{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:38:52.366651+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":13.4,"direction":"higher_better","percentile":65},{"name":"영업이익 성장률","unit":"%","value":8.2,"direction":"higher_better","percentile":61}],"summary":"매출 +13.4%","percentile":63},"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":48.5,"direction":null,"percentile":49},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":7.3,"direction":"higher_better","percentile":63}],"summary":"RSI 49","percentile":47},"valuation":{"grade":"C","metrics":[],"summary":"PER 7.82x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.08,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":1.95,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":0.81,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.79,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.1%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.34,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.34,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":2.8,"rating":"fair","direction":"higher_better","percentile":55},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.03,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.3x, 순차입금비율 1.3x","percentile":42}},"signals":[],"summary":"LX인터내셔널(001120)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 1.66조. 현재가 42,800원, 전일 대비 -0.7%, 30일 +7.3%. PER 7.8배 / ROE 2.1%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 3.50만, 기관 순매수 8.20만.","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":3.99,"direction":"higher_better","percentile":null}],"summary":"배당수익률 3.99%","value_pct":3.99},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":31.2,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":3.2,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":1.34,"direction":"lower_better","percentile":null}],"summary":"배당성향 31%로 낮아 안정적","percentile":64},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":3.99},"catalysts":["전분기 대비 매출 13% 성장"],"portfolio":null,"technical":{"macd":937.9884283345309,"grade":"D","trend":"하락","atr_14":1717.857142857143,"rsi_14":48.51485148514851,"sma_20":43095.0,"sma_60":40080.833333333336,"comment":"하락 추세, RSI 49","analysis":"RSI(14) 48.5로 중립 구간입니다. MACD(937.99)가 시그널선(1093.77)을 하회합니다(데드크로스). SMA20 43095, SMA60 40081 — 혼조세입니다. 볼린저밴드 40360~45830 (현재 위치 45%).","bb_lower":40359.876602418095,"bb_upper":45830.123397581905,"macd_signal":1093.7746424395523},"change_pct":-1.16,"chart_data":[{"date":"2024-10-23","open":26554,"high":26554,"low":26242,"close":26332,"volume":75537,"rsi_14":44.83,"sma_20":29872.5,"sma_60":30105.0,"sma_120":30122.08},{"date":"2024-10-24","open":26332,"high":26421,"low":26020,"close":26421,"volume":95195,"rsi_14":54.67,"sma_20":29825.0,"sma_60":30095.83,"sma_120":30146.67},{"date":"2024-10-25","open":26287,"high":26554,"low":25752,"close":25886,"volume":120905,"rsi_14":50.62,"sma_20":29712.5,"sma_60":30070.83,"sma_120":30170.42},{"date":"2024-10-28","open":26109,"high":26332,"low":25841,"close":26242,"volume":52550,"rsi_14":47.37,"sma_20":29660.0,"sma_60":30065.83,"sma_120":30193.75},{"date":"2024-10-29","open":26242,"high":26332,"low":26020,"close":26242,"volume":51470,"rsi_14":53.73,"sma_20":29600.0,"sma_60":30043.33,"sma_120":30203.33},{"date":"2024-10-30","open":26287,"high":26421,"low":26064,"close":26421,"volume":84907,"rsi_14":56.34,"sma_20":29555.0,"sma_60":30026.67,"sma_120":30217.08},{"date":"2024-10-31","open":26554,"high":27535,"low":26064,"close":27178,"volume":387719,"rsi_14":64.37,"sma_20":29580.0,"sma_60":30020.0,"sma_120":30233.75},{"date":"2024-11-01","open":26866,"high":26911,"low":26465,"close":26688,"volume":145883,"rsi_14":50.0,"sma_20":29612.5,"sma_60":30006.67,"sma_120":30246.25},{"date":"2024-11-04","open":26733,"high":26777,"low":26376,"close":26465,"volume":74790,"rsi_14":51.85,"sma_20":29647.5,"sma_60":29981.67,"sma_120":30252.92},{"date":"2024-11-05","open":26421,"high":26554,"low":26064,"close":26109,"volume":118164,"rsi_14":42.68,"sma_20":29630.0,"sma_60":29967.5,"sma_120":30253.75},{"date":"2024-11-06","open":26198,"high":26376,"low":25975,"close":26332,"volume":95140,"rsi_14":44.05,"sma_20":29647.5,"sma_60":30011.67,"sma_120":30259.58},{"date":"2024-11-07","open":26110,"high":26864,"low":25933,"close":26332,"volume":146923,"rsi_14":46.51,"sma_20":29672.5,"sma_60":30038.33,"sma_120":30262.5},{"date":"2024-11-08","open":26688,"high":26688,"low":26109,"close":26153,"volume":97736,"rsi_14":47.06,"sma_20":29677.5,"sma_60":30053.33,"sma_120":30263.33},{"date":"2024-11-11","open":26153,"high":26153,"low":25307,"close":25396,"volume":149231,"rsi_14":38.61,"sma_20":29605.0,"sma_60":30046.67,"sma_120":30257.92},{"date":"2024-11-12","open":25262,"high":25663,"low":24950,"close":25218,"volume":137589,"rsi_14":37.86,"sma_20":29542.5,"sma_60":30035.0,"sma_120":30250.0},{"date":"2024-11-13","open":24995,"high":25173,"low":24282,"close":24327,"volume":149435,"rsi_14":30.58,"sma_20":29412.5,"sma_60":30001.67,"sma_120":30235.83},{"date":"2024-11-14","open":24505,"high":24683,"low":24193,"close":24193,"volume":110610,"rsi_14":33.04,"sma_20":29267.5,"sma_60":29962.5,"sma_120":30187.92},{"date":"2024-11-15","open":24238,"high":24505,"low":23747,"close":24505,"volume":130772,"rsi_14":32.43,"sma_20":29142.5,"sma_60":29930.83,"sma_120":30130.0},{"date":"2024-11-18","open":24327,"high":25574,"low":24193,"close":25129,"volume":139975,"rsi_14":40.0,"sma_20":29072.5,"sma_60":29901.67,"sma_120":30087.08},{"date":"2024-11-19","open":24906,"high":25084,"low":24683,"close":24950,"volume":76882,"rsi_14":36.8,"sma_20":28990.0,"sma_60":29871.67,"sma_120":30060.83},{"date":"2024-11-20","open":24728,"high":25040,"low":24683,"close":24772,"volume":77318,"rsi_14":25.89,"sma_20":28902.5,"sma_60":29818.33,"sma_120":30032.08},{"date":"2024-11-21","open":24817,"high":25262,"low":24728,"close":24950,"volume":61162,"rsi_14":31.43,"sma_20":28820.0,"sma_60":29769.17,"sma_120":30000.0},{"date":"2024-11-22","open":25129,"high":25396,"low":24950,"close":25129,"volume":111976,"rsi_14":35.58,"sma_20":28777.5,"sma_60":29718.33,"sma_120":29970.42},{"date":"2024-11-25","open":25307,"high":25440,"low":25040,"close":25396,"volume":114324,"rsi_14":42.16,"sma_20":28730.0,"sma_60":29670.83,"sma_120":29944.58},{"date":"2024-11-26","open":25173,"high":25218,"low":24817,"close":25218,"volume":151470,"rsi_14":37.62,"sma_20":28672.5,"sma_60":29617.5,"sma_120":29916.25},{"date":"2024-11-27","open":25040,"high":25262,"low":24906,"close":24995,"volume":94494,"rsi_14":33.98,"sma_20":28592.5,"sma_60":29537.5,"sma_120":29888.75},{"date":"2024-11-28","open":24995,"high":25931,"low":24906,"close":25752,"volume":185754,"rsi_14":46.02,"sma_20":28512.5,"sma_60":29490.83,"sma_120":29859.17},{"date":"2024-11-29","open":25752,"high":25797,"low":25262,"close":25440,"volume":131429,"rsi_14":50.49,"sma_20":28442.5,"sma_60":29439.17,"sma_120":29848.33},{"date":"2024-12-02","open":25663,"high":25708,"low":25040,"close":25307,"volume":72130,"rsi_14":50.98,"sma_20":28377.5,"sma_60":29379.17,"sma_120":29838.33},{"date":"2024-12-03","open":25485,"high":26198,"low":25396,"close":26109,"volume":149781,"rsi_14":70.0,"sma_20":28377.5,"sma_60":29349.17,"sma_120":29834.17},{"date":"2024-12-04","open":25752,"high":25886,"low":24995,"close":25129,"volume":165724,"rsi_14":58.82,"sma_20":28310.0,"sma_60":29304.17,"sma_120":29822.08},{"date":"2024-12-05","open":25129,"high":25173,"low":24861,"close":24950,"volume":100992,"rsi_14":54.31,"sma_20":28225.0,"sma_60":29270.83,"sma_120":29810.83},{"date":"2024-12-06","open":25084,"high":25574,"low":24549,"close":25440,"volume":180031,"rsi_14":53.1,"sma_20":28185.0,"sma_60":29250.0,"sma_120":29803.33},{"date":"2024-12-09","open":25218,"high":25218,"low":24282,"close":24594,"volume":155009,"rsi_14":46.88,"sma_20":28140.0,"sma_60":29211.67,"sma_120":29786.25},{"date":"2024-12-10","open":24728,"high":25084,"low":24639,"close":24950,"volume":99112,"rsi_14":51.52,"sma_20":28125.0,"sma_60":29186.67,"sma_120":29773.33},{"date":"2024-12-11","open":24950,"high":25708,"low":24861,"close":25663,"volume":96004,"rsi_14":55.56,"sma_20":28200.0,"sma_60":29175.0,"sma_120":29770.0},{"date":"2024-12-12","open":25752,"high":26242,"low":25530,"close":26109,"volume":192359,"rsi_14":57.33,"sma_20":28307.5,"sma_60":29167.5,"sma_120":29776.67},{"date":"2024-12-13","open":26020,"high":26242,"low":25663,"close":25931,"volume":106084,"rsi_14":54.05,"sma_20":28387.5,"sma_60":29158.33,"sma_120":29781.25},{"date":"2024-12-16","open":25931,"high":26153,"low":25752,"close":25797,"volume":64740,"rsi_14":54.42,"sma_20":28425.0,"sma_60":29136.67,"sma_120":29775.42},{"date":"2024-12-17","open":25931,"high":26153,"low":25708,"close":26109,"volume":107643,"rsi_14":58.39,"sma_20":28490.0,"sma_60":29120.83,"sma_120":29766.25},{"date":"2024-12-18","open":26198,"high":26198,"low":25708,"close":25886,"volume":105039,"rsi_14":51.09,"sma_20":28552.5,"sma_60":29109.17,"sma_120":29763.33},{"date":"2024-12-19","open":25530,"high":25708,"low":25262,"close":25440,"volume":95668,"rsi_14":50.0,"sma_20":28580.0,"sma_60":29075.0,"sma_120":29752.08},{"date":"2024-12-20","open":25663,"high":26109,"low":25129,"close":25307,"volume":131381,"rsi_14":50.0,"sma_20":28590.0,"sma_60":29026.67,"sma_120":29732.92},{"date":"2024-12-23","open":25440,"high":25797,"low":25307,"close":25708,"volume":67057,"rsi_14":46.56,"sma_20":28607.5,"sma_60":28999.17,"sma_120":29720.0},{"date":"2024-12-24","open":25752,"high":25841,"low":25440,"close":25485,"volume":68657,"rsi_14":53.51,"sma_20":28622.5,"sma_60":28965.0,"sma_120":29704.17},{"date":"2024-12-26","open":25663,"high":25708,"low":24906,"close":25040,"volume":168815,"rsi_14":50.83,"sma_20":28625.0,"sma_60":28924.17,"sma_120":29681.25},{"date":"2024-12-27","open":24639,"high":24861,"low":24104,"close":24327,"volume":176292,"rsi_14":40.0,"sma_20":28545.0,"sma_60":28879.17,"sma_120":29647.92},{"date":"2024-12-30","open":24059,"high":24683,"low":24015,"close":24104,"volume":88350,"rsi_14":45.05,"sma_20":28470.0,"sma_60":28841.67,"sma_120":29608.75},{"date":"2025-01-02","open":24148,"high":24327,"low":23881,"close":23970,"volume":123882,"rsi_14":39.62,"sma_20":28395.0,"sma_60":28806.67,"sma_120":29569.58},{"date":"2025-01-03","open":23881,"high":24950,"low":23881,"close":24772,"volume":139000,"rsi_14":40.74,"sma_20":28320.0,"sma_60":28775.83,"sma_120":29540.0},{"date":"2025-01-06","open":24950,"high":24995,"low":24683,"close":24728,"volume":99674,"rsi_14":34.34,"sma_20":28297.5,"sma_60":28751.67,"sma_120":29515.0},{"date":"2025-01-07","open":24728,"high":24817,"low":23747,"close":23970,"volume":412268,"rsi_14":30.36,"sma_20":28242.5,"sma_60":28713.33,"sma_120":29480.42},{"date":"2025-01-08","open":23881,"high":24059,"low":22990,"close":22990,"volume":1034209,"rsi_14":25.95,"sma_20":28105.0,"sma_60":28655.83,"sma_120":29443.75},{"date":"2025-01-09","open":23168,"high":23346,"low":23035,"close":23213,"volume":219521,"rsi_14":24.81,"sma_20":28027.5,"sma_60":28590.83,"sma_120":29410.0},{"date":"2025-01-10","open":23213,"high":23436,"low":22990,"close":23436,"volume":264805,"rsi_14":28.68,"sma_20":27942.5,"sma_60":28536.67,"sma_120":29377.5},{"date":"2025-01-13","open":23257,"high":23391,"low":22901,"close":22945,"volume":258150,"rsi_14":28.46,"sma_20":27790.0,"sma_60":28467.5,"sma_120":29340.42},{"date":"2025-01-14","open":23035,"high":23079,"low":22455,"close":22589,"volume":271076,"rsi_14":27.41,"sma_20":27592.5,"sma_60":28389.17,"sma_120":29294.17},{"date":"2025-01-15","open":22634,"high":22856,"low":22411,"close":22544,"volume":189375,"rsi_14":22.05,"sma_20":27402.5,"sma_60":28310.83,"sma_120":29245.83},{"date":"2025-01-16","open":22723,"high":22812,"low":22544,"close":22678,"volume":158192,"rsi_14":24.8,"sma_20":27227.5,"sma_60":28241.67,"sma_120":29195.83},{"date":"2025-01-17","open":22634,"high":22723,"low":22500,"close":22544,"volume":86952,"rsi_14":26.27,"sma_20":27027.5,"sma_60":28169.17,"sma_120":29145.83},{"date":"2025-01-20","open":22589,"high":22678,"low":22500,"close":22589,"volume":81645,"rsi_14":31.07,"sma_20":26842.5,"sma_60":28099.17,"sma_120":29102.08},{"date":"2025-01-21","open":22634,"high":22812,"low":22366,"close":22589,"volume":146962,"rsi_14":32.65,"sma_20":26682.5,"sma_60":28027.5,"sma_120":29061.67},{"date":"2025-01-22","open":22767,"high":23079,"low":22678,"close":22723,"volume":180592,"rsi_14":35.71,"sma_20":26537.5,"sma_60":27968.33,"sma_120":29019.58},{"date":"2025-01-23","open":22856,"high":22856,"low":22099,"close":22099,"volume":297404,"rsi_14":18.09,"sma_20":26335.0,"sma_60":27890.83,"sma_120":28978.33},{"date":"2025-01-24","open":22188,"high":22188,"low":21698,"close":22099,"volume":174471,"rsi_14":18.28,"sma_20":26145.0,"sma_60":27813.33,"sma_120":28928.33},{"date":"2025-01-31","open":22277,"high":22322,"low":21787,"close":22233,"volume":152327,"rsi_14":25.32,"sma_20":25987.5,"sma_60":27735.0,"sma_120":28880.83},{"date":"2025-02-03","open":21965,"high":22010,"low":21297,"close":21297,"volume":239030,"rsi_14":25.64,"sma_20":25817.5,"sma_60":27625.0,"sma_120":28822.5},{"date":"2025-02-04","open":21475,"high":21698,"low":21431,"close":21698,"volume":110166,"rsi_14":29.27,"sma_20":25682.5,"sma_60":27531.67,"sma_120":28769.17},{"date":"2025-02-05","open":21609,"high":22322,"low":21609,"close":22099,"volume":145235,"rsi_14":32.56,"sma_20":25577.5,"sma_60":27450.0,"sma_120":28715.83},{"date":"2025-02-06","open":22143,"high":22366,"low":21832,"close":22188,"volume":164645,"rsi_14":38.96,"sma_20":25432.5,"sma_60":27376.67,"sma_120":28672.08},{"date":"2025-02-07","open":22188,"high":24238,"low":22099,"close":23436,"volume":751845,"rsi_14":59.79,"sma_20":25360.0,"sma_60":27322.5,"sma_120":28667.08},{"date":"2025-02-10","open":23926,"high":24193,"low":23480,"close":23747,"volume":445409,"rsi_14":63.11,"sma_20":25347.5,"sma_60":27271.67,"sma_120":28655.0},{"date":"2025-02-11","open":23970,"high":24148,"low":23837,"close":24059,"volume":176348,"rsi_14":64.49,"sma_20":25407.5,"sma_60":27232.5,"sma_120":28642.92},{"date":"2025-02-12","open":24193,"high":24505,"low":24148,"close":24148,"volume":163550,"rsi_14":66.98,"sma_20":25460.0,"sma_60":27209.17,"sma_120":28627.92},{"date":"2025-02-13","open":24238,"high":24460,"low":24193,"close":24371,"volume":172258,"rsi_14":68.18,"sma_20":25512.5,"sma_60":27193.33,"sma_120":28614.17},{"date":"2025-02-14","open":24505,"high":24817,"low":24238,"close":24683,"volume":231637,"rsi_14":70.09,"sma_20":25610.0,"sma_60":27200.0,"sma_120":28600.83},{"date":"2025-02-17","open":24906,"high":25663,"low":24817,"close":25574,"volume":364293,"rsi_14":73.88,"sma_20":25777.5,"sma_60":27225.83,"sma_120":28594.17},{"date":"2025-02-18","open":25619,"high":25931,"low":25485,"close":25841,"volume":294608,"rsi_14":83.33,"sma_20":25962.5,"sma_60":27250.83,"sma_120":28590.83},{"date":"2025-02-19","open":25886,"high":26020,"low":25485,"close":25574,"volume":419287,"rsi_14":79.55,"sma_20":26125.0,"sma_60":27259.17,"sma_120":28580.42},{"date":"2025-02-20","open":25619,"high":25708,"low":25262,"close":25396,"volume":424309,"rsi_14":76.69,"sma_20":26285.0,"sma_60":27267.5,"sma_120":28569.58},{"date":"2025-02-21","open":25485,"high":25663,"low":25351,"close":25396,"volume":540647,"rsi_14":91.07,"sma_20":26442.5,"sma_60":27279.17,"sma_120":28548.75},{"date":"2025-02-24","open":25440,"high":26020,"low":25218,"close":25886,"volume":864589,"rsi_14":91.23,"sma_20":26627.5,"sma_60":27296.67,"sma_120":28532.92},{"date":"2025-02-25","open":25931,"high":25975,"low":25485,"close":25574,"volume":490166,"rsi_14":84.82,"sma_20":26787.5,"sma_60":27305.0,"sma_120":28511.67},{"date":"2025-02-26","open":25619,"high":25841,"low":25129,"close":25262,"volume":815425,"rsi_14":79.49,"sma_20":26965.0,"sma_60":27302.5,"sma_120":28486.67},{"date":"2025-02-27","open":25454,"high":25933,"low":25262,"close":25406,"volume":835999,"rsi_14":51.59,"sma_20":27050.0,"sma_60":27272.5,"sma_120":28445.0},{"date":"2025-02-28","open":25023,"high":25166,"low":24447,"close":24639,"volume":371681,"rsi_14":42.96,"sma_20":27087.5,"sma_60":27233.33,"sma_120":28385.42},{"date":"2025-03-04","open":24160,"high":24807,"low":24160,"close":24543,"volume":241537,"rsi_14":39.23,"sma_20":27172.5,"sma_60":27178.33,"sma_120":28334.58},{"date":"2025-03-05","open":24543,"high":25262,"low":24447,"close":25023,"volume":260005,"rsi_14":42.75,"sma_20":27260.0,"sma_60":27137.5,"sma_120":28288.33},{"date":"2025-03-06","open":25214,"high":25981,"low":25214,"close":25406,"volume":420424,"rsi_14":43.97,"sma_20":27345.0,"sma_60":27105.83,"sma_120":28242.5},{"date":"2025-03-07","open":25118,"high":25790,"low":24975,"close":25454,"volume":179586,"rsi_14":41.48,"sma_20":27427.5,"sma_60":27060.0,"sma_120":28204.58},{"date":"2025-03-10","open":25358,"high":25406,"low":25071,"close":25214,"volume":170580,"rsi_14":30.0,"sma_20":27427.5,"sma_60":27028.33,"sma_120":28166.25},{"date":"2025-03-11","open":24735,"high":25166,"low":24591,"close":24927,"volume":226945,"rsi_14":25.0,"sma_20":27395.0,"sma_60":26995.0,"sma_120":28132.92},{"date":"2025-03-12","open":24927,"high":25118,"low":24639,"close":24687,"volume":238318,"rsi_14":25.21,"sma_20":27332.5,"sma_60":26948.33,"sma_120":28099.17},{"date":"2025-03-13","open":24591,"high":25023,"low":24543,"close":24639,"volume":239254,"rsi_14":25.86,"sma_20":27262.5,"sma_60":26916.67,"sma_120":28064.17},{"date":"2025-03-14","open":24639,"high":24879,"low":24160,"close":24495,"volume":224482,"rsi_14":25.21,"sma_20":27172.5,"sma_60":26875.83,"sma_120":28031.25},{"date":"2025-03-17","open":24591,"high":24783,"low":24399,"close":24687,"volume":87610,"rsi_14":20.54,"sma_20":27075.0,"sma_60":26825.0,"sma_120":28000.0},{"date":"2025-03-18","open":24831,"high":25023,"low":24687,"close":24735,"volume":117187,"rsi_14":22.64,"sma_20":26930.0,"sma_60":26766.67,"sma_120":27967.08},{"date":"2025-03-19","open":24927,"high":24975,"low":24687,"close":24783,"volume":95696,"rsi_14":25.0,"sma_20":26772.5,"sma_60":26712.5,"sma_120":27935.42},{"date":"2025-03-20","open":24783,"high":24975,"low":24687,"close":24879,"volume":127092,"rsi_14":41.54,"sma_20":26635.0,"sma_60":26662.5,"sma_120":27899.58},{"date":"2025-03-21","open":24687,"high":24927,"low":24447,"close":24735,"volume":150477,"rsi_14":51.92,"sma_20":26500.0,"sma_60":26604.17,"sma_120":27862.5},{"date":"2025-03-24","open":24543,"high":24975,"low":24543,"close":24735,"volume":122745,"rsi_14":54.0,"sma_20":26365.0,"sma_60":26550.0,"sma_120":27829.58},{"date":"2025-03-25","open":24735,"high":25071,"low":24591,"close":24639,"volume":152347,"rsi_14":40.48,"sma_20":26197.5,"sma_60":26502.5,"sma_120":27788.75},{"date":"2025-03-26","open":24783,"high":24975,"low":24591,"close":24735,"volume":92152,"rsi_14":30.56,"sma_20":26052.5,"sma_60":26459.17,"sma_120":27742.92},{"date":"2025-03-27","open":24687,"high":24879,"low":24543,"close":24543,"volume":90290,"rsi_14":25.64,"sma_20":25915.0,"sma_60":26405.0,"sma_120":27702.08},{"date":"2025-03-28","open":24687,"high":24687,"low":24208,"close":24256,"volume":100595,"rsi_14":25.0,"sma_20":25855.0,"sma_60":26350.0,"sma_120":27657.5},{"date":"2025-03-31","open":24064,"high":24256,"low":23728,"close":24160,"volume":156042,"rsi_14":27.78,"sma_20":25830.0,"sma_60":26301.67,"sma_120":27612.92},{"date":"2025-04-01","open":24016,"high":24304,"low":23872,"close":24064,"volume":94210,"rsi_14":30.3,"sma_20":25805.0,"sma_60":26265.0,"sma_120":27572.08},{"date":"2025-04-02","open":24160,"high":24304,"low":23872,"close":24112,"volume":65627,"rsi_14":33.33,"sma_20":25757.5,"sma_60":26233.33,"sma_120":27537.5},{"date":"2025-04-03","open":23776,"high":24112,"low":23201,"close":24064,"volume":125038,"rsi_14":35.48,"sma_20":25687.5,"sma_60":26203.33,"sma_120":27505.0},{"date":"2025-04-04","open":23920,"high":24399,"low":23585,"close":24160,"volume":136917,"rsi_14":31.03,"sma_20":25620.0,"sma_60":26160.0,"sma_120":27467.92},{"date":"2025-04-07","open":23345,"high":23441,"low":22818,"close":22913,"volume":253044,"rsi_14":14.81,"sma_20":25500.0,"sma_60":26095.83,"sma_120":27423.75},{"date":"2025-04-08","open":23345,"high":23345,"low":22722,"close":22913,"volume":146212,"rsi_14":13.21,"sma_20":25395.0,"sma_60":26045.83,"sma_120":27379.58},{"date":"2025-04-09","open":22961,"high":23297,"low":22722,"close":23153,"volume":167070,"rsi_14":17.86,"sma_20":25315.0,"sma_60":26018.33,"sma_120":27337.08},{"date":"2025-04-10","open":23776,"high":24064,"low":23345,"close":24064,"volume":163782,"rsi_14":40.28,"sma_20":25285.0,"sma_60":26002.5,"sma_120":27296.67},{"date":"2025-04-11","open":23537,"high":24208,"low":23537,"close":24064,"volume":85741,"rsi_14":40.28,"sma_20":25262.5,"sma_60":25982.5,"sma_120":27259.58},{"date":"2025-04-14","open":24256,"high":24447,"low":24112,"close":24304,"volume":62854,"rsi_14":45.33,"sma_20":25242.5,"sma_60":25975.83,"sma_120":27221.67},{"date":"2025-04-15","open":24304,"high":24639,"low":24208,"close":24591,"volume":58002,"rsi_14":48.1,"sma_20":25235.0,"sma_60":25980.83,"sma_120":27185.0},{"date":"2025-04-16","open":24591,"high":24687,"low":24399,"close":24543,"volume":67561,"rsi_14":50.0,"sma_20":25222.5,"sma_60":25985.83,"sma_120":27148.33},{"date":"2025-04-17","open":24543,"high":24639,"low":24351,"close":24543,"volume":64969,"rsi_14":54.29,"sma_20":25205.0,"sma_60":25988.33,"sma_120":27115.0},{"date":"2025-04-18","open":24495,"high":24687,"low":24399,"close":24591,"volume":35706,"rsi_14":56.52,"sma_20":25197.5,"sma_60":25994.17,"sma_120":27081.67},{"date":"2025-04-21","open":24639,"high":24735,"low":24447,"close":24495,"volume":30590,"rsi_14":56.52,"sma_20":25185.0,"sma_60":25997.5,"sma_120":27048.33},{"date":"2025-04-22","open":24399,"high":24591,"low":24208,"close":24447,"volume":45301,"rsi_14":55.07,"sma_20":25175.0,"sma_60":26000.0,"sma_120":27013.75},{"date":"2025-04-23","open":24735,"high":24831,"low":24447,"close":24783,"volume":112359,"rsi_14":60.0,"sma_20":25177.5,"sma_60":26005.83,"sma_120":26987.08},{"date":"2025-04-24","open":24783,"high":24927,"low":24687,"close":24783,"volume":66952,"rsi_14":58.9,"sma_20":25190.0,"sma_60":26023.33,"sma_120":26957.08},{"date":"2025-04-25","open":24783,"high":25214,"low":24783,"close":25118,"volume":104696,"rsi_14":92.59,"sma_20":25235.0,"sma_60":26046.67,"sma_120":26930.0},{"date":"2025-04-28","open":25118,"high":25310,"low":25023,"close":25118,"volume":73954,"rsi_14":92.59,"sma_20":25285.0,"sma_60":26067.5,"sma_120":26901.25},{"date":"2025-04-29","open":25166,"high":25358,"low":25118,"close":25310,"volume":72009,"rsi_14":92.45,"sma_20":25350.0,"sma_60":26109.17,"sma_120":26867.08},{"date":"2025-04-30","open":25550,"high":25550,"low":24783,"close":25454,"volume":133300,"rsi_14":89.19,"sma_20":25420.0,"sma_60":26145.83,"sma_120":26838.75},{"date":"2025-05-02","open":25406,"high":25550,"low":25023,"close":25406,"volume":69946,"rsi_14":86.84,"sma_20":25490.0,"sma_60":26174.17,"sma_120":26812.08},{"date":"2025-05-07","open":25406,"high":25742,"low":25310,"close":25598,"volume":114009,"rsi_14":86.49,"sma_20":25565.0,"sma_60":26204.17,"sma_120":26790.42},{"date":"2025-05-08","open":25550,"high":25694,"low":25454,"close":25502,"volume":94948,"rsi_14":78.79,"sma_20":25700.0,"sma_60":26209.17,"sma_120":26765.83},{"date":"2025-05-09","open":25550,"high":25790,"low":25550,"close":25742,"volume":99193,"rsi_14":83.78,"sma_20":25847.5,"sma_60":26212.5,"sma_120":26742.08},{"date":"2025-05-12","open":25885,"high":26029,"low":25646,"close":25885,"volume":72623,"rsi_14":85.0,"sma_20":25990.0,"sma_60":26212.5,"sma_120":26722.5},{"date":"2025-05-13","open":25885,"high":26173,"low":25694,"close":26125,"volume":103972,"rsi_14":86.36,"sma_20":26097.5,"sma_60":26215.0,"sma_120":26712.08},{"date":"2025-05-14","open":26173,"high":26892,"low":26029,"close":26557,"volume":211044,"rsi_14":92.16,"sma_20":26227.5,"sma_60":26220.83,"sma_120":26707.08},{"date":"2025-05-15","open":26844,"high":27084,"low":26413,"close":26796,"volume":175484,"rsi_14":94.55,"sma_20":26357.5,"sma_60":26225.0,"sma_120":26712.5},{"date":"2025-05-16","open":26988,"high":26988,"low":26652,"close":26796,"volume":99548,"rsi_14":93.75,"sma_20":26472.5,"sma_60":26212.5,"sma_120":26719.17},{"date":"2025-05-19","open":26604,"high":26796,"low":26269,"close":26461,"volume":89084,"rsi_14":81.82,"sma_20":26572.5,"sma_60":26189.17,"sma_120":26720.0},{"date":"2025-05-20","open":26557,"high":26700,"low":26125,"close":26461,"volume":88873,"rsi_14":79.17,"sma_20":26672.5,"sma_60":26170.83,"sma_120":26715.0},{"date":"2025-05-21","open":26509,"high":26652,"low":26221,"close":26317,"volume":80417,"rsi_14":74.51,"sma_20":26762.5,"sma_60":26153.33,"sma_120":26710.42},{"date":"2025-05-22","open":26125,"high":26317,"low":25790,"close":25885,"volume":103967,"rsi_14":60.71,"sma_20":26835.0,"sma_60":26128.33,"sma_120":26703.75},{"date":"2025-05-23","open":25885,"high":26317,"low":25838,"close":26173,"volume":70886,"rsi_14":62.71,"sma_20":26925.0,"sma_60":26099.17,"sma_120":26697.92},{"date":"2025-05-26","open":26269,"high":26604,"low":26173,"close":26604,"volume":93853,"rsi_14":68.66,"sma_20":27020.0,"sma_60":26083.33,"sma_120":26694.17},{"date":"2025-05-27","open":26461,"high":26796,"low":26221,"close":26796,"volume":84060,"rsi_14":68.66,"sma_20":27125.0,"sma_60":26076.67,"sma_120":26689.58},{"date":"2025-05-28","open":26700,"high":26844,"low":26269,"close":26317,"volume":217653,"rsi_14":61.33,"sma_20":27187.5,"sma_60":26092.5,"sma_120":26682.5},{"date":"2025-05-29","open":26365,"high":27467,"low":26365,"close":27371,"volume":286276,"rsi_14":68.48,"sma_20":27305.0,"sma_60":26140.0,"sma_120":26686.67},{"date":"2025-05-30","open":27371,"high":27467,"low":27036,"close":27132,"volume":140088,"rsi_14":63.83,"sma_20":27400.0,"sma_60":26185.0,"sma_120":26681.67},{"date":"2025-06-02","open":27132,"high":27515,"low":26748,"close":26892,"volume":126505,"rsi_14":58.51,"sma_20":27475.0,"sma_60":26217.5,"sma_120":26677.5},{"date":"2025-06-04","open":26940,"high":27563,"low":26940,"close":27324,"volume":135661,"rsi_14":58.51,"sma_20":27575.0,"sma_60":26250.83,"sma_120":26678.33},{"date":"2025-06-05","open":27371,"high":27371,"low":26988,"close":27276,"volume":160639,"rsi_14":55.56,"sma_20":27662.5,"sma_60":26282.5,"sma_120":26671.25},{"date":"2025-06-09","open":27515,"high":28234,"low":27371,"close":27371,"volume":214582,"rsi_14":56.52,"sma_20":27760.0,"sma_60":26320.0,"sma_120":26674.17},{"date":"2025-06-10","open":27419,"high":28138,"low":27371,"close":27659,"volume":305102,"rsi_14":63.74,"sma_20":27860.0,"sma_60":26367.5,"sma_120":26681.25},{"date":"2025-06-11","open":27707,"high":27947,"low":27419,"close":27707,"volume":215909,"rsi_14":64.13,"sma_20":27955.0,"sma_60":26420.0,"sma_120":26684.17},{"date":"2025-06-12","open":27755,"high":28043,"low":27419,"close":27899,"volume":935040,"rsi_14":67.74,"sma_20":28047.5,"sma_60":26476.67,"sma_120":26696.67},{"date":"2025-06-13","open":27947,"high":28091,"low":27419,"close":27851,"volume":363304,"rsi_14":74.12,"sma_20":28115.0,"sma_60":26535.0,"sma_120":26705.42},{"date":"2025-06-16","open":28186,"high":29624,"low":27899,"close":29241,"volume":669470,"rsi_14":79.63,"sma_20":28242.5,"sma_60":26614.17,"sma_120":26719.58},{"date":"2025-06-17","open":29289,"high":31063,"low":28762,"close":30823,"volume":1266324,"rsi_14":83.33,"sma_20":28452.5,"sma_60":26720.0,"sma_120":26743.33},{"date":"2025-06-18","open":30631,"high":30823,"low":29672,"close":29768,"volume":275222,"rsi_14":70.67,"sma_20":28625.0,"sma_60":26806.67,"sma_120":26759.58},{"date":"2025-06-19","open":29864,"high":30056,"low":29529,"close":29960,"volume":127314,"rsi_14":76.39,"sma_20":28807.5,"sma_60":26895.0,"sma_120":26778.75},{"date":"2025-06-20","open":29960,"high":30104,"low":29529,"close":29768,"volume":205268,"rsi_14":69.84,"sma_20":28987.5,"sma_60":26982.5,"sma_120":26793.33},{"date":"2025-06-23","open":29912,"high":30008,"low":29193,"close":29912,"volume":203068,"rsi_14":73.39,"sma_20":29197.5,"sma_60":27072.5,"sma_120":26811.25},{"date":"2025-06-24","open":30056,"high":30391,"low":29912,"close":30152,"volume":175555,"rsi_14":77.42,"sma_20":29405.0,"sma_60":27168.33,"sma_120":26835.42},{"date":"2025-06-25","open":30200,"high":30583,"low":30152,"close":30200,"volume":132900,"rsi_14":75.86,"sma_20":29592.5,"sma_60":27263.33,"sma_120":26861.25},{"date":"2025-06-26","open":30152,"high":30343,"low":29337,"close":29912,"volume":166388,"rsi_14":72.73,"sma_20":29755.0,"sma_60":27356.67,"sma_120":26880.83},{"date":"2025-06-27","open":30104,"high":30248,"low":29529,"close":29720,"volume":140147,"rsi_14":69.92,"sma_20":29932.5,"sma_60":27451.67,"sma_120":26900.83},{"date":"2025-06-30","open":29672,"high":29960,"low":29624,"close":29864,"volume":118883,"rsi_14":69.17,"sma_20":30062.5,"sma_60":27550.83,"sma_120":26926.25},{"date":"2025-07-01","open":30008,"high":30823,"low":30008,"close":30679,"volume":205722,"rsi_14":72.79,"sma_20":30247.5,"sma_60":27665.83,"sma_120":26965.42},{"date":"2025-07-02","open":31110,"high":31158,"low":29960,"close":30104,"volume":162964,"rsi_14":65.97,"sma_20":30415.0,"sma_60":27770.0,"sma_120":27001.67},{"date":"2025-07-03","open":29912,"high":30008,"low":29049,"close":29720,"volume":291869,"rsi_14":62.91,"sma_20":30540.0,"sma_60":27868.33,"sma_120":27035.83},{"date":"2025-07-04","open":29912,"high":30056,"low":29097,"close":29097,"volume":181321,"rsi_14":48.89,"sma_20":30635.0,"sma_60":27954.17,"sma_120":27057.08},{"date":"2025-07-07","open":29049,"high":29289,"low":28666,"close":28905,"volume":150263,"rsi_14":31.13,"sma_20":30715.0,"sma_60":28058.33,"sma_120":27077.08},{"date":"2025-07-08","open":28570,"high":29289,"low":28570,"close":29049,"volume":110627,"rsi_14":41.38,"sma_20":30787.5,"sma_60":28165.0,"sma_120":27105.42},{"date":"2025-07-09","open":29337,"high":29864,"low":29145,"close":29720,"volume":179565,"rsi_14":47.42,"sma_20":30892.5,"sma_60":28279.17,"sma_120":27148.75},{"date":"2025-07-10","open":29912,"high":30391,"low":29577,"close":30296,"volume":210216,"rsi_14":55.24,"sma_20":31017.5,"sma_60":28387.5,"sma_120":27195.0},{"date":"2025-07-11","open":30391,"high":30775,"low":30296,"close":30583,"volume":152743,"rsi_14":56.48,"sma_20":31160.0,"sma_60":28500.83,"sma_120":27241.67},{"date":"2025-07-14","open":30583,"high":31302,"low":30439,"close":31254,"volume":210343,"rsi_14":59.83,"sma_20":31265.0,"sma_60":28621.67,"sma_120":27298.75},{"date":"2025-07-15","open":31302,"high":32213,"low":31158,"close":31734,"volume":268577,"rsi_14":62.7,"sma_20":31312.5,"sma_60":28745.83,"sma_120":27363.33},{"date":"2025-07-16","open":31830,"high":33124,"low":31398,"close":32309,"volume":389432,"rsi_14":68.94,"sma_20":31445.0,"sma_60":28880.83,"sma_120":27433.33},{"date":"2025-07-17","open":32261,"high":32453,"low":31686,"close":32357,"volume":192440,"rsi_14":71.32,"sma_20":31570.0,"sma_60":29016.67,"sma_120":27502.5},{"date":"2025-07-18","open":32501,"high":32501,"low":31350,"close":31734,"volume":208584,"rsi_14":64.03,"sma_20":31672.5,"sma_60":29140.83,"sma_120":27567.5},{"date":"2025-07-21","open":31686,"high":32165,"low":31446,"close":32021,"volume":157166,"rsi_14":60.94,"sma_20":31782.5,"sma_60":29271.67,"sma_120":27634.58},{"date":"2025-07-22","open":32021,"high":32213,"low":31638,"close":32165,"volume":158970,"rsi_14":68.07,"sma_20":31887.5,"sma_60":29405.83,"sma_120":27702.92},{"date":"2025-07-23","open":32165,"high":32740,"low":31877,"close":32692,"volume":181704,"rsi_14":75.41,"sma_20":32017.5,"sma_60":29543.33,"sma_120":27774.58},{"date":"2025-07-24","open":32596,"high":32836,"low":31877,"close":32213,"volume":162244,"rsi_14":77.31,"sma_20":32137.5,"sma_60":29672.5,"sma_120":27847.92},{"date":"2025-07-25","open":32213,"high":32453,"low":31925,"close":32165,"volume":91934,"rsi_14":79.31,"sma_20":32265.0,"sma_60":29795.0,"sma_120":27920.83},{"date":"2025-07-28","open":32021,"high":32117,"low":30535,"close":30631,"volume":201390,"rsi_14":61.38,"sma_20":32305.0,"sma_60":29890.83,"sma_120":27979.17},{"date":"2025-07-29","open":30871,"high":30967,"low":30391,"close":30919,"volume":58809,"rsi_14":59.12,"sma_20":32317.5,"sma_60":29988.33,"sma_120":28048.75},{"date":"2025-07-30","open":30919,"high":31206,"low":30631,"close":30967,"volume":90533,"rsi_14":55.56,"sma_20":32362.5,"sma_60":30084.17,"sma_120":28115.0},{"date":"2025-07-31","open":31110,"high":31206,"low":30583,"close":30823,"volume":153485,"rsi_14":52.03,"sma_20":32420.0,"sma_60":30178.33,"sma_120":28176.25},{"date":"2025-08-01","open":30535,"high":30631,"low":28378,"close":28378,"volume":359869,"rsi_14":31.25,"sma_20":32382.5,"sma_60":30226.67,"sma_120":28215.42},{"date":"2025-08-04","open":28378,"high":28714,"low":27755,"close":28138,"volume":195911,"rsi_14":25.81,"sma_20":32342.5,"sma_60":30272.5,"sma_120":28240.83},{"date":"2025-08-05","open":28474,"high":28474,"low":28043,"close":28378,"volume":206101,"rsi_14":22.3,"sma_20":32307.5,"sma_60":30318.33,"sma_120":28265.42},{"date":"2025-08-06","open":28234,"high":28762,"low":28043,"close":28762,"volume":113041,"rsi_14":25.81,"sma_20":32257.5,"sma_60":30368.33,"sma_120":28290.42},{"date":"2025-08-07","open":29337,"high":29481,"low":28762,"close":29097,"volume":117542,"rsi_14":31.54,"sma_20":32195.0,"sma_60":30420.0,"sma_120":28317.5},{"date":"2025-08-08","open":29145,"high":29289,"low":28905,"close":28953,"volume":90464,"rsi_14":28.08,"sma_20":32110.0,"sma_60":30461.67,"sma_120":28341.25},{"date":"2025-08-11","open":29193,"high":29241,"low":28378,"close":28426,"volume":91406,"rsi_14":24.68,"sma_20":31962.5,"sma_60":30490.0,"sma_120":28357.5},{"date":"2025-08-12","open":28378,"high":28714,"low":28234,"close":28474,"volume":101991,"rsi_14":19.44,"sma_20":31792.5,"sma_60":30519.17,"sma_120":28365.83},{"date":"2025-08-13","open":28522,"high":28666,"low":28186,"close":28474,"volume":83722,"rsi_14":20.9,"sma_20":31592.5,"sma_60":30554.17,"sma_120":28371.67},{"date":"2025-08-14","open":28426,"high":28666,"low":28330,"close":28426,"volume":117454,"rsi_14":20.9,"sma_20":31387.5,"sma_60":30588.33,"sma_120":28379.58},{"date":"2025-08-18","open":28186,"high":28282,"low":27947,"close":28186,"volume":103747,"rsi_14":26.17,"sma_20":31202.5,"sma_60":30620.83,"sma_120":28387.08},{"date":"2025-08-19","open":28282,"high":28282,"low":27851,"close":27947,"volume":95275,"rsi_14":20.75,"sma_20":30990.0,"sma_60":30656.67,"sma_120":28392.5},{"date":"2025-08-20","open":27563,"high":28043,"low":27276,"close":27995,"volume":120174,"rsi_14":20.75,"sma_20":30772.5,"sma_60":30688.33,"sma_120":28393.75},{"date":"2025-08-21","open":27947,"high":28474,"low":27947,"close":28330,"volume":55991,"rsi_14":26.36,"sma_20":30545.0,"sma_60":30718.33,"sma_120":28400.83},{"date":"2025-08-22","open":28378,"high":28666,"low":28138,"close":28474,"volume":98427,"rsi_14":51.61,"sma_20":30350.0,"sma_60":30747.5,"sma_120":28412.08},{"date":"2025-08-25","open":28618,"high":28666,"low":28378,"close":28666,"volume":65423,"rsi_14":59.02,"sma_20":30167.5,"sma_60":30788.33,"sma_120":28440.42},{"date":"2025-08-26","open":28570,"high":28714,"low":28186,"close":28666,"volume":106027,"rsi_14":55.36,"sma_20":30065.0,"sma_60":30810.83,"sma_120":28475.42},{"date":"2025-08-27","open":28762,"high":28762,"low":28282,"close":28618,"volume":108129,"rsi_14":46.94,"sma_20":29945.0,"sma_60":30836.67,"sma_120":28510.83},{"date":"2025-08-28","open":28474,"high":28666,"low":28186,"close":28570,"volume":76248,"rsi_14":37.21,"sma_20":29820.0,"sma_60":30865.83,"sma_120":28541.67},{"date":"2025-08-29","open":28474,"high":28618,"low":28378,"close":28474,"volume":93392,"rsi_14":38.1,"sma_20":29697.5,"sma_60":30885.83,"sma_120":28568.33},{"date":"2025-09-01","open":28474,"high":28522,"low":28091,"close":28378,"volume":51016,"rsi_14":48.48,"sma_20":29697.5,"sma_60":30905.0,"sma_120":28593.75},{"date":"2025-09-02","open":28282,"high":28378,"low":28186,"close":28282,"volume":52606,"rsi_14":44.12,"sma_20":29705.0,"sma_60":30920.83,"sma_120":28620.42},{"date":"2025-09-03","open":28282,"high":28522,"low":28186,"close":28522,"volume":55429,"rsi_14":51.28,"sma_20":29712.5,"sma_60":30935.83,"sma_120":28651.67},{"date":"2025-09-04","open":28522,"high":28666,"low":28282,"close":28618,"volume":63351,"rsi_14":55.0,"sma_20":29705.0,"sma_60":30951.67,"sma_120":28685.83},{"date":"2025-09-05","open":28570,"high":28714,"low":28330,"close":28570,"volume":110030,"rsi_14":61.11,"sma_20":29677.5,"sma_60":30963.33,"sma_120":28720.0},{"date":"2025-09-08","open":28570,"high":29097,"low":28522,"close":28857,"volume":103421,"rsi_14":75.68,"sma_20":29672.5,"sma_60":30980.83,"sma_120":28757.92},{"date":"2025-09-09","open":28905,"high":28953,"low":28666,"close":28810,"volume":92194,"rsi_14":72.97,"sma_20":29692.5,"sma_60":30973.33,"sma_120":28793.75},{"date":"2025-09-10","open":28905,"high":29529,"low":28810,"close":29433,"volume":125830,"rsi_14":76.74,"sma_20":29742.5,"sma_60":30949.17,"sma_120":28834.58},{"date":"2025-09-11","open":29433,"high":29720,"low":29145,"close":29577,"volume":124248,"rsi_14":76.74,"sma_20":29800.0,"sma_60":30945.83,"sma_120":28876.25},{"date":"2025-09-12","open":29720,"high":30343,"low":29577,"close":30008,"volume":133722,"rsi_14":79.17,"sma_20":29882.5,"sma_60":30946.67,"sma_120":28920.83},{"date":"2025-09-15","open":30056,"high":30679,"low":29912,"close":30631,"volume":108459,"rsi_14":83.61,"sma_20":30010.0,"sma_60":30961.67,"sma_120":28972.08},{"date":"2025-09-16","open":30679,"high":30871,"low":30343,"close":30439,"volume":131078,"rsi_14":79.69,"sma_20":30140.0,"sma_60":30970.83,"sma_120":29021.67},{"date":"2025-09-17","open":30487,"high":30679,"low":30248,"close":30631,"volume":75742,"rsi_14":82.09,"sma_20":30277.5,"sma_60":30979.17,"sma_120":29073.75},{"date":"2025-09-18","open":30727,"high":30823,"low":30296,"close":30583,"volume":83373,"rsi_14":83.33,"sma_20":30395.0,"sma_60":30985.83,"sma_120":29124.58},{"date":"2025-09-19","open":31800,"high":32200,"low":31700,"close":32100,"volume":114794,"rsi_14":86.76,"sma_20":30515.0,"sma_60":31000.83,"sma_120":29178.75},{"date":"2025-09-22","open":30727,"high":30967,"low":30296,"close":30967,"volume":65415,"rsi_14":90.0,"sma_20":30635.0,"sma_60":31022.5,"sma_120":29237.08},{"date":"2025-09-23","open":30919,"high":30967,"low":30631,"close":30871,"volume":73351,"rsi_14":86.57,"sma_20":30750.0,"sma_60":31040.0,"sma_120":29295.42},{"date":"2025-09-24","open":30535,"high":30679,"low":30248,"close":30679,"volume":98712,"rsi_14":81.16,"sma_20":30857.5,"sma_60":31040.0,"sma_120":29352.92},{"date":"2025-09-25","open":30296,"high":30775,"low":30296,"close":30679,"volume":73035,"rsi_14":82.35,"sma_20":30967.5,"sma_60":31050.0,"sma_120":29410.0},{"date":"2025-09-26","open":30487,"high":30583,"low":30104,"close":30487,"volume":108995,"rsi_14":75.76,"sma_20":31072.5,"sma_60":31063.33,"sma_120":29465.83},{"date":"2025-09-29","open":30391,"high":30727,"low":30391,"close":30679,"volume":54028,"rsi_14":78.26,"sma_20":31192.5,"sma_60":31090.83,"sma_120":29522.5},{"date":"2025-09-30","open":30535,"high":30679,"low":30391,"close":30631,"volume":53166,"rsi_14":71.93,"sma_20":31315.0,"sma_60":31120.83,"sma_120":29589.58},{"date":"2025-10-01","open":30296,"high":30583,"low":29864,"close":29960,"volume":137902,"rsi_14":55.88,"sma_20":31390.0,"sma_60":31136.67,"sma_120":29650.83},{"date":"2025-10-02","open":29963,"high":30107,"low":28953,"close":29193,"volume":228089,"rsi_14":37.66,"sma_20":31415.0,"sma_60":31125.83,"sma_120":29702.5},{"date":"2025-10-10","open":29289,"high":29529,"low":29097,"close":29385,"volume":138003,"rsi_14":31.43,"sma_20":31457.5,"sma_60":31110.0,"sma_120":29748.75},{"date":"2025-10-13","open":29049,"high":29672,"low":28953,"close":29385,"volume":102622,"rsi_14":33.33,"sma_20":31485.0,"sma_60":31089.17,"sma_120":29795.0},{"date":"2025-10-14","open":29289,"high":30008,"low":29289,"close":29768,"volume":95724,"rsi_14":37.14,"sma_20":31535.0,"sma_60":31063.33,"sma_120":29842.5},{"date":"2025-10-15","open":30104,"high":30487,"low":29912,"close":30104,"volume":272544,"rsi_14":43.42,"sma_20":31570.0,"sma_60":31035.0,"sma_120":29890.42},{"date":"2025-10-16","open":30487,"high":30487,"low":28953,"close":29097,"volume":300125,"rsi_14":31.18,"sma_20":31545.0,"sma_60":30979.17,"sma_120":29930.0},{"date":"2025-10-17","open":29049,"high":29049,"low":28378,"close":28426,"volume":196682,"rsi_14":24.27,"sma_20":31462.5,"sma_60":30910.83,"sma_120":29963.75},{"date":"2025-10-20","open":28474,"high":28810,"low":28186,"close":28666,"volume":105390,"rsi_14":28.3,"sma_20":31360.0,"sma_60":30857.5,"sma_120":29999.17},{"date":"2025-10-21","open":28857,"high":28905,"low":28378,"close":28426,"volume":87785,"rsi_14":28.04,"sma_20":31255.0,"sma_60":30795.0,"sma_120":30033.33},{"date":"2025-10-22","open":28474,"high":28905,"low":28330,"close":28905,"volume":74394,"rsi_14":34.19,"sma_20":31165.0,"sma_60":30738.33,"sma_120":30072.08},{"date":"2025-10-23","open":28762,"high":29289,"low":28666,"close":28905,"volume":137106,"rsi_14":35.4,"sma_20":31077.5,"sma_60":30672.5,"sma_120":30107.92},{"date":"2025-10-24","open":29001,"high":29049,"low":28762,"close":28905,"volume":75840,"rsi_14":33.03,"sma_20":30980.0,"sma_60":30615.0,"sma_120":30143.75},{"date":"2025-10-27","open":29049,"high":29529,"low":28857,"close":29145,"volume":131106,"rsi_14":36.28,"sma_20":30885.0,"sma_60":30562.5,"sma_120":30178.75},{"date":"2025-10-28","open":29145,"high":29289,"low":28810,"close":29001,"volume":97933,"rsi_14":40.2,"sma_20":30787.5,"sma_60":30534.17,"sma_120":30212.5},{"date":"2025-10-29","open":29049,"high":29193,"low":28714,"close":29193,"volume":85541,"rsi_14":51.14,"sma_20":30710.0,"sma_60":30504.17,"sma_120":30246.25},{"date":"2025-10-30","open":29337,"high":29385,"low":28810,"close":28857,"volume":118194,"rsi_14":43.82,"sma_20":30615.0,"sma_60":30467.5,"sma_120":30275.83},{"date":"2025-10-31","open":28905,"high":29049,"low":28762,"close":28905,"volume":73462,"rsi_14":44.44,"sma_20":30532.5,"sma_60":30434.17,"sma_120":30306.25},{"date":"2025-11-03","open":28905,"high":28953,"low":28570,"close":28714,"volume":146718,"rsi_14":37.21,"sma_20":30430.0,"sma_60":30440.0,"sma_120":30333.33},{"date":"2025-11-04","open":28666,"high":28762,"low":28426,"close":28666,"volume":103018,"rsi_14":31.25,"sma_20":30327.5,"sma_60":30449.17,"sma_120":30360.83},{"date":"2025-11-05","open":28474,"high":28570,"low":27803,"close":28378,"volume":162671,"rsi_14":38.46,"sma_20":30245.0,"sma_60":30449.17,"sma_120":30383.75},{"date":"2025-11-06","open":28426,"high":29001,"low":28330,"close":28810,"volume":114474,"rsi_14":56.67,"sma_20":30230.0,"sma_60":30450.0,"sma_120":30409.17},{"date":"2025-11-07","open":28666,"high":28666,"low":28138,"close":28330,"volume":111857,"rsi_14":44.62,"sma_20":30175.0,"sma_60":30436.67,"sma_120":30428.33},{"date":"2025-11-10","open":28522,"high":29577,"low":28522,"close":29481,"volume":187450,"rsi_14":63.1,"sma_20":30180.0,"sma_60":30445.83,"sma_120":30453.75},{"date":"2025-11-11","open":29529,"high":29816,"low":29145,"close":29433,"volume":74967,"rsi_14":57.33,"sma_20":30162.5,"sma_60":30463.33,"sma_120":30476.67},{"date":"2025-11-12","open":29529,"high":30104,"low":29433,"close":30056,"volume":100266,"rsi_14":63.64,"sma_20":30160.0,"sma_60":30490.83,"sma_120":30505.0},{"date":"2025-11-13","open":30200,"high":30248,"low":29720,"close":30056,"volume":59541,"rsi_14":63.64,"sma_20":30210.0,"sma_60":30518.33,"sma_120":30536.25},{"date":"2025-11-14","open":29624,"high":29864,"low":29337,"close":29577,"volume":86092,"rsi_14":54.84,"sma_20":30270.0,"sma_60":30538.33,"sma_120":30563.33},{"date":"2025-11-17","open":29529,"high":29768,"low":29241,"close":29720,"volume":68934,"rsi_14":58.06,"sma_20":30325.0,"sma_60":30565.0,"sma_120":30592.92},{"date":"2025-11-18","open":29672,"high":29720,"low":28953,"close":29001,"volume":56692,"rsi_14":48.08,"sma_20":30355.0,"sma_60":30583.33,"sma_120":30620.0},{"date":"2025-11-19","open":29097,"high":29337,"low":28666,"close":29289,"volume":84015,"rsi_14":54.37,"sma_20":30375.0,"sma_60":30605.83,"sma_120":30647.08},{"date":"2025-11-20","open":29337,"high":30104,"low":29241,"close":29816,"volume":121361,"rsi_14":58.41,"sma_20":30422.5,"sma_60":30631.67,"sma_120":30675.0},{"date":"2025-11-21","open":29577,"high":29720,"low":29001,"close":29672,"volume":86793,"rsi_14":58.93,"sma_20":30462.5,"sma_60":30652.5,"sma_120":30700.0},{"date":"2025-11-24","open":29816,"high":29816,"low":29241,"close":29241,"volume":46520,"rsi_14":55.0,"sma_20":30467.5,"sma_60":30662.5,"sma_120":30725.42},{"date":"2025-11-25","open":29433,"high":29529,"low":29145,"close":29241,"volume":40602,"rsi_14":57.89,"sma_20":30480.0,"sma_60":30672.5,"sma_120":30741.67},{"date":"2025-11-26","open":29385,"high":29577,"low":29289,"close":29577,"volume":47819,"rsi_14":57.14,"sma_20":30500.0,"sma_60":30689.17,"sma_120":30762.92},{"date":"2025-11-27","open":29624,"high":29912,"low":29577,"close":29672,"volume":68641,"rsi_14":63.46,"sma_20":30542.5,"sma_60":30708.33,"sma_120":30787.08},{"date":"2025-11-28","open":29864,"high":30583,"low":29720,"close":30248,"volume":138026,"rsi_14":58.7,"sma_20":30612.5,"sma_60":30739.17,"sma_120":30812.5},{"date":"2025-12-01","open":30631,"high":31206,"low":29768,"close":30008,"volume":80249,"rsi_14":56.25,"sma_20":30680.0,"sma_60":30767.5,"sma_120":30836.25},{"date":"2025-12-02","open":30248,"high":30775,"low":30008,"close":30631,"volume":92775,"rsi_14":56.25,"sma_20":30782.5,"sma_60":30808.33,"sma_120":30864.58},{"date":"2025-12-03","open":30631,"high":31158,"low":30391,"close":30871,"volume":114810,"rsi_14":58.42,"sma_20":30912.5,"sma_60":30849.17,"sma_120":30892.5},{"date":"2025-12-04","open":31015,"high":31158,"low":30535,"close":31063,"volume":56980,"rsi_14":66.32,"sma_20":31030.0,"sma_60":30891.67,"sma_120":30921.67},{"date":"2025-12-05","open":31158,"high":31158,"low":30487,"close":30967,"volume":73082,"rsi_14":63.83,"sma_20":31167.5,"sma_60":30933.33,"sma_120":30948.33},{"date":"2025-12-08","open":31254,"high":31254,"low":30439,"close":30871,"volume":58691,"rsi_14":74.07,"sma_20":31240.0,"sma_60":30968.33,"sma_120":30974.58},{"date":"2025-12-09","open":30679,"high":31110,"low":30583,"close":31015,"volume":69627,"rsi_14":73.08,"sma_20":31322.5,"sma_60":31006.67,"sma_120":30990.0},{"date":"2025-12-10","open":31206,"high":31206,"low":30823,"close":31063,"volume":70426,"rsi_14":69.12,"sma_20":31375.0,"sma_60":31035.0,"sma_120":30992.08},{"date":"2025-12-11","open":31206,"high":32261,"low":30871,"close":31877,"volume":224363,"rsi_14":78.05,"sma_20":31470.0,"sma_60":31075.0,"sma_120":31010.42},{"date":"2025-12-12","open":32213,"high":32596,"low":31446,"close":32549,"volume":228641,"rsi_14":89.66,"sma_20":31625.0,"sma_60":31119.17,"sma_120":31032.92},{"date":"2025-12-15","open":32309,"high":32932,"low":31830,"close":32596,"volume":181588,"rsi_14":89.77,"sma_20":31775.0,"sma_60":31153.33,"sma_120":31057.5},{"date":"2025-12-16","open":32692,"high":33459,"low":32357,"close":32980,"volume":448237,"rsi_14":89.89,"sma_20":31982.5,"sma_60":31197.5,"sma_120":31084.17},{"date":"2025-12-17","open":33220,"high":33220,"low":32357,"close":32453,"volume":86038,"rsi_14":79.59,"sma_20":32147.5,"sma_60":31229.17,"sma_120":31104.17},{"date":"2025-12-18","open":32309,"high":32501,"low":31446,"close":31638,"volume":119503,"rsi_14":64.08,"sma_20":32242.5,"sma_60":31247.5,"sma_120":31116.67},{"date":"2025-12-19","open":31734,"high":31830,"low":31254,"close":31446,"volume":78502,"rsi_14":64.71,"sma_20":32335.0,"sma_60":31259.17,"sma_120":31130.0},{"date":"2025-12-22","open":31830,"high":31830,"low":31063,"close":31158,"volume":103575,"rsi_14":55.79,"sma_20":32435.0,"sma_60":31262.5,"sma_120":31142.5},{"date":"2025-12-23","open":31254,"high":31686,"low":31206,"close":31446,"volume":104390,"rsi_14":56.25,"sma_20":32550.0,"sma_60":31272.5,"sma_120":31156.25},{"date":"2025-12-24","open":31446,"high":31638,"low":30919,"close":31063,"volume":151092,"rsi_14":50.0,"sma_20":32627.5,"sma_60":31279.17,"sma_120":31159.58},{"date":"2025-12-26","open":31063,"high":31254,"low":30439,"close":30535,"volume":105581,"rsi_14":45.87,"sma_20":32672.5,"sma_60":31276.67,"sma_120":31163.33},{"date":"2025-12-29","open":30727,"high":30727,"low":29816,"close":30631,"volume":190086,"rsi_14":47.71,"sma_20":32692.5,"sma_60":31279.17,"sma_120":31171.25},{"date":"2025-12-30","open":30871,"high":31398,"low":30487,"close":31158,"volume":72387,"rsi_14":51.28,"sma_20":32752.5,"sma_60":31287.5,"sma_120":31189.17},{"date":"2026-01-02","open":31206,"high":31206,"low":30583,"close":30679,"volume":93581,"rsi_14":46.83,"sma_20":32755.0,"sma_60":31288.33,"sma_120":31204.58},{"date":"2026-01-05","open":30727,"high":30967,"low":30343,"close":30967,"volume":143397,"rsi_14":41.74,"sma_20":32760.0,"sma_60":31305.83,"sma_120":31221.25},{"date":"2026-01-06","open":30967,"high":31398,"low":30871,"close":31302,"volume":93907,"rsi_14":37.96,"sma_20":32772.5,"sma_60":31344.17,"sma_120":31235.0},{"date":"2026-01-07","open":31446,"high":31686,"low":30871,"close":31158,"volume":82206,"rsi_14":36.36,"sma_20":32782.5,"sma_60":31375.0,"sma_120":31242.5},{"date":"2026-01-08","open":31206,"high":31206,"low":30487,"close":30583,"volume":73609,"rsi_14":28.07,"sma_20":32767.5,"sma_60":31395.83,"sma_120":31242.5},{"date":"2026-01-09","open":30583,"high":30967,"low":30391,"close":30727,"volume":81115,"rsi_14":33.02,"sma_20":32752.5,"sma_60":31412.5,"sma_120":31237.92},{"date":"2026-01-12","open":30775,"high":31398,"low":30535,"close":31350,"volume":111125,"rsi_14":47.06,"sma_20":32767.5,"sma_60":31434.17,"sma_120":31234.58},{"date":"2026-01-13","open":31398,"high":31638,"low":31110,"close":31350,"volume":138074,"rsi_14":48.98,"sma_20":32740.0,"sma_60":31473.33,"sma_120":31226.25},{"date":"2026-01-14","open":31206,"high":32980,"low":31110,"close":32836,"volume":289890,"rsi_14":64.23,"sma_20":32755.0,"sma_60":31550.0,"sma_120":31230.42},{"date":"2026-01-15","open":33076,"high":34849,"low":32836,"close":34706,"volume":438358,"rsi_14":71.79,"sma_20":32865.0,"sma_60":31655.0,"sma_120":31256.25},{"date":"2026-01-16","open":34130,"high":35616,"low":33939,"close":34178,"volume":227363,"rsi_14":79.62,"sma_20":31335.0,"sma_60":30989.17,"sma_120":30976.25},{"date":"2026-01-19","open":34514,"high":34993,"low":34083,"close":34706,"volume":170683,"rsi_14":77.36,"sma_20":33045.0,"sma_60":31855.83,"sma_120":31297.08},{"date":"2026-01-20","open":34945,"high":36863,"low":34418,"close":36096,"volume":270119,"rsi_14":80.65,"sma_20":33277.5,"sma_60":31980.83,"sma_120":31326.67},{"date":"2026-01-21","open":34514,"high":34993,"low":33555,"close":34466,"volume":292737,"rsi_14":66.51,"sma_20":33435.0,"sma_60":32077.5,"sma_120":31346.25},{"date":"2026-01-22","open":34658,"high":34849,"low":33795,"close":34370,"volume":179592,"rsi_14":69.15,"sma_20":33602.5,"sma_60":32168.33,"sma_120":31365.42},{"date":"2026-01-23","open":34370,"high":34897,"low":34130,"close":34658,"volume":102296,"rsi_14":69.15,"sma_20":33770.0,"sma_60":32266.67,"sma_120":31400.42},{"date":"2026-01-26","open":34897,"high":35425,"low":34226,"close":35089,"volume":144210,"rsi_14":69.46,"sma_20":33980.0,"sma_60":32369.17,"sma_120":31436.67},{"date":"2026-01-27","open":35041,"high":35856,"low":34802,"close":35473,"volume":153724,"rsi_14":71.63,"sma_20":34237.5,"sma_60":32484.17,"sma_120":31475.83},{"date":"2026-01-28","open":35473,"high":35904,"low":34514,"close":35185,"volume":142652,"rsi_14":73.76,"sma_20":34475.0,"sma_60":32593.33,"sma_120":31513.75},{"date":"2026-01-29","open":36144,"high":36431,"low":34993,"close":36192,"volume":211600,"rsi_14":75.91,"sma_20":34737.5,"sma_60":32723.33,"sma_120":31581.67},{"date":"2026-01-30","open":36671,"high":37678,"low":35904,"close":36671,"volume":199449,"rsi_14":75.58,"sma_20":35050.0,"sma_60":32862.5,"sma_120":31655.83},{"date":"2026-02-02","open":35473,"high":36911,"low":35377,"close":36240,"volume":205086,"rsi_14":72.57,"sma_20":35325.0,"sma_60":32999.17,"sma_120":31724.17},{"date":"2026-02-03","open":36623,"high":37917,"low":36623,"close":37774,"volume":147231,"rsi_14":72.69,"sma_20":35662.5,"sma_60":33155.0,"sma_120":31802.5},{"date":"2026-02-04","open":37774,"high":38972,"low":37534,"close":38684,"volume":195437,"rsi_14":92.8,"sma_20":31815.0,"sma_60":31160.0,"sma_120":31070.42},{"date":"2026-02-05","open":38684,"high":40458,"low":38397,"close":39643,"volume":243930,"rsi_14":93.2,"sma_20":32347.5,"sma_60":31348.33,"sma_120":31160.83},{"date":"2026-02-06","open":39308,"high":39451,"low":37774,"close":39212,"volume":140539,"rsi_14":89.52,"sma_20":32825.0,"sma_60":31518.33,"sma_120":31233.75},{"date":"2026-02-09","open":39547,"high":41321,"low":39547,"close":40985,"volume":201610,"rsi_14":91.84,"sma_20":33395.0,"sma_60":31716.67,"sma_120":31331.25},{"date":"2026-02-10","open":41561,"high":42615,"low":41081,"close":42136,"volume":226447,"rsi_14":95.29,"sma_20":34050.0,"sma_60":31927.5,"sma_120":31437.08},{"date":"2026-02-11","open":43190,"high":43190,"low":40506,"close":41081,"volume":200781,"rsi_14":88.71,"sma_20":34642.5,"sma_60":32109.17,"sma_120":31535.42},{"date":"2026-02-12","open":41561,"high":43526,"low":41033,"close":43190,"volume":281817,"rsi_14":89.89,"sma_20":35382.5,"sma_60":32330.83,"sma_120":31650.83},{"date":"2026-02-13","open":42471,"high":44053,"low":42471,"close":43718,"volume":156229,"rsi_14":90.14,"sma_20":36135.0,"sma_60":32558.33,"sma_120":31768.75},{"date":"2026-02-19","open":44101,"high":46019,"low":44101,"close":45875,"volume":183183,"rsi_14":90.95,"sma_20":36972.5,"sma_60":32824.17,"sma_120":31905.0},{"date":"2026-02-20","open":45443,"high":46354,"low":45443,"close":45731,"volume":176964,"rsi_14":91.41,"sma_20":37810.0,"sma_60":33084.17,"sma_120":32042.5},{"date":"2026-02-23","open":46019,"high":46546,"low":45204,"close":45683,"volume":160165,"rsi_14":90.89,"sma_20":38667.5,"sma_60":33340.0,"sma_120":32181.25},{"date":"2026-02-24","open":45587,"high":46498,"low":44485,"close":46450,"volume":233340,"rsi_14":91.14,"sma_20":39565.0,"sma_60":33610.83,"sma_120":32325.42},{"date":"2026-02-25","open":46594,"high":47696,"low":46402,"close":46450,"volume":253819,"rsi_14":87.63,"sma_20":42320.0,"sma_60":36213.33,"sma_120":33442.92},{"date":"2026-02-26","open":47200,"high":47450,"low":44250,"close":44700,"volume":432613,"rsi_14":72.57,"sma_20":41132.5,"sma_60":34096.67,"sma_120":32573.33},{"date":"2026-02-27","open":44150,"high":44200,"low":42600,"close":42600,"volume":334831,"rsi_14":56.45,"sma_20":43005.0,"sma_60":36638.33,"sma_120":33673.33},{"date":"2026-03-03","open":42600,"high":44200,"low":42000,"close":43200,"volume":275617,"rsi_14":55.43,"sma_20":43330.0,"sma_60":36832.5,"sma_120":33785.83},{"date":"2026-03-04","open":42700,"high":42700,"low":37600,"close":38500,"volume":435591,"rsi_14":44.37,"sma_20":43367.5,"sma_60":36952.5,"sma_120":33860.0},{"date":"2026-03-05","open":40500,"high":44000,"low":39150,"close":39750,"volume":177505,"rsi_14":42.75,"sma_20":43442.5,"sma_60":37082.5,"sma_120":33945.42},{"date":"2026-03-06","open":39650,"high":40400,"low":38475,"close":39500,"volume":164940,"rsi_14":38.73,"sma_20":43527.5,"sma_60":37204.17,"sma_120":34026.67},{"date":"2026-03-09","open":40200,"high":43400,"low":40000,"close":41550,"volume":362128,"rsi_14":46.86,"sma_20":43635.0,"sma_60":37356.67,"sma_120":34124.17},{"date":"2026-03-10","open":41000,"high":41350,"low":40050,"close":41100,"volume":175646,"rsi_14":39.58,"sma_20":43672.5,"sma_60":37503.33,"sma_120":34218.33},{"date":"2026-03-11","open":41150,"high":43000,"low":40600,"close":41100,"volume":181165,"rsi_14":37.77,"sma_20":43660.0,"sma_60":37651.67,"sma_120":34310.0},{"date":"2026-03-12","open":42700,"high":44500,"low":41800,"close":43750,"volume":281691,"rsi_14":39.1,"sma_20":43802.5,"sma_60":37841.67,"sma_120":34424.17},{"date":"2026-03-13","open":44450,"high":44450,"low":42300,"close":43300,"volume":207038,"rsi_14":38.48,"sma_20":43830.0,"sma_60":38023.33,"sma_120":34529.17},{"date":"2026-03-16","open":43250,"high":47000,"low":42450,"close":45450,"volume":308582,"rsi_14":44.81,"sma_20":43905.0,"sma_60":36075.0,"sma_120":33492.92},{"date":"2026-03-17","open":45050,"high":45850,"low":43950,"close":45000,"volume":130844,"rsi_14":41.73,"sma_20":44012.5,"sma_60":36326.67,"sma_120":33592.08},{"date":"2026-03-18","open":45400,"high":45400,"low":42600,"close":43050,"volume":186067,"rsi_14":38.16,"sma_20":43912.5,"sma_60":36550.0,"sma_120":33672.5},{"date":"2026-03-19","open":43500,"high":45000,"low":42850,"close":44500,"volume":252443,"rsi_14":49.51,"sma_20":43857.5,"sma_60":36789.17,"sma_120":33763.75},{"date":"2026-03-20","open":45200,"high":47850,"low":44700,"close":47150,"volume":362109,"rsi_14":60.81,"sma_20":43822.5,"sma_60":37072.5,"sma_120":33872.5},{"date":"2026-03-23","open":47950,"high":48100,"low":46200,"close":47200,"volume":292380,"rsi_14":59.76,"sma_20":43797.5,"sma_60":37356.67,"sma_120":33985.83},{"date":"2026-03-24","open":46200,"high":47200,"low":45250,"close":46200,"volume":215550,"rsi_14":72.92,"sma_20":43725.0,"sma_60":37620.0,"sma_120":34091.25},{"date":"2026-03-25","open":46900,"high":47150,"low":44550,"close":46600,"volume":193264,"rsi_14":71.47,"sma_20":43632.5,"sma_60":37892.5,"sma_120":34213.33},{"date":"2026-03-26","open":47000,"high":49050,"low":46400,"close":48200,"volume":300514,"rsi_14":75.14,"sma_20":43620.0,"sma_60":38188.33,"sma_120":34346.25},{"date":"2026-03-27","open":48250,"high":49850,"low":45350,"close":46400,"volume":270584,"rsi_14":64.22,"sma_20":43705.0,"sma_60":38460.0,"sma_120":34463.75},{"date":"2026-03-30","open":46550,"high":47450,"low":44400,"close":46950,"volume":209946,"rsi_14":67.06,"sma_20":43922.5,"sma_60":38740.0,"sma_120":34587.08},{"date":"2026-03-31","open":47950,"high":47950,"low":44200,"close":45250,"volume":195800,"rsi_14":61.01,"sma_20":44025.0,"sma_60":38995.0,"sma_120":34717.5},{"date":"2026-04-01","open":47250,"high":51700,"low":47050,"close":51000,"volume":634945,"rsi_14":66.51,"sma_20":44650.0,"sma_60":39346.67,"sma_120":34897.92},{"date":"2026-04-02","open":50400,"high":54200,"low":49800,"close":53400,"volume":515114,"rsi_14":71.13,"sma_20":45332.5,"sma_60":39743.33,"sma_120":35096.25},{"date":"2026-04-03","open":53000,"high":54500,"low":52400,"close":53100,"volume":280831,"rsi_14":67.35,"sma_20":46012.5,"sma_60":40127.5,"sma_120":35288.75},{"date":"2026-04-06","open":53100,"high":53400,"low":51200,"close":52200,"volume":158286,"rsi_14":66.0,"sma_20":46545.0,"sma_60":40505.0,"sma_120":35470.83},{"date":"2026-04-07","open":50500,"high":51300,"low":49000,"close":50600,"volume":274580,"rsi_14":67.04,"sma_20":47020.0,"sma_60":40835.83,"sma_120":35640.83},{"date":"2026-04-08","open":49100,"high":50100,"low":45200,"close":46150,"volume":693731,"rsi_14":53.28,"sma_20":47272.5,"sma_60":41093.33,"sma_120":35778.33},{"date":"2026-04-09","open":46700,"high":47300,"low":45800,"close":46950,"volume":203166,"rsi_14":49.57,"sma_20":47432.5,"sma_60":41353.33,"sma_120":35922.08},{"date":"2026-04-10","open":47450,"high":47700,"low":46150,"close":47400,"volume":161542,"rsi_14":50.42,"sma_20":47637.5,"sma_60":41620.83,"sma_120":36069.58},{"date":"2026-04-13","open":48500,"high":51000,"low":48100,"close":49200,"volume":254035,"rsi_14":56.12,"sma_20":47825.0,"sma_60":41926.67,"sma_120":36232.5},{"date":"2026-04-14","open":48550,"high":50500,"low":48050,"close":48950,"volume":190217,"rsi_14":54.83,"sma_20":48022.5,"sma_60":42225.83,"sma_120":36395.42},{"date":"2026-04-15","open":49150,"high":49500,"low":47950,"close":49200,"volume":176817,"rsi_14":52.17,"sma_20":48330.0,"sma_60":42541.67,"sma_120":36562.5},{"date":"2026-04-16","open":50000,"high":50500,"low":49300,"close":49800,"volume":153101,"rsi_14":57.8,"sma_20":48595.0,"sma_60":42862.5,"sma_120":36734.17},{"date":"2026-04-17","open":50000,"high":50100,"low":48800,"close":49550,"volume":141481,"rsi_14":56.05,"sma_20":48715.0,"sma_60":43170.0,"sma_120":36900.83},{"date":"2026-04-20","open":50000,"high":50700,"low":48900,"close":50400,"volume":139757,"rsi_14":62.47,"sma_20":48875.0,"sma_60":43494.17,"sma_120":37073.33},{"date":"2026-04-21","open":50500,"high":50600,"low":49200,"close":50100,"volume":145906,"rsi_14":47.04,"sma_20":49070.0,"sma_60":43820.83,"sma_120":37241.67},{"date":"2026-04-22","open":50000,"high":53700,"low":49750,"close":52900,"volume":227696,"rsi_14":48.4,"sma_20":49385.0,"sma_60":44194.17,"sma_120":37433.33},{"date":"2026-04-23","open":53000,"high":54300,"low":52100,"close":54000,"volume":161304,"rsi_14":52.74,"sma_20":49675.0,"sma_60":44580.0,"sma_120":37634.58},{"date":"2026-04-24","open":54500,"high":55000,"low":53300,"close":53600,"volume":137520,"rsi_14":54.4,"sma_20":50035.0,"sma_60":44957.5,"sma_120":37832.92},{"date":"2026-04-27","open":54400,"high":55700,"low":54200,"close":54900,"volume":113822,"rsi_14":63.78,"sma_20":50432.5,"sma_60":45346.67,"sma_120":38042.92},{"date":"2026-04-28","open":55700,"high":56700,"low":54900,"close":55700,"volume":178114,"rsi_14":89.96,"sma_20":50955.0,"sma_60":45753.33,"sma_120":38260.42},{"date":"2026-04-29","open":56500,"high":57700,"low":55300,"close":56700,"volume":206795,"rsi_14":90.12,"sma_20":51240.0,"sma_60":46165.83,"sma_120":38487.08},{"date":"2026-04-30","open":55000,"high":56200,"low":52600,"close":53400,"volume":266336,"rsi_14":67.18,"sma_20":50875.0,"sma_60":48526.67,"sma_120":44670.83},{"date":"2026-05-04","open":53600,"high":53700,"low":51900,"close":52300,"volume":118917,"rsi_14":60.84,"sma_20":51200.0,"sma_60":46913.33,"sma_120":39083.75},{"date":"2026-05-06","open":52500,"high":52700,"low":49650,"close":49850,"volume":226782,"rsi_14":52.73,"sma_20":51082.5,"sma_60":47087.5,"sma_120":39243.33},{"date":"2026-05-07","open":49050,"high":49550,"low":47800,"close":48550,"volume":238470,"rsi_14":48.15,"sma_20":50980.0,"sma_60":47224.17,"sma_120":39390.83},{"date":"2026-05-08","open":49000,"high":49000,"low":46650,"close":47700,"volume":235146,"rsi_14":44.1,"sma_20":51057.5,"sma_60":47330.0,"sma_120":39527.5},{"date":"2026-05-11","open":47950,"high":48800,"low":46150,"close":46600,"volume":209896,"rsi_14":42.09,"sma_20":51040.0,"sma_60":47425.0,"sma_120":39649.58},{"date":"2026-05-12","open":47600,"high":47600,"low":45250,"close":45700,"volume":220246,"rsi_14":37.43,"sma_20":50955.0,"sma_60":47474.17,"sma_120":39765.83},{"date":"2026-05-13","open":46400,"high":46700,"low":44500,"close":45250,"volume":224430,"rsi_14":37.14,"sma_20":50757.5,"sma_60":47495.83,"sma_120":39876.67},{"date":"2026-05-14","open":45250,"high":46750,"low":44500,"close":46350,"volume":147354,"rsi_14":30.9,"sma_20":50627.5,"sma_60":47554.17,"sma_120":39997.08},{"date":"2026-05-15","open":46350,"high":46850,"low":45100,"close":45450,"volume":142584,"rsi_14":24.78,"sma_20":50440.0,"sma_60":47560.83,"sma_120":40108.33},{"date":"2026-05-18","open":44600,"high":46050,"low":44000,"close":45750,"volume":131918,"rsi_14":26.71,"sma_20":50237.5,"sma_60":47563.33,"sma_120":40220.42},{"date":"2026-05-19","open":45800,"high":45900,"low":43000,"close":44300,"volume":142931,"rsi_14":18.82,"sma_20":49975.0,"sma_60":47504.17,"sma_120":40321.25},{"date":"2026-05-20","open":44700,"high":44800,"low":42500,"close":43550,"volume":101716,"rsi_14":14.16,"sma_20":49632.5,"sma_60":47435.0,"sma_120":40417.5},{"date":"2026-05-21","open":44250,"high":44850,"low":43000,"close":44000,"volume":148471,"rsi_14":11.28,"sma_20":49327.5,"sma_60":47374.17,"sma_120":40517.5},{"date":"2026-05-22","open":44350,"high":46250,"low":44350,"close":45900,"volume":119166,"rsi_14":25.0,"sma_20":48977.5,"sma_60":47331.67,"sma_120":40635.0},{"date":"2026-05-26","open":46050,"high":46500,"low":43550,"close":44300,"volume":176143,"rsi_14":24.19,"sma_20":48492.5,"sma_60":47262.5,"sma_120":40737.5},{"date":"2026-05-27","open":44450,"high":44450,"low":42750,"close":43000,"volume":102908,"rsi_14":26.13,"sma_20":47962.5,"sma_60":47234.17,"sma_120":40829.58},{"date":"2026-05-28","open":43100,"high":43250,"low":41900,"close":42650,"volume":92771,"rsi_14":27.99,"sma_20":47350.0,"sma_60":47235.0,"sma_120":40924.58},{"date":"2026-05-29","open":42600,"high":43350,"low":40350,"close":41950,"volume":208299,"rsi_14":28.3,"sma_20":46662.5,"sma_60":47214.17,"sma_120":41021.25},{"date":"2026-06-01","open":41300,"high":41750,"low":39750,"close":40000,"volume":200571,"rsi_14":26.6,"sma_20":45827.5,"sma_60":47239.17,"sma_120":41099.17},{"date":"2026-06-02","open":39150,"high":39150,"low":37700,"close":38900,"volume":208142,"rsi_14":26.22,"sma_20":45102.5,"sma_60":47225.0,"sma_120":41167.92},{"date":"2026-06-04","open":38750,"high":39350,"low":37900,"close":39100,"volume":171275,"rsi_14":28.11,"sma_20":44442.5,"sma_60":47218.33,"sma_120":41235.0},{"date":"2026-06-05","open":39450,"high":40300,"low":38200,"close":39550,"volume":152267,"rsi_14":24.63,"sma_20":43927.5,"sma_60":47185.0,"sma_120":41302.92},{"date":"2026-06-08","open":37250,"high":41100,"low":37250,"close":37850,"volume":178568,"rsi_14":23.24,"sma_20":43392.5,"sma_60":47130.83,"sma_120":41365.42},{"date":"2026-06-09","open":38350,"high":39750,"low":37250,"close":38800,"volume":156773,"rsi_14":26.6,"sma_20":42947.5,"sma_60":47092.5,"sma_120":41441.67},{"date":"2026-06-10","open":38250,"high":39550,"low":37300,"close":38500,"volume":159640,"rsi_14":28.83,"sma_20":42542.5,"sma_60":47005.0,"sma_120":41513.33},{"date":"2026-06-11","open":38450,"high":40250,"low":37900,"close":40000,"volume":138078,"rsi_14":37.72,"sma_20":42257.5,"sma_60":46950.0,"sma_120":41599.58},{"date":"2026-06-12","open":40300,"high":40800,"low":38000,"close":40050,"volume":829527,"rsi_14":35.94,"sma_20":41997.5,"sma_60":46860.0,"sma_120":41682.08},{"date":"2026-06-15","open":40250,"high":41800,"low":39500,"close":40900,"volume":431327,"rsi_14":30.77,"sma_20":41725.0,"sma_60":46791.67,"sma_120":41771.67},{"date":"2026-06-16","open":41000,"high":42800,"low":39500,"close":42500,"volume":652478,"rsi_14":43.08,"sma_20":41577.5,"sma_60":46782.5,"sma_120":41874.58},{"date":"2026-06-17","open":42300,"high":42450,"low":38900,"close":39650,"volume":353805,"rsi_14":50.51,"sma_20":40770.0,"sma_60":46255.83,"sma_120":42570.0},{"date":"2026-06-18","open":39450,"high":39550,"low":38000,"close":38000,"volume":177319,"rsi_14":35.33,"sma_20":40957.5,"sma_60":46549.17,"sma_120":42016.25},{"date":"2026-06-19","open":38000,"high":38300,"low":35950,"close":37150,"volume":164570,"rsi_14":35.0,"sma_20":40637.5,"sma_60":46381.67,"sma_120":42072.08},{"date":"2026-06-22","open":36050,"high":37100,"low":33400,"close":35600,"volume":156856,"rsi_14":35.9,"sma_20":40217.5,"sma_60":46205.0,"sma_120":42117.92},{"date":"2026-06-23","open":35150,"high":35600,"low":33050,"close":34850,"volume":151215,"rsi_14":36.72,"sma_20":39665.0,"sma_60":46009.17,"sma_120":42157.08},{"date":"2026-06-24","open":34750,"high":35300,"low":33950,"close":34850,"volume":202747,"rsi_14":35.88,"sma_20":39192.5,"sma_60":45786.67,"sma_120":42197.92},{"date":"2026-06-25","open":35400,"high":35850,"low":34450,"close":34950,"volume":214804,"rsi_14":34.35,"sma_20":38790.0,"sma_60":45595.83,"sma_120":42240.0},{"date":"2026-06-26","open":34750,"high":34800,"low":33600,"close":34000,"volume":275970,"rsi_14":36.2,"sma_20":38357.5,"sma_60":45380.0,"sma_120":42276.67},{"date":"2026-06-29","open":34050,"high":35700,"low":33800,"close":35350,"volume":191925,"rsi_14":37.98,"sma_20":38027.5,"sma_60":45215.0,"sma_120":42320.83},{"date":"2026-06-30","open":37250,"high":37450,"low":35500,"close":36800,"volume":232321,"rsi_14":44.52,"sma_20":37867.5,"sma_60":44978.33,"sma_120":42381.25},{"date":"2026-07-01","open":37050,"high":38500,"low":36550,"close":37800,"volume":118260,"rsi_14":42.67,"sma_20":37812.5,"sma_60":44718.33,"sma_120":42440.0},{"date":"2026-07-02","open":37800,"high":38250,"low":36700,"close":37250,"volume":221523,"rsi_14":40.97,"sma_20":37720.0,"sma_60":44454.17,"sma_120":42494.58},{"date":"2026-07-03","open":37400,"high":38200,"low":36300,"close":37800,"volume":87223,"rsi_14":39.8,"sma_20":37632.5,"sma_60":44214.17,"sma_120":42548.33},{"date":"2026-07-06","open":38000,"high":38600,"low":37200,"close":37950,"volume":74120,"rsi_14":33.45,"sma_20":37637.5,"sma_60":44003.33,"sma_120":42603.33},{"date":"2026-07-07","open":37750,"high":38200,"low":37050,"close":37900,"volume":82675,"rsi_14":42.01,"sma_20":37592.5,"sma_60":43865.83,"sma_120":42662.08},{"date":"2026-07-08","open":36550,"high":37850,"low":36500,"close":36700,"volume":84416,"rsi_14":43.81,"sma_20":37502.5,"sma_60":43695.0,"sma_120":42709.58},{"date":"2026-07-09","open":36450,"high":37300,"low":36000,"close":37150,"volume":99013,"rsi_14":50.0,"sma_20":37360.0,"sma_60":43524.17,"sma_120":42767.08},{"date":"2026-07-10","open":37050,"high":37650,"low":36550,"close":37100,"volume":88566,"rsi_14":58.72,"sma_20":37212.5,"sma_60":43322.5,"sma_120":42821.67},{"date":"2026-07-13","open":37150,"high":38350,"low":36000,"close":37200,"volume":118112,"rsi_14":64.78,"sma_20":37027.5,"sma_60":43126.67,"sma_120":42872.5},{"date":"2026-07-14","open":37350,"high":37600,"low":35800,"close":36650,"volume":80957,"rsi_14":60.59,"sma_20":36735.0,"sma_60":42917.5,"sma_120":42920.0},{"date":"2026-07-15","open":37000,"high":37500,"low":36350,"close":36700,"volume":48236,"rsi_14":60.36,"sma_20":36587.5,"sma_60":42699.17,"sma_120":42971.67},{"date":"2026-07-16","open":36700,"high":37500,"low":36250,"close":36800,"volume":68543,"rsi_14":68.42,"sma_20":36527.5,"sma_60":42486.67,"sma_120":43024.17},{"date":"2026-07-20","open":36750,"high":37250,"low":35900,"close":36550,"volume":72827,"rsi_14":59.23,"sma_20":36497.5,"sma_60":42255.83,"sma_120":43071.67},{"date":"2026-07-21","open":36050,"high":38000,"low":36050,"close":37500,"volume":55917,"rsi_14":55.83,"sma_20":36592.5,"sma_60":42045.83,"sma_120":43126.25},{"date":"2026-07-22","open":37700,"high":38250,"low":37050,"close":37050,"volume":53427,"rsi_14":43.12,"sma_20":36702.5,"sma_60":41781.67,"sma_120":43172.08},{"date":"2026-07-23","open":37650,"high":40000,"low":37300,"close":39700,"volume":128092,"rsi_14":66.23,"sma_20":36945.0,"sma_60":41543.33,"sma_120":43242.08},{"date":"2026-07-24","open":39150,"high":40550,"low":39050,"close":39300,"volume":100976,"rsi_14":60.14,"sma_20":37162.5,"sma_60":41305.0,"sma_120":43303.33},{"date":"2026-07-27","open":39300,"high":39500,"low":37600,"close":37700,"volume":53431,"rsi_14":48.59,"sma_20":37347.5,"sma_60":41018.33,"sma_120":43349.17},{"date":"2026-07-28","open":37650,"high":37700,"low":35750,"close":36600,"volume":105297,"rsi_14":43.43,"sma_20":37410.0,"sma_60":40700.0,"sma_120":43384.17},{"date":"2026-07-29","open":36050,"high":37150,"low":34650,"close":35200,"volume":112394,"rsi_14":42.57,"sma_20":37330.0,"sma_60":40341.67,"sma_120":43380.42},{"date":"2026-07-30","open":34500,"high":37200,"low":34500,"close":35700,"volume":85832,"rsi_14":42.86,"sma_20":37225.0,"sma_60":40046.67,"sma_120":43359.17},{"date":"2026-07-31","open":36800,"high":37800,"low":35650,"close":37400,"volume":183487,"rsi_14":51.27,"sma_20":37232.5,"sma_60":39798.33,"sma_120":43355.83},{"date":"2026-08-03","open":38000,"high":38000,"low":33300,"close":33550,"volume":328387,"rsi_14":38.26,"sma_20":37020.0,"sma_60":39526.67,"sma_120":43307.08},{"date":"2026-08-04","open":34300,"high":37125,"low":33550,"close":37050,"volume":201169,"rsi_14":51.08,"sma_20":36975.0,"sma_60":39335.0,"sma_120":43279.58},{"date":"2026-08-05","open":37100,"high":37800,"low":36150,"close":37150,"volume":101468,"rsi_14":51.21,"sma_20":36937.5,"sma_60":39159.17,"sma_120":43244.58},{"date":"2026-08-06","open":37200,"high":37650,"low":36500,"close":37400,"volume":70451,"rsi_14":51.6,"sma_20":36972.5,"sma_60":39005.83,"sma_120":43215.42},{"date":"2026-08-07","open":37450,"high":38150,"low":37300,"close":37800,"volume":60286,"rsi_14":53.32,"sma_20":37005.0,"sma_60":38874.17,"sma_120":43174.17},{"date":"2026-08-10","open":38400,"high":38400,"low":37100,"close":37650,"volume":47140,"rsi_14":50.42,"sma_20":37032.5,"sma_60":38747.5,"sma_120":43121.67},{"date":"2026-08-11","open":38000,"high":38000,"low":37250,"close":37750,"volume":51689,"rsi_14":51.98,"sma_20":37060.0,"sma_60":38604.17,"sma_120":43079.17},{"date":"2026-08-12","open":37750,"high":38500,"low":37300,"close":37800,"volume":64404,"rsi_14":43.71,"sma_20":37117.5,"sma_60":38476.67,"sma_120":43018.75},{"date":"2026-08-13","open":38100,"high":38200,"low":37300,"close":37600,"volume":43813,"rsi_14":44.3,"sma_20":37162.5,"sma_60":38340.83,"sma_120":42952.08},{"date":"2026-08-14","open":37500,"high":38200,"low":37450,"close":37800,"volume":57070,"rsi_14":50.37,"sma_20":37212.5,"sma_60":38232.5,"sma_120":42868.33},{"date":"2026-08-18","open":38150,"high":38800,"low":37600,"close":38500,"volume":93832,"rsi_14":57.25,"sma_20":37310.0,"sma_60":38148.33,"sma_120":42791.67},{"date":"2026-08-19","open":38100,"high":39000,"low":37150,"close":38450,"volume":94024,"rsi_14":63.83,"sma_20":37357.5,"sma_60":38055.83,"sma_120":42715.0},{"date":"2026-08-20","open":39000,"high":39100,"low":37750,"close":37900,"volume":74978,"rsi_14":59.32,"sma_20":37400.0,"sma_60":37922.5,"sma_120":42627.08},{"date":"2026-08-21","open":37700,"high":38100,"low":37000,"close":37900,"volume":73775,"rsi_14":52.48,"sma_20":37310.0,"sma_60":37815.83,"sma_120":42539.17},{"date":"2026-08-24","open":37950,"high":38150,"low":36950,"close":38150,"volume":84666,"rsi_14":85.38,"sma_20":37252.5,"sma_60":37735.0,"sma_120":42484.58},{"date":"2026-08-25","open":38000,"high":38500,"low":37250,"close":38300,"volume":55425,"rsi_14":69.84,"sma_20":37282.5,"sma_60":37662.5,"sma_120":42448.75},{"date":"2026-08-26","open":38300,"high":38700,"low":37850,"close":38500,"volume":39886,"rsi_14":70.77,"sma_20":37377.5,"sma_60":37605.0,"sma_120":42409.58},{"date":"2026-08-27","open":38500,"high":38700,"low":38000,"close":38150,"volume":35124,"rsi_14":61.19,"sma_20":37525.0,"sma_60":37574.17,"sma_120":42406.67},{"date":"2026-08-28","open":38300,"high":38700,"low":37350,"close":38600,"volume":48768,"rsi_14":61.76,"sma_20":37670.0,"sma_60":37569.17,"sma_120":42397.08},{"date":"2026-08-31","open":38300,"high":38950,"low":37800,"close":38950,"volume":49308,"rsi_14":68.06,"sma_20":37747.5,"sma_60":37566.67,"sma_120":42392.5},{"date":"2026-09-01","open":38950,"high":40400,"low":38650,"close":39700,"volume":102151,"rsi_14":72.94,"sma_20":38055.0,"sma_60":37569.17,"sma_120":42377.08},{"date":"2026-09-02","open":39550,"high":40200,"low":39150,"close":39500,"volume":64084,"rsi_14":69.32,"sma_20":38177.5,"sma_60":37596.67,"sma_120":42363.75},{"date":"2026-09-03","open":39450,"high":40650,"low":38450,"close":40450,"volume":126943,"rsi_14":77.67,"sma_20":38342.5,"sma_60":37624.17,"sma_120":42358.33},{"date":"2026-09-04","open":40450,"high":40700,"low":39650,"close":40300,"volume":70842,"rsi_14":74.51,"sma_20":38487.5,"sma_60":37654.17,"sma_120":42329.58},{"date":"2026-09-07","open":40300,"high":40400,"low":39200,"close":39900,"volume":93017,"rsi_14":64.58,"sma_20":38592.5,"sma_60":37652.5,"sma_120":42301.25},{"date":"2026-09-08","open":39950,"high":40550,"low":38950,"close":39900,"volume":93321,"rsi_14":65.26,"sma_20":38705.0,"sma_60":37650.0,"sma_120":42255.0},{"date":"2026-09-09","open":39800,"high":40650,"low":39550,"close":40450,"volume":56449,"rsi_14":76.84,"sma_20":38840.0,"sma_60":37642.5,"sma_120":42217.08},{"date":"2026-09-10","open":40450,"high":40850,"low":40000,"close":40050,"volume":81813,"rsi_14":70.87,"sma_20":38952.5,"sma_60":37601.67,"sma_120":42192.08},{"date":"2026-09-11","open":40100,"high":41200,"low":39600,"close":40900,"volume":59501,"rsi_14":73.91,"sma_20":39117.5,"sma_60":37622.5,"sma_120":42162.08},{"date":"2026-09-14","open":40900,"high":41150,"low":40050,"close":40500,"volume":67619,"rsi_14":68.33,"sma_20":39252.5,"sma_60":37664.17,"sma_120":42106.67},{"date":"2026-09-15","open":40350,"high":40800,"low":39600,"close":39700,"volume":79379,"rsi_14":59.09,"sma_20":39312.5,"sma_60":37706.67,"sma_120":42044.17},{"date":"2026-09-16","open":40050,"high":42000,"low":39850,"close":41050,"volume":229964,"rsi_14":69.08,"sma_20":39442.5,"sma_60":37797.5,"sma_120":42001.25},{"date":"2026-09-17","open":41450,"high":42750,"low":40850,"close":42100,"volume":171165,"rsi_14":71.34,"sma_20":39652.5,"sma_60":37918.33,"sma_120":41963.75},{"date":"2026-09-18","open":41950,"high":42650,"low":41550,"close":41600,"volume":164068,"rsi_14":65.87,"sma_20":39837.5,"sma_60":38030.83,"sma_120":41908.75},{"date":"2026-09-21","open":42100,"high":42450,"low":41450,"close":41900,"volume":95184,"rsi_14":63.92,"sma_20":40025.0,"sma_60":38146.67,"sma_120":41871.25},{"date":"2026-09-22","open":41600,"high":41700,"low":40950,"close":41400,"volume":87419,"rsi_14":61.59,"sma_20":40180.0,"sma_60":38270.0,"sma_120":41825.0},{"date":"2026-09-23","open":41500,"high":41700,"low":39950,"close":40350,"volume":69856,"rsi_14":49.4,"sma_20":40272.5,"sma_60":38353.33,"sma_120":41784.17},{"date":"2026-09-28","open":40400,"high":41450,"low":40050,"close":40950,"volume":61332,"rsi_14":53.71,"sma_20":40412.5,"sma_60":38422.5,"sma_120":41700.42},{"date":"2026-09-29","open":41000,"high":41000,"low":39650,"close":40400,"volume":92215,"rsi_14":52.81,"sma_20":40502.5,"sma_60":38465.83,"sma_120":41592.08},{"date":"2026-09-30","open":41250,"high":43500,"low":40600,"close":43400,"volume":169750,"rsi_14":64.71,"sma_20":40725.0,"sma_60":38568.33,"sma_120":41511.25},{"date":"2026-10-01","open":43100,"high":43300,"low":41650,"close":42600,"volume":129194,"rsi_14":58.85,"sma_20":40870.0,"sma_60":38648.33,"sma_120":41431.25},{"date":"2026-10-02","open":42050,"high":44100,"low":41750,"close":43850,"volume":146065,"rsi_14":64.62,"sma_20":41087.5,"sma_60":38746.67,"sma_120":41375.0},{"date":"2026-10-06","open":43750,"high":43850,"low":42900,"close":43450,"volume":79533,"rsi_14":60.16,"sma_20":41237.5,"sma_60":38839.17,"sma_120":41352.5},{"date":"2026-10-07","open":43300,"high":44700,"low":43000,"close":44150,"volume":99654,"rsi_14":64.2,"sma_20":41430.0,"sma_60":38963.33,"sma_120":41329.17},{"date":"2026-10-08","open":43950,"high":44300,"low":42900,"close":43250,"volume":97480,"rsi_14":63.71,"sma_20":41597.5,"sma_60":39065.0,"sma_120":41294.58},{"date":"2026-10-12","open":42800,"high":44550,"low":42800,"close":43750,"volume":127068,"rsi_14":61.16,"sma_20":41790.0,"sma_60":39175.83,"sma_120":41249.17},{"date":"2026-10-13","open":43800,"high":44050,"low":42800,"close":43800,"volume":109635,"rsi_14":57.66,"sma_20":41957.5,"sma_60":39285.83,"sma_120":41206.25},{"date":"2026-10-14","open":43750,"high":45300,"low":43600,"close":44950,"volume":126420,"rsi_14":64.26,"sma_20":42202.5,"sma_60":39424.17,"sma_120":41170.83},{"date":"2026-10-15","open":43500,"high":45150,"low":43100,"close":43500,"volume":138166,"rsi_14":56.2,"sma_20":42332.5,"sma_60":39537.5,"sma_120":41118.33},{"date":"2026-10-16","open":43600,"high":45300,"low":43600,"close":44600,"volume":118953,"rsi_14":61.85,"sma_20":42537.5,"sma_60":39667.5,"sma_120":41077.08},{"date":"2026-10-19","open":43450,"high":45150,"low":43450,"close":44750,"volume":65024,"rsi_14":67.46,"sma_20":42790.0,"sma_60":39804.17,"sma_120":41030.0},{"date":"2026-10-20","open":45150,"high":45200,"low":43900,"close":44500,"volume":77784,"rsi_14":64.49,"sma_20":42962.5,"sma_60":39920.83,"sma_120":40983.33},{"date":"2026-10-21","open":44100,"high":45000,"low":42600,"close":43250,"volume":90127,"rsi_14":61.0,"sma_20":43020.0,"sma_60":40024.17,"sma_120":40902.92},{"date":"2026-10-22","open":43700,"high":44200,"low":42250,"close":43100,"volume":66697,"rsi_14":48.51,"sma_20":43095.0,"sma_60":40080.83,"sma_120":40812.08},{"date":"2026-10-23","open":42950,"high":43351,"low":42348,"close":42600,"volume":59876}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":5473.82,"pbr":0.44,"per":7.78,"roa":0.79,"roe":2.08,"grade":"C","comment":"PER 7.82배, ROE 2.08%","revenue":17815445388566.0,"analysis":"PER 7.8배입니다. ROE 2.1%입니다. 시가총액 1.66조. 매출 17.82조, 영업이익 3470.05억.","eps_basis":"TTM","debt_ratio":1.654179075546113,"market_cap":1651205564400,"net_income":143797815357.0,"total_debt":6249021914182.0,"ttm_window":"2025Q3~2026Q2","gross_margin":9.11,"total_assets":10026739820642.0,"total_equity":3777717906460.0,"profit_margin":0.81,"revenue_basis":"TTM","dividend_yield":3.99,"net_income_basis":"TTM","operating_income":347004605601.0,"operating_margin":1.95,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["부채비율(부채총계/자본총계) 1.6배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":42600.0,"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":32100.0},{"date":"2016-10-25","close":32250.0},{"date":"2016-10-26","close":31450.0},{"date":"2016-10-27","close":29350.0},{"date":"2016-10-28","close":28550.0},{"date":"2016-10-31","close":27850.0},{"date":"2016-11-01","close":27750.0},{"date":"2016-11-02","close":27600.0},{"date":"2016-11-03","close":28050.0},{"date":"2016-11-04","close":27900.0},{"date":"2016-11-07","close":28150.0},{"date":"2016-11-08","close":28300.0},{"date":"2016-11-09","close":27000.0},{"date":"2016-11-10","close":30050.0},{"date":"2016-11-11","close":31000.0},{"date":"2016-11-14","close":31150.0},{"date":"2016-11-15","close":31200.0},{"date":"2016-11-16","close":32300.0},{"date":"2016-11-17","close":31800.0},{"date":"2016-11-18","close":31700.0},{"date":"2016-11-21","close":31300.0},{"date":"2016-11-22","close":31200.0},{"date":"2016-11-23","close":30950.0},{"date":"2016-11-24","close":30650.0},{"date":"2016-11-25","close":30700.0},{"date":"2016-11-28","close":30300.0},{"date":"2016-11-29","close":30300.0},{"date":"2016-11-30","close":30150.0},{"date":"2016-12-01","close":30850.0},{"date":"2016-12-02","close":30650.0},{"date":"2016-12-05","close":31100.0},{"date":"2016-12-06","close":32450.0},{"date":"2016-12-07","close":32200.0},{"date":"2016-12-08","close":33500.0},{"date":"2016-12-09","close":32350.0},{"date":"2016-12-12","close":32650.0},{"date":"2016-12-13","close":31600.0},{"date":"2016-12-14","close":31300.0},{"date":"2016-12-15","close":31700.0},{"date":"2016-12-16","close":31100.0},{"date":"2016-12-19","close":30500.0},{"date":"2016-12-20","close":30450.0},{"date":"2016-12-21","close":30550.0},{"date":"2016-12-22","close":30350.0},{"date":"2016-12-23","close":30050.0},{"date":"2016-12-26","close":29700.0},{"date":"2016-12-27","close":29750.0},{"date":"2016-12-28","close":29200.0},{"date":"2016-12-29","close":29250.0},{"date":"2017-01-02","close":29550.0},{"date":"2017-01-03","close":30000.0},{"date":"2017-01-04","close":30050.0},{"date":"2017-01-05","close":30350.0},{"date":"2017-01-06","close":30250.0},{"date":"2017-01-09","close":30700.0},{"date":"2017-01-10","close":30400.0},{"date":"2017-01-11","close":31500.0},{"date":"2017-01-12","close":31550.0},{"date":"2017-01-13","close":31900.0},{"date":"2017-01-16","close":32000.0},{"date":"2017-01-17","close":32650.0},{"date":"2017-01-18","close":32600.0},{"date":"2017-01-19","close":32200.0},{"date":"2017-01-20","close":32350.0},{"date":"2017-01-23","close":32700.0},{"date":"2017-01-24","close":32250.0},{"date":"2017-01-25","close":32650.0},{"date":"2017-01-26","close":31800.0},{"date":"2017-01-31","close":32300.0},{"date":"2017-02-01","close":32350.0},{"date":"2017-02-02","close":32350.0},{"date":"2017-02-03","close":33700.0},{"date":"2017-02-06","close":34250.0},{"date":"2017-02-07","close":34650.0},{"date":"2017-02-08","close":34800.0},{"date":"2017-02-09","close":34200.0},{"date":"2017-02-10","close":34900.0},{"date":"2017-02-13","close":35100.0},{"date":"2017-02-14","close":35050.0},{"date":"2017-02-15","close":34500.0},{"date":"2017-02-16","close":34550.0},{"date":"2017-02-17","close":34100.0},{"date":"2017-02-20","close":33200.0},{"date":"2017-02-21","close":33300.0},{"date":"2017-02-22","close":32800.0},{"date":"2017-02-23","close":32600.0},{"date":"2017-02-24","close":32000.0},{"date":"2017-02-27","close":31950.0},{"date":"2017-02-28","close":32600.0},{"date":"2017-03-02","close":32100.0},{"date":"2017-03-03","close":32250.0},{"date":"2017-03-06","close":32100.0},{"date":"2017-03-07","close":32850.0},{"date":"2017-03-08","close":32150.0},{"date":"2017-03-09","close":31450.0},{"date":"2017-03-10","close":31100.0},{"date":"2017-03-13","close":30650.0},{"date":"2017-03-14","close":30500.0},{"date":"2017-03-15","close":30050.0},{"date":"2017-03-16","close":30550.0},{"date":"2017-03-17","close":30600.0},{"date":"2017-03-20","close":30000.0},{"date":"2017-03-21","close":29850.0},{"date":"2017-03-22","close":29500.0},{"date":"2017-03-23","close":30900.0},{"date":"2017-03-24","close":30300.0},{"date":"2017-03-27","close":30600.0},{"date":"2017-03-28","close":30650.0},{"date":"2017-03-29","close":31600.0},{"date":"2017-03-30","close":31700.0},{"date":"2017-03-31","close":32200.0},{"date":"2017-04-03","close":31350.0},{"date":"2017-04-04","close":31600.0},{"date":"2017-04-05","close":31650.0},{"date":"2017-04-06","close":31450.0},{"date":"2017-04-07","close":31100.0},{"date":"2017-04-10","close":30600.0},{"date":"2017-04-11","close":30750.0},{"date":"2017-04-12","close":31300.0},{"date":"2017-04-13","close":30900.0},{"date":"2017-04-14","close":30850.0},{"date":"2017-04-17","close":30850.0},{"date":"2017-04-18","close":30550.0},{"date":"2017-04-19","close":30650.0},{"date":"2017-04-20","close":30350.0},{"date":"2017-04-21","close":30300.0},{"date":"2017-04-24","close":30550.0},{"date":"2017-04-25","close":31400.0},{"date":"2017-04-26","close":31850.0},{"date":"2017-04-27","close":32200.0},{"date":"2017-04-28","close":32500.0},{"date":"2017-05-02","close":32750.0},{"date":"2017-05-04","close":33100.0},{"date":"2017-05-08","close":32300.0},{"date":"2017-05-10","close":32600.0},{"date":"2017-05-11","close":32900.0},{"date":"2017-05-12","close":32400.0},{"date":"2017-05-15","close":32250.0},{"date":"2017-05-16","close":32300.0},{"date":"2017-05-17","close":31250.0},{"date":"2017-05-18","close":30900.0},{"date":"2017-05-19","close":31350.0},{"date":"2017-05-22","close":31750.0},{"date":"2017-05-23","close":31750.0},{"date":"2017-05-24","close":32450.0},{"date":"2017-05-25","close":33150.0},{"date":"2017-05-26","close":33100.0},{"date":"2017-05-29","close":32600.0},{"date":"2017-05-30","close":32700.0},{"date":"2017-05-31","close":33700.0},{"date":"2017-06-01","close":33050.0},{"date":"2017-06-02","close":32750.0},{"date":"2017-06-05","close":32500.0},{"date":"2017-06-07","close":32700.0},{"date":"2017-06-08","close":32800.0},{"date":"2017-06-09","close":32450.0},{"date":"2017-06-12","close":32100.0},{"date":"2017-06-13","close":32650.0},{"date":"2017-06-14","close":32200.0},{"date":"2017-06-15","close":31150.0},{"date":"2017-06-16","close":31350.0},{"date":"2017-06-19","close":30950.0},{"date":"2017-06-20","close":30550.0},{"date":"2017-06-21","close":30650.0},{"date":"2017-06-22","close":30300.0},{"date":"2017-06-23","close":30300.0},{"date":"2017-06-26","close":30500.0},{"date":"2017-06-27","close":30000.0},{"date":"2017-06-28","close":30350.0},{"date":"2017-06-29","close":30150.0},{"date":"2017-06-30","close":31050.0},{"date":"2017-07-03","close":31200.0},{"date":"2017-07-04","close":30500.0},{"date":"2017-07-05","close":30650.0},{"date":"2017-07-06","close":30550.0},{"date":"2017-07-07","close":30500.0},{"date":"2017-07-10","close":30050.0},{"date":"2017-07-11","close":29900.0},{"date":"2017-07-12","close":29950.0},{"date":"2017-07-13","close":30000.0},{"date":"2017-07-14","close":29650.0},{"date":"2017-07-17","close":29800.0},{"date":"2017-07-18","close":29750.0},{"date":"2017-07-19","close":30400.0},{"date":"2017-07-20","close":30600.0},{"date":"2017-07-21","close":30550.0},{"date":"2017-07-24","close":30100.0},{"date":"2017-07-25","close":30000.0},{"date":"2017-07-26","close":31150.0},{"date":"2017-07-27","close":30100.0},{"date":"2017-07-28","close":29750.0},{"date":"2017-07-31","close":29400.0},{"date":"2017-08-01","close":29350.0},{"date":"2017-08-02","close":29000.0},{"date":"2017-08-03","close":28850.0},{"date":"2017-08-04","close":28950.0},{"date":"2017-08-07","close":29250.0},{"date":"2017-08-08","close":29300.0},{"date":"2017-08-09","close":29200.0},{"date":"2017-08-10","close":29250.0},{"date":"2017-08-11","close":29400.0},{"date":"2017-08-14","close":28750.0},{"date":"2017-08-16","close":28650.0},{"date":"2017-08-17","close":28700.0},{"date":"2017-08-18","close":28350.0},{"date":"2017-08-21","close":28150.0},{"date":"2017-08-22","close":28600.0},{"date":"2017-08-23","close":28350.0},{"date":"2017-08-24","close":28700.0},{"date":"2017-08-25","close":28750.0},{"date":"2017-08-28","close":28500.0},{"date":"2017-08-29","close":28450.0},{"date":"2017-08-30","close":28650.0},{"date":"2017-08-31","close":28850.0},{"date":"2017-09-01","close":28700.0},{"date":"2017-09-04","close":28500.0},{"date":"2017-09-05","close":28450.0},{"date":"2017-09-06","close":28250.0},{"date":"2017-09-07","close":28350.0},{"date":"2017-09-08","close":28650.0},{"date":"2017-09-11","close":28700.0},{"date":"2017-09-12","close":28750.0},{"date":"2017-09-13","close":28600.0},{"date":"2017-09-14","close":28700.0},{"date":"2017-09-15","close":30150.0},{"date":"2017-09-18","close":29900.0},{"date":"2017-09-19","close":29850.0},{"date":"2017-09-20","close":29450.0},{"date":"2017-09-21","close":29100.0},{"date":"2017-09-22","close":28150.0},{"date":"2017-09-25","close":27300.0},{"date":"2017-09-26","close":27350.0},{"date":"2017-09-27","close":27300.0},{"date":"2017-09-28","close":27150.0},{"date":"2017-09-29","close":27300.0},{"date":"2017-10-10","close":27350.0},{"date":"2017-10-11","close":27400.0},{"date":"2017-10-12","close":27550.0},{"date":"2017-10-13","close":27500.0},{"date":"2017-10-16","close":28300.0},{"date":"2017-10-17","close":27950.0},{"date":"2017-10-18","close":27400.0},{"date":"2017-10-19","close":27300.0},{"date":"2017-10-20","close":27950.0},{"date":"2017-10-23","close":27650.0},{"date":"2017-10-24","close":27600.0},{"date":"2017-10-25","close":28000.0},{"date":"2017-10-26","close":28600.0},{"date":"2017-10-27","close":28750.0},{"date":"2017-10-30","close":28750.0},{"date":"2017-10-31","close":29050.0},{"date":"2017-11-01","close":28650.0},{"date":"2017-11-02","close":29250.0},{"date":"2017-11-03","close":29600.0},{"date":"2017-11-06","close":29600.0},{"date":"2017-11-07","close":30900.0},{"date":"2017-11-08","close":31300.0},{"date":"2017-11-09","close":31000.0},{"date":"2017-11-10","close":29400.0},{"date":"2017-11-13","close":29300.0},{"date":"2017-11-14","close":28500.0},{"date":"2017-11-15","close":27600.0},{"date":"2017-11-16","close":27500.0},{"date":"2017-11-17","close":27200.0},{"date":"2017-11-20","close":26900.0},{"date":"2017-11-21","close":27350.0},{"date":"2017-11-22","close":26950.0},{"date":"2017-11-23","close":27400.0},{"date":"2017-11-24","close":27100.0},{"date":"2017-11-27","close":27050.0},{"date":"2017-11-28","close":27100.0},{"date":"2017-11-29","close":27250.0},{"date":"2017-11-30","close":27850.0},{"date":"2017-12-01","close":27600.0},{"date":"2017-12-04","close":27600.0},{"date":"2017-12-05","close":28200.0},{"date":"2017-12-06","close":27850.0},{"date":"2017-12-07","close":27450.0},{"date":"2017-12-08","close":27000.0},{"date":"2017-12-11","close":27400.0},{"date":"2017-12-12","close":27250.0},{"date":"2017-12-13","close":27800.0},{"date":"2017-12-14","close":27050.0},{"date":"2017-12-15","close":27800.0},{"date":"2017-12-18","close":27450.0},{"date":"2017-12-19","close":27200.0},{"date":"2017-12-20","close":27350.0},{"date":"2017-12-21","close":26900.0},{"date":"2017-12-22","close":26950.0},{"date":"2017-12-26","close":26950.0},{"date":"2017-12-27","close":27050.0},{"date":"2017-12-28","close":27150.0},{"date":"2018-01-02","close":19118.125},{"date":"2018-01-03","close":19740.416},{"date":"2018-01-04","close":20189.8457},{"date":"2018-01-05","close":20293.5625},{"date":"2018-01-08","close":20258.9902},{"date":"2018-01-09","close":20397.2773},{"date":"2018-01-10","close":21296.1387},{"date":"2018-01-11","close":21019.5645},{"date":"2018-01-12","close":21468.9941},{"date":"2018-01-15","close":21261.5664},{"date":"2018-01-16","close":20777.5645},{"date":"2018-01-17","close":20189.8457},{"date":"2018-01-18","close":20051.5566},{"date":"2018-01-19","close":20362.7031},{"date":"2018-01-22","close":20500.9902},{"date":"2018-01-23","close":20604.7031},{"date":"2018-01-24","close":20812.1348},{"date":"2018-01-25","close":21780.1426},{"date":"2018-01-26","close":21226.9961},{"date":"2018-01-29","close":21468.9941},{"date":"2018-01-30","close":21399.8555},{"date":"2018-01-31","close":20708.4199},{"date":"2018-02-01","close":21365.2832},{"date":"2018-02-02","close":20984.9922},{"date":"2018-02-05","close":20224.418},{"date":"2018-02-06","close":19947.8438},{"date":"2018-02-07","close":19394.6973},{"date":"2018-02-08","close":19256.4102},{"date":"2018-02-09","close":19083.5527},{"date":"2018-02-12","close":19221.8379},{"date":"2018-02-13","close":19014.4102},{"date":"2018-02-14","close":19014.4102},{"date":"2018-02-19","close":19256.4102},{"date":"2018-02-20","close":19187.2676},{"date":"2018-02-21","close":19256.4102},{"date":"2018-02-22","close":19083.5527},{"date":"2018-02-23","close":19221.8379},{"date":"2018-02-26","close":19360.1289},{"date":"2018-02-27","close":19118.125},{"date":"2018-02-28","close":18772.4062},{"date":"2018-03-02","close":18150.1172},{"date":"2018-03-05","close":17977.2598},{"date":"2018-03-06","close":18080.9766},{"date":"2018-03-07","close":18115.5449},{"date":"2018-03-08","close":18115.5449},{"date":"2018-03-09","close":18184.6914},{"date":"2018-03-12","close":18564.9785},{"date":"2018-03-13","close":18392.1211},{"date":"2018-03-14","close":18392.1211},{"date":"2018-03-15","close":18737.8359},{"date":"2018-03-16","close":18703.2656},{"date":"2018-03-19","close":18806.9805},{"date":"2018-03-20","close":18703.2656},{"date":"2018-03-21","close":18668.6914},{"date":"2018-03-22","close":18737.8359},{"date":"2018-03-23","close":18184.6914},{"date":"2018-03-26","close":18703.2656},{"date":"2018-03-27","close":19463.8418},{"date":"2018-03-28","close":19394.6973},{"date":"2018-03-29","close":18668.6914},{"date":"2018-03-30","close":18876.125},{"date":"2018-04-02","close":18841.5527},{"date":"2018-04-03","close":18668.6914},{"date":"2018-04-04","close":18322.9766},{"date":"2018-04-05","close":18530.4062},{"date":"2018-04-06","close":18184.6914},{"date":"2018-04-09","close":17977.2598},{"date":"2018-04-10","close":18219.2617},{"date":"2018-04-11","close":18080.9766},{"date":"2018-04-12","close":18253.834},{"date":"2018-04-13","close":18115.5449},{"date":"2018-04-16","close":18461.2637},{"date":"2018-04-17","close":18357.5508},{"date":"2018-04-18","close":18392.1211},{"date":"2018-04-19","close":19014.4102},{"date":"2018-04-20","close":18737.8359},{"date":"2018-04-23","close":19152.6953},{"date":"2018-04-24","close":19014.4102},{"date":"2018-04-25","close":18288.4062},{"date":"2018-04-26","close":18253.834},{"date":"2018-04-27","close":18253.834},{"date":"2018-04-30","close":18288.4062},{"date":"2018-05-02","close":18737.8359},{"date":"2018-05-03","close":18426.6934},{"date":"2018-05-04","close":18737.8359},{"date":"2018-05-08","close":18115.5449},{"date":"2018-05-09","close":17838.9727},{"date":"2018-05-10","close":17838.9727},{"date":"2018-05-11","close":17977.2598},{"date":"2018-05-14","close":20950.4219},{"date":"2018-05-15","close":21019.5645},{"date":"2018-05-16","close":19567.5547},{"date":"2018-05-17","close":19740.416},{"date":"2018-05-18","close":19947.8438},{"date":"2018-05-21","close":19705.8418},{"date":"2018-05-23","close":19014.4102},{"date":"2018-05-24","close":19118.125},{"date":"2018-05-25","close":18219.2617},{"date":"2018-05-28","close":19429.2676},{"date":"2018-05-29","close":18806.9805},{"date":"2018-05-30","close":18322.9766},{"date":"2018-05-31","close":18219.2617},{"date":"2018-06-01","close":18288.4062},{"date":"2018-06-04","close":18530.4062},{"date":"2018-06-05","close":18979.8379},{"date":"2018-06-07","close":18737.8359},{"date":"2018-06-08","close":18599.5488},{"date":"2018-06-11","close":19256.4102},{"date":"2018-06-12","close":19014.4102},{"date":"2018-06-14","close":18253.834},{"date":"2018-06-15","close":18288.4062},{"date":"2018-06-18","close":18080.9766},{"date":"2018-06-19","close":17285.8281},{"date":"2018-06-20","close":17043.8262},{"date":"2018-06-21","close":16421.5352},{"date":"2018-06-22","close":16594.3945},{"date":"2018-06-25","close":16559.8223},{"date":"2018-06-26","close":16594.3945},{"date":"2018-06-27","close":16421.5352},{"date":"2018-06-28","close":16490.6816},{"date":"2018-06-29","close":16698.1094},{"date":"2018-07-02","close":15972.1064},{"date":"2018-07-03","close":15660.959},{"date":"2018-07-04","close":15764.6738},{"date":"2018-07-05","close":15418.9551},{"date":"2018-07-06","close":15730.1025},{"date":"2018-07-09","close":15488.1016},{"date":"2018-07-10","close":15730.1025},{"date":"2018-07-11","close":15730.1025},{"date":"2018-07-12","close":15626.3857},{"date":"2018-07-13","close":15764.6738},{"date":"2018-07-16","close":15591.8164},{"date":"2018-07-17","close":15591.8164},{"date":"2018-07-18","close":15488.1016},{"date":"2018-07-19","close":15349.8135},{"date":"2018-07-20","close":15142.3828},{"date":"2018-07-23","close":15695.5303},{"date":"2018-07-24","close":15626.3857},{"date":"2018-07-25","close":15453.5303},{"date":"2018-07-26","close":15695.5303},{"date":"2018-07-27","close":15764.6738},{"date":"2018-07-30","close":15833.8184},{"date":"2018-07-31","close":16317.8203},{"date":"2018-08-01","close":16317.8203},{"date":"2018-08-02","close":15902.9619},{"date":"2018-08-03","close":16490.6816},{"date":"2018-08-06","close":16317.8203},{"date":"2018-08-07","close":16317.8203},{"date":"2018-08-08","close":16179.5342},{"date":"2018-08-09","close":16179.5342},{"date":"2018-08-10","close":16214.1055},{"date":"2018-08-13","close":15799.2451},{"date":"2018-08-14","close":16041.248},{"date":"2018-08-16","close":15764.6738},{"date":"2018-08-17","close":15902.9619},{"date":"2018-08-20","close":15972.1064},{"date":"2018-08-21","close":15937.5332},{"date":"2018-08-22","close":15591.8164},{"date":"2018-08-23","close":15557.2422},{"date":"2018-08-24","close":15384.3828},{"date":"2018-08-27","close":15142.3828},{"date":"2018-08-28","close":15349.8135},{"date":"2018-08-29","close":15280.6699},{"date":"2018-08-30","close":14934.9521},{"date":"2018-08-31","close":14727.5234},{"date":"2018-09-03","close":14520.0938},{"date":"2018-09-04","close":14554.667},{"date":"2018-09-05","close":14796.668},{"date":"2018-09-06","close":14831.2363},{"date":"2018-09-07","close":15004.0977},{"date":"2018-09-10","close":14934.9521},{"date":"2018-09-11","close":15073.2402},{"date":"2018-09-12","close":14692.9531},{"date":"2018-09-13","close":15107.8125},{"date":"2018-09-14","close":15176.9551},{"date":"2018-09-17","close":15073.2402},{"date":"2018-09-18","close":15246.0986},{"date":"2018-09-19","close":15004.0977},{"date":"2018-09-20","close":14865.8096},{"date":"2018-09-21","close":14969.5244},{"date":"2018-09-27","close":15176.9551},{"date":"2018-09-28","close":15315.2402},{"date":"2018-10-01","close":15142.3828},{"date":"2018-10-02","close":15073.2402},{"date":"2018-10-04","close":14796.668},{"date":"2018-10-05","close":14554.667},{"date":"2018-10-08","close":14312.665},{"date":"2018-10-10","close":13621.2314},{"date":"2018-10-11","close":12653.2236},{"date":"2018-10-12","close":12860.6553},{"date":"2018-10-15","close":12998.9404},{"date":"2018-10-16","close":13275.5146},{"date":"2018-10-17","close":13240.9434},{"date":"2018-10-18","close":13275.5146},{"date":"2018-10-19","close":12929.7988},{"date":"2018-10-22","close":12687.7969},{"date":"2018-10-23","close":12238.3652},{"date":"2018-10-24","close":12376.6514},{"date":"2018-10-25","close":11685.2188},{"date":"2018-10-26","close":11097.501},{"date":"2018-10-29","close":10613.498},{"date":"2018-10-30","close":10717.2119},{"date":"2018-10-31","close":10820.9277},{"date":"2018-11-01","close":10855.499},{"date":"2018-11-02","close":11270.3584},{"date":"2018-11-05","close":11304.9307},{"date":"2018-11-06","close":11443.2178},{"date":"2018-11-07","close":11097.501},{"date":"2018-11-08","close":11374.0732},{"date":"2018-11-09","close":11443.2178},{"date":"2018-11-12","close":11477.79},{"date":"2018-11-13","close":11201.2148},{"date":"2018-11-14","close":11132.0713},{"date":"2018-11-15","close":11304.9307},{"date":"2018-11-16","close":11788.9336},{"date":"2018-11-19","close":11996.3652},{"date":"2018-11-20","close":11754.3623},{"date":"2018-11-21","close":11858.0771},{"date":"2018-11-22","close":11616.0752},{"date":"2018-11-23","close":11408.6455},{"date":"2018-11-26","close":11546.9326},{"date":"2018-11-27","close":11581.5039},{"date":"2018-11-28","close":11650.6465},{"date":"2018-11-29","close":11546.9326},{"date":"2018-11-30","close":11546.9326},{"date":"2018-12-03","close":11927.2197},{"date":"2018-12-04","close":11719.791},{"date":"2018-12-05","close":11512.3604},{"date":"2018-12-06","close":11339.5029},{"date":"2018-12-07","close":11339.5029},{"date":"2018-12-10","close":11097.501},{"date":"2018-12-11","close":11166.6445},{"date":"2018-12-12","close":11270.3584},{"date":"2018-12-13","close":11201.2148},{"date":"2018-12-14","close":11477.79},{"date":"2018-12-17","close":11650.6465},{"date":"2018-12-18","close":11512.3604},{"date":"2018-12-19","close":11235.7881},{"date":"2018-12-20","close":11028.3584},{"date":"2018-12-21","close":11201.2148},{"date":"2018-12-24","close":10959.2139},{"date":"2018-12-26","close":10475.2109},{"date":"2018-12-27","close":10791.5762},{"date":"2018-12-28","close":10791.5762},{"date":"2019-01-02","close":10791.5762},{"date":"2019-01-03","close":10580.666},{"date":"2019-01-04","close":10334.6055},{"date":"2019-01-07","close":10475.2109},{"date":"2019-01-08","close":10475.2109},{"date":"2019-01-09","close":10791.5762},{"date":"2019-01-10","close":10932.1826},{"date":"2019-01-11","close":11178.2461},{"date":"2019-01-14","close":11072.79},{"date":"2019-01-15","close":11213.3975},{"date":"2019-01-16","close":11248.5479},{"date":"2019-01-17","close":11354.0039},{"date":"2019-01-18","close":11424.3086},{"date":"2019-01-21","close":11775.8242},{"date":"2019-01-22","close":11775.8242},{"date":"2019-01-23","close":11916.4316},{"date":"2019-01-24","close":11846.1279},{"date":"2019-01-25","close":11846.1279},{"date":"2019-01-28","close":11951.583},{"date":"2019-01-29","close":12057.0381},{"date":"2019-01-30","close":12057.0381},{"date":"2019-01-31","close":12127.3408},{"date":"2019-02-01","close":11951.583},{"date":"2019-02-07","close":12057.0381},{"date":"2019-02-08","close":11951.583},{"date":"2019-02-11","close":11846.1279},{"date":"2019-02-12","close":11705.5215},{"date":"2019-02-13","close":11705.5215},{"date":"2019-02-14","close":12092.1904},{"date":"2019-02-15","close":12021.8867},{"date":"2019-02-18","close":12373.4023},{"date":"2019-02-19","close":12373.4023},{"date":"2019-02-20","close":12303.0996},{"date":"2019-02-21","close":12338.252},{"date":"2019-02-22","close":12162.4932},{"date":"2019-02-25","close":11951.583},{"date":"2019-02-26","close":11916.4316},{"date":"2019-02-27","close":12197.6455},{"date":"2019-02-28","close":11881.2793},{"date":"2019-03-04","close":12162.4932},{"date":"2019-03-05","close":12092.1904},{"date":"2019-03-06","close":12478.8594},{"date":"2019-03-07","close":12197.6455},{"date":"2019-03-08","close":11916.4316},{"date":"2019-03-11","close":11846.1279},{"date":"2019-03-12","close":11951.583},{"date":"2019-03-13","close":11881.2793},{"date":"2019-03-14","close":12232.7979},{"date":"2019-03-15","close":12408.5557},{"date":"2019-03-18","close":12443.707},{"date":"2019-03-19","close":12303.0996},{"date":"2019-03-20","close":12232.7979},{"date":"2019-03-21","close":12267.9482},{"date":"2019-03-22","close":11986.7354},{"date":"2019-03-25","close":11705.5215},{"date":"2019-03-26","close":11775.8242},{"date":"2019-03-27","close":11635.2178},{"date":"2019-03-28","close":11318.8525},{"date":"2019-03-29","close":11283.7012},{"date":"2019-04-01","close":11705.5215},{"date":"2019-04-02","close":11775.8242},{"date":"2019-04-03","close":11916.4316},{"date":"2019-04-04","close":12057.0381},{"date":"2019-04-05","close":12162.4932},{"date":"2019-04-08","close":12303.0996},{"date":"2019-04-09","close":12443.707},{"date":"2019-04-10","close":12584.3135},{"date":"2019-04-11","close":12478.8594},{"date":"2019-04-12","close":12478.8594},{"date":"2019-04-15","close":12408.5557},{"date":"2019-04-16","close":12373.4023},{"date":"2019-04-17","close":12232.7979},{"date":"2019-04-18","close":12267.9482},{"date":"2019-04-19","close":12232.7979},{"date":"2019-04-22","close":12021.8867},{"date":"2019-04-23","close":12303.0996},{"date":"2019-04-24","close":12021.8867},{"date":"2019-04-25","close":12724.9209},{"date":"2019-04-26","close":12970.9824},{"date":"2019-04-29","close":13287.3477},{"date":"2019-04-30","close":13392.8037},{"date":"2019-05-02","close":13603.7158},{"date":"2019-05-03","close":13287.3477},{"date":"2019-05-07","close":13603.7158},{"date":"2019-05-08","close":13252.1963},{"date":"2019-05-09","close":12970.9824},{"date":"2019-05-10","close":13146.7422},{"date":"2019-05-13","close":12900.6797},{"date":"2019-05-14","close":12970.9824},{"date":"2019-05-15","close":12865.5264},{"date":"2019-05-16","close":12584.3135},{"date":"2019-05-17","close":12619.4648},{"date":"2019-05-20","close":11951.583},{"date":"2019-05-21","close":11846.1279},{"date":"2019-05-22","close":11775.8242},{"date":"2019-05-23","close":11740.6729},{"date":"2019-05-24","close":11670.3701},{"date":"2019-05-27","close":11354.0039},{"date":"2019-05-28","close":11354.0039},{"date":"2019-05-29","close":11037.6387},{"date":"2019-05-30","close":11072.79},{"date":"2019-05-31","close":11072.79},{"date":"2019-06-03","close":11213.3975},{"date":"2019-06-04","close":11424.3086},{"date":"2019-06-05","close":11283.7012},{"date":"2019-06-07","close":11459.459},{"date":"2019-06-10","close":11459.459},{"date":"2019-06-11","close":11635.2178},{"date":"2019-06-12","close":11635.2178},{"date":"2019-06-13","close":11810.9766},{"date":"2019-06-14","close":11600.0664},{"date":"2019-06-17","close":11529.7637},{"date":"2019-06-18","close":11600.0664},{"date":"2019-06-19","close":11986.7354},{"date":"2019-06-20","close":12197.6455},{"date":"2019-06-21","close":12408.5557},{"date":"2019-06-24","close":12408.5557},{"date":"2019-06-25","close":12267.9482},{"date":"2019-06-26","close":12408.5557},{"date":"2019-06-27","close":12514.0107},{"date":"2019-06-28","close":12514.0107},{"date":"2019-07-01","close":12584.3135},{"date":"2019-07-02","close":12970.9824},{"date":"2019-07-03","close":12935.8311},{"date":"2019-07-04","close":13111.5898},{"date":"2019-07-05","close":13252.1963},{"date":"2019-07-08","close":12900.6797},{"date":"2019-07-09","close":12865.5264},{"date":"2019-07-10","close":12970.9824},{"date":"2019-07-11","close":13322.499},{"date":"2019-07-12","close":13568.5615},{"date":"2019-07-15","close":13392.8037},{"date":"2019-07-16","close":13181.8926},{"date":"2019-07-17","close":13076.4375},{"date":"2019-07-18","close":13006.1357},{"date":"2019-07-19","close":13217.0439},{"date":"2019-07-22","close":13006.1357},{"date":"2019-07-23","close":13181.8926},{"date":"2019-07-24","close":13287.3477},{"date":"2019-07-25","close":13533.4102},{"date":"2019-07-26","close":13111.5898},{"date":"2019-07-29","close":12549.1621},{"date":"2019-07-30","close":12795.2246},{"date":"2019-07-31","close":12970.9824},{"date":"2019-08-01","close":12900.6797},{"date":"2019-08-02","close":12373.4023},{"date":"2019-08-05","close":11740.6729},{"date":"2019-08-06","close":11529.7637},{"date":"2019-08-07","close":11354.0039},{"date":"2019-08-08","close":11354.0039},{"date":"2019-08-09","close":11564.9141},{"date":"2019-08-12","close":11424.3086},{"date":"2019-08-13","close":11424.3086},{"date":"2019-08-14","close":11459.459},{"date":"2019-08-16","close":11459.459},{"date":"2019-08-19","close":11881.2793},{"date":"2019-08-20","close":11881.2793},{"date":"2019-08-21","close":11916.4316},{"date":"2019-08-22","close":11986.7354},{"date":"2019-08-23","close":11986.7354},{"date":"2019-08-26","close":11705.5215},{"date":"2019-08-27","close":11635.2178},{"date":"2019-08-28","close":11951.583},{"date":"2019-08-29","close":11986.7354},{"date":"2019-08-30","close":12092.1904},{"date":"2019-09-02","close":12057.0381},{"date":"2019-09-03","close":11810.9766},{"date":"2019-09-04","close":11916.4316},{"date":"2019-09-05","close":12232.7979},{"date":"2019-09-06","close":11951.583},{"date":"2019-09-09","close":11986.7354},{"date":"2019-09-10","close":12197.6455},{"date":"2019-09-11","close":12267.9482},{"date":"2019-09-16","close":12795.2246},{"date":"2019-09-17","close":12865.5264},{"date":"2019-09-18","close":12760.0713},{"date":"2019-09-19","close":12724.9209},{"date":"2019-09-20","close":12619.4648},{"date":"2019-09-23","close":12654.6182},{"date":"2019-09-24","close":12619.4648},{"date":"2019-09-25","close":12408.5557},{"date":"2019-09-26","close":12232.7979},{"date":"2019-09-27","close":12092.1904},{"date":"2019-09-30","close":12057.0381},{"date":"2019-10-01","close":11986.7354},{"date":"2019-10-02","close":11740.6729},{"date":"2019-10-04","close":11318.8525},{"date":"2019-10-07","close":11107.9424},{"date":"2019-10-08","close":11178.2461},{"date":"2019-10-10","close":10932.1826},{"date":"2019-10-11","close":10932.1826},{"date":"2019-10-14","close":11213.3975},{"date":"2019-10-15","close":11178.2461},{"date":"2019-10-16","close":11213.3975},{"date":"2019-10-17","close":11213.3975},{"date":"2019-10-18","close":11143.0938},{"date":"2019-10-21","close":11002.4873},{"date":"2019-10-22","close":11318.8525},{"date":"2019-10-23","close":10967.335},{"date":"2019-10-24","close":10615.8193},{"date":"2019-10-25","close":10686.1201},{"date":"2019-10-28","close":10650.9697},{"date":"2019-10-29","close":11107.9424},{"date":"2019-10-30","close":10861.8809},{"date":"2019-10-31","close":10932.1826},{"date":"2019-11-01","close":10861.8809},{"date":"2019-11-04","close":11072.79},{"date":"2019-11-05","close":10967.335},{"date":"2019-11-06","close":10932.1826},{"date":"2019-11-07","close":10967.335},{"date":"2019-11-08","close":11107.9424},{"date":"2019-11-11","close":11037.6387},{"date":"2019-11-12","close":11107.9424},{"date":"2019-11-13","close":11002.4873},{"date":"2019-11-14","close":11143.0938},{"date":"2019-11-15","close":11072.79},{"date":"2019-11-18","close":10932.1826},{"date":"2019-11-19","close":10686.1201},{"date":"2019-11-20","close":10615.8193},{"date":"2019-11-21","close":10510.3633},{"date":"2019-11-22","close":10580.666},{"date":"2019-11-25","close":10686.1201},{"date":"2019-11-26","close":10756.4248},{"date":"2019-11-27","close":10650.9697},{"date":"2019-11-28","close":10580.666},{"date":"2019-11-29","close":10440.0586},{"date":"2019-12-02","close":10580.666},{"date":"2019-12-03","close":10440.0586},{"date":"2019-12-04","close":10264.3008},{"date":"2019-12-05","close":10264.3008},{"date":"2019-12-06","close":10299.4521},{"date":"2019-12-09","close":10440.0586},{"date":"2019-12-10","close":10510.3633},{"date":"2019-12-11","close":10440.0586},{"date":"2019-12-12","close":10545.5146},{"date":"2019-12-13","close":10721.2734},{"date":"2019-12-16","close":10545.5146},{"date":"2019-12-17","close":10580.666},{"date":"2019-12-18","close":10475.2109},{"date":"2019-12-19","close":10440.0586},{"date":"2019-12-20","close":10299.4521},{"date":"2019-12-23","close":10334.6055},{"date":"2019-12-24","close":10334.6055},{"date":"2019-12-26","close":10475.2109},{"date":"2019-12-27","close":10726.3301},{"date":"2019-12-30","close":10798.0762},{"date":"2020-01-02","close":10762.2041},{"date":"2020-01-03","close":10798.0762},{"date":"2020-01-06","close":10475.2109},{"date":"2020-01-07","close":10403.4629},{"date":"2020-01-08","close":9757.7305},{"date":"2020-01-09","close":9865.3535},{"date":"2020-01-10","close":9865.3535},{"date":"2020-01-13","close":9972.9756},{"date":"2020-01-14","close":10044.7227},{"date":"2020-01-15","close":10259.9678},{"date":"2020-01-16","close":10188.2188},{"date":"2020-01-17","close":10080.5977},{"date":"2020-01-20","close":10116.4707},{"date":"2020-01-21","close":10044.7227},{"date":"2020-01-22","close":10080.5977},{"date":"2020-01-23","close":9901.2275},{"date":"2020-01-28","close":9470.7393},{"date":"2020-01-29","close":9327.2422},{"date":"2020-01-30","close":9076.125},{"date":"2020-01-31","close":8681.5107},{"date":"2020-02-03","close":8502.1406},{"date":"2020-02-04","close":8789.1328},{"date":"2020-02-05","close":8789.1328},{"date":"2020-02-06","close":9111.999},{"date":"2020-02-07","close":9147.873},{"date":"2020-02-10","close":9434.8652},{"date":"2020-02-11","close":9614.2344},{"date":"2020-02-12","close":9578.3613},{"date":"2020-02-13","close":9470.7393},{"date":"2020-02-14","close":9470.7393},{"date":"2020-02-17","close":9542.4873},{"date":"2020-02-18","close":9255.4951},{"date":"2020-02-19","close":9111.999},{"date":"2020-02-20","close":8860.8809},{"date":"2020-02-21","close":8896.7549},{"date":"2020-02-24","close":8538.0146},{"date":"2020-02-25","close":8538.0146},{"date":"2020-02-26","close":8430.3926},{"date":"2020-02-27","close":8394.5186},{"date":"2020-02-28","close":8071.6519},{"date":"2020-03-02","close":7964.0298},{"date":"2020-03-03","close":8071.6519},{"date":"2020-03-04","close":8143.3999},{"date":"2020-03-05","close":8358.6445},{"date":"2020-03-06","close":8035.7778},{"date":"2020-03-09","close":8035.7778},{"date":"2020-03-10","close":7318.2974},{"date":"2020-03-11","close":7210.6758},{"date":"2020-03-12","close":7210.6758},{"date":"2020-03-13","close":6285.127},{"date":"2020-03-16","close":6191.8545},{"date":"2020-03-17","close":6134.4556},{"date":"2020-03-18","close":5639.3945},{"date":"2020-03-19","close":4771.2437},{"date":"2020-03-20","close":5668.0938},{"date":"2020-03-23","close":4814.292},{"date":"2020-03-24","close":5173.0322},{"date":"2020-03-25","close":5811.5898},{"date":"2020-03-26","close":5883.3379},{"date":"2020-03-27","close":6062.7075},{"date":"2020-03-30","close":6163.1548},{"date":"2020-03-31","close":6579.2935},{"date":"2020-04-01","close":6378.3994},{"date":"2020-04-02","close":6557.7695},{"date":"2020-04-03","close":6529.0703},{"date":"2020-04-06","close":8466.2666},{"date":"2020-04-07","close":9542.4873},{"date":"2020-04-08","close":9470.7393},{"date":"2020-04-09","close":9721.8574},{"date":"2020-04-10","close":9542.4873},{"date":"2020-04-13","close":9183.7461},{"date":"2020-04-14","close":9363.1172},{"date":"2020-04-16","close":9111.999},{"date":"2020-04-17","close":9183.7461},{"date":"2020-04-20","close":9040.251},{"date":"2020-04-21","close":8789.1328},{"date":"2020-04-22","close":8789.1328},{"date":"2020-04-23","close":9219.6211},{"date":"2020-04-24","close":8968.5029},{"date":"2020-04-27","close":9147.873},{"date":"2020-04-28","close":9327.2422},{"date":"2020-04-29","close":9470.7393},{"date":"2020-05-04","close":9291.3691},{"date":"2020-05-06","close":9578.3613},{"date":"2020-05-07","close":9578.3613},{"date":"2020-05-08","close":9650.1094},{"date":"2020-05-11","close":9614.2344},{"date":"2020-05-12","close":9363.1172},{"date":"2020-05-13","close":9506.6133},{"date":"2020-05-14","close":9470.7393},{"date":"2020-05-15","close":9542.4873},{"date":"2020-05-18","close":9614.2344},{"date":"2020-05-19","close":10116.4707},{"date":"2020-05-20","close":10008.8496},{"date":"2020-05-21","close":10116.4707},{"date":"2020-05-22","close":10008.8496},{"date":"2020-05-25","close":10044.7227},{"date":"2020-05-26","close":10152.3457},{"date":"2020-05-27","close":10618.708},{"date":"2020-05-28","close":11156.8174},{"date":"2020-05-29","close":11228.5645},{"date":"2020-06-01","close":11264.4395},{"date":"2020-06-02","close":11587.3057},{"date":"2020-06-03","close":11407.9355},{"date":"2020-06-04","close":11049.1963},{"date":"2020-06-05","close":11372.0615},{"date":"2020-06-08","close":11228.5645},{"date":"2020-06-09","close":11336.1875},{"date":"2020-06-10","close":11120.9443},{"date":"2020-06-11","close":10905.7002},{"date":"2020-06-12","close":10546.959},{"date":"2020-06-15","close":9614.2344},{"date":"2020-06-16","close":10367.5889},{"date":"2020-06-17","close":10726.3301},{"date":"2020-06-18","close":12089.541},{"date":"2020-06-19","close":11443.8105},{"date":"2020-06-22","close":11085.0693},{"date":"2020-06-23","close":11049.1963},{"date":"2020-06-24","close":11156.8174},{"date":"2020-06-25","close":10690.4561},{"date":"2020-06-26","close":11049.1963},{"date":"2020-06-29","close":10546.959},{"date":"2020-06-30","close":11156.8174},{"date":"2020-07-01","close":11085.0693},{"date":"2020-07-02","close":11192.6914},{"date":"2020-07-03","close":11192.6914},{"date":"2020-07-06","close":11156.8174},{"date":"2020-07-07","close":10833.9512},{"date":"2020-07-08","close":10654.5811},{"date":"2020-07-09","close":10654.5811},{"date":"2020-07-10","close":10403.4629},{"date":"2020-07-13","close":10654.5811},{"date":"2020-07-14","close":10726.3301},{"date":"2020-07-15","close":10762.2041},{"date":"2020-07-16","close":10762.2041},{"date":"2020-07-17","close":10905.7002},{"date":"2020-07-20","close":11013.3223},{"date":"2020-07-21","close":10977.4473},{"date":"2020-07-22","close":11085.0693},{"date":"2020-07-23","close":11300.3145},{"date":"2020-07-24","close":11013.3223},{"date":"2020-07-27","close":10833.9512},{"date":"2020-07-28","close":10833.9512},{"date":"2020-07-29","close":10941.5732},{"date":"2020-07-30","close":10905.7002},{"date":"2020-07-31","close":10833.9512},{"date":"2020-08-03","close":10833.9512},{"date":"2020-08-04","close":10941.5732},{"date":"2020-08-05","close":10977.4473},{"date":"2020-08-06","close":11156.8174},{"date":"2020-08-07","close":11013.3223},{"date":"2020-08-10","close":10762.2041},{"date":"2020-08-11","close":11120.9443},{"date":"2020-08-12","close":11479.6836},{"date":"2020-08-13","close":11659.0527},{"date":"2020-08-14","close":11730.8018},{"date":"2020-08-18","close":11013.3223},{"date":"2020-08-19","close":10869.8262},{"date":"2020-08-20","close":10259.9678},{"date":"2020-08-21","close":10367.5889},{"date":"2020-08-24","close":10582.834},{"date":"2020-08-25","close":10654.5811},{"date":"2020-08-26","close":10582.834},{"date":"2020-08-27","close":10367.5889},{"date":"2020-08-28","close":10618.708},{"date":"2020-08-31","close":10798.0762},{"date":"2020-09-01","close":11192.6914},{"date":"2020-09-02","close":11264.4395},{"date":"2020-09-03","close":11156.8174},{"date":"2020-09-04","close":10690.4561},{"date":"2020-09-07","close":10798.0762},{"date":"2020-09-08","close":10869.8262},{"date":"2020-09-09","close":10726.3301},{"date":"2020-09-10","close":10798.0762},{"date":"2020-09-11","close":10905.7002},{"date":"2020-09-14","close":11192.6914},{"date":"2020-09-15","close":11910.1719},{"date":"2020-09-16","close":12161.29},{"date":"2020-09-17","close":11838.4238},{"date":"2020-09-18","close":11981.9199},{"date":"2020-09-21","close":11730.8018},{"date":"2020-09-22","close":11264.4395},{"date":"2020-09-23","close":11049.1963},{"date":"2020-09-24","close":10833.9512},{"date":"2020-09-25","close":10905.7002},{"date":"2020-09-28","close":10905.7002},{"date":"2020-09-29","close":11085.0693},{"date":"2020-10-05","close":11013.3223},{"date":"2020-10-06","close":11085.0693},{"date":"2020-10-07","close":11120.9443},{"date":"2020-10-08","close":10977.4473},{"date":"2020-10-12","close":10941.5732},{"date":"2020-10-13","close":10869.8262},{"date":"2020-10-14","close":10905.7002},{"date":"2020-10-15","close":10869.8262},{"date":"2020-10-16","close":10869.8262},{"date":"2020-10-19","close":11049.1963},{"date":"2020-10-20","close":11013.3223},{"date":"2020-10-21","close":11085.0693},{"date":"2020-10-22","close":11192.6914},{"date":"2020-10-23","close":11264.4395},{"date":"2020-10-26","close":11120.9443},{"date":"2020-10-27","close":11192.6914},{"date":"2020-10-28","close":11120.9443},{"date":"2020-10-29","close":11120.9443},{"date":"2020-10-30","close":11085.0693},{"date":"2020-11-02","close":11587.3057},{"date":"2020-11-03","close":11694.9277},{"date":"2020-11-04","close":11730.8018},{"date":"2020-11-05","close":11981.9199},{"date":"2020-11-06","close":11946.0459},{"date":"2020-11-09","close":12161.29},{"date":"2020-11-10","close":13058.1406},{"date":"2020-11-11","close":13165.7617},{"date":"2020-11-12","close":13632.124},{"date":"2020-11-13","close":13237.5088},{"date":"2020-11-16","close":13775.6191},{"date":"2020-11-17","close":13488.6289},{"date":"2020-11-18","close":13201.6348},{"date":"2020-11-19","close":13560.376},{"date":"2020-11-20","close":13381.0049},{"date":"2020-11-23","close":13596.25},{"date":"2020-11-24","close":13954.9912},{"date":"2020-11-25","close":14636.5947},{"date":"2020-11-26","close":14170.2344},{"date":"2020-11-27","close":13452.7549},{"date":"2020-11-30","close":13703.8711},{"date":"2020-12-01","close":13883.2412},{"date":"2020-12-02","close":13990.8652},{"date":"2020-12-03","close":14026.7373},{"date":"2020-12-04","close":14098.4844},{"date":"2020-12-07","close":14062.6113},{"date":"2020-12-08","close":14098.4844},{"date":"2020-12-09","close":14493.1006},{"date":"2020-12-10","close":15999.8076},{"date":"2020-12-11","close":17937.0059},{"date":"2020-12-14","close":17757.6367},{"date":"2020-12-15","close":18008.7539},{"date":"2020-12-16","close":18941.4785},{"date":"2020-12-17","close":18833.8574},{"date":"2020-12-18","close":18008.7539},{"date":"2020-12-21","close":17901.1328},{"date":"2020-12-22","close":17614.1406},{"date":"2020-12-23","close":18008.7539},{"date":"2020-12-24","close":17363.0215},{"date":"2020-12-28","close":17255.4004},{"date":"2020-12-29","close":17839.0918},{"date":"2020-12-30","close":18021.4961},{"date":"2021-01-04","close":19517.2051},{"date":"2021-01-05","close":19371.2832},{"date":"2021-01-06","close":19298.3223},{"date":"2021-01-07","close":19845.5312},{"date":"2021-01-08","close":19882.0137},{"date":"2021-01-11","close":19261.8418},{"date":"2021-01-12","close":18897.0332},{"date":"2021-01-13","close":19225.3613},{"date":"2021-01-14","close":19663.1289},{"date":"2021-01-15","close":19444.2461},{"date":"2021-01-18","close":18568.709},{"date":"2021-01-19","close":20356.2637},{"date":"2021-01-20","close":20429.2246},{"date":"2021-01-21","close":20976.4375},{"date":"2021-01-22","close":20100.9004},{"date":"2021-01-25","close":20246.8203},{"date":"2021-01-26","close":19845.5312},{"date":"2021-01-27","close":19663.1289},{"date":"2021-01-28","close":19188.8809},{"date":"2021-01-29","close":19261.8418},{"date":"2021-02-01","close":19371.2832},{"date":"2021-02-02","close":19845.5312},{"date":"2021-02-03","close":19809.0547},{"date":"2021-02-04","close":20648.1113},{"date":"2021-02-05","close":20064.418},{"date":"2021-02-08","close":19590.166},{"date":"2021-02-09","close":19517.2051},{"date":"2021-02-10","close":19954.9766},{"date":"2021-02-15","close":19918.4941},{"date":"2021-02-16","close":19809.0547},{"date":"2021-02-17","close":19991.457},{"date":"2021-02-18","close":19736.0918},{"date":"2021-02-19","close":19845.5312},{"date":"2021-02-22","close":20830.5137},{"date":"2021-02-23","close":19663.1289},{"date":"2021-02-24","close":19444.2461},{"date":"2021-02-25","close":19954.9766},{"date":"2021-02-26","close":19918.4941},{"date":"2021-03-02","close":19736.0918},{"date":"2021-03-03","close":19991.457},{"date":"2021-03-04","close":20064.418},{"date":"2021-03-05","close":19699.6094},{"date":"2021-03-08","close":19626.6484},{"date":"2021-03-09","close":19626.6484},{"date":"2021-03-10","close":19699.6094},{"date":"2021-03-11","close":20246.8203},{"date":"2021-03-12","close":21560.1309},{"date":"2021-03-15","close":21888.457},{"date":"2021-03-16","close":21997.8965},{"date":"2021-03-17","close":21560.1309},{"date":"2021-03-18","close":21195.3223},{"date":"2021-03-19","close":21158.8398},{"date":"2021-03-22","close":20830.5137},{"date":"2021-03-23","close":20356.2637},{"date":"2021-03-24","close":20648.1113},{"date":"2021-03-25","close":21487.168},{"date":"2021-03-26","close":22107.3418},{"date":"2021-03-29","close":23420.6465},{"date":"2021-03-30","close":23457.127},{"date":"2021-03-31","close":23274.7246},{"date":"2021-04-01","close":22691.0312},{"date":"2021-04-02","close":22508.627},{"date":"2021-04-05","close":22946.3984},{"date":"2021-04-06","close":22362.707},{"date":"2021-04-07","close":22435.668},{"date":"2021-04-08","close":22180.3027},{"date":"2021-04-09","close":22545.1074},{"date":"2021-04-12","close":22289.7441},{"date":"2021-04-13","close":22435.668},{"date":"2021-04-14","close":22909.918},{"date":"2021-04-15","close":22581.5898},{"date":"2021-04-16","close":23858.418},{"date":"2021-04-19","close":23420.6465},{"date":"2021-04-20","close":22982.8809},{"date":"2021-04-21","close":22253.2637},{"date":"2021-04-22","close":22691.0312},{"date":"2021-04-23","close":22763.9941},{"date":"2021-04-26","close":23420.6465},{"date":"2021-04-27","close":23347.6855},{"date":"2021-04-28","close":22253.2637},{"date":"2021-04-29","close":22472.1465},{"date":"2021-04-30","close":22472.1465},{"date":"2021-05-03","close":22545.1074},{"date":"2021-05-04","close":24259.7031},{"date":"2021-05-06","close":25317.6465},{"date":"2021-05-07","close":25901.3398},{"date":"2021-05-10","close":26047.2617},{"date":"2021-05-11","close":26521.5117},{"date":"2021-05-12","close":25682.4551},{"date":"2021-05-13","close":25244.6855},{"date":"2021-05-14","close":25354.127},{"date":"2021-05-17","close":25062.2832},{"date":"2021-05-18","close":25500.0488},{"date":"2021-05-20","close":24697.4727},{"date":"2021-05-21","close":24259.7031},{"date":"2021-05-24","close":24369.1484},{"date":"2021-05-25","close":23858.418},{"date":"2021-05-26","close":23420.6465},{"date":"2021-05-27","close":23311.2051},{"date":"2021-05-28","close":23165.2812},{"date":"2021-05-31","close":22618.0703},{"date":"2021-06-01","close":22763.9941},{"date":"2021-06-02","close":22836.9551},{"date":"2021-06-03","close":22618.0703},{"date":"2021-06-04","close":22399.1875},{"date":"2021-06-07","close":22216.7832},{"date":"2021-06-08","close":22253.2637},{"date":"2021-06-09","close":22216.7832},{"date":"2021-06-10","close":21924.9355},{"date":"2021-06-11","close":22435.668},{"date":"2021-06-14","close":22326.2246},{"date":"2021-06-15","close":22107.3418},{"date":"2021-06-16","close":22070.8594},{"date":"2021-06-17","close":21961.416},{"date":"2021-06-18","close":21560.1309},{"date":"2021-06-21","close":20794.0332},{"date":"2021-06-22","close":21706.0508},{"date":"2021-06-23","close":22435.668},{"date":"2021-06-24","close":21888.457},{"date":"2021-06-25","close":22691.0312},{"date":"2021-06-28","close":22873.4355},{"date":"2021-06-29","close":22326.2246},{"date":"2021-06-30","close":22763.9941},{"date":"2021-07-01","close":22727.5137},{"date":"2021-07-02","close":22618.0703},{"date":"2021-07-05","close":22508.627},{"date":"2021-07-06","close":23530.0898},{"date":"2021-07-07","close":22982.8809},{"date":"2021-07-08","close":22727.5137},{"date":"2021-07-09","close":22034.3789},{"date":"2021-07-12","close":21815.4941},{"date":"2021-07-13","close":21997.8965},{"date":"2021-07-14","close":22545.1074},{"date":"2021-07-15","close":22727.5137},{"date":"2021-07-16","close":22289.7441},{"date":"2021-07-19","close":22070.8594},{"date":"2021-07-20","close":21669.5723},{"date":"2021-07-21","close":21815.4941},{"date":"2021-07-22","close":22180.3027},{"date":"2021-07-23","close":23019.3594},{"date":"2021-07-26","close":22691.0312},{"date":"2021-07-27","close":22581.5898},{"date":"2021-07-28","close":22508.627},{"date":"2021-07-29","close":22435.668},{"date":"2021-07-30","close":22545.1074},{"date":"2021-08-02","close":21487.168},{"date":"2021-08-03","close":21596.6113},{"date":"2021-08-04","close":21961.416},{"date":"2021-08-05","close":21706.0508},{"date":"2021-08-06","close":21377.7246},{"date":"2021-08-09","close":21414.2051},{"date":"2021-08-10","close":21195.3223},{"date":"2021-08-11","close":21231.8027},{"date":"2021-08-12","close":21122.3594},{"date":"2021-08-13","close":20866.9961},{"date":"2021-08-17","close":20356.2637},{"date":"2021-08-18","close":20429.2246},{"date":"2021-08-19","close":19517.2051},{"date":"2021-08-20","close":19006.4746},{"date":"2021-08-23","close":19480.7266},{"date":"2021-08-24","close":19772.5723},{"date":"2021-08-25","close":19809.0547},{"date":"2021-08-26","close":19699.6094},{"date":"2021-08-27","close":19809.0547},{"date":"2021-08-30","close":20137.3789},{"date":"2021-08-31","close":20246.8203},{"date":"2021-09-01","close":20246.8203},{"date":"2021-09-02","close":20173.8613},{"date":"2021-09-03","close":20210.3398},{"date":"2021-09-06","close":20392.7441},{"date":"2021-09-07","close":20611.6289},{"date":"2021-09-08","close":20356.2637},{"date":"2021-09-09","close":20137.3789},{"date":"2021-09-10","close":20319.7832},{"date":"2021-09-13","close":22435.668},{"date":"2021-09-14","close":22034.3789},{"date":"2021-09-15","close":22070.8594},{"date":"2021-09-16","close":22472.1465},{"date":"2021-09-17","close":21669.5723},{"date":"2021-09-23","close":21341.2441},{"date":"2021-09-24","close":21122.3594},{"date":"2021-09-27","close":21195.3223},{"date":"2021-09-28","close":23639.5332},{"date":"2021-09-29","close":24150.2617},{"date":"2021-09-30","close":25244.6855},{"date":"2021-10-01","close":25244.6855},{"date":"2021-10-05","close":26922.7988},{"date":"2021-10-06","close":25645.9727},{"date":"2021-10-07","close":22800.4746},{"date":"2021-10-08","close":21450.6855},{"date":"2021-10-12","close":22836.9551},{"date":"2021-10-13","close":22107.3418},{"date":"2021-10-14","close":22180.3027},{"date":"2021-10-15","close":22034.3789},{"date":"2021-10-18","close":22399.1875},{"date":"2021-10-19","close":21997.8965},{"date":"2021-10-20","close":21158.8398},{"date":"2021-10-21","close":21085.877},{"date":"2021-10-22","close":20648.1113},{"date":"2021-10-25","close":20830.5137},{"date":"2021-10-26","close":20538.668},{"date":"2021-10-27","close":20721.0703},{"date":"2021-10-28","close":19845.5312},{"date":"2021-10-29","close":19809.0547},{"date":"2021-11-01","close":19407.7656},{"date":"2021-11-02","close":19626.6484},{"date":"2021-11-03","close":19517.2051},{"date":"2021-11-04","close":19188.8809},{"date":"2021-11-05","close":19261.8418},{"date":"2021-11-08","close":19772.5723},{"date":"2021-11-09","close":19480.7266},{"date":"2021-11-10","close":19006.4746},{"date":"2021-11-11","close":19772.5723},{"date":"2021-11-12","close":19626.6484},{"date":"2021-11-15","close":19736.0918},{"date":"2021-11-16","close":19626.6484},{"date":"2021-11-17","close":18495.7461},{"date":"2021-11-18","close":18568.709},{"date":"2021-11-19","close":18568.709},{"date":"2021-11-22","close":18787.5918},{"date":"2021-11-23","close":18641.6699},{"date":"2021-11-24","close":18969.9941},{"date":"2021-11-25","close":18605.1895},{"date":"2021-11-26","close":17839.0918},{"date":"2021-11-29","close":17364.8418},{"date":"2021-11-30","close":16890.5918},{"date":"2021-12-01","close":17364.8418},{"date":"2021-12-02","close":17693.1699},{"date":"2021-12-03","close":17875.5742},{"date":"2021-12-06","close":17948.5352},{"date":"2021-12-07","close":18094.4551},{"date":"2021-12-08","close":18094.4551},{"date":"2021-12-09","close":18021.4961},{"date":"2021-12-10","close":18240.3809},{"date":"2021-12-13","close":18532.2266},{"date":"2021-12-14","close":18532.2266},{"date":"2021-12-15","close":18422.7852},{"date":"2021-12-16","close":18714.6309},{"date":"2021-12-17","close":19261.8418},{"date":"2021-12-20","close":19042.957},{"date":"2021-12-21","close":18751.1094},{"date":"2021-12-22","close":18933.5156},{"date":"2021-12-23","close":19079.4375},{"date":"2021-12-24","close":19882.0137},{"date":"2021-12-27","close":19590.166},{"date":"2021-12-28","close":20137.3789},{"date":"2021-12-29","close":21052.7148},{"date":"2021-12-30","close":21052.7148},{"date":"2022-01-03","close":26400.0},{"date":"2022-01-04","close":21490.4824},{"date":"2022-01-05","close":20973.1211},{"date":"2022-01-06","close":20694.5391},{"date":"2022-01-07","close":20774.1328},{"date":"2022-01-10","close":20455.7578},{"date":"2022-01-11","close":20694.5391},{"date":"2022-01-12","close":20853.7285},{"date":"2022-01-13","close":21172.1055},{"date":"2022-01-14","close":20694.5391},{"date":"2022-01-17","close":20336.3652},{"date":"2022-01-18","close":20177.1758},{"date":"2022-01-19","close":20177.1758},{"date":"2022-01-20","close":20216.9746},{"date":"2022-01-21","close":20415.959},{"date":"2022-01-24","close":19580.2188},{"date":"2022-01-25","close":18903.666},{"date":"2022-01-26","close":18903.666},{"date":"2022-01-27","close":17988.3301},{"date":"2022-01-28","close":19341.4375},{"date":"2022-02-03","close":20415.959},{"date":"2022-02-04","close":21331.293},{"date":"2022-02-07","close":21609.877},{"date":"2022-02-08","close":21609.877},{"date":"2022-02-09","close":21609.877},{"date":"2022-02-10","close":22485.4141},{"date":"2022-02-11","close":22087.4414},{"date":"2022-02-14","close":21848.6582},{"date":"2022-02-15","close":21251.7012},{"date":"2022-02-16","close":21570.0781},{"date":"2022-02-17","close":21530.2812},{"date":"2022-02-18","close":21729.2656},{"date":"2022-02-21","close":21729.2656},{"date":"2022-02-22","close":21729.2656},{"date":"2022-02-23","close":21729.2656},{"date":"2022-02-24","close":21848.6582},{"date":"2022-02-25","close":22962.9785},{"date":"2022-02-28","close":22962.9785},{"date":"2022-03-02","close":22326.2246},{"date":"2022-03-03","close":23719.127},{"date":"2022-03-04","close":23719.127},{"date":"2022-03-07","close":26504.9277},{"date":"2022-03-08","close":24873.2441},{"date":"2022-03-10","close":24873.2441},{"date":"2022-03-11","close":24873.2441},{"date":"2022-03-14","close":24873.2441},{"date":"2022-03-15","close":24873.2441},{"date":"2022-03-16","close":24873.2441},{"date":"2022-03-17","close":24873.2441},{"date":"2022-03-18","close":24515.0703},{"date":"2022-03-21","close":24515.0703},{"date":"2022-03-22","close":26783.5098},{"date":"2022-03-23","close":27181.4805},{"date":"2022-03-24","close":27300.873},{"date":"2022-03-25","close":26902.9004},{"date":"2022-03-28","close":27261.0762},{"date":"2022-03-29","close":26982.4961},{"date":"2022-03-30","close":26783.5098},{"date":"2022-03-31","close":27420.2637},{"date":"2022-04-01","close":27698.8457},{"date":"2022-04-04","close":27300.873},{"date":"2022-04-05","close":27300.873},{"date":"2022-04-06","close":28096.8164},{"date":"2022-04-07","close":27022.293},{"date":"2022-04-08","close":27221.2773},{"date":"2022-04-11","close":28176.4102},{"date":"2022-04-12","close":28375.3965},{"date":"2022-04-13","close":27858.0332},{"date":"2022-04-14","close":29330.5293},{"date":"2022-04-15","close":29449.9219},{"date":"2022-04-18","close":29290.7324},{"date":"2022-04-19","close":30604.0391},{"date":"2022-04-20","close":30604.0391},{"date":"2022-04-21","close":29529.5176},{"date":"2022-04-22","close":30166.2695},{"date":"2022-04-25","close":30484.6445},{"date":"2022-04-26","close":30484.6445},{"date":"2022-04-27","close":29887.6914},{"date":"2022-04-28","close":31320.3887},{"date":"2022-04-29","close":30604.0391},{"date":"2022-05-02","close":30604.0391},{"date":"2022-05-03","close":31519.373},{"date":"2022-05-04","close":30962.2148},{"date":"2022-05-06","close":31877.5469},{"date":"2022-05-09","close":39250.0},{"date":"2022-05-10","close":29648.9062},{"date":"2022-05-11","close":29728.5},{"date":"2022-05-12","close":30166.2695},{"date":"2022-05-13","close":30126.4727},{"date":"2022-05-16","close":30484.6445},{"date":"2022-05-17","close":30922.418},{"date":"2022-05-18","close":30444.8516},{"date":"2022-05-19","close":29847.8926},{"date":"2022-05-20","close":30086.6758},{"date":"2022-05-23","close":29887.6914},{"date":"2022-05-24","close":29887.6914},{"date":"2022-05-25","close":30166.2695},{"date":"2022-05-26","close":30643.8359},{"date":"2022-05-27","close":31200.9941},{"date":"2022-05-30","close":30245.8652},{"date":"2022-05-31","close":30285.6641},{"date":"2022-06-02","close":30564.2402},{"date":"2022-06-03","close":31041.8105},{"date":"2022-06-07","close":32076.5352},{"date":"2022-06-08","close":32235.7227},{"date":"2022-06-09","close":32673.4902},{"date":"2022-06-10","close":32753.0859},{"date":"2022-06-13","close":31877.5469},{"date":"2022-06-14","close":31638.7676},{"date":"2022-06-15","close":30723.4277},{"date":"2022-06-16","close":30922.418},{"date":"2022-06-17","close":29290.7324},{"date":"2022-06-20","close":28614.1797},{"date":"2022-06-21","close":28375.3965},{"date":"2022-06-22","close":27420.2637},{"date":"2022-06-23","close":26067.1602},{"date":"2022-06-24","close":26027.3633},{"date":"2022-06-27","close":26266.1445},{"date":"2022-06-28","close":27261.0762},{"date":"2022-06-29","close":27101.8867},{"date":"2022-06-30","close":25907.9707},{"date":"2022-07-01","close":25947.7676},{"date":"2022-07-04","close":25191.6211},{"date":"2022-07-05","close":25390.6074},{"date":"2022-07-06","close":22803.791},{"date":"2022-07-07","close":23122.168},{"date":"2022-07-08","close":23559.9375},{"date":"2022-07-11","close":23360.9492},{"date":"2022-07-12","close":22962.9785},{"date":"2022-07-13","close":22923.1816},{"date":"2022-07-14","close":22962.9785},{"date":"2022-07-15","close":22923.1816},{"date":"2022-07-18","close":23918.1113},{"date":"2022-07-19","close":24355.8809},{"date":"2022-07-20","close":24395.6777},{"date":"2022-07-21","close":24395.6777},{"date":"2022-07-22","close":24674.2598},{"date":"2022-07-25","close":24634.4609},{"date":"2022-07-26","close":25032.4336},{"date":"2022-07-27","close":25271.2148},{"date":"2022-07-28","close":25231.4199},{"date":"2022-07-29","close":26106.957},{"date":"2022-08-01","close":26425.334},{"date":"2022-08-02","close":26544.7266},{"date":"2022-08-03","close":26425.334},{"date":"2022-08-04","close":25509.998},{"date":"2022-08-05","close":25947.7676},{"date":"2022-08-08","close":26146.7539},{"date":"2022-08-09","close":26425.334},{"date":"2022-08-10","close":26664.1172},{"date":"2022-08-11","close":27062.0898},{"date":"2022-08-12","close":28216.207},{"date":"2022-08-16","close":27977.4238},{"date":"2022-08-17","close":28096.8164},{"date":"2022-08-18","close":28256.0059},{"date":"2022-08-19","close":29489.7188},{"date":"2022-08-22","close":29768.2988},{"date":"2022-08-23","close":31002.0137},{"date":"2022-08-24","close":31758.1562},{"date":"2022-08-25","close":32474.5059},{"date":"2022-08-26","close":33628.6289},{"date":"2022-08-29","close":33668.4219},{"date":"2022-08-30","close":34026.5977},{"date":"2022-08-31","close":34424.5703},{"date":"2022-09-01","close":33986.8008},{"date":"2022-09-02","close":35260.3125},{"date":"2022-09-05","close":36414.4336},{"date":"2022-09-06","close":36732.8125},{"date":"2022-09-07","close":36374.6328},{"date":"2022-09-08","close":35499.0938},{"date":"2022-09-13","close":36573.6211},{"date":"2022-09-14","close":37568.5469},{"date":"2022-09-15","close":38682.875},{"date":"2022-09-16","close":32872.4805},{"date":"2022-09-19","close":31957.1426},{"date":"2022-09-20","close":33151.0586},{"date":"2022-09-21","close":33469.4375},{"date":"2022-09-22","close":33827.6094},{"date":"2022-09-23","close":32315.3184},{"date":"2022-09-26","close":31240.793},{"date":"2022-09-27","close":31439.7812},{"date":"2022-09-28","close":30206.0684},{"date":"2022-09-29","close":31041.8105},{"date":"2022-09-30","close":30962.2148},{"date":"2022-10-04","close":32792.8828},{"date":"2022-10-05","close":33230.6523},{"date":"2022-10-06","close":33151.0586},{"date":"2022-10-07","close":33151.0586},{"date":"2022-10-11","close":33389.8398},{"date":"2022-10-12","close":34384.7695},{"date":"2022-10-13","close":33469.4375},{"date":"2022-10-14","close":34026.5977},{"date":"2022-10-17","close":34265.3828},{"date":"2022-10-18","close":34225.582},{"date":"2022-10-19","close":34265.3828},{"date":"2022-10-20","close":34902.1367},{"date":"2022-10-21","close":33031.668},{"date":"2022-10-24","close":33469.4375},{"date":"2022-10-25","close":32394.9102},{"date":"2022-10-26","close":32076.5352},{"date":"2022-10-27","close":32792.8828},{"date":"2022-10-28","close":32832.6836},{"date":"2022-10-31","close":32355.1152},{"date":"2022-11-01","close":33190.8555},{"date":"2022-11-02","close":32792.8828},{"date":"2022-11-03","close":33469.4375},{"date":"2022-11-04","close":33310.25},{"date":"2022-11-07","close":31797.9551},{"date":"2022-11-08","close":32315.3184},{"date":"2022-11-09","close":32514.3027},{"date":"2022-11-10","close":32713.2891},{"date":"2022-11-11","close":32156.1309},{"date":"2022-11-14","close":32116.334},{"date":"2022-11-15","close":31320.3887},{"date":"2022-11-16","close":31837.752},{"date":"2022-11-17","close":31240.793},{"date":"2022-11-18","close":31718.3633},{"date":"2022-11-21","close":31758.1562},{"date":"2022-11-22","close":31877.5469},{"date":"2022-11-23","close":32673.4902},{"date":"2022-11-24","close":32036.7383},{"date":"2022-11-25","close":32593.8984},{"date":"2022-11-28","close":31559.1719},{"date":"2022-11-29","close":32116.334},{"date":"2022-11-30","close":32792.8828},{"date":"2022-12-01","close":33350.0469},{"date":"2022-12-02","close":32832.6836},{"date":"2022-12-05","close":31837.752},{"date":"2022-12-06","close":31399.9844},{"date":"2022-12-07","close":31200.9941},{"date":"2022-12-08","close":31200.9941},{"date":"2022-12-09","close":31002.0137},{"date":"2022-12-12","close":30962.2148},{"date":"2022-12-13","close":32554.1016},{"date":"2022-12-14","close":32315.3184},{"date":"2022-12-15","close":32036.7383},{"date":"2022-12-16","close":31638.7676},{"date":"2022-12-19","close":32116.334},{"date":"2022-12-20","close":31718.3633},{"date":"2022-12-21","close":32355.1152},{"date":"2022-12-22","close":32832.6836},{"date":"2022-12-23","close":32792.8828},{"date":"2022-12-26","close":32872.4805},{"date":"2022-12-27","close":33230.6523},{"date":"2022-12-28","close":30872.3496},{"date":"2022-12-29","close":29114.3398},{"date":"2023-01-02","close":27913.748},{"date":"2023-01-03","close":27999.5059},{"date":"2023-01-04","close":27699.3574},{"date":"2023-01-05","close":27227.6953},{"date":"2023-01-06","close":28042.3848},{"date":"2023-01-09","close":29028.584},{"date":"2023-01-10","close":28471.166},{"date":"2023-01-11","close":28771.3145},{"date":"2023-01-12","close":28556.9219},{"date":"2023-01-13","close":29328.7305},{"date":"2023-01-16","close":29285.8516},{"date":"2023-01-17","close":28985.7051},{"date":"2023-01-18","close":28642.6797},{"date":"2023-01-19","close":28942.8262},{"date":"2023-01-20","close":29114.3398},{"date":"2023-01-25","close":29457.3672},{"date":"2023-01-26","close":29714.6348},{"date":"2023-01-27","close":30143.418},{"date":"2023-01-30","close":29714.6348},{"date":"2023-01-31","close":30057.6621},{"date":"2023-02-01","close":30186.2969},{"date":"2023-02-02","close":29586.0},{"date":"2023-02-03","close":29543.1211},{"date":"2023-02-06","close":29328.7305},{"date":"2023-02-07","close":28642.6797},{"date":"2023-02-08","close":28642.6797},{"date":"2023-02-09","close":28471.166},{"date":"2023-02-10","close":28085.2617},{"date":"2023-02-13","close":28385.4102},{"date":"2023-02-14","close":28428.2891},{"date":"2023-02-15","close":27484.9648},{"date":"2023-02-16","close":28085.2617},{"date":"2023-02-17","close":28042.3848},{"date":"2023-02-20","close":28042.3848},{"date":"2023-02-21","close":28213.8965},{"date":"2023-02-22","close":28128.1406},{"date":"2023-02-23","close":28042.3848},{"date":"2023-02-24","close":27999.5059},{"date":"2023-02-27","close":27442.0879},{"date":"2023-02-28","close":26884.6699},{"date":"2023-03-02","close":27870.8691},{"date":"2023-03-03","close":27827.9922},{"date":"2023-03-06","close":27570.7227},{"date":"2023-03-07","close":27442.0879},{"date":"2023-03-08","close":27013.3066},{"date":"2023-03-09","close":26327.2539},{"date":"2023-03-10","close":25726.959},{"date":"2023-03-13","close":25726.959},{"date":"2023-03-14","close":24569.2441},{"date":"2023-03-15","close":24869.3926},{"date":"2023-03-16","close":24526.3672},{"date":"2023-03-17","close":25126.6621},{"date":"2023-03-20","close":24955.1504},{"date":"2023-03-21","close":24740.7578},{"date":"2023-03-22","close":24483.4883},{"date":"2023-03-23","close":23883.1934},{"date":"2023-03-24","close":24011.8262},{"date":"2023-03-27","close":24226.2188},{"date":"2023-03-28","close":24740.7578},{"date":"2023-03-29","close":24612.123},{"date":"2023-03-30","close":24998.0273},{"date":"2023-03-31","close":24826.5137},{"date":"2023-04-03","close":25212.418},{"date":"2023-04-04","close":25169.5391},{"date":"2023-04-05","close":25169.5391},{"date":"2023-04-06","close":24354.8516},{"date":"2023-04-07","close":24397.7305},{"date":"2023-04-10","close":24354.8516},{"date":"2023-04-11","close":24697.8789},{"date":"2023-04-12","close":25426.8086},{"date":"2023-04-13","close":25426.8086},{"date":"2023-04-14","close":25769.8359},{"date":"2023-04-17","close":26798.9141},{"date":"2023-04-18","close":26970.4277},{"date":"2023-04-19","close":27227.6953},{"date":"2023-04-20","close":27442.0879},{"date":"2023-04-21","close":26884.6699},{"date":"2023-04-24","close":26413.0098},{"date":"2023-04-25","close":26027.1055},{"date":"2023-04-26","close":25469.6875},{"date":"2023-04-27","close":25212.418},{"date":"2023-04-28","close":25083.7832},{"date":"2023-05-02","close":25898.4707},{"date":"2023-05-03","close":25984.2285},{"date":"2023-05-04","close":26498.7656},{"date":"2023-05-08","close":26584.5234},{"date":"2023-05-09","close":26498.7656},{"date":"2023-05-10","close":26327.2539},{"date":"2023-05-11","close":26498.7656},{"date":"2023-05-12","close":26498.7656},{"date":"2023-05-15","close":26541.6445},{"date":"2023-05-16","close":25855.5918},{"date":"2023-05-17","close":25812.7129},{"date":"2023-05-18","close":27699.3574},{"date":"2023-05-19","close":27099.0625},{"date":"2023-05-22","close":27356.332},{"date":"2023-05-23","close":26413.0098},{"date":"2023-05-24","close":26584.5234},{"date":"2023-05-25","close":26498.7656},{"date":"2023-05-26","close":25984.2285},{"date":"2023-05-30","close":26370.1328},{"date":"2023-05-31","close":25898.4707},{"date":"2023-06-01","close":25726.959},{"date":"2023-06-02","close":26284.375},{"date":"2023-06-05","close":26798.9141},{"date":"2023-06-07","close":26713.1582},{"date":"2023-06-08","close":28642.6797},{"date":"2023-06-09","close":28385.4102},{"date":"2023-06-12","close":28171.0176},{"date":"2023-06-13","close":28085.2617},{"date":"2023-06-14","close":27956.627},{"date":"2023-06-15","close":27527.8438},{"date":"2023-06-16","close":29714.6348},{"date":"2023-06-19","close":29671.7578},{"date":"2023-06-20","close":30014.7832},{"date":"2023-06-21","close":29886.1484},{"date":"2023-06-22","close":29886.1484},{"date":"2023-06-23","close":29242.9746},{"date":"2023-06-26","close":28899.9473},{"date":"2023-06-27","close":29757.5137},{"date":"2023-06-28","close":29586.0},{"date":"2023-06-29","close":29242.9746},{"date":"2023-06-30","close":30915.2266},{"date":"2023-07-03","close":30057.6621},{"date":"2023-07-04","close":30272.0527},{"date":"2023-07-05","close":31729.9141},{"date":"2023-07-06","close":30486.4453},{"date":"2023-07-07","close":29800.3926},{"date":"2023-07-10","close":28385.4102},{"date":"2023-07-11","close":30186.2969},{"date":"2023-07-12","close":30443.5664},{"date":"2023-07-13","close":30486.4453},{"date":"2023-07-14","close":30915.2266},{"date":"2023-07-17","close":30443.5664},{"date":"2023-07-18","close":30229.1738},{"date":"2023-07-19","close":29714.6348},{"date":"2023-07-20","close":30014.7832},{"date":"2023-07-21","close":30529.3223},{"date":"2023-07-24","close":34517.0},{"date":"2023-07-25","close":35974.8594},{"date":"2023-07-26","close":34602.7578},{"date":"2023-07-27","close":31215.375},{"date":"2023-07-28","close":32244.4551},{"date":"2023-07-31","close":32973.3828},{"date":"2023-08-01","close":31472.6445},{"date":"2023-08-02","close":30443.5664},{"date":"2023-08-03","close":29757.5137},{"date":"2023-08-04","close":30014.7832},{"date":"2023-08-07","close":30229.1738},{"date":"2023-08-08","close":30743.7129},{"date":"2023-08-09","close":30915.2266},{"date":"2023-08-10","close":30443.5664},{"date":"2023-08-11","close":30915.2266},{"date":"2023-08-14","close":31344.0078},{"date":"2023-08-16","close":30100.541},{"date":"2023-08-17","close":30400.6875},{"date":"2023-08-18","close":29971.9043},{"date":"2023-08-21","close":27913.748},{"date":"2023-08-22","close":26970.4277},{"date":"2023-08-23","close":26541.6445},{"date":"2023-08-24","close":26455.8867},{"date":"2023-08-25","close":26069.9844},{"date":"2023-08-28","close":26713.1582},{"date":"2023-08-29","close":26670.2793},{"date":"2023-08-30","close":26198.6172},{"date":"2023-08-31","close":26027.1055},{"date":"2023-09-01","close":25984.2285},{"date":"2023-09-04","close":26284.375},{"date":"2023-09-05","close":26284.375},{"date":"2023-09-06","close":25555.4453},{"date":"2023-09-07","close":25341.0547},{"date":"2023-09-08","close":25469.6875},{"date":"2023-09-11","close":25298.1758},{"date":"2023-09-12","close":24869.3926},{"date":"2023-09-13","close":24483.4883},{"date":"2023-09-14","close":24869.3926},{"date":"2023-09-15","close":25598.3223},{"date":"2023-09-18","close":25555.4453},{"date":"2023-09-19","close":25898.4707},{"date":"2023-09-20","close":26069.9844},{"date":"2023-09-21","close":25555.4453},{"date":"2023-09-22","close":25383.9316},{"date":"2023-09-25","close":24526.3672},{"date":"2023-09-26","close":24354.8516},{"date":"2023-09-27","close":24483.4883},{"date":"2023-10-04","close":23668.8008},{"date":"2023-10-05","close":22896.9941},{"date":"2023-10-06","close":22725.4785},{"date":"2023-10-10","close":22253.8203},{"date":"2023-10-11","close":22553.9668},{"date":"2023-10-12","close":22725.4785},{"date":"2023-10-13","close":22082.3066},{"date":"2023-10-16","close":22168.0625},{"date":"2023-10-17","close":22425.332},{"date":"2023-10-18","close":22725.4785},{"date":"2023-10-19","close":22253.8203},{"date":"2023-10-20","close":21610.6445},{"date":"2023-10-23","close":21610.6445},{"date":"2023-10-24","close":22082.3066},{"date":"2023-10-25","close":21996.5488},{"date":"2023-10-26","close":21310.4961},{"date":"2023-10-27","close":21181.8633},{"date":"2023-10-30","close":21910.793},{"date":"2023-10-31","close":21310.4961},{"date":"2023-11-01","close":21439.1328},{"date":"2023-11-02","close":21910.793},{"date":"2023-11-03","close":22553.9668},{"date":"2023-11-06","close":24054.7051},{"date":"2023-11-07","close":23926.0723},{"date":"2023-11-08","close":23754.5566},{"date":"2023-11-09","close":24011.8262},{"date":"2023-11-10","close":24140.4629},{"date":"2023-11-13","close":25169.5391},{"date":"2023-11-14","close":25341.0547},{"date":"2023-11-15","close":25684.0801},{"date":"2023-11-16","close":25426.8086},{"date":"2023-11-17","close":25298.1758},{"date":"2023-11-20","close":25555.4453},{"date":"2023-11-21","close":25298.1758},{"date":"2023-11-22","close":25769.8359},{"date":"2023-11-23","close":25726.959},{"date":"2023-11-24","close":26541.6445},{"date":"2023-11-27","close":26155.7402},{"date":"2023-11-28","close":25684.0801},{"date":"2023-11-29","close":25769.8359},{"date":"2023-11-30","close":25512.5664},{"date":"2023-12-01","close":25383.9316},{"date":"2023-12-04","close":25383.9316},{"date":"2023-12-05","close":25083.7832},{"date":"2023-12-06","close":25855.5918},{"date":"2023-12-07","close":25555.4453},{"date":"2023-12-08","close":25383.9316},{"date":"2023-12-11","close":25684.0801},{"date":"2023-12-12","close":25469.6875},{"date":"2023-12-13","close":25212.418},{"date":"2023-12-14","close":25341.0547},{"date":"2023-12-15","close":25726.959},{"date":"2023-12-18","close":26027.1055},{"date":"2023-12-19","close":25855.5918},{"date":"2023-12-20","close":26069.9844},{"date":"2023-12-21","close":26370.1328},{"date":"2023-12-22","close":27141.9395},{"date":"2023-12-26","close":27356.332},{"date":"2023-12-27","close":26287.0293},{"date":"2023-12-28","close":26197.9199},{"date":"2024-01-02","close":25440.498},{"date":"2024-01-03","close":25306.834},{"date":"2024-01-04","close":24816.7383},{"date":"2024-01-05","close":24326.6406},{"date":"2024-01-08","close":24148.4238},{"date":"2024-01-09","close":24103.8691},{"date":"2024-01-10","close":23791.9902},{"date":"2024-01-11","close":23791.9902},{"date":"2024-01-12","close":23613.7715},{"date":"2024-01-15","close":23747.4355},{"date":"2024-01-16","close":24816.7383},{"date":"2024-01-17","close":24282.0859},{"date":"2024-01-18","close":24192.9785},{"date":"2024-01-19","close":23881.0977},{"date":"2024-01-22","close":23970.207},{"date":"2024-01-23","close":23925.6523},{"date":"2024-01-24","close":23702.8809},{"date":"2024-01-25","close":23925.6523},{"date":"2024-01-26","close":23881.0977},{"date":"2024-01-29","close":24638.5215},{"date":"2024-01-30","close":25173.1719},{"date":"2024-01-31","close":25128.6172},{"date":"2024-02-01","close":26064.2578},{"date":"2024-02-02","close":25306.834},{"date":"2024-02-05","close":25128.6172},{"date":"2024-02-06","close":24549.4121},{"date":"2024-02-07","close":25173.1719},{"date":"2024-02-08","close":24950.4004},{"date":"2024-02-13","close":24772.1836},{"date":"2024-02-14","close":24371.1953},{"date":"2024-02-15","close":24237.5312},{"date":"2024-02-16","close":24905.8457},{"date":"2024-02-19","close":25485.0527},{"date":"2024-02-20","close":25173.1719},{"date":"2024-02-21","close":25039.5098},{"date":"2024-02-22","close":25128.6172},{"date":"2024-02-23","close":25084.0645},{"date":"2024-02-26","close":24504.8574},{"date":"2024-02-27","close":23791.9902},{"date":"2024-02-28","close":24460.3027},{"date":"2024-02-29","close":24460.3027},{"date":"2024-03-04","close":24237.5312},{"date":"2024-03-05","close":23881.0977},{"date":"2024-03-06","close":23791.9902},{"date":"2024-03-07","close":23658.3262},{"date":"2024-03-08","close":23881.0977},{"date":"2024-03-11","close":23569.2188},{"date":"2024-03-12","close":23658.3262},{"date":"2024-03-13","close":23702.8809},{"date":"2024-03-14","close":23569.2188},{"date":"2024-03-15","close":23391.0},{"date":"2024-03-18","close":23346.4473},{"date":"2024-03-19","close":23034.5664},{"date":"2024-03-20","close":23212.7832},{"date":"2024-03-21","close":23212.7832},{"date":"2024-03-22","close":23391.0},{"date":"2024-03-25","close":23034.5664},{"date":"2024-03-26","close":23212.7832},{"date":"2024-03-27","close":23791.9902},{"date":"2024-03-28","close":23658.3262},{"date":"2024-03-29","close":24059.3145},{"date":"2024-04-01","close":23791.9902},{"date":"2024-04-02","close":23836.543},{"date":"2024-04-03","close":24371.1953},{"date":"2024-04-04","close":24059.3145},{"date":"2024-04-05","close":23747.4355},{"date":"2024-04-08","close":23569.2188},{"date":"2024-04-09","close":23702.8809},{"date":"2024-04-11","close":23257.3379},{"date":"2024-04-12","close":23301.8926},{"date":"2024-04-15","close":23747.4355},{"date":"2024-04-16","close":23212.7832},{"date":"2024-04-17","close":23079.1211},{"date":"2024-04-18","close":23212.7832},{"date":"2024-04-19","close":22990.0117},{"date":"2024-04-22","close":23569.2188},{"date":"2024-04-23","close":23569.2188},{"date":"2024-04-24","close":23791.9902},{"date":"2024-04-25","close":23346.4473},{"date":"2024-04-26","close":23747.4355},{"date":"2024-04-29","close":25217.7266},{"date":"2024-04-30","close":24950.4004},{"date":"2024-05-02","close":25395.9434},{"date":"2024-05-03","close":25351.3887},{"date":"2024-05-07","close":25752.377},{"date":"2024-05-08","close":26019.7031},{"date":"2024-05-09","close":25707.8242},{"date":"2024-05-10","close":26153.3652},{"date":"2024-05-13","close":26064.2578},{"date":"2024-05-14","close":25975.1484},{"date":"2024-05-16","close":26064.2578},{"date":"2024-05-17","close":25841.4863},{"date":"2024-05-20","close":29316.7207},{"date":"2024-05-21","close":30697.9023},{"date":"2024-05-22","close":29717.709},{"date":"2024-05-23","close":27757.3203},{"date":"2024-05-24","close":27846.4297},{"date":"2024-05-27","close":28381.0801},{"date":"2024-05-28","close":28291.9707},{"date":"2024-05-29","close":28158.3086},{"date":"2024-05-30","close":28247.418},{"date":"2024-05-31","close":27935.5371},{"date":"2024-06-03","close":28915.7324},{"date":"2024-06-04","close":26598.9082},{"date":"2024-06-05","close":26376.1367},{"date":"2024-06-07","close":26554.3555},{"date":"2024-06-10","close":26420.6914},{"date":"2024-06-11","close":26153.3652},{"date":"2024-06-12","close":26242.4746},{"date":"2024-06-13","close":26420.6914},{"date":"2024-06-14","close":26331.584},{"date":"2024-06-17","close":26019.7031},{"date":"2024-06-18","close":25395.9434},{"date":"2024-06-19","close":25440.498},{"date":"2024-06-20","close":26420.6914},{"date":"2024-06-21","close":27089.0059},{"date":"2024-06-24","close":26197.9199},{"date":"2024-06-25","close":26643.4629},{"date":"2024-06-26","close":27356.332},{"date":"2024-06-27","close":27089.0059},{"date":"2024-06-28","close":27178.1152},{"date":"2024-07-01","close":27489.9941},{"date":"2024-07-02","close":27890.9824},{"date":"2024-07-03","close":28291.9707},{"date":"2024-07-04","close":28158.3086},{"date":"2024-07-05","close":27935.5371},{"date":"2024-07-08","close":27400.8867},{"date":"2024-07-09","close":27668.2109},{"date":"2024-07-10","close":26910.7891},{"date":"2024-07-11","close":26821.6797},{"date":"2024-07-12","close":26910.7891},{"date":"2024-07-15","close":26910.7891},{"date":"2024-07-16","close":27534.5488},{"date":"2024-07-17","close":27712.7656},{"date":"2024-07-18","close":28024.6465},{"date":"2024-07-19","close":27890.9824},{"date":"2024-07-22","close":27267.2227},{"date":"2024-07-23","close":26910.7891},{"date":"2024-07-24","close":27222.668},{"date":"2024-07-25","close":26509.8008},{"date":"2024-07-26","close":27445.4395},{"date":"2024-07-29","close":27311.7773},{"date":"2024-07-30","close":27534.5488},{"date":"2024-07-31","close":27400.8867},{"date":"2024-08-01","close":27801.875},{"date":"2024-08-02","close":26866.2344},{"date":"2024-08-05","close":23970.207},{"date":"2024-08-06","close":25039.5098},{"date":"2024-08-07","close":25351.3887},{"date":"2024-08-08","close":25752.377},{"date":"2024-08-09","close":25841.4863},{"date":"2024-08-12","close":26108.8125},{"date":"2024-08-13","close":26287.0293},{"date":"2024-08-14","close":26197.9199},{"date":"2024-08-16","close":26688.0176},{"date":"2024-08-19","close":26554.3555},{"date":"2024-08-20","close":27623.6582},{"date":"2024-08-21","close":27579.1035},{"date":"2024-08-22","close":27846.4297},{"date":"2024-08-23","close":27935.5371},{"date":"2024-08-26","close":28069.2012},{"date":"2024-08-27","close":29272.166},{"date":"2024-08-28","close":28247.418},{"date":"2024-08-29","close":28202.8633},{"date":"2024-08-30","close":28514.7422},{"date":"2024-09-02","close":27712.7656},{"date":"2024-09-03","close":27534.5488},{"date":"2024-09-04","close":26732.5723},{"date":"2024-09-05","close":26554.3555},{"date":"2024-09-06","close":26643.4629},{"date":"2024-09-09","close":26287.0293},{"date":"2024-09-10","close":26287.0293},{"date":"2024-09-11","close":26509.8008},{"date":"2024-09-12","close":26420.6914},{"date":"2024-09-13","close":26955.3438},{"date":"2024-09-19","close":26955.3438},{"date":"2024-09-20","close":26509.8008},{"date":"2024-09-23","close":27267.2227},{"date":"2024-09-24","close":27890.9824},{"date":"2024-09-25","close":27178.1152},{"date":"2024-09-26","close":27311.7773},{"date":"2024-09-27","close":27222.668},{"date":"2024-09-30","close":26732.5723},{"date":"2024-10-02","close":26108.8125},{"date":"2024-10-04","close":25841.4863},{"date":"2024-10-07","close":26420.6914},{"date":"2024-10-08","close":26019.7031},{"date":"2024-10-10","close":26019.7031},{"date":"2024-10-11","close":26064.2578},{"date":"2024-10-14","close":26688.0176},{"date":"2024-10-15","close":26331.584},{"date":"2024-10-16","close":26643.4629},{"date":"2024-10-17","close":26777.127},{"date":"2024-10-18","close":26732.5723},{"date":"2024-10-21","close":26376.1367},{"date":"2024-10-22","close":26420.6914},{"date":"2024-10-23","close":26331.584},{"date":"2024-10-24","close":26420.6914},{"date":"2024-10-25","close":25886.041},{"date":"2024-10-28","close":26242.4746},{"date":"2024-10-29","close":26242.4746},{"date":"2024-10-30","close":26420.6914},{"date":"2024-10-31","close":27178.1152},{"date":"2024-11-01","close":26688.0176},{"date":"2024-11-04","close":26465.2461},{"date":"2024-11-05","close":26108.8125},{"date":"2024-11-06","close":26331.584},{"date":"2024-11-07","close":26331.584},{"date":"2024-11-08","close":26153.3652},{"date":"2024-11-11","close":25395.9434},{"date":"2024-11-12","close":25217.7266},{"date":"2024-11-13","close":24326.6406},{"date":"2024-11-14","close":24192.9785},{"date":"2024-11-15","close":24504.8574},{"date":"2024-11-18","close":25128.6172},{"date":"2024-11-19","close":24950.4004},{"date":"2024-11-20","close":24772.1836},{"date":"2024-11-21","close":24950.4004},{"date":"2024-11-22","close":25128.6172},{"date":"2024-11-25","close":25395.9434},{"date":"2024-11-26","close":25217.7266},{"date":"2024-11-27","close":24994.9551},{"date":"2024-11-28","close":25752.377},{"date":"2024-11-29","close":25440.498},{"date":"2024-12-02","close":25306.834},{"date":"2024-12-03","close":26108.8125},{"date":"2024-12-04","close":25128.6172},{"date":"2024-12-05","close":24950.4004},{"date":"2024-12-06","close":25440.498},{"date":"2024-12-09","close":24593.9668},{"date":"2024-12-10","close":24950.4004},{"date":"2024-12-11","close":25663.2695},{"date":"2024-12-12","close":26108.8125},{"date":"2024-12-13","close":25930.5957},{"date":"2024-12-16","close":25796.9316},{"date":"2024-12-17","close":26108.8125},{"date":"2024-12-18","close":25886.041},{"date":"2024-12-19","close":25440.498},{"date":"2024-12-20","close":25306.834},{"date":"2024-12-23","close":25707.8242},{"date":"2024-12-24","close":25485.0527},{"date":"2024-12-26","close":25039.5098},{"date":"2024-12-27","close":24326.6406},{"date":"2024-12-30","close":24103.8691},{"date":"2025-01-02","close":23970.207},{"date":"2025-01-03","close":24772.1836},{"date":"2025-01-06","close":24727.6289},{"date":"2025-01-07","close":23970.207},{"date":"2025-01-08","close":22990.0117},{"date":"2025-01-09","close":23212.7832},{"date":"2025-01-10","close":23435.5547},{"date":"2025-01-13","close":22945.459},{"date":"2025-01-14","close":22589.0234},{"date":"2025-01-15","close":22544.4688},{"date":"2025-01-16","close":22678.1328},{"date":"2025-01-17","close":22544.4688},{"date":"2025-01-20","close":22589.0234},{"date":"2025-01-21","close":22589.0234},{"date":"2025-01-22","close":22722.6875},{"date":"2025-01-23","close":22098.9258},{"date":"2025-01-24","close":22098.9258},{"date":"2025-01-31","close":22232.5898},{"date":"2025-02-03","close":21296.9492},{"date":"2025-02-04","close":21697.9375},{"date":"2025-02-05","close":22098.9258},{"date":"2025-02-06","close":22188.0352},{"date":"2025-02-07","close":23435.5547},{"date":"2025-02-10","close":23747.4355},{"date":"2025-02-11","close":24059.3145},{"date":"2025-02-12","close":24148.4238},{"date":"2025-02-13","close":24371.1953},{"date":"2025-02-14","close":24683.0742},{"date":"2025-02-17","close":25574.1602},{"date":"2025-02-18","close":25841.4863},{"date":"2025-02-19","close":25574.1602},{"date":"2025-02-20","close":25395.9434},{"date":"2025-02-21","close":25395.9434},{"date":"2025-02-24","close":25886.041},{"date":"2025-02-25","close":25574.1602},{"date":"2025-02-26","close":25262.2812},{"date":"2025-02-27","close":25406.0879},{"date":"2025-02-28","close":24639.1133},{"date":"2025-03-04","close":24543.2402},{"date":"2025-03-05","close":25022.5996},{"date":"2025-03-06","close":25406.0879},{"date":"2025-03-07","close":25454.0254},{"date":"2025-03-10","close":25214.3438},{"date":"2025-03-11","close":24926.7285},{"date":"2025-03-12","close":24687.0488},{"date":"2025-03-13","close":24639.1133},{"date":"2025-03-14","close":24495.3047},{"date":"2025-03-17","close":24687.0488},{"date":"2025-03-18","close":24734.9844},{"date":"2025-03-19","close":24782.9199},{"date":"2025-03-20","close":24878.793},{"date":"2025-03-21","close":24734.9844},{"date":"2025-03-24","close":24734.9844},{"date":"2025-03-25","close":24639.1133},{"date":"2025-03-26","close":24734.9844},{"date":"2025-03-27","close":24543.2402},{"date":"2025-03-28","close":24255.625},{"date":"2025-03-31","close":24159.752},{"date":"2025-04-01","close":24063.8809},{"date":"2025-04-02","close":24111.8164},{"date":"2025-04-03","close":24063.8809},{"date":"2025-04-04","close":24159.752},{"date":"2025-04-07","close":22913.416},{"date":"2025-04-08","close":22913.416},{"date":"2025-04-09","close":23153.0957},{"date":"2025-04-10","close":24063.8809},{"date":"2025-04-11","close":24063.8809},{"date":"2025-04-14","close":24303.5605},{"date":"2025-04-15","close":24591.1758},{"date":"2025-04-16","close":24543.2402},{"date":"2025-04-17","close":24543.2402},{"date":"2025-04-18","close":24591.1758},{"date":"2025-04-21","close":24495.3047},{"date":"2025-04-22","close":24447.3691},{"date":"2025-04-23","close":24782.9199},{"date":"2025-04-24","close":24782.9199},{"date":"2025-04-25","close":25118.4727},{"date":"2025-04-28","close":25118.4727},{"date":"2025-04-29","close":25310.2168},{"date":"2025-04-30","close":25454.0254},{"date":"2025-05-02","close":25406.0879},{"date":"2025-05-07","close":25597.832},{"date":"2025-05-08","close":25501.9609},{"date":"2025-05-09","close":25741.6406},{"date":"2025-05-12","close":25885.4492},{"date":"2025-05-13","close":26125.1289},{"date":"2025-05-14","close":26556.5527},{"date":"2025-05-15","close":26796.2324},{"date":"2025-05-16","close":26796.2324},{"date":"2025-05-19","close":26460.6816},{"date":"2025-05-20","close":26460.6816},{"date":"2025-05-21","close":26316.873},{"date":"2025-05-22","close":25885.4492},{"date":"2025-05-23","close":26173.0645},{"date":"2025-05-26","close":26604.4883},{"date":"2025-05-27","close":26796.2324},{"date":"2025-05-28","close":26316.873},{"date":"2025-05-29","close":27371.4648},{"date":"2025-05-30","close":27131.7852},{"date":"2025-06-02","close":26892.1055},{"date":"2025-06-04","close":27323.5293},{"date":"2025-06-05","close":27275.5938},{"date":"2025-06-09","close":27371.4648},{"date":"2025-06-10","close":27659.082},{"date":"2025-06-11","close":27707.0176},{"date":"2025-06-12","close":27898.7617},{"date":"2025-06-13","close":27850.8262},{"date":"2025-06-16","close":29240.9707},{"date":"2025-06-17","close":30822.8594},{"date":"2025-06-18","close":29768.2656},{"date":"2025-06-19","close":29960.0098},{"date":"2025-06-20","close":29768.2656},{"date":"2025-06-23","close":29912.0742},{"date":"2025-06-24","close":30151.7539},{"date":"2025-06-25","close":30199.6895},{"date":"2025-06-26","close":29912.0742},{"date":"2025-06-27","close":29720.3301},{"date":"2025-06-30","close":29864.1387},{"date":"2025-07-01","close":30679.0508},{"date":"2025-07-02","close":30103.8184},{"date":"2025-07-03","close":29720.3301},{"date":"2025-07-04","close":29097.1621},{"date":"2025-07-07","close":28905.418},{"date":"2025-07-08","close":29049.2266},{"date":"2025-07-09","close":29720.3301},{"date":"2025-07-10","close":30295.5625},{"date":"2025-07-11","close":30583.1777},{"date":"2025-07-14","close":31254.2832},{"date":"2025-07-15","close":31733.6426},{"date":"2025-07-16","close":32308.875},{"date":"2025-07-17","close":32356.8105},{"date":"2025-07-18","close":31733.6426},{"date":"2025-07-21","close":32021.2598},{"date":"2025-07-22","close":32165.0664},{"date":"2025-07-23","close":32692.3633},{"date":"2025-07-24","close":32213.0039},{"date":"2025-07-25","close":32165.0664},{"date":"2025-07-28","close":30631.1152},{"date":"2025-07-29","close":30918.7305},{"date":"2025-07-30","close":30966.666},{"date":"2025-07-31","close":30822.8594},{"date":"2025-08-01","close":28378.1211},{"date":"2025-08-04","close":28138.4414},{"date":"2025-08-05","close":28378.1211},{"date":"2025-08-06","close":28761.6094},{"date":"2025-08-07","close":29097.1621},{"date":"2025-08-08","close":28953.3535},{"date":"2025-08-11","close":28426.0586},{"date":"2025-08-12","close":28473.9941},{"date":"2025-08-13","close":28473.9941},{"date":"2025-08-14","close":28426.0586},{"date":"2025-08-18","close":28186.377},{"date":"2025-08-19","close":27946.6973},{"date":"2025-08-20","close":27994.6328},{"date":"2025-08-21","close":28330.1855},{"date":"2025-08-22","close":28473.9941},{"date":"2025-08-25","close":28665.7383},{"date":"2025-08-26","close":28665.7383},{"date":"2025-08-27","close":28617.8008},{"date":"2025-08-28","close":28569.8652},{"date":"2025-08-29","close":28473.9941},{"date":"2025-09-01","close":28378.1211},{"date":"2025-09-02","close":28282.25},{"date":"2025-09-03","close":28521.9297},{"date":"2025-09-04","close":28617.8008},{"date":"2025-09-05","close":28569.8652},{"date":"2025-09-08","close":28857.4824},{"date":"2025-09-09","close":28809.5449},{"date":"2025-09-10","close":29432.7148},{"date":"2025-09-11","close":29576.5215},{"date":"2025-09-12","close":30007.9453},{"date":"2025-09-15","close":30631.1152},{"date":"2025-09-16","close":30439.3711},{"date":"2025-09-17","close":30631.1152},{"date":"2025-09-18","close":30583.1777},{"date":"2025-09-19","close":32100.0},{"date":"2025-09-22","close":30966.666},{"date":"2025-09-23","close":30870.7949},{"date":"2025-09-24","close":30679.0508},{"date":"2025-09-25","close":30679.0508},{"date":"2025-09-26","close":30487.3066},{"date":"2025-09-29","close":30679.0508},{"date":"2025-09-30","close":30631.1152},{"date":"2025-10-01","close":29960.0098},{"date":"2025-10-02","close":29193.0332},{"date":"2025-10-10","close":29384.7773},{"date":"2025-10-13","close":29384.7773},{"date":"2025-10-14","close":29768.2656},{"date":"2025-10-15","close":30103.8184},{"date":"2025-10-16","close":29097.1621},{"date":"2025-10-17","close":28426.0586},{"date":"2025-10-20","close":28665.7383},{"date":"2025-10-21","close":28426.0586},{"date":"2025-10-22","close":28905.418},{"date":"2025-10-23","close":28905.418},{"date":"2025-10-24","close":28905.418},{"date":"2025-10-27","close":29145.0977},{"date":"2025-10-28","close":29001.2891},{"date":"2025-10-29","close":29193.0332},{"date":"2025-10-30","close":28857.4824},{"date":"2025-10-31","close":28905.418},{"date":"2025-11-03","close":28713.6738},{"date":"2025-11-04","close":28665.7383},{"date":"2025-11-05","close":28378.1211},{"date":"2025-11-06","close":28809.5449},{"date":"2025-11-07","close":28330.1855},{"date":"2025-11-10","close":29480.6504},{"date":"2025-11-11","close":29432.7148},{"date":"2025-11-12","close":30055.8828},{"date":"2025-11-13","close":30055.8828},{"date":"2025-11-14","close":29576.5215},{"date":"2025-11-17","close":29720.3301},{"date":"2025-11-18","close":29001.2891},{"date":"2025-11-19","close":29288.9062},{"date":"2025-11-20","close":29816.2031},{"date":"2025-11-21","close":29672.3945},{"date":"2025-11-24","close":29240.9707},{"date":"2025-11-25","close":29240.9707},{"date":"2025-11-26","close":29576.5215},{"date":"2025-11-27","close":29672.3945},{"date":"2025-11-28","close":30247.627},{"date":"2025-12-01","close":30007.9453},{"date":"2025-12-02","close":30631.1152},{"date":"2025-12-03","close":30870.7949},{"date":"2025-12-04","close":31062.5391},{"date":"2025-12-05","close":30966.666},{"date":"2025-12-08","close":30870.7949},{"date":"2025-12-09","close":31014.6035},{"date":"2025-12-10","close":31062.5391},{"date":"2025-12-11","close":31877.4512},{"date":"2025-12-12","close":32548.5547},{"date":"2025-12-15","close":32596.4902},{"date":"2025-12-16","close":32979.9805},{"date":"2025-12-17","close":32452.6836},{"date":"2025-12-18","close":31637.7715},{"date":"2025-12-19","close":31446.0273},{"date":"2025-12-22","close":31158.4102},{"date":"2025-12-23","close":31446.0273},{"date":"2025-12-24","close":31062.5391},{"date":"2025-12-26","close":30535.2422},{"date":"2025-12-29","close":30631.1152},{"date":"2025-12-30","close":31158.4102},{"date":"2026-01-02","close":30679.0508},{"date":"2026-01-05","close":30966.666},{"date":"2026-01-06","close":31302.2188},{"date":"2026-01-07","close":31158.4102},{"date":"2026-01-08","close":30583.1777},{"date":"2026-01-09","close":30726.9863},{"date":"2026-01-12","close":31350.1543},{"date":"2026-01-13","close":31350.1543},{"date":"2026-01-14","close":32836.1719},{"date":"2026-01-15","close":34705.6758},{"date":"2026-01-16","close":34178.3789},{"date":"2026-01-19","close":34705.6758},{"date":"2026-01-20","close":36095.8203},{"date":"2026-01-21","close":34465.9961},{"date":"2026-01-22","close":34370.125},{"date":"2026-01-23","close":34657.7383},{"date":"2026-01-26","close":35089.1641},{"date":"2026-01-27","close":35472.6523},{"date":"2026-01-28","close":35185.0352},{"date":"2026-01-29","close":36191.6914},{"date":"2026-01-30","close":36671.0508},{"date":"2026-02-02","close":36239.6289},{"date":"2026-02-03","close":37773.582},{"date":"2026-02-04","close":38684.3633},{"date":"2026-02-05","close":39643.0859},{"date":"2026-02-06","close":39211.6602},{"date":"2026-02-09","close":40985.293},{"date":"2026-02-10","close":42135.7578},{"date":"2026-02-11","close":41081.1641},{"date":"2026-02-12","close":43190.3516},{"date":"2026-02-13","close":43717.6484},{"date":"2026-02-19","close":45874.7695},{"date":"2026-02-20","close":45730.9609},{"date":"2026-02-23","close":45683.0234},{"date":"2026-02-24","close":46450.0},{"date":"2026-02-25","close":46450.0},{"date":"2026-02-26","close":44700.0},{"date":"2026-02-27","close":42600.0},{"date":"2026-03-03","close":43200.0},{"date":"2026-03-04","close":38500.0},{"date":"2026-03-05","close":39750.0},{"date":"2026-03-06","close":39500.0},{"date":"2026-03-09","close":41550.0},{"date":"2026-03-10","close":41100.0},{"date":"2026-03-11","close":41100.0},{"date":"2026-03-12","close":43750.0},{"date":"2026-03-13","close":43300.0},{"date":"2026-03-16","close":45450.0},{"date":"2026-03-17","close":45000.0},{"date":"2026-03-18","close":43050.0},{"date":"2026-03-19","close":44500.0},{"date":"2026-03-20","close":47150.0},{"date":"2026-03-23","close":47200.0},{"date":"2026-03-24","close":46200.0},{"date":"2026-03-25","close":46600.0},{"date":"2026-03-26","close":48200.0},{"date":"2026-03-27","close":46400.0},{"date":"2026-03-30","close":46950.0},{"date":"2026-03-31","close":45250.0},{"date":"2026-04-01","close":51000.0},{"date":"2026-04-02","close":53400.0},{"date":"2026-04-03","close":53100.0},{"date":"2026-04-06","close":52200.0},{"date":"2026-04-07","close":50600.0},{"date":"2026-04-08","close":46150.0},{"date":"2026-04-09","close":46950.0},{"date":"2026-04-10","close":47400.0},{"date":"2026-04-13","close":49200.0},{"date":"2026-04-14","close":48950.0},{"date":"2026-04-15","close":49200.0},{"date":"2026-04-16","close":49800.0},{"date":"2026-04-17","close":49550.0},{"date":"2026-04-20","close":50400.0},{"date":"2026-04-21","close":50100.0},{"date":"2026-04-22","close":52900.0},{"date":"2026-04-23","close":54000.0},{"date":"2026-04-24","close":53600.0},{"date":"2026-04-27","close":54900.0},{"date":"2026-04-28","close":55700.0},{"date":"2026-04-29","close":56700.0},{"date":"2026-04-30","close":53400.0},{"date":"2026-05-04","close":52300.0},{"date":"2026-05-06","close":49850.0},{"date":"2026-05-07","close":48550.0},{"date":"2026-05-08","close":47700.0},{"date":"2026-05-11","close":46600.0},{"date":"2026-05-12","close":45700.0},{"date":"2026-05-13","close":45250.0},{"date":"2026-05-14","close":46350.0},{"date":"2026-05-15","close":45450.0},{"date":"2026-05-18","close":45750.0},{"date":"2026-05-19","close":44300.0},{"date":"2026-05-20","close":43550.0},{"date":"2026-05-21","close":44000.0},{"date":"2026-05-22","close":45900.0},{"date":"2026-05-26","close":44300.0},{"date":"2026-05-27","close":43000.0},{"date":"2026-05-28","close":42650.0},{"date":"2026-05-29","close":41950.0},{"date":"2026-06-01","close":40000.0},{"date":"2026-06-02","close":38900.0},{"date":"2026-06-04","close":39100.0},{"date":"2026-06-05","close":39550.0},{"date":"2026-06-08","close":37850.0},{"date":"2026-06-09","close":38800.0},{"date":"2026-06-10","close":38500.0},{"date":"2026-06-11","close":40000.0},{"date":"2026-06-12","close":40050.0},{"date":"2026-06-15","close":40900.0},{"date":"2026-06-16","close":42500.0},{"date":"2026-06-17","close":39650.0},{"date":"2026-06-18","close":38000.0},{"date":"2026-06-19","close":37150.0},{"date":"2026-06-22","close":35600.0},{"date":"2026-06-23","close":34850.0},{"date":"2026-06-24","close":34850.0},{"date":"2026-06-25","close":34950.0},{"date":"2026-06-26","close":34000.0},{"date":"2026-06-29","close":35350.0},{"date":"2026-06-30","close":36800.0},{"date":"2026-07-01","close":37800.0},{"date":"2026-07-02","close":37250.0},{"date":"2026-07-03","close":37800.0},{"date":"2026-07-06","close":37950.0},{"date":"2026-07-07","close":37900.0},{"date":"2026-07-08","close":36700.0},{"date":"2026-07-09","close":37150.0},{"date":"2026-07-10","close":37100.0},{"date":"2026-07-13","close":37200.0},{"date":"2026-07-14","close":36650.0},{"date":"2026-07-15","close":36700.0},{"date":"2026-07-16","close":36800.0},{"date":"2026-07-20","close":36550.0},{"date":"2026-07-21","close":37500.0},{"date":"2026-07-22","close":37050.0},{"date":"2026-07-23","close":39700.0},{"date":"2026-07-24","close":39300.0},{"date":"2026-07-27","close":37700.0},{"date":"2026-07-28","close":36600.0},{"date":"2026-07-29","close":35200.0},{"date":"2026-07-30","close":35700.0},{"date":"2026-07-31","close":37400.0},{"date":"2026-08-03","close":33550.0},{"date":"2026-08-04","close":37050.0},{"date":"2026-08-05","close":37150.0},{"date":"2026-08-06","close":37400.0},{"date":"2026-08-07","close":37800.0},{"date":"2026-08-10","close":37650.0},{"date":"2026-08-11","close":37750.0},{"date":"2026-08-12","close":37800.0},{"date":"2026-08-13","close":37600.0},{"date":"2026-08-14","close":37800.0},{"date":"2026-08-18","close":38500.0},{"date":"2026-08-19","close":38450.0},{"date":"2026-08-20","close":37900.0},{"date":"2026-08-21","close":37900.0},{"date":"2026-08-24","close":38150.0},{"date":"2026-08-25","close":38300.0},{"date":"2026-08-26","close":38500.0},{"date":"2026-08-27","close":38150.0},{"date":"2026-08-28","close":38600.0},{"date":"2026-08-31","close":38950.0},{"date":"2026-09-01","close":39700.0},{"date":"2026-09-02","close":39500.0},{"date":"2026-09-03","close":40450.0},{"date":"2026-09-04","close":40300.0},{"date":"2026-09-07","close":39900.0},{"date":"2026-09-08","close":39900.0},{"date":"2026-09-09","close":40450.0},{"date":"2026-09-10","close":40050.0},{"date":"2026-09-11","close":40900.0},{"date":"2026-09-14","close":40500.0},{"date":"2026-09-15","close":39700.0},{"date":"2026-09-16","close":41050.0},{"date":"2026-09-17","close":42100.0},{"date":"2026-09-18","close":41600.0},{"date":"2026-09-21","close":41900.0},{"date":"2026-09-22","close":41400.0},{"date":"2026-09-23","close":40350.0},{"date":"2026-09-28","close":40950.0},{"date":"2026-09-29","close":40400.0},{"date":"2026-09-30","close":43400.0},{"date":"2026-10-01","close":42600.0},{"date":"2026-10-02","close":43850.0},{"date":"2026-10-06","close":43450.0},{"date":"2026-10-07","close":44150.0},{"date":"2026-10-08","close":43250.0},{"date":"2026-10-12","close":43750.0},{"date":"2026-10-13","close":43800.0},{"date":"2026-10-14","close":44950.0},{"date":"2026-10-15","close":43500.0},{"date":"2026-10-16","close":44600.0},{"date":"2026-10-19","close":44750.0},{"date":"2026-10-20","close":44500.0},{"date":"2026-10-21","close":43250.0},{"date":"2026-10-22","close":43100.0},{"date":"2026-10-23","close":42950.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-14485.0,"foreign_net":-11665.0,"institution_net":26150.0},{"date":"2026-10-21","retail_net":7715.0,"foreign_net":-21508.0,"institution_net":13793.0},{"date":"2026-10-20","retail_net":-15538.0,"foreign_net":-14384.0,"institution_net":29922.0},{"date":"2026-10-19","retail_net":-15695.0,"foreign_net":-21023.0,"institution_net":36718.0},{"date":"2026-10-16","retail_net":-8942.0,"foreign_net":33531.0,"institution_net":-24589.0},{"date":"2026-10-15","retail_net":-20908.0,"foreign_net":-37105.0,"institution_net":58013.0},{"date":"2026-10-14","retail_net":-13714.0,"foreign_net":-520.0,"institution_net":14234.0},{"date":"2026-10-13","retail_net":-19576.0,"foreign_net":5352.0,"institution_net":14224.0},{"date":"2026-10-12","retail_net":-37330.0,"foreign_net":34865.0,"institution_net":2465.0},{"date":"2026-10-08","retail_net":-3331.0,"foreign_net":-32370.0,"institution_net":35701.0},{"date":"2026-10-07","retail_net":-22433.0,"foreign_net":-7115.0,"institution_net":29548.0},{"date":"2026-10-06","retail_net":12828.0,"foreign_net":-23267.0,"institution_net":10439.0},{"date":"2026-10-02","retail_net":-34277.0,"foreign_net":-41074.0,"institution_net":75351.0},{"date":"2026-10-01","retail_net":47152.0,"foreign_net":-62803.0,"institution_net":15651.0},{"date":"2026-09-30","retail_net":-16669.0,"foreign_net":-12228.0,"institution_net":28897.0},{"date":"2026-09-29","retail_net":4446.0,"foreign_net":-50545.0,"institution_net":46099.0},{"date":"2026-09-28","retail_net":-13987.0,"foreign_net":-4972.0,"institution_net":18959.0},{"date":"2026-09-23","retail_net":6823.0,"foreign_net":-10533.0,"institution_net":3710.0},{"date":"2026-09-22","retail_net":683.0,"foreign_net":-33013.0,"institution_net":32330.0},{"date":"2026-09-21","retail_net":-8816.0,"foreign_net":-19233.0,"institution_net":28049.0},{"date":"2026-09-18","retail_net":-14546.0,"foreign_net":-28928.0,"institution_net":43474.0},{"date":"2026-09-17","retail_net":-9090.0,"foreign_net":-47211.0,"institution_net":56301.0},{"date":"2026-09-16","retail_net":-53604.0,"foreign_net":-36701.0,"institution_net":90305.0},{"date":"2026-09-15","retail_net":9615.0,"foreign_net":-40354.0,"institution_net":30739.0},{"date":"2026-09-14","retail_net":7611.0,"foreign_net":-34466.0,"institution_net":26855.0},{"date":"2026-09-11","retail_net":-19084.0,"foreign_net":-590.0,"institution_net":19674.0},{"date":"2026-09-10","retail_net":-4183.0,"foreign_net":-13565.0,"institution_net":17748.0},{"date":"2026-09-09","retail_net":-17585.0,"foreign_net":6398.0,"institution_net":11187.0},{"date":"2026-09-08","retail_net":14921.0,"foreign_net":-26841.0,"institution_net":11920.0},{"date":"2026-09-07","retail_net":18401.0,"foreign_net":-12784.0,"institution_net":-5617.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":-14485.0,"foreign_net":-11665.0,"institution_net":26150.0},"d3":{"retail_net":-22308.0,"foreign_net":-47557.0,"institution_net":69865.0},"d7":{"retail_net":-81567.0,"foreign_net":-72674.0,"institution_net":154241.0},"d14":{"retail_net":-138534.0,"foreign_net":-199086.0,"institution_net":337620.0},"d30":{"retail_net":-233598.0,"foreign_net":-564652.0,"institution_net":798250.0}},"analysis":"최근 5일 외국인 순매수 -3.50만, 기관 순매수 8.20만. 30일 누적: 외국인 -56.47만, 기관 79.83만.","foreign_flow":-35049.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":81994.0},"insider_trades":[],"price_analysis":{"current":42600.0,"low_30d":38950.0,"support":39585.0,"high_30d":45300.0,"change_1d":-1.2,"change_7d":-4.4,"change_30d":7.3,"resistance":44665.0,"position_in_range":57.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.36,"per":5.99,"quarter":"2024-Q2"},{"pbr":0.35,"per":4.18,"quarter":"2024-Q3"},{"pbr":0.33,"per":3.47,"quarter":"2024-Q4"},{"pbr":0.33,"per":3.32,"quarter":"2025-Q1"},{"pbr":0.4,"per":5.14,"quarter":"2025-Q2"},{"pbr":0.4,"per":7.84,"quarter":"2025-Q3"},{"pbr":0.4,"per":7.63,"quarter":"2025-Q4"},{"pbr":0.56,"per":9.25,"quarter":"2026-Q1"},{"pbr":0.44,"per":6.72,"quarter":"2026-Q2"},{"pbr":0.44,"per":7.78,"quarter":"현재"}],"timeline":[{"close":27178.1152,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":26732.5723,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":24103.8691,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":24159.752,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":29864.1387,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":30631.1152,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":31158.4102,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":45250.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":36800.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.4,"pbr_5y_low":0.33,"per_5y_avg":5.95,"per_5y_low":3.32,"current_pbr":0.44,"current_per":7.78,"pbr_5y_high":0.56,"per_5y_high":9.25,"pbr_5y_median":0.4,"per_5y_median":5.99,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":88.9,"per_percentile":77.8,"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":["전분기 대비 매출 13% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["부채비율(부채총계/자본총계) 1.6배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"CONGLOMERATES"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +13.4%"},"momentum":{"grade":"D","reason":"RSI 49"},"valuation":{"grade":"C","reason":"PER 7.82x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 2.1%"},"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":0.79,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.08,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":3.46,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.65,"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":9.11,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":1.95,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":0.81,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.36,"per":5.99,"close":27178.1152,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.35,"per":4.18,"close":26732.5723,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.33,"per":3.47,"close":24103.8691,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.33,"per":3.32,"close":24159.752,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.4,"per":5.14,"close":29864.1387,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.4,"per":7.84,"close":30631.1152,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.4,"per":7.63,"close":31158.4102,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.56,"per":9.25,"close":45250.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.44,"per":6.72,"close":36800.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"7.8배"},{"label":"PBR","value":"0.4배"},{"label":"5년 PER 밴드","value":"하위 78%"},{"label":"ROE","value":"2.1%"}],"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":2032.07,"pbr":null,"per":null,"roa":0.007855301246857016,"roe":0.020849376201519183,"revenue":4776320982024.0,"market_cap":null,"net_income":78763061815.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.09113547920067587,"total_assets":10026739820642.0,"total_equity":3777717906460.0,"profit_margin":0.01649032008347638,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":117835472885.0,"operating_margin":0.02467076089075286},{"eps":3659.0,"pbr":0.65,"per":13.69,"roa":0.007507821499002251,"roe":0.020180960236123927,"revenue":4211316023149.0,"market_cap":1941900000000.0,"net_income":73455327469.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.09638300239469796,"total_assets":9783840422786.0,"total_equity":3639833120404.0,"profit_margin":0.017442368861711303,"dividend_yield":3.99,"fiscal_quarter":"Q1","operating_income":108890380312.0,"operating_margin":0.025856615773654886},{"eps":-1434.37,"pbr":null,"per":null,"roa":-0.005959935812202641,"roe":-0.015724175553381167,"revenue":4320062614398.0,"market_cap":null,"net_income":-55596087006.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.07742682002066559,"total_assets":9328302981413.0,"total_equity":3535707599884.0,"profit_margin":-0.01286927805645875,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":55487923081.0,"operating_margin":0.012844240473753465},{"eps":1217.12,"pbr":null,"per":null,"roa":0.00507820097263752,"roe":0.013641681358341881,"revenue":4507745768995.0,"market_cap":null,"net_income":47175513079.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.07729686918228384,"total_assets":9289808208299.0,"total_equity":3458189048680.0,"profit_margin":0.0104654333887862,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":64790829323.0,"operating_margin":0.014373221703992656},{"eps":1450.98,"pbr":null,"per":null,"roa":0.006096831327523412,"roe":0.016688320425056632,"revenue":3830161397654.0,"market_cap":null,"net_income":56239949541.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.08380719546690948,"total_assets":9224455544163.0,"total_equity":3370018558402.0,"profit_margin":0.014683441166590878,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":55038466491.0,"operating_margin":0.014369751239389399},{"eps":2849.4,"pbr":null,"per":null,"roa":0.01208195716793266,"roe":0.03313350790551804,"revenue":4048339780466.0,"market_cap":null,"net_income":110442672721.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.09229705417216476,"total_assets":9141124338210.0,"total_equity":3333262298575.0,"profit_margin":0.027280979045757634,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":116876130436.0,"operating_margin":0.028870138568889224},{"eps":-1609.57,"pbr":null,"per":null,"roa":-0.006985561758618575,"roe":-0.01879349783327634,"revenue":4227638780715.0,"market_cap":null,"net_income":-62387113320.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.08877380808809941,"total_assets":8930865616216.0,"total_equity":3319611595109.0,"profit_margin":-0.0147569640066195,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":94195621386.0,"operating_margin":0.022280905789701634},{"eps":3115.29,"pbr":null,"per":null,"roa":0.013769820021217351,"roe":0.03526706913824095,"revenue":4560282839728.0,"market_cap":null,"net_income":120748466931.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.0886211500991252,"total_assets":8769066461649.0,"total_equity":3423830499146.0,"profit_margin":0.026478284609689273,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":154673581292.0,"operating_margin":0.03391754124207471},{"eps":2918.41,"pbr":null,"per":null,"roa":0.012581770623682341,"roe":0.03344865877611754,"revenue":4073558531214.0,"market_cap":null,"net_income":113117477582.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.09344319492730106,"total_assets":8990584947486.0,"total_equity":3381824016895.0,"profit_margin":0.02776871296072645,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":129608508554.0,"operating_margin":0.031817023754749915},{"eps":2528.71,"pbr":null,"per":null,"roa":0.01148377136376691,"roe":0.03061782215246175,"revenue":3776092533510.0,"market_cap":null,"net_income":98012889647.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.09188327043232962,"total_assets":8534904304717.0,"total_equity":3201171172755.0,"profit_margin":0.025956167328318583,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":110707662143.0,"operating_margin":0.029318047998175948},{"eps":-2170.13,"pbr":null,"per":null,"roa":-0.01052038554558392,"roe":-0.027354569402139282,"revenue":3714668588578.0,"market_cap":null,"net_income":-84114067057.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.08390249043409531,"total_assets":7995340730864.0,"total_equity":3074954894023.0,"profit_margin":-0.02264376082314235,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":78511093138.0,"operating_margin":0.021135423326702363},{"eps":1263.67,"pbr":null,"per":null,"roa":0.005627942019070157,"roe":0.015205431799535813,"revenue":3659371863706.0,"market_cap":null,"net_income":48979904752.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.08057495895194133,"total_assets":8702986737609.0,"total_equity":3221211038117.0,"profit_margin":0.013384784759862035,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":63640711116.0,"operating_margin":0.017391157140162403}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":4540.66,"per":5.99,"date":"2024-06","close":27178.12,"source":"reported"},{"eps":4540.66,"per":6.03,"date":"2024-07","close":27400.89,"source":"reported"},{"eps":4540.66,"per":6.28,"date":"2024-08","close":28514.74,"source":"reported"},{"eps":6392.28,"per":4.18,"date":"2024-09","close":26732.57,"source":"reported"},{"eps":6392.28,"per":4.25,"date":"2024-10","close":27178.12,"source":"reported"},{"eps":6392.28,"per":3.98,"date":"2024-11","close":25440.5,"source":"reported"},{"eps":6952.84,"per":3.47,"date":"2024-12","close":24103.87,"source":"reported"},{"eps":6952.84,"per":3.2,"date":"2025-01","close":22232.59,"source":"reported"},{"eps":6952.84,"per":3.54,"date":"2025-02","close":24639.11,"source":"reported"},{"eps":7273.53,"per":3.32,"date":"2025-03","close":24159.75,"source":"reported"},{"eps":7273.53,"per":3.5,"date":"2025-04","close":25454.03,"source":"reported"},{"eps":7273.53,"per":3.73,"date":"2025-05","close":27131.79,"source":"reported"},{"eps":5806.1,"per":5.14,"date":"2025-06","close":29864.14,"source":"reported"},{"eps":5806.1,"per":5.31,"date":"2025-07","close":30822.86,"source":"reported"},{"eps":5806.1,"per":4.9,"date":"2025-08","close":28473.99,"source":"reported"},{"eps":3907.93,"per":7.84,"date":"2025-09","close":30631.12,"source":"reported"},{"eps":3907.93,"per":7.4,"date":"2025-10","close":28905.42,"source":"reported"},{"eps":3907.93,"per":7.74,"date":"2025-11","close":30247.63,"source":"reported"},{"eps":4083.13,"per":7.63,"date":"2025-12","close":31158.41,"source":"reported"},{"eps":4083.13,"per":8.98,"date":"2026-01","close":36671.05,"source":"reported"},{"eps":4083.13,"per":10.43,"date":"2026-02","close":42600.0,"source":"reported"},{"eps":4892.73,"per":9.25,"date":"2026-03","close":45250.0,"source":"reported"},{"eps":4892.73,"per":10.91,"date":"2026-04","close":53400.0,"source":"reported"},{"eps":4892.73,"per":8.57,"date":"2026-05","close":41950.0,"source":"reported"},{"eps":5473.82,"per":6.72,"date":"2026-06","close":36800.0,"source":"reported"},{"eps":5473.82,"per":6.83,"date":"2026-07","close":37400.0,"source":"reported"},{"eps":5473.82,"per":7.12,"date":"2026-08","close":38950.0,"source":"reported"},{"eps":5473.82,"per":7.93,"date":"2026-09","close":43400.0,"source":"reported"},{"eps":5473.82,"per":7.85,"date":"2026-10","close":42950.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":6.28,"std":2.2,"count":29,"current":7.85,"lower_1sd":4.08,"upper_1sd":8.47},"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":"LX인터내셔널","phase":"above-fold","symbol_resolved":true}