17","close":3881.4077},{"date":"2020-11-18","close":3784.5344},{"date":"2020-11-19","close":3745.7839},{"date":"2020-11-20","close":3707.0349},{"date":"2020-11-23","close":3771.6177},{"date":"2020-11-24","close":3784.5344},{"date":"2020-11-25","close":3745.7839},{"date":"2020-11-26","close":3726.4099},{"date":"2020-11-27","close":3668.2859},{"date":"2020-11-30","close":3532.6626},{"date":"2020-12-01","close":3635.9944},{"date":"2020-12-02","close":3642.4526},{"date":"2020-12-03","close":3629.5366},{"date":"2020-12-04","close":3603.7034},{"date":"2020-12-07","close":3577.8706},{"date":"2020-12-08","close":3558.4961},{"date":"2020-12-09","close":3648.9106},{"date":"2020-12-10","close":3681.2024},{"date":"2020-12-11","close":3784.5344},{"date":"2020-12-14","close":3810.3665},{"date":"2020-12-15","close":3920.1577},{"date":"2020-12-16","close":4036.4065},{"date":"2020-12-17","close":3823.2834},{"date":"2020-12-18","close":3784.5344},{"date":"2020-12-21","close":3810.3665},{"date":"2020-12-22","close":3816.825},{"date":"2020-12-23","close":3823.2834},{"date":"2020-12-24","close":3790.9924},{"date":"2020-12-28","close":3803.9087},{"date":"2020-12-29","close":3882.5247},{"date":"2020-12-30","close":3889.4204},{"date":"2021-01-04","close":3779.0828},{"date":"2021-01-05","close":3854.9407},{"date":"2021-01-06","close":3806.6677},{"date":"2021-01-07","close":3917.0054},{"date":"2021-01-08","close":3937.6946},{"date":"2021-01-11","close":3889.4204},{"date":"2021-01-12","close":3923.9019},{"date":"2021-01-13","close":3958.3823},{"date":"2021-01-14","close":4054.928},{"date":"2021-01-15","close":4013.5505},{"date":"2021-01-18","close":3965.2781},{"date":"2021-01-19","close":4020.4475},{"date":"2021-01-20","close":3979.0708},{"date":"2021-01-21","close":3958.3823},{"date":"2021-01-22","close":3889.4204},{"date":"2021-01-25","close":3861.8359},{"date":"2021-01-26","close":3848.0439},{"date":"2021-01-27","close":3813.564},{"date":"2021-01-28","close":3723.9136},{"date":"2021-01-29","close":3572.1992},{"date":"2021-02-01","close":3641.1602},{"date":"2021-02-02","close":3765.2903},{"date":"2021-02-03","close":3799.7722},{"date":"2021-02-04","close":3813.564},{"date":"2021-02-05","close":3937.6946},{"date":"2021-02-08","close":3979.0708},{"date":"2021-02-09","close":3979.0708},{"date":"2021-02-10","close":3999.7583},{"date":"2021-02-15","close":4041.1367},{"date":"2021-02-16","close":4034.2395},{"date":"2021-02-17","close":4034.2395},{"date":"2021-02-18","close":4034.2395},{"date":"2021-02-19","close":4034.2395},{"date":"2021-02-22","close":3999.7583},{"date":"2021-02-23","close":4013.5505},{"date":"2021-02-24","close":4013.5505},{"date":"2021-02-25","close":4054.928},{"date":"2021-02-26","close":4020.4475},{"date":"2021-03-02","close":4027.3433},{"date":"2021-03-03","close":4096.3042},{"date":"2021-03-04","close":4179.0581},{"date":"2021-03-05","close":4151.4736},{"date":"2021-03-08","close":4248.019},{"date":"2021-03-09","close":4268.7085},{"date":"2021-03-10","close":4254.9155},{"date":"2021-03-11","close":4289.3965},{"date":"2021-03-12","close":4303.189},{"date":"2021-03-15","close":4413.5273},{"date":"2021-03-16","close":4392.8389},{"date":"2021-03-17","close":4413.5273},{"date":"2021-03-18","close":4413.5273},{"date":"2021-03-19","close":4448.0083},{"date":"2021-03-22","close":4441.1123},{"date":"2021-03-23","close":4344.5664},{"date":"2021-03-24","close":4344.5664},{"date":"2021-03-25","close":4330.7739},{"date":"2021-03-26","close":4330.7739},{"date":"2021-03-29","close":4344.5664},{"date":"2021-03-30","close":4392.8389},{"date":"2021-03-31","close":4516.9697},{"date":"2021-04-01","close":4510.0728},{"date":"2021-04-02","close":4385.9429},{"date":"2021-04-05","close":4385.9429},{"date":"2021-04-06","close":4434.2158},{"date":"2021-04-07","close":4537.6582},{"date":"2021-04-08","close":4551.4507},{"date":"2021-04-09","close":4565.2437},{"date":"2021-04-12","close":4572.1377},{"date":"2021-04-13","close":4510.0728},{"date":"2021-04-14","close":4461.8013},{"date":"2021-04-15","close":4468.6968},{"date":"2021-04-16","close":4427.3198},{"date":"2021-04-19","close":4482.4883},{"date":"2021-04-20","close":4503.1777},{"date":"2021-04-21","close":4510.0728},{"date":"2021-04-22","close":4551.4507},{"date":"2021-04-23","close":4606.6196},{"date":"2021-04-26","close":4668.6846},{"date":"2021-04-27","close":4861.7754},{"date":"2021-04-28","close":4951.4258},{"date":"2021-04-29","close":4854.8804},{"date":"2021-04-30","close":5034.1787},{"date":"2021-05-03","close":4985.9062},{"date":"2021-05-04","close":4999.6987},{"date":"2021-05-06","close":5172.1021},{"date":"2021-05-07","close":5206.583},{"date":"2021-05-10","close":5303.1289},{"date":"2021-05-11","close":5399.6753},{"date":"2021-05-12","close":5358.2988},{"date":"2021-05-13","close":5441.0518},{"date":"2021-05-14","close":5447.9482},{"date":"2021-05-17","close":5441.0518},{"date":"2021-05-18","close":5468.6367},{"date":"2021-05-20","close":5427.2603},{"date":"2021-05-21","close":5206.583},{"date":"2021-05-24","close":5310.0249},{"date":"2021-05-25","close":5330.7139},{"date":"2021-05-26","close":5358.2988},{"date":"2021-05-27","close":5310.0249},{"date":"2021-05-28","close":5323.8169},{"date":"2021-05-31","close":5303.1289},{"date":"2021-06-01","close":5310.0249},{"date":"2021-06-02","close":5310.0249},{"date":"2021-06-03","close":5289.3369},{"date":"2021-06-04","close":5310.0249},{"date":"2021-06-07","close":5310.0249},{"date":"2021-06-08","close":5310.0249},{"date":"2021-06-09","close":5241.064},{"date":"2021-06-10","close":5165.2061},{"date":"2021-06-11","close":5151.4136},{"date":"2021-06-14","close":5047.9712},{"date":"2021-06-15","close":5137.6211},{"date":"2021-06-16","close":5234.168},{"date":"2021-06-17","close":5220.3755},{"date":"2021-06-18","close":5082.4521},{"date":"2021-06-21","close":4979.0107},{"date":"2021-06-22","close":5013.4907},{"date":"2021-06-23","close":4958.3213},{"date":"2021-06-24","close":5006.5942},{"date":"2021-06-25","close":5082.4521},{"date":"2021-06-28","close":5144.5176},{"date":"2021-06-29","close":5151.4136},{"date":"2021-06-30","close":5192.791},{"date":"2021-07-01","close":5137.6211},{"date":"2021-07-02","close":5185.8945},{"date":"2021-07-05","close":5151.4136},{"date":"2021-07-06","close":5116.9336},{"date":"2021-07-07","close":5068.6602},{"date":"2021-07-08","close":5061.7637},{"date":"2021-07-09","close":4951.4258},{"date":"2021-07-12","close":5034.1787},{"date":"2021-07-13","close":5047.9712},{"date":"2021-07-14","close":5006.5942},{"date":"2021-07-15","close":4979.0107},{"date":"2021-07-16","close":4992.8027},{"date":"2021-07-19","close":4985.9062},{"date":"2021-07-20","close":4916.9443},{"date":"2021-07-21","close":4923.8413},{"date":"2021-07-22","close":5013.4907},{"date":"2021-07-23","close":5068.6602},{"date":"2021-07-26","close":5034.1787},{"date":"2021-07-27","close":5096.2437},{"date":"2021-07-28","close":5310.0249},{"date":"2021-07-29","close":5310.0249},{"date":"2021-07-30","close":5337.6094},{"date":"2021-08-02","close":5316.9219},{"date":"2021-08-03","close":5234.168},{"date":"2021-08-04","close":5289.3369},{"date":"2021-08-05","close":5254.8564},{"date":"2021-08-06","close":5275.5444},{"date":"2021-08-09","close":5296.2324},{"date":"2021-08-10","close":5296.2324},{"date":"2021-08-11","close":5337.6094},{"date":"2021-08-12","close":5461.7407},{"date":"2021-08-13","close":5434.1558},{"date":"2021-08-17","close":5406.5708},{"date":"2021-08-18","close":5413.4673},{"date":"2021-08-19","close":5282.4404},{"date":"2021-08-20","close":5165.2061},{"date":"2021-08-23","close":5268.6484},{"date":"2021-08-24","close":5461.7407},{"date":"2021-08-25","close":5572.0781},{"date":"2021-08-26","close":5675.52},{"date":"2021-08-27","close":5723.793},{"date":"2021-08-30","close":5654.8315},{"date":"2021-08-31","close":5716.8975},{"date":"2021-09-01","close":5696.208},{"date":"2021-09-02","close":5654.8315},{"date":"2021-09-03","close":5647.9355},{"date":"2021-09-06","close":5689.3125},{"date":"2021-09-07","close":5654.8315},{"date":"2021-09-08","close":5537.5981},{"date":"2021-09-09","close":5427.2603},{"date":"2021-09-10","close":5544.4937},{"date":"2021-09-13","close":5627.248},{"date":"2021-09-14","close":5799.6499},{"date":"2021-09-15","close":5827.2349},{"date":"2021-09-16","close":5751.3779},{"date":"2021-09-17","close":5661.7271},{"date":"2021-09-23","close":5613.4551},{"date":"2021-09-24","close":5772.0659},{"date":"2021-09-27","close":5827.2349},{"date":"2021-09-28","close":5861.7163},{"date":"2021-09-29","close":5992.7427},{"date":"2021-09-30","close":6158.249},{"date":"2021-10-01","close":5999.6396},{"date":"2021-10-05","close":5999.6396},{"date":"2021-10-06","close":5944.4692},{"date":"2021-10-07","close":5992.7427},{"date":"2021-10-08","close":5896.1968},{"date":"2021-10-12","close":5930.6768},{"date":"2021-10-13","close":5992.7427},{"date":"2021-10-14","close":5903.0918},{"date":"2021-10-15","close":6068.6001},{"date":"2021-10-18","close":6227.2104},{"date":"2021-10-19","close":6323.7578},{"date":"2021-10-20","close":6261.6909},{"date":"2021-10-21","close":6185.834},{"date":"2021-10-22","close":6199.6265},{"date":"2021-10-25","close":6247.9004},{"date":"2021-10-26","close":6158.249},{"date":"2021-10-27","close":6185.834},{"date":"2021-10-28","close":6178.939},{"date":"2021-10-29","close":6116.8735},{"date":"2021-11-01","close":6061.7041},{"date":"2021-11-02","close":6020.3271},{"date":"2021-11-03","close":5937.5732},{"date":"2021-11-04","close":5930.6768},{"date":"2021-11-05","close":5792.7549},{"date":"2021-11-08","close":5827.2349},{"date":"2021-11-09","close":5737.584},{"date":"2021-11-10","close":5723.793},{"date":"2021-11-11","close":5703.105},{"date":"2021-11-12","close":5861.7163},{"date":"2021-11-15","close":5834.1309},{"date":"2021-11-16","close":5896.1968},{"date":"2021-11-17","close":5820.3389},{"date":"2021-11-18","close":5909.9888},{"date":"2021-11-19","close":5799.6499},{"date":"2021-11-22","close":5799.6499},{"date":"2021-11-23","close":5806.5464},{"date":"2021-11-24","close":5909.9888},{"date":"2021-11-25","close":5861.7163},{"date":"2021-11-26","close":5744.4824},{"date":"2021-11-29","close":5606.5596},{"date":"2021-11-30","close":5537.5981},{"date":"2021-12-01","close":5544.4937},{"date":"2021-12-02","close":5620.3511},{"date":"2021-12-03","close":5889.3008},{"date":"2021-12-06","close":5916.8843},{"date":"2021-12-07","close":5868.6123},{"date":"2021-12-08","close":5827.2349},{"date":"2021-12-09","close":5854.8193},{"date":"2021-12-10","close":5834.1309},{"date":"2021-12-13","close":5847.9233},{"date":"2021-12-14","close":5772.0659},{"date":"2021-12-15","close":5785.8579},{"date":"2021-12-16","close":5847.9233},{"date":"2021-12-17","close":5999.6396},{"date":"2021-12-20","close":5965.1572},{"date":"2021-12-21","close":5972.0537},{"date":"2021-12-22","close":5944.4692},{"date":"2021-12-23","close":5944.4692},{"date":"2021-12-24","close":5978.9492},{"date":"2021-12-27","close":5923.7808},{"date":"2021-12-28","close":6020.3271},{"date":"2021-12-29","close":6086.2246},{"date":"2021-12-30","close":6182.479},{"date":"2022-01-03","close":8260.0},{"date":"2022-01-04","close":6197.2866},{"date":"2022-01-05","close":6212.0947},{"date":"2022-01-06","close":6175.0747},{"date":"2022-01-07","close":6175.0747},{"date":"2022-01-10","close":6367.5825},{"date":"2022-01-11","close":6449.0293},{"date":"2022-01-12","close":6486.0493},{"date":"2022-01-13","close":6500.8574},{"date":"2022-01-14","close":6426.8149},{"date":"2022-01-17","close":6315.7534},{"date":"2022-01-18","close":6256.52},{"date":"2022-01-19","close":6271.3281},{"date":"2022-01-20","close":6212.0947},{"date":"2022-01-21","close":6249.1162},{"date":"2022-01-24","close":6138.0537},{"date":"2022-01-25","close":5997.375},{"date":"2022-01-26","close":5997.375},{"date":"2022-01-27","close":5952.9497},{"date":"2022-01-28","close":6019.5874},{"date":"2022-02-03","close":6071.4155},{"date":"2022-02-04","close":6219.4995},{"date":"2022-02-07","close":6256.52},{"date":"2022-02-08","close":6256.52},{"date":"2022-02-09","close":6256.52},{"date":"2022-02-10","close":6293.541},{"date":"2022-02-11","close":6286.1367},{"date":"2022-02-14","close":6278.7329},{"date":"2022-02-15","close":6189.8823},{"date":"2022-02-16","close":6234.3066},{"date":"2022-02-17","close":6256.52},{"date":"2022-02-18","close":6204.6914},{"date":"2022-02-21","close":6204.6914},{"date":"2022-02-22","close":6204.6914},{"date":"2022-02-23","close":6204.6914},{"date":"2022-02-24","close":6026.9902},{"date":"2022-02-25","close":6026.9902},{"date":"2022-02-28","close":6026.9902},{"date":"2022-03-02","close":5975.1621},{"date":"2022-03-03","close":6078.8198},{"date":"2022-03-04","close":6078.8198},{"date":"2022-03-07","close":5975.1621},{"date":"2022-03-08","close":5886.3115},{"date":"2022-03-10","close":5886.3115},{"date":"2022-03-11","close":5886.3115},{"date":"2022-03-14","close":5997.375},{"date":"2022-03-15","close":5997.375},{"date":"2022-03-16","close":5997.375},{"date":"2022-03-17","close":5997.375},{"date":"2022-03-18","close":5952.9497},{"date":"2022-03-21","close":5952.9497},{"date":"2022-03-22","close":6086.2246},{"date":"2022-03-23","close":6197.2866},{"date":"2022-03-24","close":6212.0947},{"date":"2022-03-25","close":6152.8608},{"date":"2022-03-28","close":6241.7114},{"date":"2022-03-29","close":6263.9243},{"date":"2022-03-30","close":6234.3066},{"date":"2022-03-31","close":6256.52},{"date":"2022-04-01","close":6234.3066},{"date":"2022-04-04","close":6293.541},{"date":"2022-04-05","close":6300.9458},{"date":"2022-04-06","close":6337.9653},{"date":"2022-04-07","close":6345.3706},{"date":"2022-04-08","close":6308.3496},{"date":"2022-04-11","close":6441.6255},{"date":"2022-04-12","close":6434.2202},{"date":"2022-04-13","close":6456.4331},{"date":"2022-04-14","close":6456.4331},{"date":"2022-04-15","close":6456.4331},{"date":"2022-04-18","close":6456.4331},{"date":"2022-04-19","close":6471.2407},{"date":"2022-04-20","close":6530.4746},{"date":"2022-04-21","close":6552.686},{"date":"2022-04-22","close":6671.1543},{"date":"2022-04-25","close":6671.1543},{"date":"2022-04-26","close":6663.749},{"date":"2022-04-27","close":6552.686},{"date":"2022-04-28","close":6589.7075},{"date":"2022-04-29","close":6626.7285},{"date":"2022-05-02","close":6560.0908},{"date":"2022-05-03","close":6508.2622},{"date":"2022-05-04","close":6500.8574},{"date":"2022-05-06","close":6441.6255},{"date":"2022-05-09","close":8610.0},{"date":"2022-05-10","close":6389.7959},{"date":"2022-05-11","close":6315.7534},{"date":"2022-05-12","close":6323.1567},{"date":"2022-05-13","close":6367.5825},{"date":"2022-05-16","close":6419.4111},{"date":"2022-05-17","close":6567.4961},{"date":"2022-05-18","close":6530.4746},{"date":"2022-05-19","close":6449.0293},{"date":"2022-05-20","close":6434.2202},{"date":"2022-05-23","close":6493.4536},{"date":"2022-05-24","close":6493.4536},{"date":"2022-05-25","close":6560.0908},{"date":"2022-05-26","close":6567.4961},{"date":"2022-05-27","close":6537.8779},{"date":"2022-05-30","close":6560.0908},{"date":"2022-05-31","close":6619.3237},{"date":"2022-06-02","close":6545.2822},{"date":"2022-06-03","close":6552.686},{"date":"2022-06-07","close":6523.0713},{"date":"2022-06-08","close":6545.2822},{"date":"2022-06-09","close":6367.5825},{"date":"2022-06-10","close":6278.7329},{"date":"2022-06-13","close":6056.6074},{"date":"2022-06-14","close":6360.1782},{"date":"2022-06-15","close":6078.8198},{"date":"2022-06-16","close":5989.9697},{"date":"2022-06-17","close":5878.9082},{"date":"2022-06-20","close":5797.4619},{"date":"2022-06-21","close":5923.333},{"date":"2022-06-22","close":5664.186},{"date":"2022-06-23","close":5434.6582},{"date":"2022-06-24","close":5686.3994},{"date":"2022-06-27","close":5590.1455},{"date":"2022-06-28","close":5612.3574},{"date":"2022-06-29","close":5544.6479},{"date":"2022-06-30","close":5529.6021},{"date":"2022-07-01","close":5597.311},{"date":"2022-07-04","close":5409.2295},{"date":"2022-07-05","close":5499.5088},{"date":"2022-07-06","close":5303.9033},{"date":"2022-07-07","close":5349.043},{"date":"2022-07-08","close":5364.0898},{"date":"2022-07-11","close":5401.7056},{"date":"2022-07-12","close":5296.3799},{"date":"2022-07-13","close":5318.9502},{"date":"2022-07-14","close":5386.6597},{"date":"2022-07-15","close":5266.2866},{"date":"2022-07-18","close":5401.7056},{"date":"2022-07-19","close":5431.7988},{"date":"2022-07-20","close":5476.938},{"date":"2022-07-21","close":5567.2173},{"date":"2022-07-22","close":5582.2651},{"date":"2022-07-25","close":5522.0786},{"date":"2022-07-26","close":5522.0786},{"date":"2022-07-27","close":5559.6953},{"date":"2022-07-28","close":5604.8345},{"date":"2022-07-29","close":5612.3574},{"date":"2022-08-01","close":5612.3574},{"date":"2022-08-02","close":5454.3691},{"date":"2022-08-03","close":5439.3228},{"date":"2022-08-04","close":5431.7988},{"date":"2022-08-05","close":5544.6479},{"date":"2022-08-08","close":5589.7866},{"date":"2022-08-09","close":5552.1719},{"date":"2022-08-10","close":5507.0308},{"date":"2022-08-11","close":5604.8345},{"date":"2022-08-12","close":5649.9736},{"date":"2022-08-16","close":5695.1138},{"date":"2022-08-17","close":5740.2534},{"date":"2022-08-18","close":5762.8237},{"date":"2022-08-19","close":5823.0088},{"date":"2022-08-22","close":5777.8696},{"date":"2022-08-23","close":5702.6367},{"date":"2022-08-24","close":5732.73},{"date":"2022-08-25","close":5717.6841},{"date":"2022-08-26","close":5740.2534},{"date":"2022-08-29","close":5680.0674},{"date":"2022-08-30","close":5634.9272},{"date":"2022-08-31","close":5710.1606},{"date":"2022-09-01","close":5649.9736},{"date":"2022-09-02","close":5649.9736},{"date":"2022-09-05","close":5619.8809},{"date":"2022-09-06","close":5552.1719},{"date":"2022-09-07","close":5439.3228},{"date":"2022-09-08","close":5409.2295},{"date":"2022-09-13","close":5567.2173},{"date":"2022-09-14","close":5476.938},{"date":"2022-09-15","close":5491.9854},{"date":"2022-09-16","close":5476.938},{"date":"2022-09-19","close":5544.6479},{"date":"2022-09-20","close":5642.4507},{"date":"2022-09-21","close":5627.4048},{"date":"2022-09-22","close":5642.4507},{"date":"2022-09-23","close":5544.6479},{"date":"2022-09-26","close":5386.6597},{"date":"2022-09-27","close":5341.5205},{"date":"2022-09-28","close":5281.3335},{"date":"2022-09-29","close":5288.8574},{"date":"2022-09-30","close":5236.1938},{"date":"2022-10-04","close":5296.3799},{"date":"2022-10-05","close":5333.9961},{"date":"2022-10-06","close":5431.7988},{"date":"2022-10-07","close":5454.3691},{"date":"2022-10-11","close":5333.9961},{"date":"2022-10-12","close":5401.7056},{"date":"2022-10-13","close":5416.7524},{"date":"2022-10-14","close":5439.3228},{"date":"2022-10-17","close":5476.938},{"date":"2022-10-18","close":5514.5557},{"date":"2022-10-19","close":5529.6021},{"date":"2022-10-20","close":5552.1719},{"date":"2022-10-21","close":5401.7056},{"date":"2022-10-24","close":5371.6133},{"date":"2022-10-25","close":5333.9961},{"date":"2022-10-26","close":5333.9961},{"date":"2022-10-27","close":5416.7524},{"date":"2022-10-28","close":5416.7524},{"date":"2022-10-31","close":5401.7056},{"date":"2022-11-01","close":5431.7988},{"date":"2022-11-02","close":5424.2754},{"date":"2022-11-03","close":5446.8457},{"date":"2022-11-04","close":5439.3228},{"date":"2022-11-07","close":5476.938},{"date":"2022-11-08","close":5507.0308},{"date":"2022-11-09","close":5537.1245},{"date":"2022-11-10","close":5574.7412},{"date":"2022-11-11","close":5582.2651},{"date":"2022-11-14","close":5589.7866},{"date":"2022-11-15","close":5642.4507},{"date":"2022-11-16","close":5807.9624},{"date":"2022-11-17","close":5770.3462},{"date":"2022-11-18","close":5755.2988},{"date":"2022-11-21","close":5755.2988},{"date":"2022-11-22","close":5890.7183},{"date":"2022-11-23","close":6086.3228},{"date":"2022-11-24","close":6184.1255},{"date":"2022-11-25","close":6236.7891},{"date":"2022-11-28","close":6146.5093},{"date":"2022-11-29","close":6229.2646},{"date":"2022-11-30","close":6334.5903},{"date":"2022-12-01","close":6342.1143},{"date":"2022-12-02","close":6312.0215},{"date":"2022-12-05","close":6191.6499},{"date":"2022-12-06","close":6184.1255},{"date":"2022-12-07","close":6221.7427},{"date":"2022-12-08","close":6229.2646},{"date":"2022-12-09","close":6266.8823},{"date":"2022-12-12","close":6274.4053},{"date":"2022-12-13","close":6327.0688},{"date":"2022-12-14","close":6289.4521},{"date":"2022-12-15","close":6244.312},{"date":"2022-12-16","close":6266.8823},{"date":"2022-12-19","close":6296.9751},{"date":"2022-12-20","close":6319.5449},{"date":"2022-12-21","close":6319.5449},{"date":"2022-12-22","close":6334.5903},{"date":"2022-12-23","close":6304.4976},{"date":"2022-12-26","close":6304.4976},{"date":"2022-12-27","close":6312.0215},{"date":"2022-12-28","close":6505.2886},{"date":"2022-12-29","close":6488.8408},{"date":"2023-01-02","close":6472.3916},{"date":"2023-01-03","close":6571.082},{"date":"2023-01-04","close":6793.1328},{"date":"2023-01-05","close":6990.5122},{"date":"2023-01-06","close":7113.874},{"date":"2023-01-09","close":7212.5645},{"date":"2023-01-10","close":7385.2705},{"date":"2023-01-11","close":7385.2705},{"date":"2023-01-12","close":7582.6484},{"date":"2023-01-13","close":7919.8398},{"date":"2023-01-16","close":8133.667},{"date":"2023-01-17","close":8347.4932},{"date":"2023-01-18","close":8347.4932},{"date":"2023-01-19","close":8553.0967},{"date":"2023-01-20","close":8882.0625},{"date":"2023-01-25","close":8890.2881},{"date":"2023-01-26","close":8890.2881},{"date":"2023-01-27","close":8890.2881},{"date":"2023-01-30","close":8133.667},{"date":"2023-01-31","close":8289.9258},{"date":"2023-02-01","close":7878.7188},{"date":"2023-02-02","close":7706.0117},{"date":"2023-02-03","close":7706.0117},{"date":"2023-02-06","close":7878.7188},{"date":"2023-02-07","close":7854.0479},{"date":"2023-02-08","close":8281.7012},{"date":"2023-02-09","close":7845.8237},{"date":"2023-02-10","close":8240.5791},{"date":"2023-02-13","close":8150.1162},{"date":"2023-02-14","close":7796.4771},{"date":"2023-02-15","close":7582.6484},{"date":"2023-02-16","close":7648.4429},{"date":"2023-02-17","close":7738.9087},{"date":"2023-02-20","close":7738.9087},{"date":"2023-02-21","close":7829.3726},{"date":"2023-02-22","close":7631.9946},{"date":"2023-02-23","close":7607.3228},{"date":"2023-02-24","close":7640.2188},{"date":"2023-02-27","close":7673.1162},{"date":"2023-02-28","close":7607.3228},{"date":"2023-03-02","close":7664.8911},{"date":"2023-03-03","close":7640.2188},{"date":"2023-03-06","close":7681.3394},{"date":"2023-03-07","close":7714.2358},{"date":"2023-03-08","close":7623.771},{"date":"2023-03-09","close":7944.5127},{"date":"2023-03-10","close":7936.2876},{"date":"2023-03-13","close":7730.6841},{"date":"2023-03-14","close":7311.2534},{"date":"2023-03-15","close":7492.1836},{"date":"2023-03-16","close":7278.3569},{"date":"2023-03-17","close":7179.667},{"date":"2023-03-20","close":7229.0137},{"date":"2023-03-21","close":7113.874},{"date":"2023-03-22","close":7204.3394},{"date":"2023-03-23","close":7204.3394},{"date":"2023-03-24","close":6908.271},{"date":"2023-03-27","close":6957.6157},{"date":"2023-03-28","close":7212.5645},{"date":"2023-03-29","close":7212.5645},{"date":"2023-03-30","close":7171.4429},{"date":"2023-03-31","close":7187.8911},{"date":"2023-04-03","close":6982.2886},{"date":"2023-04-04","close":7113.874},{"date":"2023-04-05","close":7064.5298},{"date":"2023-04-06","close":6908.271},{"date":"2023-04-07","close":7146.771},{"date":"2023-04-10","close":6949.3921},{"date":"2023-04-11","close":6998.7368},{"date":"2023-04-12","close":6957.6157},{"date":"2023-04-13","close":7154.9956},{"date":"2023-04-14","close":7080.978},{"date":"2023-04-17","close":7097.4272},{"date":"2023-04-18","close":7237.2368},{"date":"2023-04-19","close":7286.5806},{"date":"2023-04-20","close":7327.7012},{"date":"2023-04-21","close":7253.6851},{"date":"2023-04-24","close":7105.6504},{"date":"2023-04-25","close":7327.7012},{"date":"2023-04-26","close":7105.6504},{"date":"2023-04-27","close":6784.9097},{"date":"2023-04-28","close":6875.375},{"date":"2023-05-02","close":6875.375},{"date":"2023-05-03","close":6768.4614},{"date":"2023-05-04","close":6817.8057},{"date":"2023-05-08","close":6867.1504},{"date":"2023-05-09","close":6834.2534},{"date":"2023-05-10","close":6809.5811},{"date":"2023-05-11","close":6875.375},{"date":"2023-05-12","close":6883.5986},{"date":"2023-05-15","close":6949.3921},{"date":"2023-05-16","close":6817.8057},{"date":"2023-05-17","close":6826.0293},{"date":"2023-05-18","close":6932.9429},{"date":"2023-05-19","close":6941.1675},{"date":"2023-05-22","close":6941.1675},{"date":"2023-05-23","close":7006.9614},{"date":"2023-05-24","close":7006.9614},{"date":"2023-05-25","close":6998.7368},{"date":"2023-05-26","close":6941.1675},{"date":"2023-05-30","close":6974.0645},{"date":"2023-05-31","close":6990.5122},{"date":"2023-06-01","close":6965.8398},{"date":"2023-06-02","close":7015.1846},{"date":"2023-06-05","close":7056.3057},{"date":"2023-06-07","close":7072.7544},{"date":"2023-06-08","close":7212.5645},{"date":"2023-06-09","close":7393.4941},{"date":"2023-06-12","close":7294.8057},{"date":"2023-06-13","close":7294.8057},{"date":"2023-06-14","close":7204.3394},{"date":"2023-06-15","close":7097.4272},{"date":"2023-06-16","close":7039.8569},{"date":"2023-06-19","close":7113.874},{"date":"2023-06-20","close":7089.2017},{"date":"2023-06-21","close":7015.1846},{"date":"2023-06-22","close":7072.7544},{"date":"2023-06-23","close":6998.7368},{"date":"2023-06-26","close":7039.8569},{"date":"2023-06-27","close":7023.4092},{"date":"2023-06-28","close":7006.9614},{"date":"2023-06-29","close":7065.3521},{"date":"2023-06-30","close":7065.3521},{"date":"2023-07-03","close":7190.4766},{"date":"2023-07-04","close":7123.7441},{"date":"2023-07-05","close":7065.3521},{"date":"2023-07-06","close":6906.8613},{"date":"2023-07-07","close":6856.8125},{"date":"2023-07-10","close":6881.8359},{"date":"2023-07-11","close":6890.1782},{"date":"2023-07-12","close":6815.1035},{"date":"2023-07-13","close":6831.7866},{"date":"2023-07-14","close":6981.9355},{"date":"2023-07-17","close":7057.0103},{"date":"2023-07-18","close":7073.6934},{"date":"2023-07-19","close":7098.7188},{"date":"2023-07-20","close":7157.1094},{"date":"2023-07-21","close":7157.1094},{"date":"2023-07-24","close":7090.377},{"date":"2023-07-25","close":6981.9355},{"date":"2023-07-26","close":7065.3521},{"date":"2023-07-27","close":7282.2339},{"date":"2023-07-28","close":7157.1094},{"date":"2023-07-31","close":7140.4263},{"date":"2023-08-01","close":7215.501},{"date":"2023-08-02","close":7157.1094},{"date":"2023-08-03","close":7115.4023},{"date":"2023-08-04","close":7298.918},{"date":"2023-08-07","close":7298.918},{"date":"2023-08-08","close":7424.042},{"date":"2023-08-09","close":7232.1846},{"date":"2023-08-10","close":7223.8428},{"date":"2023-08-11","close":7290.5747},{"date":"2023-08-14","close":7265.5518},{"date":"2023-08-16","close":7190.4766},{"date":"2023-08-17","close":7190.4766},{"date":"2023-08-18","close":7207.1606},{"date":"2023-08-21","close":7198.8179},{"date":"2023-08-22","close":7207.1606},{"date":"2023-08-23","close":7257.2104},{"date":"2023-08-24","close":7282.2339},{"date":"2023-08-25","close":7332.2847},{"date":"2023-08-28","close":7474.0918},{"date":"2023-08-29","close":7474.0918},{"date":"2023-08-30","close":7515.8003},{"date":"2023-08-31","close":8099.7124},{"date":"2023-09-01","close":7966.2476},{"date":"2023-09-04","close":8149.7627},{"date":"2023-09-05","close":8141.4199},{"date":"2023-09-06","close":8374.9854},{"date":"2023-09-07","close":8391.668},{"date":"2023-09-08","close":8425.0371},{"date":"2023-09-11","close":8566.8447},{"date":"2023-09-12","close":8533.4775},{"date":"2023-09-13","close":8425.0371},{"date":"2023-09-14","close":8591.8682},{"date":"2023-09-15","close":8666.9443},{"date":"2023-09-18","close":8675.2852},{"date":"2023-09-19","close":8683.626},{"date":"2023-09-20","close":8608.5518},{"date":"2023-09-21","close":8608.5518},{"date":"2023-09-22","close":8742.0166},{"date":"2023-09-25","close":8658.5996},{"date":"2023-09-26","close":8425.0371},{"date":"2023-09-27","close":8308.2529},{"date":"2023-10-04","close":8066.3457},{"date":"2023-10-05","close":8066.3457},{"date":"2023-10-06","close":8466.7432},{"date":"2023-10-10","close":8616.8916},{"date":"2023-10-11","close":8616.8916},{"date":"2023-10-12","close":8750.3584},{"date":"2023-10-13","close":8925.5332},{"date":"2023-10-16","close":8950.5576},{"date":"2023-10-17","close":9192.4658},{"date":"2023-10-18","close":9459.3975},{"date":"2023-10-19","close":8767.042},{"date":"2023-10-20","close":8700.3105},{"date":"2023-10-23","close":8533.4775},{"date":"2023-10-24","close":8616.8916},{"date":"2023-10-25","close":8566.8447},{"date":"2023-10-26","close":8475.0859},{"date":"2023-10-27","close":8500.1113},{"date":"2023-10-30","close":8425.0371},{"date":"2023-10-31","close":8425.0371},{"date":"2023-11-01","close":8616.8916},{"date":"2023-11-02","close":8400.0107},{"date":"2023-11-03","close":8608.5518},{"date":"2023-11-06","close":8983.9229},{"date":"2023-11-07","close":8817.0938},{"date":"2023-11-08","close":8950.5576},{"date":"2023-11-09","close":9067.3408},{"date":"2023-11-10","close":8892.166},{"date":"2023-11-13","close":8975.584},{"date":"2023-11-14","close":9075.6836},{"date":"2023-11-15","close":9167.4414},{"date":"2023-11-16","close":9125.7324},{"date":"2023-11-17","close":9100.708},{"date":"2023-11-20","close":9084.0254},{"date":"2023-11-21","close":9084.0254},{"date":"2023-11-22","close":9125.7324},{"date":"2023-11-23","close":9033.9756},{"date":"2023-11-24","close":9033.9756},{"date":"2023-11-27","close":9092.3662},{"date":"2023-11-28","close":9025.6338},{"date":"2023-11-29","close":9000.6074},{"date":"2023-11-30","close":8666.9443},{"date":"2023-12-01","close":8691.9668},{"date":"2023-12-04","close":8633.5771},{"date":"2023-12-05","close":8516.7939},{"date":"2023-12-06","close":8616.8916},{"date":"2023-12-07","close":8650.2588},{"date":"2023-12-08","close":8666.9443},{"date":"2023-12-11","close":8708.6514},{"date":"2023-12-12","close":8825.4336},{"date":"2023-12-13","close":8850.46},{"date":"2023-12-14","close":8825.4336},{"date":"2023-12-15","close":8850.46},{"date":"2023-12-18","close":8716.9932},{"date":"2023-12-19","close":8700.3105},{"date":"2023-12-20","close":8750.3584},{"date":"2023-12-21","close":8750.3584},{"date":"2023-12-22","close":8875.4834},{"date":"2023-12-26","close":9017.293},{"date":"2023-12-27","close":9175.7822},{"date":"2023-12-28","close":9501.1055},{"date":"2024-01-02","close":9234.1729},{"date":"2024-01-03","close":9409.3467},{"date":"2024-01-04","close":9342.6152},{"date":"2024-01-05","close":9175.7822},{"date":"2024-01-08","close":8875.4834},{"date":"2024-01-09","close":8933.876},{"date":"2024-01-10","close":8942.2168},{"date":"2024-01-11","close":8933.876},{"date":"2024-01-12","close":8925.5332},{"date":"2024-01-15","close":8983.9229},{"date":"2024-01-16","close":8917.1914},{"date":"2024-01-17","close":8875.4834},{"date":"2024-01-18","close":8833.7744},{"date":"2024-01-19","close":8842.1182},{"date":"2024-01-22","close":8875.4834},{"date":"2024-01-23","close":8925.5332},{"date":"2024-01-24","close":8983.9229},{"date":"2024-01-25","close":9000.6074},{"date":"2024-01-26","close":9042.3154},{"date":"2024-01-29","close":9309.248},{"date":"2024-01-30","close":9401.0059},{"date":"2024-01-31","close":9542.8154},{"date":"2024-02-01","close":10493.7578},{"date":"2024-02-02","close":10226.8252},{"date":"2024-02-05","close":10009.9453},{"date":"2024-02-06","close":9768.0352},{"date":"2024-02-07","close":10026.6279},{"date":"2024-02-08","close":10285.2178},{"date":"2024-02-13","close":10185.1191},{"date":"2024-02-14","close":9851.4541},{"date":"2024-02-15","close":9868.1357},{"date":"2024-02-16","close":10243.5088},{"date":"2024-02-19","close":10443.709},{"date":"2024-02-20","close":10635.5645},{"date":"2024-02-21","close":10752.3486},{"date":"2024-02-22","close":10852.4473},{"date":"2024-02-23","close":11169.4287},{"date":"2024-02-26","close":11144.4043},{"date":"2024-02-27","close":11352.9443},{"date":"2024-02-28","close":11639.5244},{"date":"2024-02-29","close":11604.2529},{"date":"2024-03-04","close":12027.5078},{"date":"2024-03-05","close":12256.7734},{"date":"2024-03-06","close":11983.4199},{"date":"2024-03-07","close":12353.7676},{"date":"2024-03-08","close":12168.5938},{"date":"2024-03-11","close":11745.3379},{"date":"2024-03-12","close":11551.3457},{"date":"2024-03-13","close":11771.79},{"date":"2024-03-14","close":11754.1553},{"date":"2024-03-15","close":11762.9736},{"date":"2024-03-18","close":11471.9844},{"date":"2024-03-19","close":11304.4482},{"date":"2024-03-20","close":11427.8965},{"date":"2024-03-21","close":11983.4199},{"date":"2024-03-22","close":11815.8789},{"date":"2024-03-25","close":11815.8789},{"date":"2024-03-26","close":12098.0518},{"date":"2024-03-27","close":11648.3418},{"date":"2024-03-28","close":11590.5664},{"date":"2024-03-29","close":11732.7832},{"date":"2024-04-01","close":11252.8066},{"date":"2024-04-02","close":11048.3701},{"date":"2024-04-03","close":11012.8174},{"date":"2024-04-04","close":11083.9248},{"date":"2024-04-05","close":10888.377},{"date":"2024-04-08","close":11110.5879},{"date":"2024-04-09","close":11243.917},{"date":"2024-04-11","close":10826.1582},{"date":"2024-04-12","close":10710.6074},{"date":"2024-04-15","close":10621.7236},{"date":"2024-04-16","close":10683.9424},{"date":"2024-04-17","close":10639.501},{"date":"2024-04-18","close":10746.1631},{"date":"2024-04-19","close":10648.3887},{"date":"2024-04-22","close":11163.9199},{"date":"2024-04-23","close":11572.79},{"date":"2024-04-24","close":11519.459},{"date":"2024-04-25","close":11475.0166},{"date":"2024-04-26","close":11652.7871},{"date":"2024-04-29","close":11874.998},{"date":"2024-04-30","close":11830.5557},{"date":"2024-05-02","close":11723.8955},{"date":"2024-05-03","close":11706.1191},{"date":"2024-05-07","close":11786.1133},{"date":"2024-05-08","close":11848.332},{"date":"2024-05-09","close":11883.8867},{"date":"2024-05-10","close":11892.7754},{"date":"2024-05-13","close":11848.332},{"date":"2024-05-14","close":11617.2324},{"date":"2024-05-16","close":11839.4434},{"date":"2024-05-17","close":11723.8955},{"date":"2024-05-20","close":11786.1133},{"date":"2024-05-21","close":11741.6719},{"date":"2024-05-22","close":11768.3359},{"date":"2024-05-23","close":11670.5635},{"date":"2024-05-24","close":11670.5635},{"date":"2024-05-27","close":11990.5498},{"date":"2024-05-28","close":11963.8828},{"date":"2024-05-29","close":12070.5449},{"date":"2024-05-30","close":11919.4404},{"date":"2024-05-31","close":12994.9453},{"date":"2024-06-03","close":12737.1797},{"date":"2024-06-04","close":12612.7412},{"date":"2024-06-05","close":12426.083},{"date":"2024-06-07","close":12541.6338},{"date":"2024-06-10","close":12194.9834},{"date":"2024-06-11","close":11937.2168},{"date":"2024-06-12","close":12141.6523},{"date":"2024-06-13","close":11866.1084},{"date":"2024-06-14","close":12088.3223},{"date":"2024-06-17","close":12123.876},{"date":"2024-06-18","close":12034.9912},{"date":"2024-06-19","close":12399.418},{"date":"2024-06-20","close":12648.2959},{"date":"2024-06-21","close":12772.7324},{"date":"2024-06-24","close":12728.292},{"date":"2024-06-25","close":12932.7266},{"date":"2024-06-26","close":12701.627},{"date":"2024-06-27","close":12804.6006},{"date":"2024-06-28","close":13109.0449},{"date":"2024-07-01","close":12921.0049},{"date":"2024-07-02","close":13019.502},{"date":"2024-07-03","close":13243.3604},{"date":"2024-07-04","close":13601.5293},{"date":"2024-07-05","close":14201.4678},{"date":"2024-07-08","close":13664.21},{"date":"2024-07-09","close":13109.0449},{"date":"2024-07-10","close":12983.6855},{"date":"2024-07-11","close":12992.6406},{"date":"2024-07-12","close":12956.8223},{"date":"2024-07-15","close":12795.6475},{"date":"2024-07-16","close":12956.8223},{"date":"2024-07-17","close":12947.8672},{"date":"2024-07-18","close":13261.2686},{"date":"2024-07-19","close":13144.8613},{"date":"2024-07-22","close":13395.583},{"date":"2024-07-23","close":13368.7188},{"date":"2024-07-24","close":13359.7637},{"date":"2024-07-25","close":12822.5098},{"date":"2024-07-26","close":12804.6006},{"date":"2024-07-29","close":12903.0967},{"date":"2024-07-30","close":12759.8291},{"date":"2024-07-31","close":12929.959},{"date":"2024-08-01","close":12965.7783},{"date":"2024-08-02","close":12670.2881},{"date":"2024-08-05","close":12070.3516},{"date":"2024-08-06","close":12025.5791},{"date":"2024-08-07","close":12249.4365},{"date":"2024-08-08","close":12589.6973},{"date":"2024-08-09","close":12598.6514},{"date":"2024-08-12","close":12616.5596},{"date":"2024-08-13","close":12732.9678},{"date":"2024-08-14","close":12786.6924},{"date":"2024-08-16","close":12867.2793},{"date":"2024-08-19","close":13207.542},{"date":"2024-08-20","close":13574.667},{"date":"2024-08-21","close":13789.5693},{"date":"2024-08-22","close":13879.1133},{"date":"2024-08-23","close":13744.7979},{"date":"2024-08-26","close":13923.8828},{"date":"2024-08-27","close":13520.9414},{"date":"2024-08-28","close":13046.3672},{"date":"2024-08-29","close":12992.6406},{"date":"2024-08-30","close":12679.2412},{"date":"2024-09-02","close":12840.417},{"date":"2024-09-03","close":12786.6924},{"date":"2024-09-04","close":12858.3252},{"date":"2024-09-05","close":12974.7324},{"date":"2024-09-06","close":12903.0967},{"date":"2024-09-09","close":12858.3252},{"date":"2024-09-10","close":13610.4844},{"date":"2024-09-11","close":12849.3711},{"date":"2024-09-12","close":13126.9531},{"date":"2024-09-13","close":13825.3867},{"date":"2024-09-19","close":13780.6152},{"date":"2024-09-20","close":13852.25},{"date":"2024-09-23","close":13386.6279},{"date":"2024-09-24","close":13932.8369},{"date":"2024-09-25","close":13458.2617},{"date":"2024-09-26","close":13986.5625},{"date":"2024-09-27","close":13982.0557},{"date":"2024-09-30","close":13801.7588},{"date":"2024-10-02","close":13964.0264},{"date":"2024-10-04","close":14333.6357},{"date":"2024-10-07","close":14225.457},{"date":"2024-10-08","close":14162.3545},{"date":"2024-10-10","close":14018.1143},{"date":"2024-10-11","close":14649.1562},{"date":"2024-10-14","close":14874.5264},{"date":"2024-10-15","close":14874.5264},{"date":"2024-10-16","close":14604.083},{"date":"2024-10-17","close":15460.4941},{"date":"2024-10-18","close":15334.2852},{"date":"2024-10-21","close":15235.123},{"date":"2024-10-22","close":15550.6426},{"date":"2024-10-23","close":15460.4941},{"date":"2024-10-24","close":15857.1494},{"date":"2024-10-25","close":16488.1895},{"date":"2024-10-28","close":16470.1602},{"date":"2024-10-29","close":16298.8789},{"date":"2024-10-30","close":16208.7266},{"date":"2024-10-31","close":16145.624},{"date":"2024-11-01","close":16154.6377},{"date":"2024-11-04","close":16010.4014},{"date":"2024-11-05","close":16163.6543},{"date":"2024-11-06","close":16659.4707},{"date":"2024-11-07","close":16650.457},{"date":"2024-11-08","close":16434.0977},{"date":"2024-11-11","close":16370.9961},{"date":"2024-11-12","close":16533.2617},{"date":"2024-11-13","close":16181.6836},{"date":"2024-11-14","close":16028.4277},{"date":"2024-11-15","close":16425.0859},{"date":"2024-11-18","close":16235.7715},{"date":"2024-11-19","close":16262.8164},{"date":"2024-11-20","close":16911.8867},{"date":"2024-11-21","close":16839.7676},{"date":"2024-11-22","close":16902.8711},{"date":"2024-11-25","close":16596.3691},{"date":"2024-11-26","close":16569.3223},{"date":"2024-11-27","close":17353.6133},{"date":"2024-11-28","close":17975.6406},{"date":"2024-11-29","close":17741.2559},{"date":"2024-12-02","close":17524.8984},{"date":"2024-12-03","close":18435.3984},{"date":"2024-12-04","close":17669.1367},{"date":"2024-12-05","close":16470.1602},{"date":"2024-12-06","close":16497.2012},{"date":"2024-12-09","close":16136.6094},{"date":"2024-12-10","close":16127.5947},{"date":"2024-12-11","close":16343.9531},{"date":"2024-12-12","close":16271.832},{"date":"2024-12-13","close":16199.7119},{"date":"2024-12-16","close":15739.9551},{"date":"2024-12-17","close":15244.1377},{"date":"2024-12-18","close":15208.0771},{"date":"2024-12-19","close":14883.543},{"date":"2024-12-20","close":14865.5137},{"date":"2024-12-23","close":15045.8105},{"date":"2024-12-24","close":15036.7949},{"date":"2024-12-26","close":14955.6621},{"date":"2024-12-27","close":14730.29},{"date":"2024-12-30","close":14676.2012},{"date":"2025-01-02","close":14243.4883},{"date":"2025-01-03","close":14153.3398},{"date":"2025-01-06","close":14513.9336},{"date":"2025-01-07","close":14631.126},{"date":"2025-01-08","close":14658.1709},{"date":"2025-01-09","close":14658.1709},{"date":"2025-01-10","close":15226.1074},{"date":"2025-01-13","close":15559.6582},{"date":"2025-01-14","close":15640.793},{"date":"2025-01-15","close":16226.7568},{"date":"2025-01-16","close":16452.127},{"date":"2025-01-17","close":16425.0859},{"date":"2025-01-20","close":16434.0977},{"date":"2025-01-21","close":17380.6621},{"date":"2025-01-22","close":17542.9316},{"date":"2025-01-23","close":17497.8555},{"date":"2025-01-24","close":17461.7949},{"date":"2025-01-31","close":17822.3906},{"date":"2025-02-03","close":17578.9863},{"date":"2025-02-04","close":17569.9727},{"date":"2025-02-05","close":17597.0176},{"date":"2025-02-06","close":17669.1367},{"date":"2025-02-07","close":17092.1855},{"date":"2025-02-10","close":16533.2617},{"date":"2025-02-11","close":15992.3711},{"date":"2025-02-12","close":15911.2383},{"date":"2025-02-13","close":16100.5498},{"date":"2025-02-14","close":16271.832},{"date":"2025-02-17","close":16425.0859},{"date":"2025-02-18","close":16316.9062},{"date":"2025-02-19","close":16740.6055},{"date":"2025-02-20","close":16803.7109},{"date":"2025-02-21","close":16587.3516},{"date":"2025-02-24","close":16812.7207},{"date":"2025-02-25","close":16506.2188},{"date":"2025-02-26","close":16587.3516},{"date":"2025-02-27","close":16896.2578},{"date":"2025-02-28","close":16138.0342},{"date":"2025-03-04","close":16287.8086},{"date":"2025-03-05","close":15913.375},{"date":"2025-03-06","close":16166.1143},{"date":"2025-03-07","close":15847.8496},{"date":"2025-03-10","close":15595.1064},{"date":"2025-03-11","close":15520.2207},{"date":"2025-03-12","close":15641.9102},{"date":"2025-03-13","close":15370.4473},{"date":"2025-03-14","close":15641.9102},{"date":"2025-03-17","close":15988.2607},{"date":"2025-03-18","close":15838.4893},{"date":"2025-03-19","close":16156.7568},{"date":"2025-03-20","close":16269.0859},{"date":"2025-03-21","close":16680.959},{"date":"2025-03-24","close":16559.2715},{"date":"2025-03-25","close":16680.959},{"date":"2025-03-26","close":16175.4785},{"date":"2025-03-27","close":16212.9209},{"date":"2025-03-28","close":16325.249},{"date":"2025-03-31","close":16297.1689},{"date":"2025-04-01","close":17055.3945},{"date":"2025-04-02","close":17514.0723},{"date":"2025-04-03","close":16971.1465},{"date":"2025-04-04","close":16624.7949},{"date":"2025-04-07","close":15211.3145},{"date":"2025-04-08","close":15211.3145},{"date":"2025-04-09","close":15014.7373},{"date":"2025-04-10","close":15726.1562},{"date":"2025-04-11","close":15510.8594},{"date":"2025-04-14","close":15913.375},{"date":"2025-04-15","close":15978.8994},{"date":"2025-04-16","close":16156.7568},{"date":"2025-04-17","close":16184.8379},{"date":"2025-04-18","close":16315.8916},{"date":"2025-04-21","close":16615.4355},{"date":"2025-04-22","close":16690.3223},{"date":"2025-04-23","close":16615.4355},{"date":"2025-04-24","close":16690.3223},{"date":"2025-04-25","close":15978.8994},{"date":"2025-04-28","close":15922.7344},{"date":"2025-04-29","close":16081.8682},{"date":"2025-04-30","close":15978.8994},{"date":"2025-05-02","close":16231.6416},{"date":"2025-05-07","close":16212.9209},{"date":"2025-05-08","close":16108.9902},{"date":"2025-05-09","close":16345.1924},{"date":"2025-05-12","close":16590.8438},{"date":"2025-05-13","close":16609.7422},{"date":"2025-05-14","close":16836.4941},{"date":"2025-05-15","close":16940.4238},{"date":"2025-05-16","close":16883.7363},{"date":"2025-05-19","close":16524.707},{"date":"2025-05-20","close":16505.8105},{"date":"2025-05-21","close":16420.7793},{"date":"2025-05-22","close":16326.2969},{"date":"2025-05-23","close":16401.8848},{"date":"2025-05-26","close":17082.1465},{"date":"2025-05-27","close":16949.873},{"date":"2025-05-28","close":17308.8965},{"date":"2025-05-29","close":17932.4727},{"date":"2025-05-30","close":17828.543},{"date":"2025-06-02","close":17365.584},{"date":"2025-06-04","close":18111.9863},{"date":"2025-06-05","close":18102.5391},{"date":"2025-06-09","close":17913.5742},{"date":"2025-06-10","close":18121.4336},{"date":"2025-06-11","close":18319.8438},{"date":"2025-06-12","close":19746.5059},{"date":"2025-06-13","close":18896.1777},{"date":"2025-06-16","close":19840.9883},{"date":"2025-06-17","close":20691.3145},{"date":"2025-06-18","close":19935.4668},{"date":"2025-06-19","close":20171.668},{"date":"2025-06-20","close":19935.4668},{"date":"2025-06-23","close":19840.9883},{"date":"2025-06-24","close":20171.668},{"date":"2025-06-25","close":19935.4668},{"date":"2025-06-26","close":19463.0625},{"date":"2025-06-27","close":19463.0625},{"date":"2025-06-30","close":19415.8223},{"date":"2025-07-01","close":19510.3047},{"date":"2025-07-02","close":20266.1523},{"date":"2025-07-03","close":20455.1113},{"date":"2025-07-04","close":20407.873},{"date":"2025-07-07","close":21116.4785},{"date":"2025-07-08","close":22533.6914},{"date":"2025-07-09","close":22675.4141},{"date":"2025-07-10","close":23856.4238},{"date":"2025-07-11","close":23950.9062},{"date":"2025-07-14","close":23903.6641},{"date":"2025-07-15","close":23336.7793},{"date":"2025-07-16","close":22580.9336},{"date":"2025-07-17","close":22864.375},{"date":"2025-07-18","close":22439.2109},{"date":"2025-07-21","close":22722.6543},{"date":"2025-07-22","close":23147.8184},{"date":"2025-07-23","close":22817.1348},{"date":"2025-07-24","close":23006.0957},{"date":"2025-07-25","close":22439.2109},{"date":"2025-07-28","close":21305.4395},{"date":"2025-07-29","close":21777.8457},{"date":"2025-07-30","close":22203.0098},{"date":"2025-07-31","close":21825.084},{"date":"2025-08-01","close":20549.5938},{"date":"2025-08-04","close":20738.5547},{"date":"2025-08-05","close":21116.4785},{"date":"2025-08-06","close":21352.6797},{"date":"2025-08-07","close":21409.7715},{"date":"2025-08-08","close":20981.5781},{"date":"2025-08-11","close":20934.0},{"date":"2025-08-12","close":20934.0},{"date":"2025-08-13","close":21409.7715},{"date":"2025-08-14","close":21124.3086},{"date":"2025-08-18","close":20838.8477},{"date":"2025-08-19","close":21409.7715},{"date":"2025-08-20","close":21695.2383},{"date":"2025-08-21","close":21885.5469},{"date":"2025-08-22","close":21647.6602},{"date":"2025-08-25","close":21933.123},{"date":"2025-08-26","close":21980.7012},{"date":"2025-08-27","close":22028.2793},{"date":"2025-08-28","close":22408.8965},{"date":"2025-08-29","close":22361.3203},{"date":"2025-09-01","close":22504.0527},{"date":"2025-09-02","close":22741.9355},{"date":"2025-09-03","close":22456.4746},{"date":"2025-09-04","close":22171.0117},{"date":"2025-09-05","close":22408.8965},{"date":"2025-09-08","close":22551.6309},{"date":"2025-09-09","close":23074.9785},{"date":"2025-09-10","close":23217.7109},{"date":"2025-09-11","close":23645.9043},{"date":"2025-09-12","close":23693.4824},{"date":"2025-09-15","close":23408.0195},{"date":"2025-09-16","close":23408.0195},{"date":"2025-09-17","close":22979.8242},{"date":"2025-09-18","close":22789.5137},{"date":"2025-09-19","close":24150.0},{"date":"2025-09-22","close":22789.5137},{"date":"2025-09-23","close":22551.6309},{"date":"2025-09-24","close":22361.3203},{"date":"2025-09-25","close":22028.2793},{"date":"2025-09-26","close":21790.3906},{"date":"2025-09-29","close":21790.3906},{"date":"2025-09-30","close":21837.9688},{"date":"2025-10-01","close":21980.7012},{"date":"2025-10-02","close":22361.3203},{"date":"2025-10-10","close":21409.7715},{"date":"2025-10-13","close":21504.9277},{"date":"2025-10-14","close":21409.7715},{"date":"2025-10-15","close":21695.2383},{"date":"2025-10-16","close":22028.2793},{"date":"2025-10-17","close":21600.082},{"date":"2025-10-20","close":22075.8555},{"date":"2025-10-21","close":21600.082},{"date":"2025-10-22","close":21647.6602},{"date":"2025-10-23","close":21314.6191},{"date":"2025-10-24","close":21076.7305},{"date":"2025-10-27","close":21076.7305},{"date":"2025-10-28","close":20886.4258},{"date":"2025-10-29","close":20981.5781},{"date":"2025-10-30","close":21742.8145},{"date":"2025-10-31","close":21362.1953},{"date":"2025-11-03","close":21457.3496},{"date":"2025-11-04","close":21647.6602},{"date":"2025-11-05","close":21504.9277},{"date":"2025-11-06","close":22599.2051},{"date":"2025-11-07","close":21933.123},{"date":"2025-11-10","close":22741.9355},{"date":"2025-11-11","close":22464.1289},{"date":"2025-11-12","close":23038.9043},{"date":"2025-11-13","close":22943.1094},{"date":"2025-11-14","close":23613.6816},{"date":"2025-11-17","close":23230.498},{"date":"2025-11-18","close":22416.2324},{"date":"2025-11-19","close":23230.498},{"date":"2025-11-20","close":22368.334},{"date":"2025-11-21","close":22176.7422},{"date":"2025-11-24","close":22128.8457},{"date":"2025-11-25","close":22751.5176},{"date":"2025-11-26","close":22799.416},{"date":"2025-11-27","close":23038.9043},{"date":"2025-11-28","close":23086.8027},{"date":"2025-12-01","close":23230.498},{"date":"2025-12-02","close":24475.8438},{"date":"2025-12-03","close":23853.1699},{"date":"2025-12-04","close":23661.5781},{"date":"2025-12-05","close":24044.7617},{"date":"2025-12-08","close":24092.6602},{"date":"2025-12-09","close":23996.8633},{"date":"2025-12-10","close":23517.8848},{"date":"2025-12-11","close":23326.293},{"date":"2025-12-12","close":24332.1484},{"date":"2025-12-15","close":23565.7832},{"date":"2025-12-16","close":23422.0879},{"date":"2025-12-17","close":23757.373},{"date":"2025-12-18","close":23517.8848},{"date":"2025-12-19","close":23757.375},{"date":"2025-12-22","close":24619.5352},{"date":"2025-12-23","close":24906.9258},{"date":"2025-12-24","close":25194.3105},{"date":"2025-12-26","close":24954.8223},{"date":"2025-12-29","close":24954.8223},{"date":"2025-12-30","close":24571.6387},{"date":"2026-01-02","close":24140.5586},{"date":"2026-01-05","close":23901.0684},{"date":"2026-01-06","close":24236.3516},{"date":"2026-01-07","close":23948.9648},{"date":"2026-01-08","close":23853.1699},{"date":"2026-01-09","close":23517.8848},{"date":"2026-01-12","close":23565.7812},{"date":"2026-01-13","close":23469.9863},{"date":"2026-01-14","close":23517.8848},{"date":"2026-01-15","close":23086.8027},{"date":"2026-01-16","close":22943.1074},{"date":"2026-01-19","close":22272.5391},{"date":"2026-01-20","close":22607.8223},{"date":"2026-01-21","close":22799.4141},{"date":"2026-01-22","close":22943.1094},{"date":"2026-01-23","close":23278.3965},{"date":"2026-01-26","close":22512.0273},{"date":"2026-01-27","close":23278.3965},{"date":"2026-01-28","close":22943.1094},{"date":"2026-01-29","close":24092.6582},{"date":"2026-01-30","close":24092.6582},{"date":"2026-02-02","close":24236.3516},{"date":"2026-02-03","close":25385.9023},{"date":"2026-02-04","close":26870.7383},{"date":"2026-02-05","close":27206.0254},{"date":"2026-02-06","close":27206.0254},{"date":"2026-02-09","close":28307.6758},{"date":"2026-02-10","close":28547.166},{"date":"2026-02-11","close":30558.8809},{"date":"2026-02-12","close":32618.4902},{"date":"2026-02-13","close":33193.2656},{"date":"2026-02-19","close":35061.2852},{"date":"2026-02-20","close":35923.4492},{"date":"2026-02-23","close":35013.3867},{"date":"2026-02-24","close":32714.2891},{"date":"2026-02-25","close":32235.3047},{"date":"2026-02-26","close":31561.0918},{"date":"2026-02-27","close":31023.6738},{"date":"2026-03-03","close":30437.4004},{"date":"2026-03-04","close":27652.5996},{"date":"2026-03-05","close":28580.8652},{"date":"2026-03-06","close":28727.4336},{"date":"2026-03-09","close":28092.3047},{"date":"2026-03-10","close":29899.9805},{"date":"2026-03-11","close":30583.9688},{"date":"2026-03-12","close":30486.2559},{"date":"2026-03-13","close":29802.2695},{"date":"2026-03-16","close":28238.8711},{"date":"2026-03-17","close":28776.2891},{"date":"2026-03-18","close":29851.125},{"date":"2026-03-19","close":29509.1328},{"date":"2026-03-20","close":30241.9746},{"date":"2026-03-23","close":27750.3105},{"date":"2026-03-24","close":28287.7285},{"date":"2026-03-25","close":28971.7148},{"date":"2026-03-26","close":29313.709},{"date":"2026-03-27","close":30388.5449},{"date":"2026-03-30","close":29460.2754},{"date":"2026-03-31","close":29020.5703},{"date":"2026-04-01","close":29851.125},{"date":"2026-04-02","close":28190.0156},{"date":"2026-04-03","close":28532.0098},{"date":"2026-04-06","close":29460.2754},{"date":"2026-04-07","close":28336.584},{"date":"2026-04-08","close":29851.125},{"date":"2026-04-09","close":29606.8457},{"date":"2026-04-10","close":30241.9746},{"date":"2026-04-13","close":30437.4004},{"date":"2026-04-14","close":29899.9805},{"date":"2026-04-15","close":30046.5508},{"date":"2026-04-16","close":30339.6895},{"date":"2026-04-17","close":30290.8301},{"date":"2026-04-20","close":30583.9688},{"date":"2026-04-21","close":30241.9746},{"date":"2026-04-22","close":29362.5645},{"date":"2026-04-23","close":29362.5645},{"date":"2026-04-24","close":28043.4473},{"date":"2026-04-27","close":26870.8984},{"date":"2026-04-28","close":26675.4746},{"date":"2026-04-29","close":26480.0488},{"date":"2026-04-30","close":26675.4746},{"date":"2026-05-04","close":26724.3301},{"date":"2026-05-06","close":25942.6309},{"date":"2026-05-07","close":26052.377},{"date":"2026-05-08","close":25755.7656},{"date":"2026-05-11","close":25805.2012},{"date":"2026-05-12","close":25409.7188},{"date":"2026-05-13","close":24470.4492},{"date":"2026-05-14","close":25360.2852},{"date":"2026-05-15","close":24668.1914},{"date":"2026-05-18","close":24964.8027},{"date":"2026-05-19","close":25360.2852},{"date":"2026-05-20","close":24668.1914},{"date":"2026-05-21","close":24767.0605},{"date":"2026-05-22","close":24865.9316},{"date":"2026-05-26","close":25014.2383},{"date":"2026-05-27","close":24074.9668},{"date":"2026-05-28","close":23827.791},{"date":"2026-05-29","close":23630.0508},{"date":"2026-06-01","close":23827.791},{"date":"2026-06-02","close":23580.6152},{"date":"2026-06-04","close":25558.0254},{"date":"2026-06-05","close":25459.1543},{"date":"2026-06-08","close":24519.8848},{"date":"2026-06-09","close":25607.4609},{"date":"2026-06-10","close":25211.9785},{"date":"2026-06-11","close":25706.3301},{"date":"2026-06-12","close":26398.4238},{"date":"2026-06-15","close":27238.8242},{"date":"2026-06-16","close":27930.918},{"date":"2026-06-17","close":26942.2129},{"date":"2026-06-18","close":26299.5547},{"date":"2026-06-19","close":25805.2012},{"date":"2026-06-22","close":24915.3672},{"date":"2026-06-23","close":24519.8848},{"date":"2026-06-24","close":23531.1797},{"date":"2026-06-25","close":23432.3086},{"date":"2026-06-26","close":22591.9102},{"date":"2026-06-29","close":24569.3203},{"date":"2026-06-30","close":24519.8848},{"date":"2026-07-01","close":24223.2734},{"date":"2026-07-02","close":25211.9785},{"date":"2026-07-03","close":25854.6367},{"date":"2026-07-06","close":25805.2012},{"date":"2026-07-07","close":27683.7402},{"date":"2026-07-08","close":25706.3301},{"date":"2026-07-09","close":24618.7559},{"date":"2026-07-10","close":25755.7656},{"date":"2026-07-13","close":27683.7402},{"date":"2026-07-14","close":26645.6016},{"date":"2026-07-15","close":27584.8711},{"date":"2026-07-16","close":27090.5176},{"date":"2026-07-20","close":26151.248},{"date":"2026-07-21","close":25706.3301},{"date":"2026-07-22","close":26299.5547},{"date":"2026-07-23","close":25261.4141},{"date":"2026-07-24","close":26596.166},{"date":"2026-07-27","close":28425.2695},{"date":"2026-07-28","close":26991.6484},{"date":"2026-07-29","close":25953.5078},{"date":"2026-07-30","close":26596.166},{"date":"2026-07-31","close":26151.248},{"date":"2026-08-03","close":26793.9062},{"date":"2026-08-04","close":26744.4707},{"date":"2026-08-05","close":27486.0},{"date":"2026-08-06","close":28250.0},{"date":"2026-08-07","close":28850.0},{"date":"2026-08-10","close":28650.0},{"date":"2026-08-11","close":28750.0},{"date":"2026-08-12","close":27950.0},{"date":"2026-08-13","close":29350.0},{"date":"2026-08-14","close":28000.0},{"date":"2026-08-18","close":27900.0},{"date":"2026-08-19","close":27200.0},{"date":"2026-08-20","close":26400.0},{"date":"2026-08-21","close":26600.0},{"date":"2026-08-24","close":27250.0},{"date":"2026-08-25","close":27500.0},{"date":"2026-08-26","close":27800.0},{"date":"2026-08-27","close":28000.0},{"date":"2026-08-28","close":29050.0},{"date":"2026-08-31","close":28350.0},{"date":"2026-09-01","close":29250.0},{"date":"2026-09-02","close":30550.0},{"date":"2026-09-03","close":31600.0},{"date":"2026-09-04","close":31000.0},{"date":"2026-09-07","close":31400.0},{"date":"2026-09-08","close":31300.0},{"date":"2026-09-09","close":31100.0},{"date":"2026-09-10","close":31450.0},{"date":"2026-09-11","close":31750.0},{"date":"2026-09-14","close":32800.0},{"date":"2026-09-15","close":32000.0},{"date":"2026-09-16","close":32950.0},{"date":"2026-09-17","close":32000.0},{"date":"2026-09-18","close":31050.0},{"date":"2026-09-21","close":31350.0},{"date":"2026-09-22","close":30650.0},{"date":"2026-09-23","close":30250.0},{"date":"2026-09-28","close":31150.0},{"date":"2026-09-29","close":30700.0},{"date":"2026-09-30","close":29050.0},{"date":"2026-10-01","close":28400.0},{"date":"2026-10-02","close":29050.0},{"date":"2026-10-06","close":28550.0},{"date":"2026-10-07","close":28100.0},{"date":"2026-10-08","close":27850.0},{"date":"2026-10-12","close":27750.0},{"date":"2026-10-13","close":27800.0},{"date":"2026-10-14","close":26400.0},{"date":"2026-10-15","close":26750.0},{"date":"2026-10-16","close":26950.0},{"date":"2026-10-19","close":26600.0},{"date":"2026-10-20","close":26850.0},{"date":"2026-10-21","close":26350.0},{"date":"2026-10-22","close":26150.0},{"date":"2026-10-23","close":25050.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-24312.0,"foreign_net":-24396.0,"institution_net":48708.0},{"date":"2026-10-21","retail_net":34216.0,"foreign_net":-46750.0,"institution_net":12534.0},{"date":"2026-10-20","retail_net":-1863.0,"foreign_net":-83918.0,"institution_net":85781.0},{"date":"2026-10-19","retail_net":4564.0,"foreign_net":-52990.0,"institution_net":48426.0},{"date":"2026-10-16","retail_net":-17944.0,"foreign_net":-212688.0,"institution_net":230632.0},{"date":"2026-10-15","retail_net":-40738.0,"foreign_net":-164362.0,"institution_net":205100.0},{"date":"2026-10-14","retail_net":137239.0,"foreign_net":-245163.0,"institution_net":107924.0},{"date":"2026-10-13","retail_net":-33964.0,"foreign_net":-237939.0,"institution_net":271903.0},{"date":"2026-10-12","retail_net":-9754.0,"foreign_net":-59849.0,"institution_net":69603.0},{"date":"2026-10-08","retail_net":-14433.0,"foreign_net":-91580.0,"institution_net":106013.0},{"date":"2026-10-07","retail_net":13566.0,"foreign_net":-26982.0,"institution_net":13416.0},{"date":"2026-10-06","retail_net":3250.0,"foreign_net":26349.0,"institution_net":-29599.0},{"date":"2026-10-02","retail_net":-28102.0,"foreign_net":-44274.0,"institution_net":72376.0},{"date":"2026-10-01","retail_net":34217.0,"foreign_net":19136.0,"institution_net":-53353.0},{"date":"2026-09-30","retail_net":128630.0,"foreign_net":-142473.0,"institution_net":13843.0},{"date":"2026-09-29","retail_net":11858.0,"foreign_net":-97407.0,"institution_net":85549.0},{"date":"2026-09-28","retail_net":-54088.0,"foreign_net":1043.0,"institution_net":53045.0},{"date":"2026-09-23","retail_net":11198.0,"foreign_net":-84563.0,"institution_net":73365.0},{"date":"2026-09-22","retail_net":12721.0,"foreign_net":-56975.0,"institution_net":44254.0},{"date":"2026-09-21","retail_net":-15031.0,"foreign_net":-39421.0,"institution_net":54452.0},{"date":"2026-09-18","retail_net":3522.0,"foreign_net":-36643.0,"institution_net":33121.0},{"date":"2026-09-17","retail_net":17209.0,"foreign_net":-83234.0,"institution_net":66025.0},{"date":"2026-09-16","retail_net":-110387.0,"foreign_net":-38799.0,"institution_net":149186.0},{"date":"2026-09-15","retail_net":-17372.0,"foreign_net":-100921.0,"institution_net":118293.0},{"date":"2026-09-14","retail_net":-24861.0,"foreign_net":-229301.0,"institution_net":254162.0},{"date":"2026-09-11","retail_net":-77203.0,"foreign_net":-98034.0,"institution_net":175237.0},{"date":"2026-09-10","retail_net":-12397.0,"foreign_net":-228149.0,"institution_net":240546.0},{"date":"2026-09-09","retail_net":-21401.0,"foreign_net":-151088.0,"institution_net":172489.0},{"date":"2026-09-08","retail_net":-19281.0,"foreign_net":-143064.0,"institution_net":162345.0},{"date":"2026-09-07","retail_net":-49291.0,"foreign_net":-94285.0,"institution_net":143576.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":-24312.0,"foreign_net":-24396.0,"institution_net":48708.0},"d3":{"retail_net":8041.0,"foreign_net":-155064.0,"institution_net":147023.0},"d7":{"retail_net":91162.0,"foreign_net":-830267.0,"institution_net":739105.0},"d14":{"retail_net":55942.0,"foreign_net":-1245406.0,"institution_net":1189464.0},"d30":{"retail_net":-160232.0,"foreign_net":-2868720.0,"institution_net":3028952.0}},"analysis":"최근 5일 외국인 순매수 -42.07만, 기관 순매수 42.61만. 30일 누적: 외국인 -286.87만, 기관 302.90만.","foreign_flow":-420742.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":426081.0},"insider_trades":[],"price_analysis":{"current":25200.0,"low_30d":24900.0,"support":25720.0,"high_30d":33100.0,"change_1d":-3.6,"change_7d":-5.5,"change_30d":-19.6,"resistance":32280.0,"position_in_range":4.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.57,"per":3.92,"quarter":"2024-Q2"},{"pbr":0.57,"per":3.87,"quarter":"2024-Q3"},{"pbr":0.58,"per":3.99,"quarter":"2024-Q4"},{"pbr":0.64,"per":4.49,"quarter":"2025-Q1"},{"pbr":0.75,"per":5.25,"quarter":"2025-Q2"},{"pbr":0.82,"per":5.77,"quarter":"2025-Q3"},{"pbr":0.9,"per":6.34,"quarter":"2025-Q4"},{"pbr":1.06,"per":7.43,"quarter":"2026-Q1"},{"pbr":0.88,"per":6.25,"quarter":"2026-Q2"},{"pbr":0.75,"per":6.42,"quarter":"현재"}],"timeline":[{"close":13109.0449,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":13801.7588,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":14676.2012,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":16297.1689,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":19415.8223,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":21837.9688,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":24571.6387,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":29020.5703,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":24519.8848,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.75,"pbr_5y_low":0.57,"per_5y_avg":5.26,"per_5y_low":3.87,"current_pbr":0.75,"current_per":6.42,"pbr_5y_high":1.06,"per_5y_high":7.43,"pbr_5y_median":0.75,"per_5y_median":5.25,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":44.4,"per_percentile":88.9,"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 25 (30 이하 과매도 구간)"],"verdict_en":null,"legacy_score":null,"risk_factors":["부채비율(부채총계/자본총계) 11.1배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Holding Company","industry":"BANKS - REGIONAL"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +4.2%"},"momentum":{"grade":"D","reason":"RSI 25"},"valuation":{"grade":"C","reason":"PER 6.41x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 3.6%"},"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":0.3,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":3.59,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":1.3,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":11.09,"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":true,"unit":"%","value":25.74,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":19.36,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 6개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.57,"per":3.92,"close":13109.0449,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.57,"per":3.87,"close":13801.7588,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.58,"per":3.99,"close":14676.2012,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.64,"per":4.49,"close":16297.1689,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.75,"per":5.25,"close":19415.8223,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.82,"per":5.77,"close":21837.9688,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.9,"per":6.34,"close":24571.6387,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.06,"per":7.43,"close":29020.5703,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.88,"per":6.25,"close":24519.8848,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"6.4배"},{"label":"PBR","value":"0.7배"},{"label":"5년 PER 밴드","value":"하위 89%"},{"label":"ROE","value":"3.6%"}],"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":1151.0,"pbr":null,"per":null,"roa":0.002970351029823215,"roe":0.0358981797429526,"revenue":1002407000000.0,"market_cap":null,"net_income":226452000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":null,"total_assets":76237454000000.0,"total_equity":6308175000000.0,"profit_margin":0.2259082388690422,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":305602000000.0,"operating_margin":0.30486818228523943},{"eps":915.16,"pbr":0.95,"per":8.15,"roa":0.0023286999841043445,"roe":0.02781923175173819,"revenue":961553000000.0,"market_cap":5657000000000.0,"net_income":172283000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":null,"total_assets":73982480000000.0,"total_equity":6192946000000.0,"profit_margin":0.1791716109252428,"dividend_yield":3.79,"fiscal_quarter":"Q1","operating_income":221310000000.0,"operating_margin":0.23015891999712965},{"eps":723.51,"pbr":null,"per":null,"roa":0.001862648249181211,"roe":0.022056713561986612,"revenue":959749000000.0,"market_cap":null,"net_income":136204000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":null,"total_assets":73123844000000.0,"total_equity":6175172000000.0,"profit_margin":0.1419162718585797,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":186870000000.0,"operating_margin":0.1947071578089688},{"eps":1132.67,"pbr":null,"per":null,"roa":0.0029925171213296088,"roe":0.035449096141978595,"revenue":941348000000.0,"market_cap":null,"net_income":213230000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":null,"total_assets":71254396000000.0,"total_equity":6015104000000.0,"profit_margin":0.2265155925332608,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":281076000000.0,"operating_margin":0.2985888321853342},{"eps":1135.23,"pbr":null,"per":null,"roa":0.003044849062897379,"roe":0.03646730336106593,"revenue":930460000000.0,"market_cap":null,"net_income":213712000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":null,"total_assets":70188044000000.0,"total_equity":5860373000000.0,"profit_margin":0.2296842422027814,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":266896000000.0,"operating_margin":0.28684306687015027},{"eps":886.54,"pbr":null,"per":null,"roa":0.002443919906131358,"roe":0.02887941588459585,"revenue":932315000000.0,"market_cap":null,"net_income":166894000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":null,"total_assets":68289472000000.0,"total_equity":5778995000000.0,"profit_margin":0.17901031303797535,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":217472000000.0,"operating_margin":0.23326021784482712},{"eps":630.43,"pbr":null,"per":null,"roa":0.0017787409395959475,"roe":0.02073101179865515,"revenue":941990000000.0,"market_cap":null,"net_income":118681000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":null,"total_assets":66721914000000.0,"total_equity":5724805000000.0,"profit_margin":0.12598966018747546,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":158281000000.0,"operating_margin":0.16802832301829107},{"eps":1049.31,"pbr":null,"per":null,"roa":0.003015018757554203,"roe":0.03601475551896191,"revenue":952223000000.0,"market_cap":null,"net_income":197536000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":null,"total_assets":65517337000000.0,"total_equity":5484863000000.0,"profit_margin":0.20744720511896897,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":261033000000.0,"operating_margin":0.27413011447948643},{"eps":1066.29,"pbr":null,"per":null,"roa":0.0030547285404532508,"roe":0.03860427431183856,"revenue":967847000000.0,"market_cap":null,"net_income":200733000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":null,"total_assets":65712222000000.0,"total_equity":5199761000000.0,"profit_margin":0.20740158310146128,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":258802000000.0,"operating_margin":0.2673997026389502},{"eps":935.13,"pbr":null,"per":null,"roa":0.0027370912534883177,"roe":0.03412089668214736,"revenue":971261000000.0,"market_cap":null,"net_income":176041000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":null,"total_assets":64316818000000.0,"total_equity":5159331000000.0,"profit_margin":0.181249942085598,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":227963000000.0,"operating_margin":0.23470828129617063},{"eps":512.44,"pbr":null,"per":null,"roa":0.0015214820144543,"roe":0.018856321895249172,"revenue":942703000000.0,"market_cap":null,"net_income":96468000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":null,"total_assets":63403970000000.0,"total_equity":5115950000000.0,"profit_margin":0.10233127506754514,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":126297000000.0,"operating_margin":0.13397326623549516},{"eps":830.0,"pbr":null,"per":null,"roa":0.002780542349111511,"roe":0.03371281094999956,"revenue":919269000000.0,"market_cap":null,"net_income":173016000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":null,"total_assets":62223832000000.0,"total_equity":5132055000000.0,"profit_margin":0.18821041501453872,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":230590000000.0,"operating_margin":0.25084061357448145}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":3343.86,"per":3.92,"date":"2024-06","close":13109.04,"source":"reported"},{"eps":3343.86,"per":3.87,"date":"2024-07","close":12929.96,"source":"reported"},{"eps":3343.86,"per":3.79,"date":"2024-08","close":12679.24,"source":"reported"},{"eps":3563.17,"per":3.87,"date":"2024-09","close":13801.76,"source":"reported"},{"eps":3563.17,"per":4.53,"date":"2024-10","close":16145.62,"source":"reported"},{"eps":3563.17,"per":4.98,"date":"2024-11","close":17741.26,"source":"reported"},{"eps":3681.16,"per":3.99,"date":"2024-12","close":14676.2,"source":"reported"},{"eps":3681.16,"per":4.84,"date":"2025-01","close":17822.39,"source":"reported"},{"eps":3681.16,"per":4.38,"date":"2025-02","close":16138.03,"source":"reported"},{"eps":3632.57,"per":4.49,"date":"2025-03","close":16297.17,"source":"reported"},{"eps":3632.57,"per":4.4,"date":"2025-04","close":15978.9,"source":"reported"},{"eps":3632.57,"per":4.91,"date":"2025-05","close":17828.54,"source":"reported"},{"eps":3701.51,"per":5.25,"date":"2025-06","close":19415.82,"source":"reported"},{"eps":3701.51,"per":5.9,"date":"2025-07","close":21825.08,"source":"reported"},{"eps":3701.51,"per":6.04,"date":"2025-08","close":22361.32,"source":"reported"},{"eps":3784.87,"per":5.77,"date":"2025-09","close":21837.97,"source":"reported"},{"eps":3784.87,"per":5.64,"date":"2025-10","close":21362.2,"source":"reported"},{"eps":3784.87,"per":6.1,"date":"2025-11","close":23086.8,"source":"reported"},{"eps":3877.95,"per":6.34,"date":"2025-12","close":24571.64,"source":"reported"},{"eps":3877.95,"per":6.21,"date":"2026-01","close":24092.66,"source":"reported"},{"eps":3877.95,"per":8.0,"date":"2026-02","close":31023.67,"source":"reported"},{"eps":3906.57,"per":7.43,"date":"2026-03","close":29020.57,"source":"reported"},{"eps":3906.57,"per":6.83,"date":"2026-04","close":26675.47,"source":"reported"},{"eps":3906.57,"per":6.05,"date":"2026-05","close":23630.05,"source":"reported"},{"eps":3922.34,"per":6.25,"date":"2026-06","close":24519.88,"source":"reported"},{"eps":3922.34,"per":6.67,"date":"2026-07","close":26151.25,"source":"reported"},{"eps":3922.34,"per":7.23,"date":"2026-08","close":28350.0,"source":"reported"},{"eps":3922.34,"per":7.41,"date":"2026-09","close":29050.0,"source":"reported"},{"eps":3922.34,"per":6.39,"date":"2026-10","close":25050.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":5.57,"std":1.2,"count":29,"current":6.39,"lower_1sd":4.37,"upper_1sd":6.77},"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":"JB금융지주","phase":"above-fold","symbol_resolved":true}