{"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":"2026-10-23T09:31:51.373536+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":18.8,"direction":"higher_better","percentile":74},{"name":"영업이익 성장률","unit":"%","value":28.8,"direction":"higher_better","percentile":80}],"summary":"매출 +18.8%","percentile":77},"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":30.4,"direction":null,"percentile":30},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-16.7,"direction":"higher_better","percentile":23}],"summary":"RSI 30","percentile":28},"valuation":{"grade":"C","metrics":[],"summary":"PER 10.94x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.63,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":12.66,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":14.21,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.49,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.6%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.89,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.07,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":97.3,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.03,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 2.9x, 순차입금비율 0.1x","percentile":74}},"signals":[],"summary":"LG(003550)은 Communication Services 섹터 KR 시장 종목입니다, 시가총액 14.97조. 현재가 99,000원, 전일 대비 -0.8%, 30일 -16.7%. PER 10.9배 / ROE 1.6%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 12.99만, 기관 순매도 13.49만.","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":3.3,"direction":"higher_better","percentile":null}],"summary":"배당수익률 3.30%","value_pct":3.3},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":36.1,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":2.8,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.07,"direction":"lower_better","percentile":null}],"summary":"배당성향 36%로 낮아 안정적","percentile":92},"available":true,"consistency":null,"overall_grade":"A"},"has_dividend":true,"dividend_yield":3.3},"catalysts":["전분기 대비 매출 19% 성장"],"portfolio":null,"technical":{"macd":-3054.487598501437,"grade":"F","trend":"하락","atr_14":4378.571428571428,"rsi_14":30.35714285714286,"sma_20":108205.0,"sma_60":109811.66666666667,"comment":"하락 추세, RSI 30","analysis":"RSI(14) 30.4로 약세 구간입니다. MACD(-3054.49)가 시그널선(-2152.72)을 하회합니다(데드크로스). 현재가가 SMA20(108205)과 SMA60(109812) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 98852~117558 (현재 위치 1%).","bb_lower":98851.82406879887,"bb_upper":117558.17593120113,"macd_signal":-2152.7189874462983},"change_pct":-1.7,"chart_data":[{"date":"2024-10-23","open":71559,"high":71836,"low":70731,"close":71375,"volume":99034,"rsi_14":39.19,"sma_20":79235.0,"sma_60":80903.33,"sma_120":80743.33},{"date":"2024-10-24","open":71559,"high":71651,"low":69625,"close":69994,"volume":123801,"rsi_14":34.12,"sma_20":78810.0,"sma_60":80821.67,"sma_120":80717.5},{"date":"2024-10-25","open":69994,"high":70086,"low":68981,"close":69441,"volume":112880,"rsi_14":27.91,"sma_20":78310.0,"sma_60":80726.67,"sma_120":80696.67},{"date":"2024-10-28","open":69625,"high":71651,"low":68981,"close":71651,"volume":144732,"rsi_14":43.12,"sma_20":78245.0,"sma_60":80681.67,"sma_120":80687.5},{"date":"2024-10-29","open":71191,"high":72204,"low":71191,"close":71651,"volume":127017,"rsi_14":46.53,"sma_20":78095.0,"sma_60":80596.67,"sma_120":80667.5},{"date":"2024-10-30","open":72112,"high":72112,"low":70546,"close":71836,"volume":141617,"rsi_14":53.85,"sma_20":77980.0,"sma_60":80491.67,"sma_120":80655.83},{"date":"2024-10-31","open":71651,"high":71651,"low":69533,"close":69717,"volume":253110,"rsi_14":38.1,"sma_20":77810.0,"sma_60":80340.0,"sma_120":80638.33},{"date":"2024-11-01","open":68981,"high":70638,"low":67783,"close":70638,"volume":115894,"rsi_14":39.25,"sma_20":77710.0,"sma_60":80173.33,"sma_120":80635.0},{"date":"2024-11-04","open":70178,"high":70731,"low":69533,"close":70731,"volume":71599,"rsi_14":39.25,"sma_20":77590.0,"sma_60":80018.33,"sma_120":80612.5},{"date":"2024-11-05","open":70086,"high":70731,"low":69902,"close":70638,"volume":74338,"rsi_14":42.0,"sma_20":77460.0,"sma_60":79880.0,"sma_120":80585.83},{"date":"2024-11-06","open":70362,"high":70823,"low":69625,"close":69994,"volume":104281,"rsi_14":41.18,"sma_20":77335.0,"sma_60":79845.0,"sma_120":80560.0},{"date":"2024-11-07","open":69258,"high":70638,"low":69258,"close":69994,"volume":103910,"rsi_14":43.43,"sma_20":77275.0,"sma_60":79820.0,"sma_120":80529.17},{"date":"2024-11-08","open":70546,"high":70731,"low":69073,"close":69257,"volume":148170,"rsi_14":37.5,"sma_20":77125.0,"sma_60":79751.67,"sma_120":80480.83},{"date":"2024-11-11","open":68704,"high":69349,"low":68152,"close":68981,"volume":157749,"rsi_14":37.86,"sma_20":76920.0,"sma_60":79661.67,"sma_120":80434.17},{"date":"2024-11-12","open":68520,"high":69994,"low":68520,"close":68704,"volume":140554,"rsi_14":36.19,"sma_20":76695.0,"sma_60":79605.0,"sma_120":80380.83},{"date":"2024-11-13","open":68336,"high":69073,"low":67691,"close":68152,"volume":124448,"rsi_14":39.58,"sma_20":76480.0,"sma_60":79525.0,"sma_120":80322.5},{"date":"2024-11-14","open":69073,"high":69257,"low":67783,"close":68060,"volume":166865,"rsi_14":41.76,"sma_20":76285.0,"sma_60":79436.67,"sma_120":80262.5},{"date":"2024-11-15","open":68428,"high":68428,"low":65757,"close":65757,"volume":219755,"rsi_14":15.22,"sma_20":75985.0,"sma_60":79315.0,"sma_120":80186.67},{"date":"2024-11-18","open":65389,"high":68520,"low":65389,"close":67599,"volume":151178,"rsi_14":30.36,"sma_20":75765.0,"sma_60":79196.67,"sma_120":80123.33},{"date":"2024-11-19","open":67323,"high":69073,"low":67323,"close":68428,"volume":122451,"rsi_14":34.45,"sma_20":75610.0,"sma_60":79101.67,"sma_120":80070.83},{"date":"2024-11-20","open":68060,"high":70638,"low":67968,"close":70270,"volume":137278,"rsi_14":52.59,"sma_20":75550.0,"sma_60":79041.67,"sma_120":80053.33},{"date":"2024-11-21","open":70086,"high":71099,"low":69717,"close":70178,"volume":130841,"rsi_14":47.66,"sma_20":75560.0,"sma_60":78983.33,"sma_120":80022.5},{"date":"2024-11-22","open":70454,"high":72112,"low":70178,"close":70731,"volume":102714,"rsi_14":50.0,"sma_20":75630.0,"sma_60":78921.67,"sma_120":79984.17},{"date":"2024-11-25","open":71467,"high":71836,"low":70270,"close":70546,"volume":328950,"rsi_14":49.56,"sma_20":75570.0,"sma_60":78863.33,"sma_120":79943.33},{"date":"2024-11-26","open":69902,"high":72204,"low":69810,"close":71744,"volume":135767,"rsi_14":57.98,"sma_20":75575.0,"sma_60":78811.67,"sma_120":79916.67},{"date":"2024-11-27","open":71467,"high":72112,"low":70546,"close":70823,"volume":152336,"rsi_14":53.12,"sma_20":75520.0,"sma_60":78745.0,"sma_120":79880.0},{"date":"2024-11-28","open":71375,"high":72296,"low":70546,"close":71928,"volume":152858,"rsi_14":61.07,"sma_20":75640.0,"sma_60":78700.0,"sma_120":79850.0},{"date":"2024-11-29","open":72296,"high":72296,"low":68889,"close":68981,"volume":214650,"rsi_14":50.0,"sma_20":75550.0,"sma_60":78610.0,"sma_120":79815.83},{"date":"2024-12-02","open":70270,"high":70362,"low":68981,"close":69349,"volume":135001,"rsi_14":52.17,"sma_20":75475.0,"sma_60":78545.0,"sma_120":79780.0},{"date":"2024-12-03","open":70546,"high":71283,"low":69810,"close":71007,"volume":170223,"rsi_14":58.96,"sma_20":75495.0,"sma_60":78511.67,"sma_120":79745.0},{"date":"2024-12-04","open":70546,"high":70638,"low":69073,"close":69994,"volume":177142,"rsi_14":55.74,"sma_20":75495.0,"sma_60":78355.0,"sma_120":79707.5},{"date":"2024-12-05","open":69349,"high":69810,"low":68612,"close":68704,"volume":142139,"rsi_14":59.3,"sma_20":75420.0,"sma_60":78193.33,"sma_120":79664.17},{"date":"2024-12-06","open":69257,"high":69994,"low":68704,"close":69810,"volume":184966,"rsi_14":57.32,"sma_20":75450.0,"sma_60":78026.67,"sma_120":79604.17},{"date":"2024-12-09","open":69257,"high":69257,"low":67875,"close":67968,"volume":234635,"rsi_14":48.57,"sma_20":75395.0,"sma_60":77846.67,"sma_120":79540.83},{"date":"2024-12-10","open":68612,"high":69073,"low":68152,"close":68704,"volume":176034,"rsi_14":44.79,"sma_20":75395.0,"sma_60":77691.67,"sma_120":79495.83},{"date":"2024-12-11","open":68796,"high":70178,"low":68704,"close":69902,"volume":127380,"rsi_14":49.14,"sma_20":75490.0,"sma_60":77570.0,"sma_120":79458.33},{"date":"2024-12-12","open":70270,"high":70546,"low":69533,"close":70178,"volume":309993,"rsi_14":48.26,"sma_20":75605.0,"sma_60":77465.0,"sma_120":79430.83},{"date":"2024-12-13","open":69810,"high":71467,"low":69810,"close":71467,"volume":164235,"rsi_14":52.72,"sma_20":75915.0,"sma_60":77388.33,"sma_120":79396.67},{"date":"2024-12-16","open":70915,"high":71744,"low":70270,"close":70546,"volume":144012,"rsi_14":46.41,"sma_20":76075.0,"sma_60":77265.0,"sma_120":79353.33},{"date":"2024-12-17","open":70178,"high":70178,"low":68612,"close":69073,"volume":228538,"rsi_14":44.92,"sma_20":76110.0,"sma_60":77105.0,"sma_120":79290.83},{"date":"2024-12-18","open":69625,"high":70823,"low":69165,"close":70546,"volume":171389,"rsi_14":46.07,"sma_20":76125.0,"sma_60":76970.0,"sma_120":79257.5},{"date":"2024-12-19","open":69257,"high":69717,"low":68889,"close":69257,"volume":212217,"rsi_14":50.87,"sma_20":76075.0,"sma_60":76815.0,"sma_120":79202.5},{"date":"2024-12-20","open":68796,"high":69349,"low":66955,"close":67323,"volume":306747,"rsi_14":44.21,"sma_20":75890.0,"sma_60":76610.0,"sma_120":79131.67},{"date":"2024-12-23","open":67968,"high":69533,"low":67323,"close":69533,"volume":142881,"rsi_14":45.92,"sma_20":75835.0,"sma_60":76550.0,"sma_120":79099.17},{"date":"2024-12-24","open":69349,"high":69717,"low":68704,"close":69349,"volume":58895,"rsi_14":48.13,"sma_20":75705.0,"sma_60":76458.33,"sma_120":79055.0},{"date":"2024-12-26","open":69349,"high":69349,"low":67968,"close":68244,"volume":108640,"rsi_14":48.65,"sma_20":75565.0,"sma_60":76355.0,"sma_120":79001.67},{"date":"2024-12-27","open":67415,"high":68152,"low":66955,"close":67599,"volume":95957,"rsi_14":43.33,"sma_20":75330.0,"sma_60":76260.0,"sma_120":78951.67},{"date":"2024-12-30","open":68152,"high":68152,"low":66310,"close":66310,"volume":179338,"rsi_14":44.83,"sma_20":75185.0,"sma_60":76148.33,"sma_120":78887.5},{"date":"2025-01-02","open":66310,"high":66955,"low":65941,"close":66494,"volume":87178,"rsi_14":42.86,"sma_20":75030.0,"sma_60":76031.67,"sma_120":78800.0},{"date":"2025-01-03","open":66218,"high":68889,"low":66218,"close":68244,"volume":121137,"rsi_14":44.83,"sma_20":74880.0,"sma_60":75945.0,"sma_120":78725.0},{"date":"2025-01-06","open":67599,"high":69073,"low":67599,"close":68796,"volume":89412,"rsi_14":45.76,"sma_20":74815.0,"sma_60":75881.67,"sma_120":78670.83},{"date":"2025-01-07","open":68796,"high":69441,"low":68244,"close":68704,"volume":94648,"rsi_14":40.85,"sma_20":74815.0,"sma_60":75836.67,"sma_120":78608.33},{"date":"2025-01-08","open":68152,"high":69257,"low":68060,"close":68981,"volume":91022,"rsi_14":44.59,"sma_20":74770.0,"sma_60":75781.67,"sma_120":78560.83},{"date":"2025-01-09","open":68428,"high":68889,"low":68060,"close":68152,"volume":145856,"rsi_14":46.67,"sma_20":74780.0,"sma_60":75698.33,"sma_120":78496.67},{"date":"2025-01-10","open":67968,"high":68796,"low":67875,"close":68060,"volume":143916,"rsi_14":40.0,"sma_20":74745.0,"sma_60":75611.67,"sma_120":78432.5},{"date":"2025-01-13","open":68244,"high":68612,"low":67323,"close":68060,"volume":148455,"rsi_14":44.63,"sma_20":74645.0,"sma_60":75538.33,"sma_120":78373.33},{"date":"2025-01-14","open":68152,"high":68152,"low":66494,"close":66955,"volume":143820,"rsi_14":48.21,"sma_20":74470.0,"sma_60":75453.33,"sma_120":78305.0},{"date":"2025-01-15","open":67323,"high":68060,"low":66310,"close":66494,"volume":161810,"rsi_14":32.26,"sma_20":74200.0,"sma_60":75366.67,"sma_120":78228.33},{"date":"2025-01-16","open":66955,"high":67415,"low":66402,"close":67231,"volume":125941,"rsi_14":38.38,"sma_20":74020.0,"sma_60":75286.67,"sma_120":78161.67},{"date":"2025-01-17","open":67139,"high":68060,"low":66955,"close":67323,"volume":149034,"rsi_14":44.32,"sma_20":73925.0,"sma_60":75215.0,"sma_120":78089.17},{"date":"2025-01-20","open":67507,"high":68612,"low":67139,"close":68244,"volume":106697,"rsi_14":53.85,"sma_20":73800.0,"sma_60":75158.33,"sma_120":78030.83},{"date":"2025-01-21","open":68612,"high":68796,"low":66402,"close":67047,"volume":138856,"rsi_14":54.44,"sma_20":73680.0,"sma_60":75105.0,"sma_120":77963.33},{"date":"2025-01-22","open":67599,"high":68336,"low":66770,"close":68152,"volume":116462,"rsi_14":59.0,"sma_20":73725.0,"sma_60":75081.67,"sma_120":77904.17},{"date":"2025-01-23","open":68704,"high":68704,"low":67139,"close":67507,"volume":96305,"rsi_14":45.45,"sma_20":73615.0,"sma_60":75006.67,"sma_120":77844.17},{"date":"2025-01-24","open":67875,"high":68060,"low":67139,"close":67783,"volume":63437,"rsi_14":43.53,"sma_20":73530.0,"sma_60":74936.67,"sma_120":77766.67},{"date":"2025-01-31","open":68428,"high":68981,"low":67507,"close":68981,"volume":344911,"rsi_14":51.55,"sma_20":73570.0,"sma_60":74885.0,"sma_120":77688.33},{"date":"2025-02-03","open":67415,"high":67415,"low":65113,"close":66126,"volume":338798,"rsi_14":37.6,"sma_20":73490.0,"sma_60":74820.0,"sma_120":77580.0},{"date":"2025-02-04","open":66586,"high":67323,"low":65941,"close":66310,"volume":322998,"rsi_14":41.53,"sma_20":73490.0,"sma_60":74741.67,"sma_120":77457.5},{"date":"2025-02-05","open":66678,"high":66862,"low":65941,"close":66402,"volume":170365,"rsi_14":42.37,"sma_20":73485.0,"sma_60":74663.33,"sma_120":77340.83},{"date":"2025-02-06","open":66770,"high":67968,"low":66218,"close":67968,"volume":107968,"rsi_14":49.63,"sma_20":73470.0,"sma_60":74615.0,"sma_120":77247.5},{"date":"2025-02-07","open":67323,"high":67968,"low":66586,"close":67047,"volume":146754,"rsi_14":50.38,"sma_20":73375.0,"sma_60":74561.67,"sma_120":77203.33},{"date":"2025-02-10","open":66955,"high":66955,"low":64192,"close":64192,"volume":339496,"rsi_14":42.14,"sma_20":73130.0,"sma_60":74455.0,"sma_120":77137.5},{"date":"2025-02-11","open":64468,"high":64744,"low":62626,"close":63086,"volume":254153,"rsi_14":36.2,"sma_20":72810.0,"sma_60":74343.33,"sma_120":77047.5},{"date":"2025-02-12","open":63455,"high":63639,"low":63179,"close":63455,"volume":110666,"rsi_14":37.35,"sma_20":72555.0,"sma_60":74243.33,"sma_120":76952.5},{"date":"2025-02-13","open":63823,"high":65205,"low":62994,"close":65205,"volume":232696,"rsi_14":40.57,"sma_20":72400.0,"sma_60":74180.0,"sma_120":76892.5},{"date":"2025-02-14","open":64836,"high":64928,"low":64100,"close":64376,"volume":165471,"rsi_14":41.52,"sma_20":72200.0,"sma_60":74111.67,"sma_120":76818.33},{"date":"2025-02-17","open":64376,"high":64560,"low":63639,"close":64192,"volume":183587,"rsi_14":36.65,"sma_20":72050.0,"sma_60":74041.67,"sma_120":76739.17},{"date":"2025-02-18","open":63915,"high":64100,"low":63086,"close":63455,"volume":241125,"rsi_14":36.42,"sma_20":71885.0,"sma_60":74000.0,"sma_120":76657.5},{"date":"2025-02-19","open":63547,"high":65020,"low":63547,"close":64560,"volume":237700,"rsi_14":39.77,"sma_20":71740.0,"sma_60":73945.0,"sma_120":76570.83},{"date":"2025-02-20","open":64284,"high":64928,"low":64284,"close":64836,"volume":158777,"rsi_14":36.02,"sma_20":71605.0,"sma_60":73880.0,"sma_120":76490.83},{"date":"2025-02-21","open":65020,"high":65481,"low":64744,"close":65020,"volume":191183,"rsi_14":45.45,"sma_20":71430.0,"sma_60":73785.0,"sma_120":76413.33},{"date":"2025-02-24","open":64376,"high":64652,"low":64100,"close":64560,"volume":218753,"rsi_14":42.96,"sma_20":71295.0,"sma_60":73683.33,"sma_120":76333.33},{"date":"2025-02-25","open":64100,"high":64744,"low":64007,"close":64376,"volume":209772,"rsi_14":41.91,"sma_20":71090.0,"sma_60":73568.33,"sma_120":76245.0},{"date":"2025-02-26","open":64560,"high":64652,"low":64100,"close":64560,"volume":217650,"rsi_14":34.71,"sma_20":70930.0,"sma_60":73460.0,"sma_120":76161.67},{"date":"2025-02-27","open":64744,"high":64836,"low":64007,"close":64560,"volume":260310,"rsi_14":37.84,"sma_20":70755.0,"sma_60":73330.0,"sma_120":76070.83},{"date":"2025-02-28","open":63915,"high":64100,"low":61245,"close":61245,"volume":1226185,"rsi_14":36.21,"sma_20":70335.0,"sma_60":73156.67,"sma_120":75950.83},{"date":"2025-03-04","open":61245,"high":61889,"low":60784,"close":60784,"volume":288284,"rsi_14":38.53,"sma_20":70045.0,"sma_60":72955.0,"sma_120":75827.5},{"date":"2025-03-05","open":61245,"high":61889,"low":60968,"close":61337,"volume":232281,"rsi_14":39.64,"sma_20":69775.0,"sma_60":72816.67,"sma_120":75713.33},{"date":"2025-03-06","open":61705,"high":62442,"low":61429,"close":62442,"volume":203860,"rsi_14":35.58,"sma_20":69560.0,"sma_60":72691.67,"sma_120":75618.33},{"date":"2025-03-07","open":61889,"high":62350,"low":61705,"close":61705,"volume":173859,"rsi_14":35.92,"sma_20":69220.0,"sma_60":72523.33,"sma_120":75517.5},{"date":"2025-03-10","open":61429,"high":63086,"low":61337,"close":62810,"volume":198356,"rsi_14":43.36,"sma_20":68990.0,"sma_60":72393.33,"sma_120":75374.17},{"date":"2025-03-11","open":61613,"high":63363,"low":61613,"close":62902,"volume":337726,"rsi_14":47.17,"sma_20":68920.0,"sma_60":72288.33,"sma_120":75240.83},{"date":"2025-03-12","open":62534,"high":62902,"low":62165,"close":62442,"volume":243666,"rsi_14":38.38,"sma_20":68885.0,"sma_60":72155.0,"sma_120":75090.83},{"date":"2025-03-13","open":62258,"high":62994,"low":62073,"close":62626,"volume":356793,"rsi_14":37.76,"sma_20":68840.0,"sma_60":72058.33,"sma_120":74952.5},{"date":"2025-03-14","open":62258,"high":62258,"low":61705,"close":62073,"volume":265688,"rsi_14":34.31,"sma_20":68670.0,"sma_60":71938.33,"sma_120":74815.0},{"date":"2025-03-17","open":62442,"high":63363,"low":62350,"close":63179,"volume":260197,"rsi_14":43.12,"sma_20":68605.0,"sma_60":71816.67,"sma_120":74693.33},{"date":"2025-03-18","open":62902,"high":63455,"low":62902,"close":63363,"volume":197001,"rsi_14":44.95,"sma_20":68560.0,"sma_60":71693.33,"sma_120":74579.17},{"date":"2025-03-19","open":63547,"high":65665,"low":63547,"close":64652,"volume":460270,"rsi_14":50.41,"sma_20":68625.0,"sma_60":71570.0,"sma_120":74479.17},{"date":"2025-03-20","open":64652,"high":64928,"low":64192,"close":64468,"volume":274683,"rsi_14":49.59,"sma_20":68620.0,"sma_60":71460.0,"sma_120":74362.5},{"date":"2025-03-21","open":64376,"high":64698,"low":64007,"close":64192,"volume":298366,"rsi_14":67.78,"sma_20":68585.0,"sma_60":71371.67,"sma_120":74238.33},{"date":"2025-03-24","open":64007,"high":64376,"low":63823,"close":64192,"volume":155051,"rsi_14":71.76,"sma_20":68540.0,"sma_60":71256.67,"sma_120":74113.33},{"date":"2025-03-25","open":64770,"high":65348,"low":63902,"close":65059,"volume":322748,"rsi_14":54.46,"sma_20":68410.0,"sma_60":71128.33,"sma_120":73971.67},{"date":"2025-03-26","open":65059,"high":65252,"low":64674,"close":64770,"volume":205683,"rsi_14":46.74,"sma_20":68275.0,"sma_60":71030.0,"sma_120":73820.0},{"date":"2025-03-27","open":64288,"high":64770,"low":64095,"close":64384,"volume":214535,"rsi_14":48.86,"sma_20":68110.0,"sma_60":70885.0,"sma_120":73717.5},{"date":"2025-03-28","open":64577,"high":64625,"low":63131,"close":63324,"volume":284292,"rsi_14":35.63,"sma_20":67890.0,"sma_60":70725.0,"sma_120":73591.67},{"date":"2025-03-31","open":62746,"high":63035,"low":61975,"close":62264,"volume":410900,"rsi_14":30.93,"sma_20":67795.0,"sma_60":70566.67,"sma_120":73460.83},{"date":"2025-04-01","open":61975,"high":63228,"low":61782,"close":62649,"volume":176565,"rsi_14":35.42,"sma_20":67745.0,"sma_60":70426.67,"sma_120":73343.33},{"date":"2025-04-02","open":62649,"high":63131,"low":60529,"close":60722,"volume":431950,"rsi_14":28.07,"sma_20":67565.0,"sma_60":70276.67,"sma_120":73212.5},{"date":"2025-04-03","open":59276,"high":60144,"low":58601,"close":60047,"volume":249751,"rsi_14":27.83,"sma_20":67290.0,"sma_60":70111.67,"sma_120":73071.67},{"date":"2025-04-04","open":59565,"high":60529,"low":58987,"close":60336,"volume":169340,"rsi_14":21.7,"sma_20":67070.0,"sma_60":69920.0,"sma_120":72932.5},{"date":"2025-04-07","open":58119,"high":59083,"low":57156,"close":58601,"volume":256374,"rsi_14":17.21,"sma_20":66700.0,"sma_60":69688.33,"sma_120":72785.0},{"date":"2025-04-08","open":58891,"high":59083,"low":57156,"close":57638,"volume":254963,"rsi_14":5.93,"sma_20":66275.0,"sma_60":69441.67,"sma_120":72639.17},{"date":"2025-04-09","open":56866,"high":57348,"low":56192,"close":56385,"volume":217545,"rsi_14":5.43,"sma_20":65810.0,"sma_60":69168.33,"sma_120":72475.0},{"date":"2025-04-10","open":58312,"high":58891,"low":57638,"close":58698,"volume":434751,"rsi_14":20.67,"sma_20":65455.0,"sma_60":68950.0,"sma_120":72324.17},{"date":"2025-04-11","open":57927,"high":59662,"low":57734,"close":59276,"volume":252991,"rsi_14":23.72,"sma_20":65160.0,"sma_60":68743.33,"sma_120":72177.5},{"date":"2025-04-14","open":59083,"high":60144,"low":58987,"close":60144,"volume":88802,"rsi_14":32.17,"sma_20":64850.0,"sma_60":68551.67,"sma_120":72045.0},{"date":"2025-04-15","open":60047,"high":61011,"low":59951,"close":60433,"volume":108922,"rsi_14":34.27,"sma_20":64545.0,"sma_60":68385.0,"sma_120":71919.17},{"date":"2025-04-16","open":60722,"high":60915,"low":60047,"close":60433,"volume":111633,"rsi_14":35.25,"sma_20":64170.0,"sma_60":68226.67,"sma_120":71796.67},{"date":"2025-04-17","open":60722,"high":60818,"low":59951,"close":60722,"volume":73937,"rsi_14":39.69,"sma_20":63820.0,"sma_60":68060.0,"sma_120":71673.33},{"date":"2025-04-18","open":60529,"high":61011,"low":60240,"close":60915,"volume":65217,"rsi_14":44.26,"sma_20":63495.0,"sma_60":67895.0,"sma_120":71555.0},{"date":"2025-04-21","open":60915,"high":61300,"low":60240,"close":60915,"volume":40088,"rsi_14":42.37,"sma_20":63170.0,"sma_60":67713.33,"sma_120":71435.83},{"date":"2025-04-22","open":60818,"high":61493,"low":60433,"close":61204,"volume":108123,"rsi_14":52.48,"sma_20":62970.0,"sma_60":67558.33,"sma_120":71331.67},{"date":"2025-04-23","open":62264,"high":62553,"low":61589,"close":62457,"volume":219416,"rsi_14":61.68,"sma_20":62850.0,"sma_60":67405.0,"sma_120":71243.33},{"date":"2025-04-24","open":62168,"high":62649,"low":61975,"close":62649,"volume":118743,"rsi_14":61.32,"sma_20":62760.0,"sma_60":67266.67,"sma_120":71136.67},{"date":"2025-04-25","open":62842,"high":63517,"low":62553,"close":62746,"volume":133229,"rsi_14":74.16,"sma_20":62730.0,"sma_60":67125.0,"sma_120":71030.83},{"date":"2025-04-28","open":62360,"high":63421,"low":62360,"close":63035,"volume":69411,"rsi_14":84.15,"sma_20":62770.0,"sma_60":66966.67,"sma_120":70925.83},{"date":"2025-04-29","open":63131,"high":63902,"low":63035,"close":63131,"volume":165346,"rsi_14":100.0,"sma_20":62795.0,"sma_60":66861.67,"sma_120":70840.83},{"date":"2025-04-30","open":62553,"high":64192,"low":62457,"close":64192,"volume":221444,"rsi_14":100.0,"sma_20":62975.0,"sma_60":66771.67,"sma_120":70756.67},{"date":"2025-05-02","open":63613,"high":64481,"low":63517,"close":64288,"volume":146528,"rsi_14":100.0,"sma_20":63195.0,"sma_60":66681.67,"sma_120":70672.5},{"date":"2025-05-07","open":65348,"high":65445,"low":63421,"close":63902,"volume":171368,"rsi_14":91.49,"sma_20":63380.0,"sma_60":66556.67,"sma_120":70585.83},{"date":"2025-05-08","open":63710,"high":65445,"low":63613,"close":64481,"volume":220964,"rsi_14":92.0,"sma_20":63685.0,"sma_60":66458.33,"sma_120":70510.0},{"date":"2025-05-09","open":64866,"high":65830,"low":64577,"close":65252,"volume":137689,"rsi_14":93.1,"sma_20":64080.0,"sma_60":66425.0,"sma_120":70440.0},{"date":"2025-05-12","open":65445,"high":66505,"low":65445,"close":66216,"volume":138244,"rsi_14":93.85,"sma_20":64590.0,"sma_60":66428.33,"sma_120":70385.83},{"date":"2025-05-13","open":65541,"high":66312,"low":65059,"close":65830,"volume":123509,"rsi_14":88.06,"sma_20":64960.0,"sma_60":66418.33,"sma_120":70330.83},{"date":"2025-05-14","open":66312,"high":67661,"low":66023,"close":67565,"volume":289925,"rsi_14":90.59,"sma_20":65390.0,"sma_60":66406.67,"sma_120":70293.33},{"date":"2025-05-15","open":66890,"high":67565,"low":66408,"close":66408,"volume":88430,"rsi_14":78.72,"sma_20":65715.0,"sma_60":66390.0,"sma_120":70250.83},{"date":"2025-05-16","open":66408,"high":66698,"low":65734,"close":66119,"volume":99729,"rsi_14":72.62,"sma_20":66010.0,"sma_60":66371.67,"sma_120":70206.67},{"date":"2025-05-19","open":65637,"high":66312,"low":65252,"close":65734,"volume":77165,"rsi_14":68.6,"sma_20":66285.0,"sma_60":66360.0,"sma_120":70180.0},{"date":"2025-05-20","open":66698,"high":67469,"low":66023,"close":66312,"volume":111956,"rsi_14":70.33,"sma_20":66575.0,"sma_60":66338.33,"sma_120":70141.67},{"date":"2025-05-21","open":66312,"high":66987,"low":65830,"close":66505,"volume":102974,"rsi_14":70.0,"sma_20":66865.0,"sma_60":66315.0,"sma_120":70097.5},{"date":"2025-05-22","open":65734,"high":66216,"low":64288,"close":64481,"volume":182385,"rsi_14":56.36,"sma_20":67050.0,"sma_60":66253.33,"sma_120":70019.17},{"date":"2025-05-23","open":64192,"high":65445,"low":64192,"close":65059,"volume":86437,"rsi_14":54.29,"sma_20":67250.0,"sma_60":66210.0,"sma_120":69946.67},{"date":"2025-05-26","open":65059,"high":65734,"low":64674,"close":65734,"volume":151878,"rsi_14":56.76,"sma_20":67420.0,"sma_60":66181.67,"sma_120":69875.0},{"date":"2025-05-27","open":64963,"high":65637,"low":64770,"close":65445,"volume":190740,"rsi_14":57.27,"sma_20":67565.0,"sma_60":66145.0,"sma_120":69802.5},{"date":"2025-05-28","open":64866,"high":67758,"low":64384,"close":67083,"volume":352858,"rsi_14":61.16,"sma_20":67790.0,"sma_60":66136.67,"sma_120":69733.33},{"date":"2025-05-29","open":68529,"high":72191,"low":68433,"close":71710,"volume":883451,"rsi_14":70.81,"sma_20":68240.0,"sma_60":66268.33,"sma_120":69712.5},{"date":"2025-05-30","open":70938,"high":71517,"low":68433,"close":68433,"volume":704286,"rsi_14":56.22,"sma_20":68515.0,"sma_60":66351.67,"sma_120":69653.33},{"date":"2025-06-02","open":68240,"high":69975,"low":68240,"close":68240,"volume":224672,"rsi_14":56.83,"sma_20":68725.0,"sma_60":66421.67,"sma_120":69619.17},{"date":"2025-06-04","open":69493,"high":72384,"low":69300,"close":71324,"volume":592876,"rsi_14":59.9,"sma_20":69090.0,"sma_60":66525.0,"sma_120":69608.33},{"date":"2025-06-05","open":72770,"high":73155,"low":70457,"close":71420,"volume":464049,"rsi_14":63.98,"sma_20":69480.0,"sma_60":66643.33,"sma_120":69583.33},{"date":"2025-06-09","open":73252,"high":75083,"low":72577,"close":72963,"volume":437702,"rsi_14":67.84,"sma_20":69920.0,"sma_60":66768.33,"sma_120":69580.83},{"date":"2025-06-10","open":73734,"high":73830,"low":71228,"close":71902,"volume":345801,"rsi_14":65.53,"sma_20":70265.0,"sma_60":66873.33,"sma_120":69580.83},{"date":"2025-06-11","open":71902,"high":73348,"low":71806,"close":72481,"volume":168492,"rsi_14":65.53,"sma_20":70590.0,"sma_60":66996.67,"sma_120":69575.83},{"date":"2025-06-12","open":72577,"high":73541,"low":72191,"close":72866,"volume":407052,"rsi_14":65.87,"sma_20":70955.0,"sma_60":67123.33,"sma_120":69590.83},{"date":"2025-06-13","open":72481,"high":73252,"low":71902,"close":72095,"volume":279741,"rsi_14":70.26,"sma_20":71190.0,"sma_60":67246.67,"sma_120":69592.5},{"date":"2025-06-16","open":72095,"high":73059,"low":71131,"close":72866,"volume":210903,"rsi_14":70.56,"sma_20":71525.0,"sma_60":67363.33,"sma_120":69590.0},{"date":"2025-06-17","open":72384,"high":73637,"low":71613,"close":72288,"volume":186598,"rsi_14":67.35,"sma_20":71845.0,"sma_60":67466.67,"sma_120":69580.0},{"date":"2025-06-18","open":71324,"high":73444,"low":71035,"close":73252,"volume":285258,"rsi_14":69.95,"sma_20":72235.0,"sma_60":67563.33,"sma_120":69566.67},{"date":"2025-06-19","open":73059,"high":74119,"low":71902,"close":72577,"volume":178623,"rsi_14":64.77,"sma_20":72560.0,"sma_60":67651.67,"sma_120":69555.83},{"date":"2025-06-20","open":72577,"high":75565,"low":72288,"close":74697,"volume":392040,"rsi_14":59.28,"sma_20":72985.0,"sma_60":67781.67,"sma_120":69576.67},{"date":"2025-06-23","open":74023,"high":81348,"low":72963,"close":78842,"volume":1174784,"rsi_14":80.68,"sma_20":73730.0,"sma_60":67983.33,"sma_120":69620.0},{"date":"2025-06-24","open":86938,"high":88384,"low":80770,"close":81830,"volume":1050828,"rsi_14":84.39,"sma_20":74600.0,"sma_60":68273.33,"sma_120":69700.83},{"date":"2025-06-25","open":82986,"high":83468,"low":80480,"close":80962,"volume":444346,"rsi_14":77.47,"sma_20":75390.0,"sma_60":68553.33,"sma_120":69791.67},{"date":"2025-06-26","open":80673,"high":80770,"low":77396,"close":78456,"volume":415548,"rsi_14":67.63,"sma_20":76065.0,"sma_60":68796.67,"sma_120":69840.83},{"date":"2025-06-27","open":77589,"high":78649,"low":76432,"close":76818,"volume":246687,"rsi_14":59.62,"sma_20":76570.0,"sma_60":69030.0,"sma_120":69877.5},{"date":"2025-06-30","open":77493,"high":78553,"low":76240,"close":76722,"volume":312042,"rsi_14":62.63,"sma_20":76830.0,"sma_60":69280.0,"sma_120":69923.33},{"date":"2025-07-01","open":78456,"high":82794,"low":78456,"close":79999,"volume":621623,"rsi_14":67.26,"sma_20":77430.0,"sma_60":69580.0,"sma_120":70003.33},{"date":"2025-07-02","open":79806,"high":80577,"low":77685,"close":79227,"volume":256562,"rsi_14":64.35,"sma_20":78000.0,"sma_60":69900.0,"sma_120":70088.33},{"date":"2025-07-03","open":80288,"high":81637,"low":79131,"close":80480,"volume":309316,"rsi_14":68.51,"sma_20":78475.0,"sma_60":70253.33,"sma_120":70182.5},{"date":"2025-07-04","open":80095,"high":80191,"low":76914,"close":77011,"volume":223487,"rsi_14":58.17,"sma_20":78765.0,"sma_60":70541.67,"sma_120":70230.83},{"date":"2025-07-07","open":75950,"high":77300,"low":75276,"close":76722,"volume":163876,"rsi_14":58.85,"sma_20":78960.0,"sma_60":70855.0,"sma_120":70271.67},{"date":"2025-07-08","open":75661,"high":76625,"low":74697,"close":76047,"volume":663696,"rsi_14":55.64,"sma_20":79175.0,"sma_60":71173.33,"sma_120":70307.5},{"date":"2025-07-09","open":75661,"high":79806,"low":75372,"close":79227,"volume":480441,"rsi_14":62.19,"sma_20":79525.0,"sma_60":71568.33,"sma_120":70368.33},{"date":"2025-07-10","open":79613,"high":81252,"low":78842,"close":80962,"volume":628147,"rsi_14":61.65,"sma_20":79945.0,"sma_60":71953.33,"sma_120":70451.67},{"date":"2025-07-11","open":80384,"high":81155,"low":79420,"close":79517,"volume":199411,"rsi_14":51.39,"sma_20":80330.0,"sma_60":72303.33,"sma_120":70523.33},{"date":"2025-07-14","open":78746,"high":81348,"low":78649,"close":79806,"volume":284775,"rsi_14":45.29,"sma_20":80690.0,"sma_60":72643.33,"sma_120":70597.5},{"date":"2025-07-15","open":79035,"high":79806,"low":78456,"close":79324,"volume":294680,"rsi_14":46.12,"sma_20":81055.0,"sma_60":72970.0,"sma_120":70677.5},{"date":"2025-07-16","open":78553,"high":81444,"low":78456,"close":79709,"volume":339395,"rsi_14":53.3,"sma_20":81390.0,"sma_60":73303.33,"sma_120":70765.0},{"date":"2025-07-17","open":80480,"high":80480,"low":78071,"close":79131,"volume":201653,"rsi_14":56.45,"sma_20":81730.0,"sma_60":73621.67,"sma_120":70840.83},{"date":"2025-07-18","open":78746,"high":79324,"low":77203,"close":77782,"volume":216680,"rsi_14":52.76,"sma_20":81890.0,"sma_60":73913.33,"sma_120":70904.17},{"date":"2025-07-21","open":77782,"high":78071,"low":76818,"close":77203,"volume":243185,"rsi_14":41.52,"sma_20":81805.0,"sma_60":74195.0,"sma_120":70954.17},{"date":"2025-07-22","open":77107,"high":77685,"low":76722,"close":77011,"volume":228425,"rsi_14":43.03,"sma_20":81555.0,"sma_60":74468.33,"sma_120":71013.33},{"date":"2025-07-23","open":77878,"high":78649,"low":76336,"close":77203,"volume":285199,"rsi_14":38.96,"sma_20":81360.0,"sma_60":74723.33,"sma_120":71064.17},{"date":"2025-07-24","open":77203,"high":78071,"low":76336,"close":76336,"volume":229345,"rsi_14":47.24,"sma_20":81250.0,"sma_60":74960.0,"sma_120":71113.33},{"date":"2025-07-25","open":75661,"high":77203,"low":75565,"close":76529,"volume":167876,"rsi_14":49.21,"sma_20":81235.0,"sma_60":75198.33,"sma_120":71161.67},{"date":"2025-07-28","open":76240,"high":76818,"low":74987,"close":75758,"volume":169384,"rsi_14":48.82,"sma_20":81185.0,"sma_60":75418.33,"sma_120":71192.5},{"date":"2025-07-29","open":75083,"high":76625,"low":74697,"close":76529,"volume":175781,"rsi_14":36.27,"sma_20":81005.0,"sma_60":75650.0,"sma_120":71255.83},{"date":"2025-07-30","open":75854,"high":76914,"low":75854,"close":76240,"volume":200350,"rsi_14":21.84,"sma_20":80850.0,"sma_60":75858.33,"sma_120":71315.0},{"date":"2025-07-31","open":76336,"high":77107,"low":75950,"close":76336,"volume":223648,"rsi_14":27.4,"sma_20":80635.0,"sma_60":76066.67,"sma_120":71374.17},{"date":"2025-08-01","open":75372,"high":75469,"low":72384,"close":72384,"volume":277439,"rsi_14":15.32,"sma_20":80395.0,"sma_60":76213.33,"sma_120":71385.0},{"date":"2025-08-04","open":72577,"high":74505,"low":72481,"close":73926,"volume":269175,"rsi_14":27.05,"sma_20":80250.0,"sma_60":76376.67,"sma_120":71417.5},{"date":"2025-08-05","open":74216,"high":75372,"low":74119,"close":74697,"volume":259367,"rsi_14":29.37,"sma_20":80180.0,"sma_60":76540.0,"sma_120":71482.5},{"date":"2025-08-06","open":74312,"high":75854,"low":74312,"close":74794,"volume":128216,"rsi_14":31.4,"sma_20":79950.0,"sma_60":76688.33,"sma_120":71558.33},{"date":"2025-08-07","open":74794,"high":75083,"low":73734,"close":74216,"volume":160327,"rsi_14":33.63,"sma_20":79600.0,"sma_60":76833.33,"sma_120":71625.83},{"date":"2025-08-08","open":73926,"high":74505,"low":73734,"close":74216,"volume":118362,"rsi_14":35.51,"sma_20":79325.0,"sma_60":76948.33,"sma_120":71677.5},{"date":"2025-08-11","open":74119,"high":74119,"low":72481,"close":73252,"volume":161455,"rsi_14":33.04,"sma_20":78985.0,"sma_60":77066.67,"sma_120":71728.33},{"date":"2025-08-12","open":72577,"high":73252,"low":71420,"close":71420,"volume":287032,"rsi_14":27.27,"sma_20":78575.0,"sma_60":77158.33,"sma_120":71765.0},{"date":"2025-08-13","open":71710,"high":72288,"low":70938,"close":71902,"volume":282979,"rsi_14":32.03,"sma_20":78170.0,"sma_60":77265.0,"sma_120":71812.5},{"date":"2025-08-14","open":71613,"high":72384,"low":71420,"close":71999,"volume":345846,"rsi_14":31.5,"sma_20":77800.0,"sma_60":77363.33,"sma_120":71850.83},{"date":"2025-08-18","open":71035,"high":71228,"low":70167,"close":70360,"volume":204060,"rsi_14":29.41,"sma_20":77415.0,"sma_60":77430.0,"sma_120":71872.5},{"date":"2025-08-19","open":70457,"high":70649,"low":69685,"close":70553,"volume":197041,"rsi_14":26.15,"sma_20":77070.0,"sma_60":77535.0,"sma_120":71894.17},{"date":"2025-08-20","open":70553,"high":70938,"low":69685,"close":70553,"volume":352752,"rsi_14":26.77,"sma_20":76735.0,"sma_60":77630.0,"sma_120":71920.0},{"date":"2025-08-21","open":70360,"high":71517,"low":69878,"close":69975,"volume":315615,"rsi_14":25.0,"sma_20":76360.0,"sma_60":77703.33,"sma_120":71942.5},{"date":"2025-08-22","open":69975,"high":70746,"low":69204,"close":69493,"volume":238889,"rsi_14":34.38,"sma_20":76005.0,"sma_60":77773.33,"sma_120":71959.17},{"date":"2025-08-25","open":69685,"high":70457,"low":69685,"close":70264,"volume":212473,"rsi_14":28.41,"sma_20":75680.0,"sma_60":77828.33,"sma_120":71982.5},{"date":"2025-08-26","open":70167,"high":70360,"low":69396,"close":69396,"volume":306533,"rsi_14":19.1,"sma_20":75350.0,"sma_60":77788.33,"sma_120":72028.33},{"date":"2025-08-27","open":69589,"high":69878,"low":69011,"close":69396,"volume":117814,"rsi_14":18.18,"sma_20":74980.0,"sma_60":77805.0,"sma_120":72078.33},{"date":"2025-08-28","open":68914,"high":73926,"low":68914,"close":72770,"volume":698176,"rsi_14":43.59,"sma_20":74800.0,"sma_60":77883.33,"sma_120":72152.5},{"date":"2025-08-29","open":73541,"high":73637,"low":71806,"close":71806,"volume":251363,"rsi_14":40.16,"sma_20":74565.0,"sma_60":77891.67,"sma_120":72208.33},{"date":"2025-09-01","open":72063,"high":72445,"low":71394,"close":71776,"volume":143298,"rsi_14":46.34,"sma_20":74565.0,"sma_60":77908.33,"sma_120":72275.83},{"date":"2025-09-02","open":72577,"high":73252,"low":72095,"close":72288,"volume":108978,"rsi_14":54.29,"sma_20":74480.0,"sma_60":77896.67,"sma_120":72332.5},{"date":"2025-09-03","open":71710,"high":72673,"low":71324,"close":72481,"volume":111821,"rsi_14":52.94,"sma_20":74365.0,"sma_60":77906.67,"sma_120":72390.0},{"date":"2025-09-04","open":72095,"high":72963,"low":72095,"close":72770,"volume":150461,"rsi_14":53.85,"sma_20":74260.0,"sma_60":77911.67,"sma_120":72454.17},{"date":"2025-09-05","open":72384,"high":73059,"low":72191,"close":72866,"volume":160256,"rsi_14":64.77,"sma_20":74190.0,"sma_60":77911.67,"sma_120":72517.5},{"date":"2025-09-08","open":72673,"high":73444,"low":72577,"close":73155,"volume":97090,"rsi_14":65.17,"sma_20":74135.0,"sma_60":77930.0,"sma_120":72588.33},{"date":"2025-09-09","open":73734,"high":74505,"low":73252,"close":74408,"volume":136280,"rsi_14":69.61,"sma_20":74195.0,"sma_60":77956.67,"sma_120":72660.0},{"date":"2025-09-10","open":74119,"high":75179,"low":74023,"close":74890,"volume":225159,"rsi_14":75.25,"sma_20":74375.0,"sma_60":78001.67,"sma_120":72734.17},{"date":"2025-09-11","open":75183,"high":75574,"low":74597,"close":75183,"volume":299737,"rsi_14":73.79,"sma_20":74495.0,"sma_60":78018.33,"sma_120":72790.83},{"date":"2025-09-12","open":75574,"high":75574,"low":73816,"close":74011,"volume":259803,"rsi_14":63.55,"sma_20":74550.0,"sma_60":78026.67,"sma_120":72839.17},{"date":"2025-09-15","open":74304,"high":76062,"low":74304,"close":75769,"volume":227876,"rsi_14":74.14,"sma_20":74780.0,"sma_60":78028.33,"sma_120":72905.0},{"date":"2025-09-16","open":75476,"high":75574,"low":73914,"close":73914,"volume":244712,"rsi_14":63.7,"sma_20":74905.0,"sma_60":77926.67,"sma_120":72955.0},{"date":"2025-09-17","open":73719,"high":74011,"low":73133,"close":73426,"volume":151087,"rsi_14":48.57,"sma_20":75005.0,"sma_60":77765.0,"sma_120":73019.17},{"date":"2025-09-18","open":73918,"high":74890,"low":73529,"close":74890,"volume":256689,"rsi_14":61.06,"sma_20":75225.0,"sma_60":77648.33,"sma_120":73100.83},{"date":"2025-09-19","open":76600,"high":77000,"low":75300,"close":75300,"volume":406783,"rsi_14":50.81,"sma_20":75385.0,"sma_60":77546.67,"sma_120":73171.67},{"date":"2025-09-22","open":74597,"high":75281,"low":74109,"close":74207,"volume":210159,"rsi_14":53.85,"sma_20":75540.0,"sma_60":77485.0,"sma_120":73257.5},{"date":"2025-09-23","open":73523,"high":74402,"low":73426,"close":73719,"volume":134884,"rsi_14":51.13,"sma_20":75715.0,"sma_60":77416.67,"sma_120":73348.33},{"date":"2025-09-24","open":74109,"high":74109,"low":72254,"close":72547,"volume":171604,"rsi_14":45.77,"sma_20":75830.0,"sma_60":77271.67,"sma_120":73425.83},{"date":"2025-09-25","open":72742,"high":73328,"low":72449,"close":72742,"volume":150789,"rsi_14":46.15,"sma_20":75780.0,"sma_60":77143.33,"sma_120":73521.67},{"date":"2025-09-26","open":72156,"high":72352,"low":70594,"close":70985,"volume":266559,"rsi_14":39.87,"sma_20":75690.0,"sma_60":76963.33,"sma_120":73608.33},{"date":"2025-09-29","open":71668,"high":72059,"low":70203,"close":70789,"volume":275161,"rsi_14":34.01,"sma_20":75560.0,"sma_60":76840.0,"sma_120":73690.83},{"date":"2025-09-30","open":70789,"high":71180,"low":70008,"close":70301,"volume":312788,"rsi_14":30.61,"sma_20":75410.0,"sma_60":76713.33,"sma_120":73784.17},{"date":"2025-10-01","open":70203,"high":70789,"low":69325,"close":69618,"volume":212626,"rsi_14":30.61,"sma_20":75215.0,"sma_60":76586.67,"sma_120":73880.0},{"date":"2025-10-02","open":70594,"high":71182,"low":69810,"close":70594,"volume":464369,"rsi_14":36.62,"sma_20":75040.0,"sma_60":76416.67,"sma_120":73992.5},{"date":"2025-10-10","open":69813,"high":71278,"low":69325,"close":69618,"volume":438841,"rsi_14":25.95,"sma_20":74825.0,"sma_60":76205.0,"sma_120":74079.17},{"date":"2025-10-13","open":69618,"high":69911,"low":68446,"close":69911,"volume":308130,"rsi_14":32.17,"sma_20":74610.0,"sma_60":76023.33,"sma_120":74163.33},{"date":"2025-10-14","open":69325,"high":71278,"low":69325,"close":70496,"volume":322450,"rsi_14":37.07,"sma_20":74360.0,"sma_60":75846.67,"sma_120":74245.0},{"date":"2025-10-15","open":70496,"high":71375,"low":70399,"close":70887,"volume":150645,"rsi_14":28.43,"sma_20":74105.0,"sma_60":75685.0,"sma_120":74327.5},{"date":"2025-10-16","open":71180,"high":72547,"low":71180,"close":72352,"volume":272570,"rsi_14":44.0,"sma_20":73960.0,"sma_60":75541.67,"sma_120":74422.5},{"date":"2025-10-17","open":71766,"high":73230,"low":71668,"close":71863,"volume":439155,"rsi_14":37.76,"sma_20":73850.0,"sma_60":75400.0,"sma_120":74510.83},{"date":"2025-10-20","open":72352,"high":75671,"low":71375,"close":75086,"volume":456114,"rsi_14":55.56,"sma_20":73815.0,"sma_60":75336.67,"sma_120":74625.0},{"date":"2025-10-21","open":76160,"high":76550,"low":74793,"close":74988,"volume":265257,"rsi_14":60.87,"sma_20":73870.0,"sma_60":75281.67,"sma_120":74738.33},{"date":"2025-10-22","open":75671,"high":78601,"low":75086,"close":78210,"volume":356813,"rsi_14":69.18,"sma_20":74115.0,"sma_60":75285.0,"sma_120":74876.67},{"date":"2025-10-23","open":77819,"high":80163,"low":77234,"close":78893,"volume":422245,"rsi_14":80.0,"sma_20":74305.0,"sma_60":75296.67,"sma_120":75010.0},{"date":"2025-10-24","open":79284,"high":79870,"low":77527,"close":78308,"volume":289119,"rsi_14":77.7,"sma_20":74550.0,"sma_60":75313.33,"sma_120":75136.67},{"date":"2025-10-27","open":78796,"high":82018,"low":78601,"close":81139,"volume":448780,"rsi_14":84.05,"sma_20":74905.0,"sma_60":75375.0,"sma_120":75286.67},{"date":"2025-10-28","open":80944,"high":81334,"low":79577,"close":81139,"volume":362138,"rsi_14":87.82,"sma_20":75285.0,"sma_60":75450.0,"sma_120":75434.17},{"date":"2025-10-29","open":82994,"high":82994,"low":80065,"close":81432,"volume":243724,"rsi_14":87.5,"sma_20":75740.0,"sma_60":75516.67,"sma_120":75583.33},{"date":"2025-10-30","open":81139,"high":82213,"low":80065,"close":80749,"volume":297620,"rsi_14":87.5,"sma_20":76150.0,"sma_60":75576.67,"sma_120":75717.5},{"date":"2025-10-31","open":80065,"high":80065,"low":78015,"close":78405,"volume":445058,"rsi_14":75.14,"sma_20":76530.0,"sma_60":75595.0,"sma_120":75830.83},{"date":"2025-11-03","open":78893,"high":80749,"low":78601,"close":80456,"volume":395680,"rsi_14":77.13,"sma_20":77025.0,"sma_60":75716.67,"sma_120":75965.0},{"date":"2025-11-04","open":80553,"high":81042,"low":78991,"close":79968,"volume":296946,"rsi_14":74.6,"sma_20":77520.0,"sma_60":75803.33,"sma_120":76090.0},{"date":"2025-11-05","open":79968,"high":79968,"low":76062,"close":77819,"volume":409063,"rsi_14":64.29,"sma_20":77940.0,"sma_60":75840.0,"sma_120":76190.0},{"date":"2025-11-06","open":79479,"high":86900,"low":78112,"close":84459,"volume":1088745,"rsi_14":74.9,"sma_20":78665.0,"sma_60":75988.33,"sma_120":76338.33},{"date":"2025-11-07","open":83385,"high":83483,"low":79284,"close":80163,"volume":465232,"rsi_14":59.63,"sma_20":79205.0,"sma_60":76073.33,"sma_120":76453.33},{"date":"2025-11-10","open":82213,"high":85924,"low":82213,"close":83287,"volume":541729,"rsi_14":64.12,"sma_20":79890.0,"sma_60":76211.67,"sma_120":76580.0},{"date":"2025-11-11","open":83873,"high":84459,"low":81139,"close":81823,"volume":433183,"rsi_14":56.54,"sma_20":80470.0,"sma_60":76341.67,"sma_120":76704.17},{"date":"2025-11-12","open":83190,"high":84068,"low":82311,"close":83385,"volume":323486,"rsi_14":57.88,"sma_20":81110.0,"sma_60":76530.0,"sma_120":76844.17},{"date":"2025-11-13","open":84264,"high":84361,"low":82409,"close":82701,"volume":395482,"rsi_14":57.68,"sma_20":81640.0,"sma_60":76698.33,"sma_120":76981.67},{"date":"2025-11-14","open":81920,"high":82409,"low":80846,"close":80944,"volume":274992,"rsi_14":49.65,"sma_20":82105.0,"sma_60":76835.0,"sma_120":77099.17},{"date":"2025-11-17","open":82409,"high":82994,"low":81237,"close":81627,"volume":194263,"rsi_14":50.87,"sma_20":82440.0,"sma_60":77011.67,"sma_120":77220.83},{"date":"2025-11-18","open":80553,"high":81920,"low":78796,"close":78796,"volume":227821,"rsi_14":45.71,"sma_20":82635.0,"sma_60":77136.67,"sma_120":77335.83},{"date":"2025-11-19","open":80163,"high":80260,"low":77331,"close":78405,"volume":202086,"rsi_14":46.15,"sma_20":82645.0,"sma_60":77255.0,"sma_120":77442.5},{"date":"2025-11-20","open":80456,"high":80553,"low":78698,"close":78698,"volume":190942,"rsi_14":50.52,"sma_20":82635.0,"sma_60":77388.33,"sma_120":77545.83},{"date":"2025-11-21","open":78015,"high":78112,"low":76452,"close":77429,"volume":232718,"rsi_14":44.52,"sma_20":82590.0,"sma_60":77508.33,"sma_120":77640.83},{"date":"2025-11-24","open":78503,"high":78893,"low":75867,"close":75867,"volume":652266,"rsi_14":42.86,"sma_20":82320.0,"sma_60":77588.33,"sma_120":77708.33},{"date":"2025-11-25","open":77624,"high":78698,"low":75867,"close":76550,"volume":216481,"rsi_14":47.67,"sma_20":82085.0,"sma_60":77695.0,"sma_120":77741.67},{"date":"2025-11-26","open":77625,"high":78404,"low":76651,"close":78015,"volume":59404,"rsi_14":35.96,"sma_20":81920.0,"sma_60":77830.0,"sma_120":77817.5},{"date":"2025-11-27","open":77819,"high":78601,"low":76648,"close":77038,"volume":177591,"rsi_14":41.84,"sma_20":81730.0,"sma_60":77886.67,"sma_120":77885.0},{"date":"2025-11-28","open":77624,"high":78112,"low":76452,"close":76941,"volume":455585,"rsi_14":30.3,"sma_20":81655.0,"sma_60":77958.33,"sma_120":77925.0},{"date":"2025-12-01","open":78015,"high":79577,"low":76648,"close":77429,"volume":185392,"rsi_14":35.48,"sma_20":81500.0,"sma_60":78028.33,"sma_120":77968.33},{"date":"2025-12-02","open":78112,"high":78405,"low":77527,"close":78112,"volume":154646,"rsi_14":31.51,"sma_20":81405.0,"sma_60":78111.67,"sma_120":78004.17},{"date":"2025-12-03","open":78112,"high":80456,"low":77917,"close":79479,"volume":249951,"rsi_14":39.22,"sma_20":81490.0,"sma_60":78215.0,"sma_120":78060.83},{"date":"2025-12-04","open":79089,"high":79577,"low":78405,"close":79577,"volume":230133,"rsi_14":44.85,"sma_20":81240.0,"sma_60":78315.0,"sma_120":78113.33},{"date":"2025-12-05","open":81237,"high":84166,"low":81042,"close":83580,"volume":490319,"rsi_14":55.88,"sma_20":81415.0,"sma_60":78481.67,"sma_120":78196.67},{"date":"2025-12-08","open":83092,"high":83092,"low":80944,"close":81334,"volume":213404,"rsi_14":57.93,"sma_20":81315.0,"sma_60":78605.0,"sma_120":78267.5},{"date":"2025-12-09","open":81530,"high":81725,"low":80553,"close":81334,"volume":224855,"rsi_14":59.38,"sma_20":81290.0,"sma_60":78706.67,"sma_120":78331.67},{"date":"2025-12-10","open":81725,"high":81823,"low":80163,"close":80553,"volume":144504,"rsi_14":55.76,"sma_20":81145.0,"sma_60":78786.67,"sma_120":78394.17},{"date":"2025-12-11","open":81334,"high":81334,"low":79675,"close":79772,"volume":329912,"rsi_14":57.5,"sma_20":80995.0,"sma_60":78865.0,"sma_120":78441.67},{"date":"2025-12-12","open":80456,"high":82311,"low":80358,"close":82018,"volume":343974,"rsi_14":68.86,"sma_20":81050.0,"sma_60":79001.67,"sma_120":78514.17},{"date":"2025-12-15","open":80651,"high":82506,"low":80163,"close":81530,"volume":315324,"rsi_14":65.45,"sma_20":81045.0,"sma_60":79100.0,"sma_120":78564.17},{"date":"2025-12-16","open":82018,"high":84459,"low":81432,"close":82604,"volume":1200824,"rsi_14":64.15,"sma_20":81240.0,"sma_60":79248.33,"sma_120":78587.5},{"date":"2025-12-17","open":83385,"high":83385,"low":81334,"close":81920,"volume":233563,"rsi_14":66.23,"sma_20":81420.0,"sma_60":79393.33,"sma_120":78579.17},{"date":"2025-12-18","open":80553,"high":80846,"low":79089,"close":79089,"volume":177145,"rsi_14":56.04,"sma_20":81440.0,"sma_60":79460.0,"sma_120":78554.17},{"date":"2025-12-19","open":80260,"high":80846,"low":78698,"close":79772,"volume":195432,"rsi_14":56.52,"sma_20":81560.0,"sma_60":79566.67,"sma_120":78556.67},{"date":"2025-12-22","open":80456,"high":80846,"low":79870,"close":80846,"volume":146480,"rsi_14":57.45,"sma_20":81815.0,"sma_60":79680.0,"sma_120":78582.5},{"date":"2025-12-23","open":81139,"high":81725,"low":80065,"close":80358,"volume":102286,"rsi_14":52.51,"sma_20":82010.0,"sma_60":79793.33,"sma_120":78605.0},{"date":"2025-12-24","open":80749,"high":81139,"low":80260,"close":80846,"volume":86725,"rsi_14":53.55,"sma_20":82145.0,"sma_60":79935.0,"sma_120":78603.33},{"date":"2025-12-26","open":80846,"high":80846,"low":79577,"close":79577,"volume":90549,"rsi_14":36.77,"sma_20":82275.0,"sma_60":80051.67,"sma_120":78597.5},{"date":"2025-12-29","open":78405,"high":79577,"low":77136,"close":79577,"volume":113143,"rsi_14":43.18,"sma_20":82410.0,"sma_60":80198.33,"sma_120":78580.83},{"date":"2025-12-30","open":78015,"high":79284,"low":77917,"close":78796,"volume":152542,"rsi_14":40.71,"sma_20":82480.0,"sma_60":80335.0,"sma_120":78587.5},{"date":"2026-01-02","open":79186,"high":79284,"low":78308,"close":79089,"volume":128437,"rsi_14":44.44,"sma_20":82530.0,"sma_60":80485.0,"sma_120":78599.17},{"date":"2026-01-05","open":79382,"high":80749,"low":79089,"close":79577,"volume":172391,"rsi_14":49.24,"sma_20":82535.0,"sma_60":80655.0,"sma_120":78620.83},{"date":"2026-01-06","open":80065,"high":82311,"low":80065,"close":82311,"volume":275108,"rsi_14":51.09,"sma_20":82675.0,"sma_60":80860.0,"sma_120":78638.33},{"date":"2026-01-07","open":81237,"high":81920,"low":79577,"close":80260,"volume":261237,"rsi_14":45.75,"sma_20":82505.0,"sma_60":81041.67,"sma_120":78623.33},{"date":"2026-01-08","open":79675,"high":80163,"low":78503,"close":79479,"volume":407272,"rsi_14":39.33,"sma_20":82410.0,"sma_60":81205.0,"sma_120":78614.17},{"date":"2026-01-09","open":79382,"high":79772,"low":77624,"close":78405,"volume":197295,"rsi_14":38.31,"sma_20":82260.0,"sma_60":81340.0,"sma_120":78593.33},{"date":"2026-01-12","open":78601,"high":78601,"low":76745,"close":78112,"volume":205910,"rsi_14":46.09,"sma_20":82135.0,"sma_60":81463.33,"sma_120":78574.17},{"date":"2026-01-13","open":78503,"high":79284,"low":77917,"close":79284,"volume":219309,"rsi_14":48.12,"sma_20":82110.0,"sma_60":81581.67,"sma_120":78561.67},{"date":"2026-01-14","open":79577,"high":81627,"low":78893,"close":80944,"volume":253087,"rsi_14":50.36,"sma_20":82055.0,"sma_60":81736.67,"sma_120":78568.33},{"date":"2026-01-15","open":81042,"high":82994,"low":80846,"close":82799,"volume":284458,"rsi_14":58.17,"sma_20":82120.0,"sma_60":81868.33,"sma_120":78602.5},{"date":"2026-01-16","open":85631,"high":90220,"low":82116,"close":85435,"volume":958212,"rsi_14":60.47,"sma_20":82160.0,"sma_60":78030.0,"sma_120":77956.67},{"date":"2026-01-19","open":84654,"high":87291,"low":83776,"close":86900,"volume":334512,"rsi_14":71.19,"sma_20":82520.0,"sma_60":82195.0,"sma_120":78740.0},{"date":"2026-01-20","open":87583,"high":88267,"low":85142,"close":87095,"volume":261248,"rsi_14":71.51,"sma_20":82930.0,"sma_60":82335.0,"sma_120":78815.83},{"date":"2026-01-21","open":85826,"high":86314,"low":84850,"close":85826,"volume":219189,"rsi_14":69.57,"sma_20":83240.0,"sma_60":82463.33,"sma_120":78888.33},{"date":"2026-01-22","open":85686,"high":87913,"low":85589,"close":85880,"volume":291679,"rsi_14":70.37,"sma_20":83535.0,"sma_60":82556.67,"sma_120":78965.83},{"date":"2026-01-23","open":86170,"high":91592,"low":85977,"close":90334,"volume":581939,"rsi_14":75.65,"sma_20":84085.0,"sma_60":82726.67,"sma_120":79088.33},{"date":"2026-01-26","open":90721,"high":91011,"low":86364,"close":86751,"volume":365954,"rsi_14":61.09,"sma_20":84425.0,"sma_60":82830.0,"sma_120":79173.33},{"date":"2026-01-27","open":87139,"high":88688,"low":85880,"close":88204,"volume":229716,"rsi_14":69.1,"sma_20":84905.0,"sma_60":82970.0,"sma_120":79273.33},{"date":"2026-01-28","open":88785,"high":89850,"low":87623,"close":88494,"volume":292823,"rsi_14":71.93,"sma_20":85400.0,"sma_60":83155.0,"sma_120":79375.0},{"date":"2026-01-29","open":88397,"high":90334,"low":85299,"close":89462,"volume":500167,"rsi_14":76.65,"sma_20":85985.0,"sma_60":83321.67,"sma_120":79519.17},{"date":"2026-01-30","open":89536,"high":90708,"low":87876,"close":89536,"volume":545987,"rsi_14":75.32,"sma_20":86520.0,"sma_60":83485.0,"sma_120":79644.17},{"date":"2026-02-02","open":88853,"high":88853,"low":85338,"close":85826,"volume":381943,"rsi_14":63.04,"sma_20":86840.0,"sma_60":83621.67,"sma_120":79730.83},{"date":"2026-02-03","open":88267,"high":89341,"low":87583,"close":89341,"volume":267336,"rsi_14":65.58,"sma_20":87200.0,"sma_60":83705.0,"sma_120":79846.67},{"date":"2026-02-04","open":89243,"high":91587,"low":88658,"close":91294,"volume":344998,"rsi_14":64.34,"sma_20":82820.0,"sma_60":78346.67,"sma_120":78119.17},{"date":"2026-02-05","open":91294,"high":92856,"low":89829,"close":90610,"volume":314054,"rsi_14":66.19,"sma_20":83340.0,"sma_60":78641.67,"sma_120":78275.0},{"date":"2026-02-06","open":88169,"high":88462,"low":86021,"close":87583,"volume":344839,"rsi_14":57.34,"sma_20":83730.0,"sma_60":78886.67,"sma_120":78391.67},{"date":"2026-02-09","open":90024,"high":91099,"low":88462,"close":89439,"volume":335634,"rsi_14":61.31,"sma_20":84325.0,"sma_60":79160.0,"sma_120":78533.33},{"date":"2026-02-10","open":90317,"high":92075,"low":89243,"close":90708,"volume":250517,"rsi_14":66.67,"sma_20":84645.0,"sma_60":79450.0,"sma_120":78680.83},{"date":"2026-02-11","open":91684,"high":97445,"low":91099,"close":95981,"volume":749002,"rsi_14":71.18,"sma_20":85455.0,"sma_60":79828.33,"sma_120":78870.0},{"date":"2026-02-12","open":96566,"high":96664,"low":92758,"close":93930,"volume":437684,"rsi_14":72.86,"sma_20":86000.0,"sma_60":80166.67,"sma_120":79048.33},{"date":"2026-02-13","open":93149,"high":94516,"low":91099,"close":93442,"volume":301623,"rsi_14":72.65,"sma_20":86595.0,"sma_60":80475.0,"sma_120":79215.83},{"date":"2026-02-19","open":95688,"high":95883,"low":93540,"close":93540,"volume":266090,"rsi_14":72.49,"sma_20":87115.0,"sma_60":80776.67,"sma_120":79389.17},{"date":"2026-02-20","open":93637,"high":96176,"low":93637,"close":96176,"volume":285179,"rsi_14":77.27,"sma_20":87805.0,"sma_60":81135.0,"sma_120":79576.67},{"date":"2026-02-23","open":97640,"high":99203,"low":96176,"close":97152,"volume":530374,"rsi_14":81.5,"sma_20":88635.0,"sma_60":81530.0,"sma_120":79778.33},{"date":"2026-02-24","open":97250,"high":98031,"low":95297,"close":97640,"volume":312987,"rsi_14":81.4,"sma_20":89455.0,"sma_60":81903.33,"sma_120":79965.83},{"date":"2026-02-25","open":97543,"high":99007,"low":96664,"close":97543,"volume":521653,"rsi_14":74.0,"sma_20":94000.0,"sma_60":86698.33,"sma_120":82196.67},{"date":"2026-02-26","open":98031,"high":101741,"low":97933,"close":100960,"volume":816768,"rsi_14":77.51,"sma_20":91570.0,"sma_60":82776.67,"sma_120":80270.83},{"date":"2026-02-27","open":100863,"high":105159,"low":99593,"close":105159,"volume":991696,"rsi_14":76.1,"sma_20":95520.0,"sma_60":87566.67,"sma_120":82726.67},{"date":"2026-03-03","open":105159,"high":105256,"low":97933,"close":100081,"volume":684949,"rsi_14":65.3,"sma_20":96075.0,"sma_60":87961.67,"sma_120":82960.0},{"date":"2026-03-04","open":96859,"high":97055,"low":87193,"close":89146,"volume":854623,"rsi_14":52.01,"sma_20":96020.0,"sma_60":88161.67,"sma_120":83095.0},{"date":"2026-03-05","open":94516,"high":96273,"low":91684,"close":94516,"volume":538142,"rsi_14":55.99,"sma_20":96275.0,"sma_60":88441.67,"sma_120":83276.67},{"date":"2026-03-06","open":91391,"high":94125,"low":90024,"close":91782,"volume":316087,"rsi_14":51.22,"sma_20":96580.0,"sma_60":88651.67,"sma_120":83433.33},{"date":"2026-03-09","open":86314,"high":87876,"low":84947,"close":87193,"volume":396793,"rsi_14":39.82,"sma_20":96470.0,"sma_60":88781.67,"sma_120":83548.33},{"date":"2026-03-10","open":90513,"high":92075,"low":89146,"close":91880,"volume":424245,"rsi_14":47.76,"sma_20":96500.0,"sma_60":88923.33,"sma_120":83702.5},{"date":"2026-03-11","open":93149,"high":94223,"low":90317,"close":91099,"volume":399693,"rsi_14":47.46,"sma_20":96525.0,"sma_60":89090.0,"sma_120":83847.5},{"date":"2026-03-12","open":89634,"high":90610,"low":88365,"close":90610,"volume":319085,"rsi_14":46.85,"sma_20":96680.0,"sma_60":89248.33,"sma_120":83977.5},{"date":"2026-03-13","open":87486,"high":89048,"low":87291,"close":87876,"volume":271909,"rsi_14":41.09,"sma_20":96600.0,"sma_60":89373.33,"sma_120":84080.0},{"date":"2026-03-16","open":88072,"high":89536,"low":86509,"close":86509,"volume":318503,"rsi_14":38.67,"sma_20":96385.0,"sma_60":86565.0,"sma_120":81490.83},{"date":"2026-03-17","open":87583,"high":89146,"low":87193,"close":88853,"volume":199943,"rsi_14":41.0,"sma_20":96020.0,"sma_60":86893.33,"sma_120":81549.17},{"date":"2026-03-18","open":89732,"high":92075,"low":89341,"close":91001,"volume":255848,"rsi_14":43.57,"sma_20":95870.0,"sma_60":87253.33,"sma_120":81638.33},{"date":"2026-03-19","open":88365,"high":89439,"low":87876,"close":88365,"volume":180729,"rsi_14":37.43,"sma_20":95610.0,"sma_60":87558.33,"sma_120":81702.5},{"date":"2026-03-20","open":89243,"high":93247,"low":89048,"close":93247,"volume":336146,"rsi_14":38.27,"sma_20":95595.0,"sma_60":87940.0,"sma_120":81812.5},{"date":"2026-03-23","open":88300,"high":88397,"low":82782,"close":84040,"volume":439097,"rsi_14":35.86,"sma_20":95010.0,"sma_60":88151.67,"sma_120":81846.67},{"date":"2026-03-24","open":87332,"high":87332,"low":82491,"close":84718,"volume":219494,"rsi_14":45.78,"sma_20":94410.0,"sma_60":88383.33,"sma_120":81891.67},{"date":"2026-03-25","open":86751,"high":87042,"low":85009,"close":85977,"volume":269852,"rsi_14":40.2,"sma_20":93850.0,"sma_60":88581.67,"sma_120":81959.17},{"date":"2026-03-26","open":86170,"high":86364,"low":84524,"close":84718,"volume":205366,"rsi_14":41.73,"sma_20":93230.0,"sma_60":88760.0,"sma_120":82020.83},{"date":"2026-03-27","open":83072,"high":86267,"low":82104,"close":86170,"volume":310858,"rsi_14":49.58,"sma_20":92510.0,"sma_60":88908.33,"sma_120":82096.67},{"date":"2026-03-30","open":83691,"high":84881,"low":82700,"close":84088,"volume":244299,"rsi_14":36.9,"sma_20":91365.0,"sma_60":88975.0,"sma_120":82135.83},{"date":"2026-03-31","open":82501,"high":83791,"low":81113,"close":82105,"volume":424383,"rsi_14":35.69,"sma_20":90380.0,"sma_60":89018.33,"sma_120":82165.83},{"date":"2026-04-01","open":86170,"high":87757,"low":84286,"close":86468,"volume":333995,"rsi_14":43.1,"sma_20":90175.0,"sma_60":89086.67,"sma_120":82230.83},{"date":"2026-04-02","open":86864,"high":88253,"low":83394,"close":84088,"volume":250668,"rsi_14":43.53,"sma_20":89575.0,"sma_60":89115.0,"sma_120":82282.5},{"date":"2026-04-03","open":86400,"high":87800,"low":85900,"close":86500,"volume":178655,"rsi_14":47.41,"sma_20":89200.0,"sma_60":89166.67,"sma_120":82341.67},{"date":"2026-04-06","open":85774,"high":88749,"low":85179,"close":87658,"volume":160578,"rsi_14":46.75,"sma_20":89155.0,"sma_60":89261.67,"sma_120":82419.17},{"date":"2026-04-07","open":86567,"high":88649,"low":85675,"close":86864,"volume":210941,"rsi_14":42.75,"sma_20":88830.0,"sma_60":89383.33,"sma_120":82489.17},{"date":"2026-04-08","open":91624,"high":92219,"low":89244,"close":91029,"volume":292549,"rsi_14":51.62,"sma_20":88755.0,"sma_60":89540.0,"sma_120":82628.33},{"date":"2026-04-09","open":89443,"high":90236,"low":88550,"close":89839,"volume":294190,"rsi_14":43.25,"sma_20":88645.0,"sma_60":89685.0,"sma_120":82744.17},{"date":"2026-04-10","open":90137,"high":93012,"low":90137,"close":92219,"volume":258727,"rsi_14":60.33,"sma_20":88795.0,"sma_60":89906.67,"sma_120":82873.33},{"date":"2026-04-13","open":90930,"high":91228,"low":89740,"close":90236,"volume":227644,"rsi_14":55.59,"sma_20":88915.0,"sma_60":89981.67,"sma_120":82985.0},{"date":"2026-04-14","open":91128,"high":91723,"low":90633,"close":90633,"volume":297723,"rsi_14":54.28,"sma_20":88935.0,"sma_60":90136.67,"sma_120":83105.0},{"date":"2026-04-15","open":91823,"high":93211,"low":91723,"close":92517,"volume":263955,"rsi_14":59.35,"sma_20":88940.0,"sma_60":90270.0,"sma_120":83240.83},{"date":"2026-04-16","open":92814,"high":93707,"low":92616,"close":93012,"volume":207370,"rsi_14":58.0,"sma_20":89105.0,"sma_60":90436.67,"sma_120":83389.17},{"date":"2026-04-17","open":94004,"high":94202,"low":92913,"close":94004,"volume":209232,"rsi_14":68.66,"sma_20":89070.0,"sma_60":90593.33,"sma_120":83561.67},{"date":"2026-04-20","open":94004,"high":94202,"low":92517,"close":92715,"volume":131110,"rsi_14":70.5,"sma_20":89405.0,"sma_60":90740.0,"sma_120":83719.17},{"date":"2026-04-21","open":92814,"high":94896,"low":92814,"close":94202,"volume":228648,"rsi_14":66.81,"sma_20":89780.0,"sma_60":90941.67,"sma_120":83888.33},{"date":"2026-04-22","open":93012,"high":96781,"low":92814,"close":94896,"volume":265866,"rsi_14":75.35,"sma_20":90125.0,"sma_60":91143.33,"sma_120":84077.5},{"date":"2026-04-23","open":97970,"high":98070,"low":93409,"close":96582,"volume":260000,"rsi_14":75.35,"sma_20":90620.0,"sma_60":91421.67,"sma_120":84279.17},{"date":"2026-04-24","open":96582,"high":96979,"low":94996,"close":95194,"volume":170339,"rsi_14":68.1,"sma_20":90970.0,"sma_60":91683.33,"sma_120":84469.17},{"date":"2026-04-27","open":95591,"high":95888,"low":94500,"close":94698,"volume":160162,"rsi_14":69.08,"sma_20":91505.0,"sma_60":91931.67,"sma_120":84660.0},{"date":"2026-04-28","open":97177,"high":100053,"low":96781,"close":97375,"volume":241155,"rsi_14":66.67,"sma_20":92275.0,"sma_60":92246.67,"sma_120":84877.5},{"date":"2026-04-29","open":97375,"high":98070,"low":96681,"close":97475,"volume":191794,"rsi_14":71.27,"sma_20":92830.0,"sma_60":92590.0,"sma_120":85089.17},{"date":"2026-04-30","open":97375,"high":101838,"low":97375,"close":98268,"volume":363782,"rsi_14":77.3,"sma_20":94265.0,"sma_60":90555.0,"sma_120":91766.67},{"date":"2026-05-04","open":100251,"high":101937,"low":99755,"close":101441,"volume":316922,"rsi_14":81.92,"sma_20":94335.0,"sma_60":93371.67,"sma_120":85950.83},{"date":"2026-05-06","open":101639,"high":104416,"low":101144,"close":102135,"volume":422602,"rsi_14":82.22,"sma_20":95065.0,"sma_60":93563.33,"sma_120":86184.17},{"date":"2026-05-07","open":105110,"high":106597,"low":100945,"close":103722,"volume":436723,"rsi_14":81.92,"sma_20":95915.0,"sma_60":93748.33,"sma_120":86429.17},{"date":"2026-05-08","open":106002,"high":108680,"low":100202,"close":107986,"volume":564509,"rsi_14":85.12,"sma_20":96770.0,"sma_60":94016.67,"sma_120":86707.5},{"date":"2026-05-11","open":108977,"high":110465,"low":103722,"close":104218,"volume":372413,"rsi_14":71.19,"sma_20":97495.0,"sma_60":94273.33,"sma_120":86953.33},{"date":"2026-05-12","open":105308,"high":117406,"low":105110,"close":109473,"volume":882185,"rsi_14":79.86,"sma_20":98365.0,"sma_60":94586.67,"sma_120":87240.83},{"date":"2026-05-13","open":112051,"high":112745,"low":103127,"close":107787,"volume":352349,"rsi_14":74.04,"sma_20":99250.0,"sma_60":94850.0,"sma_120":87503.33},{"date":"2026-05-14","open":110663,"high":116513,"low":109176,"close":116018,"volume":541046,"rsi_14":79.5,"sma_20":100530.0,"sma_60":95161.67,"sma_120":87830.83},{"date":"2026-05-15","open":150129,"high":150823,"low":123157,"close":124942,"volume":2619097,"rsi_14":82.95,"sma_20":102165.0,"sma_60":95658.33,"sma_120":88239.17},{"date":"2026-05-18","open":130892,"high":131288,"low":113043,"close":114431,"volume":1001762,"rsi_14":68.44,"sma_20":103245.0,"sma_60":95986.67,"sma_120":88569.17},{"date":"2026-05-19","open":110465,"high":111060,"low":102135,"close":104416,"volume":805983,"rsi_14":57.88,"sma_20":103770.0,"sma_60":96145.0,"sma_120":88800.0},{"date":"2026-05-20","open":103226,"high":103623,"low":99061,"close":102234,"volume":630013,"rsi_14":53.97,"sma_20":104250.0,"sma_60":96221.67,"sma_120":89028.33},{"date":"2026-05-21","open":103623,"high":126727,"low":103623,"close":121967,"volume":2152398,"rsi_14":65.15,"sma_20":105650.0,"sma_60":96613.33,"sma_120":89426.67},{"date":"2026-05-22","open":118298,"high":119389,"low":115026,"close":117505,"volume":964733,"rsi_14":61.38,"sma_20":106790.0,"sma_60":96921.67,"sma_120":89772.5},{"date":"2026-05-26","open":122562,"high":123950,"low":118397,"close":121670,"volume":600911,"rsi_14":61.83,"sma_20":108055.0,"sma_60":97301.67,"sma_120":90167.5},{"date":"2026-05-27","open":121868,"high":122265,"low":115720,"close":117208,"volume":650416,"rsi_14":58.44,"sma_20":109165.0,"sma_60":97548.33,"sma_120":90519.17},{"date":"2026-05-28","open":117009,"high":118397,"low":111060,"close":114828,"volume":521053,"rsi_14":56.17,"sma_20":110180.0,"sma_60":97683.33,"sma_120":90855.0},{"date":"2026-05-29","open":122562,"high":148443,"low":119984,"close":145369,"volume":6182816,"rsi_14":66.07,"sma_20":112600.0,"sma_60":98418.33,"sma_120":91457.5},{"date":"2026-06-01","open":157566,"high":184339,"low":156376,"close":164408,"volume":5334354,"rsi_14":72.87,"sma_20":115975.0,"sma_60":99660.0,"sma_120":92218.33},{"date":"2026-06-02","open":151418,"high":152905,"low":131982,"close":138825,"volume":1938263,"rsi_14":59.66,"sma_20":118020.0,"sma_60":100380.0,"sma_120":92779.17},{"date":"2026-06-04","open":129900,"high":132478,"low":121967,"close":128809,"volume":1001639,"rsi_14":56.56,"sma_20":119400.0,"sma_60":100978.33,"sma_120":93257.5},{"date":"2026-06-05","open":119587,"high":123851,"low":115522,"close":121868,"volume":932545,"rsi_14":51.84,"sma_20":120395.0,"sma_60":101538.33,"sma_120":93681.67},{"date":"2026-06-08","open":103226,"high":115621,"low":103226,"close":112944,"volume":851054,"rsi_14":46.23,"sma_20":120860.0,"sma_60":101868.33,"sma_120":94036.67},{"date":"2026-06-09","open":113043,"high":115621,"low":103226,"close":111655,"volume":1059543,"rsi_14":49.07,"sma_20":121045.0,"sma_60":102190.0,"sma_120":94375.0},{"date":"2026-06-10","open":106399,"high":112745,"low":104515,"close":107787,"volume":592335,"rsi_14":51.17,"sma_20":121225.0,"sma_60":102455.0,"sma_120":94686.67},{"date":"2026-06-11","open":102532,"high":106597,"low":98764,"close":106597,"volume":1265292,"rsi_14":51.53,"sma_20":121080.0,"sma_60":102746.67,"sma_120":94985.83},{"date":"2026-06-12","open":110564,"high":112051,"low":104019,"close":105606,"volume":625728,"rsi_14":43.39,"sma_20":120970.0,"sma_60":103045.0,"sma_120":95271.67},{"date":"2026-06-15","open":108481,"high":117406,"low":107886,"close":117406,"volume":640825,"rsi_14":49.96,"sma_20":121040.0,"sma_60":103501.67,"sma_120":95653.33},{"date":"2026-06-16","open":117009,"high":117208,"low":111853,"close":113142,"volume":1368152,"rsi_14":46.75,"sma_20":120445.0,"sma_60":103850.0,"sma_120":95986.67},{"date":"2026-06-17","open":112051,"high":114034,"low":109176,"close":111555,"volume":396947,"rsi_14":34.8,"sma_20":119990.0,"sma_60":106708.33,"sma_120":98033.33},{"date":"2026-06-18","open":110465,"high":111060,"low":107391,"close":108977,"volume":422580,"rsi_14":47.73,"sma_20":120530.0,"sma_60":104456.67,"sma_120":96585.83},{"date":"2026-06-19","open":108283,"high":110167,"low":102631,"close":107986,"volume":766676,"rsi_14":31.13,"sma_20":120820.0,"sma_60":104825.0,"sma_120":96853.33},{"date":"2026-06-22","open":111555,"high":113539,"low":107093,"close":108977,"volume":521402,"rsi_14":15.79,"sma_20":120165.0,"sma_60":105198.33,"sma_120":97101.67},{"date":"2026-06-23","open":109275,"high":110465,"low":97673,"close":97772,"volume":577836,"rsi_14":19.2,"sma_20":119170.0,"sma_60":105361.67,"sma_120":97250.0},{"date":"2026-06-24","open":98962,"high":100152,"low":95789,"close":98367,"volume":399690,"rsi_14":23.4,"sma_20":117995.0,"sma_60":105556.67,"sma_120":97408.33},{"date":"2026-06-25","open":99755,"high":101838,"low":97276,"close":98565,"volume":434984,"rsi_14":26.92,"sma_20":117055.0,"sma_60":105730.0,"sma_120":97544.17},{"date":"2026-06-26","open":98863,"high":101639,"low":93112,"close":97772,"volume":603084,"rsi_14":32.08,"sma_20":116195.0,"sma_60":105960.0,"sma_120":97673.33},{"date":"2026-06-29","open":98665,"high":101044,"low":95888,"close":99954,"volume":332815,"rsi_14":36.47,"sma_20":113905.0,"sma_60":106260.0,"sma_120":97818.33},{"date":"2026-06-30","open":102631,"high":102631,"low":96483,"close":96483,"volume":494549,"rsi_14":36.81,"sma_20":110480.0,"sma_60":106428.33,"sma_120":97940.0},{"date":"2026-07-01","open":97772,"high":97772,"low":92913,"close":95789,"volume":440694,"rsi_14":37.24,"sma_20":108310.0,"sma_60":106625.0,"sma_120":98075.83},{"date":"2026-07-02","open":93607,"high":100549,"low":92417,"close":98169,"volume":476873,"rsi_14":41.5,"sma_20":106765.0,"sma_60":106833.33,"sma_120":98214.17},{"date":"2026-07-03","open":100053,"high":100747,"low":96086,"close":100251,"volume":341976,"rsi_14":24.78,"sma_20":105675.0,"sma_60":107045.0,"sma_120":98374.17},{"date":"2026-07-06","open":100648,"high":104118,"low":99557,"close":100350,"volume":312514,"rsi_14":28.57,"sma_20":105040.0,"sma_60":107271.67,"sma_120":98553.33},{"date":"2026-07-07","open":100846,"high":101441,"low":97177,"close":101441,"volume":467641,"rsi_14":32.77,"sma_20":104525.0,"sma_60":107446.67,"sma_120":98685.0},{"date":"2026-07-08","open":100846,"high":106994,"low":99656,"close":101639,"volume":536197,"rsi_14":36.4,"sma_20":104215.0,"sma_60":107645.0,"sma_120":98855.0},{"date":"2026-07-09","open":102631,"high":103424,"low":96384,"close":100449,"volume":555287,"rsi_14":36.13,"sma_20":103905.0,"sma_60":107783.33,"sma_120":98988.33},{"date":"2026-07-10","open":101342,"high":105903,"low":99755,"close":100449,"volume":325670,"rsi_14":33.71,"sma_20":103645.0,"sma_60":107955.0,"sma_120":99134.17},{"date":"2026-07-13","open":101441,"high":106300,"low":97574,"close":98466,"volume":449556,"rsi_14":52.05,"sma_20":102690.0,"sma_60":108086.67,"sma_120":99250.0},{"date":"2026-07-14","open":99160,"high":99160,"low":93806,"close":95591,"volume":505310,"rsi_14":42.78,"sma_20":101805.0,"sma_60":108138.33,"sma_120":99347.5},{"date":"2026-07-15","open":98169,"high":101540,"low":98169,"close":101540,"volume":336248,"rsi_14":55.95,"sma_20":101300.0,"sma_60":108281.67,"sma_120":99510.0},{"date":"2026-07-16","open":98962,"high":101441,"low":97177,"close":97970,"volume":244041,"rsi_14":50.36,"sma_20":100745.0,"sma_60":108348.33,"sma_120":99636.67},{"date":"2026-07-20","open":97177,"high":97276,"low":93806,"close":94202,"volume":268560,"rsi_14":40.2,"sma_20":100050.0,"sma_60":108373.33,"sma_120":99755.83},{"date":"2026-07-21","open":91327,"high":97177,"low":91327,"close":96483,"volume":216162,"rsi_14":50.0,"sma_20":99420.0,"sma_60":108411.67,"sma_120":99897.5},{"date":"2026-07-22","open":99458,"high":102829,"low":97574,"close":98268,"volume":180033,"rsi_14":54.24,"sma_20":99445.0,"sma_60":108468.33,"sma_120":100051.67},{"date":"2026-07-23","open":98367,"high":100846,"low":97177,"close":100747,"volume":194554,"rsi_14":54.39,"sma_20":99565.0,"sma_60":108538.33,"sma_120":100237.5},{"date":"2026-07-24","open":98565,"high":99656,"low":95591,"close":97078,"volume":185315,"rsi_14":44.87,"sma_20":99490.0,"sma_60":108570.0,"sma_120":100405.83},{"date":"2026-07-27","open":98863,"high":99061,"low":96285,"close":96880,"volume":126305,"rsi_14":44.41,"sma_20":99445.0,"sma_60":108606.67,"sma_120":100566.67},{"date":"2026-07-28","open":95194,"high":95591,"low":90831,"close":92318,"volume":343771,"rsi_14":36.78,"sma_20":99060.0,"sma_60":108521.67,"sma_120":100675.0},{"date":"2026-07-29","open":92814,"high":95293,"low":87360,"close":91426,"volume":547049,"rsi_14":35.49,"sma_20":98805.0,"sma_60":108420.0,"sma_120":100714.17},{"date":"2026-07-30","open":89740,"high":98070,"low":89740,"close":95591,"volume":519717,"rsi_14":43.64,"sma_20":98795.0,"sma_60":108375.0,"sma_120":100753.33},{"date":"2026-07-31","open":97970,"high":101937,"low":93211,"close":100251,"volume":615019,"rsi_14":49.77,"sma_20":98900.0,"sma_60":108355.0,"sma_120":100863.33},{"date":"2026-08-03","open":99061,"high":100945,"low":97078,"close":98863,"volume":287431,"rsi_14":50.47,"sma_20":98830.0,"sma_60":108300.0,"sma_120":100931.67},{"date":"2026-08-04","open":97970,"high":101342,"low":97177,"close":101144,"volume":224190,"rsi_14":56.67,"sma_20":98870.0,"sma_60":108256.67,"sma_120":101002.5},{"date":"2026-08-05","open":102631,"high":107589,"low":102631,"close":105903,"volume":238735,"rsi_14":55.39,"sma_20":99095.0,"sma_60":108221.67,"sma_120":101119.17},{"date":"2026-08-06","open":105407,"high":106002,"low":101144,"close":103623,"volume":167911,"rsi_14":57.22,"sma_20":99195.0,"sma_60":108211.67,"sma_120":101242.5},{"date":"2026-08-07","open":105507,"high":107192,"low":103623,"close":107192,"volume":219938,"rsi_14":66.67,"sma_20":99535.0,"sma_60":108173.33,"sma_120":101380.0},{"date":"2026-08-10","open":106102,"high":106796,"low":102730,"close":106697,"volume":173941,"rsi_14":63.73,"sma_20":99850.0,"sma_60":108155.0,"sma_120":101502.5},{"date":"2026-08-11","open":106895,"high":109572,"low":106201,"close":107391,"volume":235347,"rsi_14":62.64,"sma_20":100300.0,"sma_60":108010.0,"sma_120":101585.83},{"date":"2026-08-12","open":108283,"high":110960,"low":107093,"close":108680,"volume":278223,"rsi_14":61.36,"sma_20":100960.0,"sma_60":107736.67,"sma_120":101697.5},{"date":"2026-08-13","open":109076,"high":112745,"low":108878,"close":112745,"volume":437979,"rsi_14":72.19,"sma_20":101525.0,"sma_60":107708.33,"sma_120":101847.5},{"date":"2026-08-14","open":113241,"high":121471,"low":112944,"close":118992,"volume":503011,"rsi_14":76.74,"sma_20":102585.0,"sma_60":107953.33,"sma_120":102049.17},{"date":"2026-08-18","open":118992,"high":120777,"low":110960,"close":111754,"volume":362313,"rsi_14":72.07,"sma_20":103470.0,"sma_60":108113.33,"sma_120":102167.5},{"date":"2026-08-19","open":107192,"high":111853,"low":106498,"close":109275,"volume":285777,"rsi_14":69.57,"sma_20":104115.0,"sma_60":107900.0,"sma_120":102256.67},{"date":"2026-08-20","open":109076,"high":111655,"low":108184,"close":109473,"volume":223206,"rsi_14":66.67,"sma_20":104680.0,"sma_60":107765.0,"sma_120":102343.33},{"date":"2026-08-21","open":108283,"high":109176,"low":106498,"close":106796,"volume":325170,"rsi_14":58.25,"sma_20":104985.0,"sma_60":107515.0,"sma_120":102408.33},{"date":"2026-08-24","open":108581,"high":112547,"low":107391,"close":112547,"volume":245563,"rsi_14":65.54,"sma_20":105765.0,"sma_60":107436.67,"sma_120":102492.5},{"date":"2026-08-25","open":111060,"high":111853,"low":106597,"close":111655,"volume":201663,"rsi_14":62.33,"sma_20":106510.0,"sma_60":107383.33,"sma_120":102533.33},{"date":"2026-08-26","open":111655,"high":114332,"low":110167,"close":113439,"volume":225598,"rsi_14":59.5,"sma_20":107575.0,"sma_60":106846.67,"sma_120":102632.5},{"date":"2026-08-27","open":115026,"high":116910,"low":111655,"close":113539,"volume":228408,"rsi_14":63.23,"sma_20":108690.0,"sma_60":105991.67,"sma_120":102825.83},{"date":"2026-08-28","open":112745,"high":115324,"low":112051,"close":115324,"volume":222018,"rsi_14":61.39,"sma_20":109685.0,"sma_60":105596.67,"sma_120":102988.33},{"date":"2026-08-31","open":114729,"high":119290,"low":112448,"close":118397,"volume":970410,"rsi_14":65.28,"sma_20":110600.0,"sma_60":105421.67,"sma_120":103200.0},{"date":"2026-09-01","open":116811,"high":119290,"low":113935,"close":119290,"volume":227855,"rsi_14":65.46,"sma_20":111630.0,"sma_60":105378.33,"sma_120":103458.33},{"date":"2026-09-02","open":119984,"high":119984,"low":115918,"close":117505,"volume":393919,"rsi_14":61.32,"sma_20":112455.0,"sma_60":105455.0,"sma_120":103661.67},{"date":"2026-09-03","open":118199,"high":120976,"low":115720,"close":117307,"volume":310232,"rsi_14":56.5,"sma_20":113030.0,"sma_60":105550.0,"sma_120":103870.0},{"date":"2026-09-04","open":118893,"high":120678,"low":117108,"close":120083,"volume":355436,"rsi_14":51.72,"sma_20":113860.0,"sma_60":105756.67,"sma_120":104105.83},{"date":"2026-09-07","open":121967,"high":124645,"low":121967,"close":123455,"volume":366121,"rsi_14":71.07,"sma_20":114680.0,"sma_60":106040.0,"sma_120":104393.33},{"date":"2026-09-08","open":123554,"high":123752,"low":117406,"close":117902,"volume":332828,"rsi_14":63.99,"sma_20":115245.0,"sma_60":106246.67,"sma_120":104645.83},{"date":"2026-09-09","open":117307,"high":119687,"low":115720,"close":118100,"volume":428805,"rsi_14":63.99,"sma_20":115785.0,"sma_60":106258.33,"sma_120":104880.0},{"date":"2026-09-10","open":118500,"high":120900,"low":116000,"close":118000,"volume":492859,"rsi_14":67.46,"sma_20":116205.0,"sma_60":106323.33,"sma_120":105086.67},{"date":"2026-09-11","open":112900,"high":115400,"low":111200,"close":112500,"volume":252720,"rsi_14":48.29,"sma_20":116145.0,"sma_60":106323.33,"sma_120":105270.0},{"date":"2026-09-14","open":111400,"high":115000,"low":109900,"close":111500,"volume":205514,"rsi_14":48.12,"sma_20":115720.0,"sma_60":106350.0,"sma_120":105403.33},{"date":"2026-09-15","open":111900,"high":116700,"low":111700,"close":113500,"volume":247684,"rsi_14":48.65,"sma_20":115765.0,"sma_60":106428.33,"sma_120":105626.67},{"date":"2026-09-16","open":113300,"high":114800,"low":111400,"close":113100,"volume":321869,"rsi_14":47.67,"sma_20":115910.0,"sma_60":106481.67,"sma_120":105840.0},{"date":"2026-09-17","open":114500,"high":114600,"low":111700,"close":112800,"volume":195358,"rsi_14":43.86,"sma_20":116030.0,"sma_60":106718.33,"sma_120":106040.0},{"date":"2026-09-18","open":114000,"high":114200,"low":111500,"close":112100,"volume":293611,"rsi_14":36.02,"sma_20":116250.0,"sma_60":106933.33,"sma_120":106245.0},{"date":"2026-09-21","open":111400,"high":112900,"low":110200,"close":112100,"volume":136873,"rsi_14":33.6,"sma_20":116175.0,"sma_60":107143.33,"sma_120":106436.67},{"date":"2026-09-22","open":113400,"high":119200,"low":113000,"close":116200,"volume":253416,"rsi_14":45.79,"sma_20":116355.0,"sma_60":107436.67,"sma_120":106698.33},{"date":"2026-09-23","open":116800,"high":117200,"low":111700,"close":113400,"volume":141632,"rsi_14":41.81,"sma_20":116305.0,"sma_60":107646.67,"sma_120":106953.33},{"date":"2026-09-28","open":115000,"high":115500,"low":112700,"close":113200,"volume":179382,"rsi_14":35.53,"sma_20":116240.0,"sma_60":107911.67,"sma_120":107170.0},{"date":"2026-09-29","open":113400,"high":113400,"low":109100,"close":111100,"volume":184832,"rsi_14":24.23,"sma_20":115980.0,"sma_60":108153.33,"sma_120":107389.17},{"date":"2026-09-30","open":112400,"high":113400,"low":109900,"close":110800,"volume":248822,"rsi_14":30.43,"sma_20":115550.0,"sma_60":108350.0,"sma_120":107591.67},{"date":"2026-10-01","open":109800,"high":110700,"low":108300,"close":109800,"volume":117192,"rsi_14":28.37,"sma_20":115025.0,"sma_60":108495.0,"sma_120":107770.0},{"date":"2026-10-02","open":110500,"high":111800,"low":108800,"close":111400,"volume":103265,"rsi_14":35.0,"sma_20":114670.0,"sma_60":108665.0,"sma_120":107968.33},{"date":"2026-10-06","open":114100,"high":115900,"low":112700,"close":114900,"volume":180623,"rsi_14":56.0,"sma_20":114500.0,"sma_60":108875.0,"sma_120":108160.83},{"date":"2026-10-07","open":113500,"high":114900,"low":110100,"close":110500,"volume":111956,"rsi_14":47.86,"sma_20":113970.0,"sma_60":109008.33,"sma_120":108326.67},{"date":"2026-10-08","open":109600,"high":110900,"low":107700,"close":108400,"volume":266218,"rsi_14":39.15,"sma_20":113165.0,"sma_60":109126.67,"sma_120":108455.0},{"date":"2026-10-12","open":107400,"high":110000,"low":105900,"close":106500,"volume":212240,"rsi_14":36.8,"sma_20":112545.0,"sma_60":109213.33,"sma_120":108584.17},{"date":"2026-10-13","open":107100,"high":107100,"low":100200,"close":104600,"volume":264862,"rsi_14":34.59,"sma_20":111820.0,"sma_60":109301.67,"sma_120":108694.17},{"date":"2026-10-14","open":105100,"high":108500,"low":105000,"close":106300,"volume":203974,"rsi_14":39.49,"sma_20":111235.0,"sma_60":109466.67,"sma_120":108802.5},{"date":"2026-10-15","open":105900,"high":105900,"low":100400,"close":103800,"volume":255469,"rsi_14":36.21,"sma_20":110800.0,"sma_60":109490.0,"sma_120":108885.83},{"date":"2026-10-16","open":101100,"high":106100,"low":101100,"close":102600,"volume":261955,"rsi_14":25.0,"sma_20":110355.0,"sma_60":109553.33,"sma_120":108950.83},{"date":"2026-10-19","open":101900,"high":105400,"low":100100,"close":104300,"volume":209431,"rsi_14":32.57,"sma_20":109895.0,"sma_60":109708.33,"sma_120":109040.83},{"date":"2026-10-20","open":103800,"high":105800,"low":101400,"close":102300,"volume":169208,"rsi_14":30.47,"sma_20":109355.0,"sma_60":109791.67,"sma_120":109101.67},{"date":"2026-10-21","open":104200,"high":104200,"low":100000,"close":102100,"volume":230435,"rsi_14":32.69,"sma_20":108820.0,"sma_60":109841.67,"sma_120":109155.0},{"date":"2026-10-22","open":103200,"high":103200,"low":99600,"close":99800,"volume":122941,"rsi_14":30.36,"sma_20":108205.0,"sma_60":109811.67,"sma_120":109175.0},{"date":"2026-10-23","open":99878,"high":99878,"low":95724,"close":98100,"volume":176823}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":9045.76,"pbr":0.45,"per":10.84,"roa":1.49,"roe":1.63,"grade":"C","comment":"PER 10.94배, ROE 1.63%","revenue":7458946000000.0,"analysis":"PER 10.9배입니다. ROE 1.6%입니다. 시가총액 14.97조. 매출 7.46조, 영업이익 9440.51억.","eps_basis":"TTM","debt_ratio":0.0980684407141855,"market_cap":14831923624200,"net_income":1060279000000.0,"total_debt":3209037000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":30.32,"total_assets":35931460000000.0,"total_equity":32722423000000.0,"profit_margin":14.21,"revenue_basis":"TTM","dividend_yield":3.3,"net_income_basis":"TTM","operating_income":944051000000.0,"operating_margin":12.66,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":98100.0,"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":59230.0},{"date":"2016-10-25","close":58569.0},{"date":"2016-10-26","close":58664.0},{"date":"2016-10-27","close":58758.0},{"date":"2016-10-28","close":57813.0},{"date":"2016-10-31","close":57908.0},{"date":"2016-11-01","close":58286.0},{"date":"2016-11-02","close":57341.0},{"date":"2016-11-03","close":58286.0},{"date":"2016-11-04","close":58569.0},{"date":"2016-11-07","close":58380.0},{"date":"2016-11-08","close":58286.0},{"date":"2016-11-09","close":58475.0},{"date":"2016-11-10","close":58002.0},{"date":"2016-11-11","close":55924.0},{"date":"2016-11-14","close":55735.0},{"date":"2016-11-15","close":54885.0},{"date":"2016-11-16","close":55830.0},{"date":"2016-11-17","close":55735.0},{"date":"2016-11-18","close":55168.0},{"date":"2016-11-21","close":54979.0},{"date":"2016-11-22","close":54979.0},{"date":"2016-11-23","close":55263.0},{"date":"2016-11-24","close":54129.0},{"date":"2016-11-25","close":54035.0},{"date":"2016-11-28","close":53846.0},{"date":"2016-11-29","close":54129.0},{"date":"2016-11-30","close":53374.0},{"date":"2016-12-01","close":53279.0},{"date":"2016-12-02","close":53940.0},{"date":"2016-12-05","close":53468.0},{"date":"2016-12-06","close":54035.0},{"date":"2016-12-07","close":53751.0},{"date":"2016-12-08","close":54696.0},{"date":"2016-12-09","close":55546.0},{"date":"2016-12-12","close":55263.0},{"date":"2016-12-13","close":56680.0},{"date":"2016-12-14","close":56019.0},{"date":"2016-12-15","close":55074.0},{"date":"2016-12-16","close":54602.0},{"date":"2016-12-19","close":54602.0},{"date":"2016-12-20","close":54696.0},{"date":"2016-12-21","close":54602.0},{"date":"2016-12-22","close":55168.0},{"date":"2016-12-23","close":55735.0},{"date":"2016-12-26","close":58097.0},{"date":"2016-12-27","close":57625.0},{"date":"2016-12-28","close":56396.0},{"date":"2016-12-29","close":56680.0},{"date":"2017-01-02","close":56302.0},{"date":"2017-01-03","close":57530.0},{"date":"2017-01-04","close":56585.0},{"date":"2017-01-05","close":56491.0},{"date":"2017-01-06","close":56869.0},{"date":"2017-01-09","close":55924.0},{"date":"2017-01-10","close":55830.0},{"date":"2017-01-11","close":56396.0},{"date":"2017-01-12","close":56869.0},{"date":"2017-01-13","close":56963.0},{"date":"2017-01-16","close":55924.0},{"date":"2017-01-17","close":56774.0},{"date":"2017-01-18","close":56774.0},{"date":"2017-01-19","close":56302.0},{"date":"2017-01-20","close":56113.0},{"date":"2017-01-23","close":55924.0},{"date":"2017-01-24","close":56396.0},{"date":"2017-01-25","close":55735.0},{"date":"2017-01-26","close":55924.0},{"date":"2017-01-31","close":55924.0},{"date":"2017-02-01","close":58853.0},{"date":"2017-02-02","close":59797.0},{"date":"2017-02-03","close":60364.0},{"date":"2017-02-06","close":59325.0},{"date":"2017-02-07","close":59514.0},{"date":"2017-02-08","close":59419.0},{"date":"2017-02-09","close":59892.0},{"date":"2017-02-10","close":61025.0},{"date":"2017-02-13","close":60742.0},{"date":"2017-02-14","close":60364.0},{"date":"2017-02-15","close":60553.0},{"date":"2017-02-16","close":60742.0},{"date":"2017-02-17","close":59986.0},{"date":"2017-02-20","close":59797.0},{"date":"2017-02-21","close":60647.0},{"date":"2017-02-22","close":60081.0},{"date":"2017-02-23","close":60553.0},{"date":"2017-02-24","close":60270.0},{"date":"2017-02-27","close":59230.0},{"date":"2017-02-28","close":59325.0},{"date":"2017-03-02","close":59514.0},{"date":"2017-03-03","close":59514.0},{"date":"2017-03-06","close":57625.0},{"date":"2017-03-07","close":59136.0},{"date":"2017-03-08","close":58664.0},{"date":"2017-03-09","close":57813.0},{"date":"2017-03-10","close":59136.0},{"date":"2017-03-13","close":60081.0},{"date":"2017-03-14","close":61498.0},{"date":"2017-03-15","close":61120.0},{"date":"2017-03-16","close":61403.0},{"date":"2017-03-17","close":62915.0},{"date":"2017-03-20","close":62820.0},{"date":"2017-03-21","close":63104.0},{"date":"2017-03-22","close":63765.0},{"date":"2017-03-23","close":66126.0},{"date":"2017-03-24","close":66788.0},{"date":"2017-03-27","close":65371.0},{"date":"2017-03-28","close":64993.0},{"date":"2017-03-29","close":65654.0},{"date":"2017-03-30","close":65465.0},{"date":"2017-03-31","close":66315.0},{"date":"2017-04-03","close":65276.0},{"date":"2017-04-04","close":64615.0},{"date":"2017-04-05","close":64426.0},{"date":"2017-04-06","close":66315.0},{"date":"2017-04-07","close":65465.0},{"date":"2017-04-10","close":64615.0},{"date":"2017-04-11","close":64709.0},{"date":"2017-04-12","close":65087.0},{"date":"2017-04-13","close":65560.0},{"date":"2017-04-14","close":64993.0},{"date":"2017-04-17","close":65371.0},{"date":"2017-04-18","close":65371.0},{"date":"2017-04-19","close":65182.0},{"date":"2017-04-20","close":65182.0},{"date":"2017-04-21","close":65654.0},{"date":"2017-04-24","close":65938.0},{"date":"2017-04-25","close":65560.0},{"date":"2017-04-26","close":66977.0},{"date":"2017-04-27","close":65654.0},{"date":"2017-04-28","close":63859.0},{"date":"2017-05-02","close":64615.0},{"date":"2017-05-04","close":64709.0},{"date":"2017-05-08","close":67921.0},{"date":"2017-05-10","close":66788.0},{"date":"2017-05-11","close":67071.0},{"date":"2017-05-12","close":66882.0},{"date":"2017-05-15","close":66788.0},{"date":"2017-05-16","close":68299.0},{"date":"2017-05-17","close":69716.0},{"date":"2017-05-18","close":69716.0},{"date":"2017-05-19","close":69905.0},{"date":"2017-05-22","close":71606.0},{"date":"2017-05-23","close":71983.0},{"date":"2017-05-24","close":75573.0},{"date":"2017-05-25","close":76329.0},{"date":"2017-05-26","close":75290.0},{"date":"2017-05-29","close":77557.0},{"date":"2017-05-30","close":77651.0},{"date":"2017-05-31","close":76518.0},{"date":"2017-06-01","close":76423.0},{"date":"2017-06-02","close":78502.0},{"date":"2017-06-05","close":78124.0},{"date":"2017-06-07","close":77746.0},{"date":"2017-06-08","close":77179.0},{"date":"2017-06-09","close":80674.0},{"date":"2017-06-12","close":77368.0},{"date":"2017-06-13","close":79257.0},{"date":"2017-06-14","close":76896.0},{"date":"2017-06-15","close":76612.0},{"date":"2017-06-16","close":76234.0},{"date":"2017-06-19","close":76518.0},{"date":"2017-06-20","close":75384.0},{"date":"2017-06-21","close":75479.0},{"date":"2017-06-22","close":73306.0},{"date":"2017-06-23","close":75384.0},{"date":"2017-06-26","close":74817.0},{"date":"2017-06-27","close":73967.0},{"date":"2017-06-28","close":73684.0},{"date":"2017-06-29","close":73400.0},{"date":"2017-06-30","close":73023.0},{"date":"2017-07-03","close":73873.0},{"date":"2017-07-04","close":73873.0},{"date":"2017-07-05","close":72928.0},{"date":"2017-07-06","close":72172.0},{"date":"2017-07-07","close":69905.0},{"date":"2017-07-10","close":68583.0},{"date":"2017-07-11","close":68772.0},{"date":"2017-07-12","close":69338.0},{"date":"2017-07-13","close":71228.0},{"date":"2017-07-14","close":70755.0},{"date":"2017-07-17","close":70850.0},{"date":"2017-07-18","close":72645.0},{"date":"2017-07-19","close":72267.0},{"date":"2017-07-20","close":71417.0},{"date":"2017-07-21","close":71606.0},{"date":"2017-07-24","close":70661.0},{"date":"2017-07-25","close":69811.0},{"date":"2017-07-26","close":71322.0},{"date":"2017-07-27","close":71322.0},{"date":"2017-07-28","close":71794.0},{"date":"2017-07-31","close":71228.0},{"date":"2017-08-01","close":72078.0},{"date":"2017-08-02","close":71511.0},{"date":"2017-08-03","close":70755.0},{"date":"2017-08-04","close":72361.0},{"date":"2017-08-07","close":71889.0},{"date":"2017-08-08","close":72645.0},{"date":"2017-08-09","close":73211.0},{"date":"2017-08-10","close":73589.0},{"date":"2017-08-11","close":73306.0},{"date":"2017-08-14","close":72550.0},{"date":"2017-08-16","close":74912.0},{"date":"2017-08-17","close":75951.0},{"date":"2017-08-18","close":75668.0},{"date":"2017-08-21","close":76045.0},{"date":"2017-08-22","close":76990.0},{"date":"2017-08-23","close":76329.0},{"date":"2017-08-24","close":77274.0},{"date":"2017-08-25","close":76423.0},{"date":"2017-08-28","close":76140.0},{"date":"2017-08-29","close":76234.0},{"date":"2017-08-30","close":80958.0},{"date":"2017-08-31","close":79352.0},{"date":"2017-09-01","close":79068.0},{"date":"2017-09-04","close":77179.0},{"date":"2017-09-05","close":77651.0},{"date":"2017-09-06","close":75951.0},{"date":"2017-09-07","close":77179.0},{"date":"2017-09-08","close":76045.0},{"date":"2017-09-11","close":77651.0},{"date":"2017-09-12","close":77179.0},{"date":"2017-09-13","close":78785.0},{"date":"2017-09-14","close":78974.0},{"date":"2017-09-15","close":80296.0},{"date":"2017-09-18","close":79541.0},{"date":"2017-09-19","close":78691.0},{"date":"2017-09-20","close":76896.0},{"date":"2017-09-21","close":76329.0},{"date":"2017-09-22","close":76140.0},{"date":"2017-09-25","close":75762.0},{"date":"2017-09-26","close":74156.0},{"date":"2017-09-27","close":73400.0},{"date":"2017-09-28","close":74251.0},{"date":"2017-09-29","close":76140.0},{"date":"2017-10-10","close":77274.0},{"date":"2017-10-11","close":78029.0},{"date":"2017-10-12","close":76707.0},{"date":"2017-10-13","close":77746.0},{"date":"2017-10-16","close":77651.0},{"date":"2017-10-17","close":76045.0},{"date":"2017-10-18","close":78596.0},{"date":"2017-10-19","close":80863.0},{"date":"2017-10-20","close":81525.0},{"date":"2017-10-23","close":82186.0},{"date":"2017-10-24","close":81713.0},{"date":"2017-10-25","close":81052.0},{"date":"2017-10-26","close":81997.0},{"date":"2017-10-27","close":82186.0},{"date":"2017-10-30","close":81147.0},{"date":"2017-10-31","close":81241.0},{"date":"2017-11-01","close":82280.0},{"date":"2017-11-02","close":82942.0},{"date":"2017-11-03","close":82847.0},{"date":"2017-11-06","close":82280.0},{"date":"2017-11-07","close":81619.0},{"date":"2017-11-08","close":82469.0},{"date":"2017-11-09","close":82847.0},{"date":"2017-11-10","close":83981.0},{"date":"2017-11-13","close":79919.0},{"date":"2017-11-14","close":79541.0},{"date":"2017-11-15","close":81052.0},{"date":"2017-11-16","close":83981.0},{"date":"2017-11-17","close":82469.0},{"date":"2017-11-20","close":83225.0},{"date":"2017-11-21","close":82942.0},{"date":"2017-11-22","close":84642.0},{"date":"2017-11-23","close":83697.0},{"date":"2017-11-24","close":84170.0},{"date":"2017-11-27","close":83981.0},{"date":"2017-11-28","close":82847.0},{"date":"2017-11-29","close":83792.0},{"date":"2017-11-30","close":85964.0},{"date":"2017-12-01","close":83508.0},{"date":"2017-12-04","close":84831.0},{"date":"2017-12-05","close":83414.0},{"date":"2017-12-06","close":83225.0},{"date":"2017-12-07","close":81997.0},{"date":"2017-12-08","close":82658.0},{"date":"2017-12-11","close":82280.0},{"date":"2017-12-12","close":81430.0},{"date":"2017-12-13","close":82280.0},{"date":"2017-12-14","close":81902.0},{"date":"2017-12-15","close":84642.0},{"date":"2017-12-18","close":85020.0},{"date":"2017-12-19","close":85398.0},{"date":"2017-12-20","close":84925.0},{"date":"2017-12-21","close":83981.0},{"date":"2017-12-22","close":83130.0},{"date":"2017-12-26","close":84547.0},{"date":"2017-12-27","close":85209.0},{"date":"2017-12-28","close":85964.0},{"date":"2018-01-02","close":75475.6406},{"date":"2018-01-03","close":74810.6562},{"date":"2018-01-04","close":74062.5469},{"date":"2018-01-05","close":73813.1719},{"date":"2018-01-08","close":74478.1641},{"date":"2018-01-09","close":77803.0859},{"date":"2018-01-10","close":76722.4922},{"date":"2018-01-11","close":77553.7266},{"date":"2018-01-12","close":78384.9453},{"date":"2018-01-15","close":78301.8203},{"date":"2018-01-16","close":78551.1875},{"date":"2018-01-17","close":77969.3359},{"date":"2018-01-18","close":77138.0938},{"date":"2018-01-19","close":77719.9531},{"date":"2018-01-22","close":78052.4531},{"date":"2018-01-23","close":78551.1875},{"date":"2018-01-24","close":77553.7266},{"date":"2018-01-25","close":78883.6797},{"date":"2018-01-26","close":78301.8203},{"date":"2018-01-29","close":77886.2031},{"date":"2018-01-30","close":75475.6406},{"date":"2018-01-31","close":74062.5469},{"date":"2018-02-01","close":76473.1172},{"date":"2018-02-02","close":75143.1484},{"date":"2018-02-05","close":73314.4375},{"date":"2018-02-06","close":71485.7422},{"date":"2018-02-07","close":69989.5312},{"date":"2018-02-08","close":71568.8672},{"date":"2018-02-09","close":70238.9062},{"date":"2018-02-12","close":70322.0234},{"date":"2018-02-13","close":71153.2422},{"date":"2018-02-14","close":71319.4922},{"date":"2018-02-19","close":71984.4688},{"date":"2018-02-20","close":69906.3984},{"date":"2018-02-21","close":71485.7422},{"date":"2018-02-22","close":70238.9062},{"date":"2018-02-23","close":71402.6172},{"date":"2018-02-26","close":71901.3516},{"date":"2018-02-27","close":71402.6172},{"date":"2018-02-28","close":71651.9844},{"date":"2018-03-02","close":69407.6719},{"date":"2018-03-05","close":70155.7656},{"date":"2018-03-06","close":71319.4922},{"date":"2018-03-07","close":71319.4922},{"date":"2018-03-08","close":72649.4609},{"date":"2018-03-09","close":73480.6875},{"date":"2018-03-12","close":73979.4297},{"date":"2018-03-13","close":75143.1484},{"date":"2018-03-14","close":74228.7969},{"date":"2018-03-15","close":74062.5469},{"date":"2018-03-16","close":75143.1484},{"date":"2018-03-19","close":74478.1641},{"date":"2018-03-20","close":74228.7969},{"date":"2018-03-21","close":73646.9375},{"date":"2018-03-22","close":73979.4297},{"date":"2018-03-23","close":71485.7422},{"date":"2018-03-26","close":72067.6016},{"date":"2018-03-27","close":72981.9531},{"date":"2018-03-28","close":71153.2422},{"date":"2018-03-29","close":72233.8438},{"date":"2018-03-30","close":71568.8672},{"date":"2018-04-02","close":72400.0859},{"date":"2018-04-03","close":71568.8672},{"date":"2018-04-04","close":69573.9062},{"date":"2018-04-05","close":69657.0312},{"date":"2018-04-06","close":70571.3906},{"date":"2018-04-09","close":70903.875},{"date":"2018-04-10","close":71568.8672},{"date":"2018-04-11","close":70488.2656},{"date":"2018-04-12","close":71153.2422},{"date":"2018-04-13","close":70238.9062},{"date":"2018-04-16","close":69490.7891},{"date":"2018-04-17","close":70072.6406},{"date":"2018-04-18","close":70405.1406},{"date":"2018-04-19","close":70654.5078},{"date":"2018-04-20","close":70322.0234},{"date":"2018-04-23","close":69823.2734},{"date":"2018-04-24","close":69158.2969},{"date":"2018-04-25","close":68243.9453},{"date":"2018-04-26","close":67080.2188},{"date":"2018-04-27","close":66830.8516},{"date":"2018-04-30","close":67412.7109},{"date":"2018-05-02","close":67828.3281},{"date":"2018-05-03","close":67495.8281},{"date":"2018-05-04","close":65168.3867},{"date":"2018-05-08","close":63589.0547},{"date":"2018-05-09","close":64503.4023},{"date":"2018-05-10","close":67412.7109},{"date":"2018-05-11","close":67412.7109},{"date":"2018-05-14","close":66498.3594},{"date":"2018-05-15","close":66249.0},{"date":"2018-05-16","close":65999.6094},{"date":"2018-05-17","close":65500.8906},{"date":"2018-05-18","close":66332.1172},{"date":"2018-05-21","close":65584.0078},{"date":"2018-05-23","close":64337.1719},{"date":"2018-05-24","close":63589.0547},{"date":"2018-05-25","close":63173.4414},{"date":"2018-05-28","close":63256.5586},{"date":"2018-05-29","close":63256.5586},{"date":"2018-05-30","close":61427.8633},{"date":"2018-05-31","close":61012.2422},{"date":"2018-06-01","close":61594.1016},{"date":"2018-06-04","close":63339.6836},{"date":"2018-06-05","close":64004.6758},{"date":"2018-06-07","close":64004.6758},{"date":"2018-06-08","close":64087.7969},{"date":"2018-06-11","close":65334.6367},{"date":"2018-06-12","close":65667.1328},{"date":"2018-06-14","close":64004.6758},{"date":"2018-06-15","close":62342.2109},{"date":"2018-06-18","close":62591.582},{"date":"2018-06-19","close":60513.5078},{"date":"2018-06-20","close":61178.4922},{"date":"2018-06-21","close":58684.8047},{"date":"2018-06-22","close":59765.3945},{"date":"2018-06-25","close":59599.1562},{"date":"2018-06-26","close":59183.5391},{"date":"2018-06-27","close":59183.5391},{"date":"2018-06-28","close":58851.043},{"date":"2018-06-29","close":59931.6445},{"date":"2018-07-02","close":58684.8047},{"date":"2018-07-03","close":57770.4609},{"date":"2018-07-04","close":58269.1875},{"date":"2018-07-05","close":58102.9414},{"date":"2018-07-06","close":57354.8438},{"date":"2018-07-09","close":58518.5547},{"date":"2018-07-10","close":60097.8945},{"date":"2018-07-11","close":60264.1406},{"date":"2018-07-12","close":59682.2773},{"date":"2018-07-13","close":60430.3906},{"date":"2018-07-16","close":60014.7695},{"date":"2018-07-17","close":61677.2227},{"date":"2018-07-18","close":60929.1172},{"date":"2018-07-19","close":61178.4922},{"date":"2018-07-20","close":62591.582},{"date":"2018-07-23","close":62757.832},{"date":"2018-07-24","close":62840.9453},{"date":"2018-07-25","close":62674.7148},{"date":"2018-07-26","close":63422.8047},{"date":"2018-07-27","close":62175.9727},{"date":"2018-07-30","close":63256.5586},{"date":"2018-07-31","close":62674.7148},{"date":"2018-08-01","close":62425.3281},{"date":"2018-08-02","close":61510.9844},{"date":"2018-08-03","close":62009.7266},{"date":"2018-08-06","close":62009.7266},{"date":"2018-08-07","close":62508.4609},{"date":"2018-08-08","close":60929.1172},{"date":"2018-08-09","close":61344.7383},{"date":"2018-08-10","close":61012.2422},{"date":"2018-08-13","close":60679.7539},{"date":"2018-08-14","close":60679.7539},{"date":"2018-08-16","close":60014.7695},{"date":"2018-08-17","close":59266.6602},{"date":"2018-08-20","close":58934.1602},{"date":"2018-08-21","close":58435.4414},{"date":"2018-08-22","close":58102.9414},{"date":"2018-08-23","close":58601.6836},{"date":"2018-08-24","close":58684.8047},{"date":"2018-08-27","close":58851.043},{"date":"2018-08-28","close":59931.6445},{"date":"2018-08-29","close":60430.3906},{"date":"2018-08-30","close":58851.043},{"date":"2018-08-31","close":59432.9141},{"date":"2018-09-03","close":59100.4219},{"date":"2018-09-04","close":59516.0273},{"date":"2018-09-05","close":59100.4219},{"date":"2018-09-06","close":59266.6602},{"date":"2018-09-07","close":59432.9141},{"date":"2018-09-10","close":58934.1602},{"date":"2018-09-11","close":58934.1602},{"date":"2018-09-12","close":59516.0273},{"date":"2018-09-13","close":59349.7969},{"date":"2018-09-14","close":60014.7695},{"date":"2018-09-17","close":59599.1562},{"date":"2018-09-18","close":59516.0273},{"date":"2018-09-19","close":59432.9141},{"date":"2018-09-20","close":59516.0273},{"date":"2018-09-21","close":60181.0195},{"date":"2018-09-27","close":60181.0195},{"date":"2018-09-28","close":60347.2617},{"date":"2018-10-01","close":60929.1172},{"date":"2018-10-02","close":60347.2617},{"date":"2018-10-04","close":60181.0195},{"date":"2018-10-05","close":59765.3945},{"date":"2018-10-08","close":57936.6914},{"date":"2018-10-10","close":55858.6211},{"date":"2018-10-11","close":52284.3359},{"date":"2018-10-12","close":53448.0586},{"date":"2018-10-15","close":54528.6562},{"date":"2018-10-16","close":54196.168},{"date":"2018-10-17","close":54694.9023},{"date":"2018-10-18","close":54362.4023},{"date":"2018-10-19","close":53863.6719},{"date":"2018-10-22","close":53863.6719},{"date":"2018-10-23","close":52699.9531},{"date":"2018-10-24","close":53531.1797},{"date":"2018-10-25","close":53531.1797},{"date":"2018-10-26","close":51536.2344},{"date":"2018-10-29","close":52201.2109},{"date":"2018-10-30","close":52699.9531},{"date":"2018-10-31","close":55110.5195},{"date":"2018-11-01","close":54196.168},{"date":"2018-11-02","close":55692.375},{"date":"2018-11-05","close":55027.3984},{"date":"2018-11-06","close":55526.1289},{"date":"2018-11-07","close":55609.25},{"date":"2018-11-08","close":55941.75},{"date":"2018-11-09","close":56440.4844},{"date":"2018-11-12","close":57354.8438},{"date":"2018-11-13","close":56606.7344},{"date":"2018-11-14","close":57271.7109},{"date":"2018-11-15","close":57271.7109},{"date":"2018-11-16","close":58934.1602},{"date":"2018-11-19","close":60513.5078},{"date":"2018-11-20","close":59931.6445},{"date":"2018-11-21","close":59100.4219},{"date":"2018-11-22","close":58767.9258},{"date":"2018-11-23","close":58102.9414},{"date":"2018-11-26","close":58934.1602},{"date":"2018-11-27","close":60181.0195},{"date":"2018-11-28","close":59432.9141},{"date":"2018-11-29","close":60679.7539},{"date":"2018-11-30","close":60014.7695},{"date":"2018-12-03","close":60181.0195},{"date":"2018-12-04","close":59599.1562},{"date":"2018-12-05","close":59599.1562},{"date":"2018-12-06","close":58851.043},{"date":"2018-12-07","close":58601.6836},{"date":"2018-12-10","close":56689.8516},{"date":"2018-12-11","close":56107.9844},{"date":"2018-12-12","close":59266.6602},{"date":"2018-12-13","close":61261.6094},{"date":"2018-12-14","close":61344.7383},{"date":"2018-12-17","close":61926.6016},{"date":"2018-12-18","close":60097.8945},{"date":"2018-12-19","close":59266.6602},{"date":"2018-12-20","close":59349.7969},{"date":"2018-12-21","close":59516.0273},{"date":"2018-12-24","close":59432.9141},{"date":"2018-12-26","close":57687.3281},{"date":"2018-12-27","close":58799.9961},{"date":"2018-12-28","close":59827.0703},{"date":"2019-01-02","close":58286.4492},{"date":"2019-01-03","close":58543.2227},{"date":"2019-01-04","close":59484.7148},{"date":"2019-01-07","close":59912.6445},{"date":"2019-01-08","close":58885.5781},{"date":"2019-01-09","close":60169.4219},{"date":"2019-01-10","close":60255.0117},{"date":"2019-01-11","close":60597.3711},{"date":"2019-01-14","close":59912.6445},{"date":"2019-01-15","close":62651.5234},{"date":"2019-01-16","close":63593.0117},{"date":"2019-01-17","close":63678.5859},{"date":"2019-01-18","close":64620.0781},{"date":"2019-01-21","close":64363.3125},{"date":"2019-01-22","close":64106.5391},{"date":"2019-01-23","close":64106.5391},{"date":"2019-01-24","close":64448.8867},{"date":"2019-01-25","close":65989.5},{"date":"2019-01-28","close":65989.5},{"date":"2019-01-29","close":64962.4297},{"date":"2019-01-30","close":66075.1016},{"date":"2019-01-31","close":66503.0547},{"date":"2019-02-01","close":66331.8594},{"date":"2019-02-07","close":66160.6875},{"date":"2019-02-08","close":64962.4297},{"date":"2019-02-11","close":64534.4922},{"date":"2019-02-12","close":65475.9609},{"date":"2019-02-13","close":65133.6133},{"date":"2019-02-14","close":66331.8594},{"date":"2019-02-15","close":64791.2656},{"date":"2019-02-18","close":67102.1641},{"date":"2019-02-19","close":65304.7852},{"date":"2019-02-20","close":65219.2031},{"date":"2019-02-21","close":64620.0781},{"date":"2019-02-22","close":64448.8867},{"date":"2019-02-25","close":64106.5391},{"date":"2019-02-26","close":63507.4062},{"date":"2019-02-27","close":64534.4922},{"date":"2019-02-28","close":64192.1289},{"date":"2019-03-04","close":63849.7773},{"date":"2019-03-05","close":63593.0117},{"date":"2019-03-06","close":64020.957},{"date":"2019-03-07","close":63593.0117},{"date":"2019-03-08","close":62651.5234},{"date":"2019-03-11","close":64106.5391},{"date":"2019-03-12","close":64620.0781},{"date":"2019-03-13","close":65390.3789},{"date":"2019-03-14","close":64791.2656},{"date":"2019-03-15","close":67187.7578},{"date":"2019-03-18","close":67872.4844},{"date":"2019-03-19","close":66931.0},{"date":"2019-03-20","close":66503.0547},{"date":"2019-03-21","close":66331.8594},{"date":"2019-03-22","close":67016.5859},{"date":"2019-03-25","close":63935.3594},{"date":"2019-03-26","close":65732.75},{"date":"2019-03-27","close":66931.0},{"date":"2019-03-28","close":66331.8594},{"date":"2019-03-29","close":66331.8594},{"date":"2019-04-01","close":66246.2812},{"date":"2019-04-02","close":66674.2344},{"date":"2019-04-03","close":67444.5234},{"date":"2019-04-04","close":66674.2344},{"date":"2019-04-05","close":66246.2812},{"date":"2019-04-08","close":65818.3281},{"date":"2019-04-09","close":67016.5859},{"date":"2019-04-10","close":67358.9453},{"date":"2019-04-11","close":67530.125},{"date":"2019-04-12","close":64962.4297},{"date":"2019-04-15","close":64791.2656},{"date":"2019-04-16","close":65219.2031},{"date":"2019-04-17","close":64106.5391},{"date":"2019-04-18","close":63421.8203},{"date":"2019-04-19","close":63079.4648},{"date":"2019-04-22","close":63849.7773},{"date":"2019-04-23","close":64192.1289},{"date":"2019-04-24","close":63935.3594},{"date":"2019-04-25","close":63764.1914},{"date":"2019-04-26","close":63764.1914},{"date":"2019-04-29","close":63678.5859},{"date":"2019-04-30","close":62480.3359},{"date":"2019-05-02","close":64962.4297},{"date":"2019-05-03","close":63421.8203},{"date":"2019-05-07","close":63165.0508},{"date":"2019-05-08","close":62737.1094},{"date":"2019-05-09","close":61538.8477},{"date":"2019-05-10","close":61624.4375},{"date":"2019-05-13","close":61367.6797},{"date":"2019-05-14","close":60939.7227},{"date":"2019-05-15","close":61538.8477},{"date":"2019-05-16","close":61196.4961},{"date":"2019-05-17","close":61110.918},{"date":"2019-05-20","close":61196.4961},{"date":"2019-05-21","close":61624.4375},{"date":"2019-05-22","close":61367.6797},{"date":"2019-05-23","close":60682.9453},{"date":"2019-05-24","close":60511.7734},{"date":"2019-05-27","close":61196.4961},{"date":"2019-05-28","close":61795.6172},{"date":"2019-05-29","close":60854.1328},{"date":"2019-05-30","close":62480.3359},{"date":"2019-05-31","close":62737.1094},{"date":"2019-06-03","close":64020.957},{"date":"2019-06-04","close":63079.4648},{"date":"2019-06-05","close":62394.7422},{"date":"2019-06-07","close":63593.0117},{"date":"2019-06-10","close":64448.8867},{"date":"2019-06-11","close":67016.5859},{"date":"2019-06-12","close":65732.75},{"date":"2019-06-13","close":65818.3281},{"date":"2019-06-14","close":65475.9609},{"date":"2019-06-17","close":64620.0781},{"date":"2019-06-18","close":64448.8867},{"date":"2019-06-19","close":65475.9609},{"date":"2019-06-20","close":65647.1484},{"date":"2019-06-21","close":65390.3789},{"date":"2019-06-24","close":65903.9297},{"date":"2019-06-25","close":66075.1016},{"date":"2019-06-26","close":65903.9297},{"date":"2019-06-27","close":66160.6875},{"date":"2019-06-28","close":65818.3281},{"date":"2019-07-01","close":65647.1484},{"date":"2019-07-02","close":65561.5547},{"date":"2019-07-03","close":65219.2031},{"date":"2019-07-04","close":65732.75},{"date":"2019-07-05","close":65732.75},{"date":"2019-07-08","close":64534.4922},{"date":"2019-07-09","close":64020.957},{"date":"2019-07-10","close":64277.7148},{"date":"2019-07-11","close":62822.6875},{"date":"2019-07-12","close":63250.6562},{"date":"2019-07-15","close":63421.8203},{"date":"2019-07-16","close":63935.3594},{"date":"2019-07-17","close":63849.7773},{"date":"2019-07-18","close":63507.4062},{"date":"2019-07-19","close":63250.6562},{"date":"2019-07-22","close":63165.0508},{"date":"2019-07-23","close":65219.2031},{"date":"2019-07-24","close":64876.8555},{"date":"2019-07-25","close":63849.7773},{"date":"2019-07-26","close":63421.8203},{"date":"2019-07-29","close":62737.1094},{"date":"2019-07-30","close":62737.1094},{"date":"2019-07-31","close":60511.7734},{"date":"2019-08-01","close":61025.3047},{"date":"2019-08-02","close":61110.918},{"date":"2019-08-05","close":60768.5508},{"date":"2019-08-06","close":59227.9453},{"date":"2019-08-07","close":58286.4492},{"date":"2019-08-08","close":58714.3984},{"date":"2019-08-09","close":59142.3398},{"date":"2019-08-12","close":59142.3398},{"date":"2019-08-13","close":59313.5312},{"date":"2019-08-14","close":59912.6445},{"date":"2019-08-16","close":58885.5781},{"date":"2019-08-19","close":58971.1758},{"date":"2019-08-20","close":59399.1133},{"date":"2019-08-21","close":60169.4219},{"date":"2019-08-22","close":59998.2461},{"date":"2019-08-23","close":60083.8281},{"date":"2019-08-26","close":59741.4727},{"date":"2019-08-27","close":59655.8789},{"date":"2019-08-28","close":59655.8789},{"date":"2019-08-29","close":59741.4727},{"date":"2019-08-30","close":60939.7227},{"date":"2019-09-02","close":60939.7227},{"date":"2019-09-03","close":60682.9453},{"date":"2019-09-04","close":61367.6797},{"date":"2019-09-05","close":60854.1328},{"date":"2019-09-06","close":61538.8477},{"date":"2019-09-09","close":61538.8477},{"date":"2019-09-10","close":61795.6172},{"date":"2019-09-11","close":60169.4219},{"date":"2019-09-16","close":60597.3711},{"date":"2019-09-17","close":61110.918},{"date":"2019-09-18","close":61367.6797},{"date":"2019-09-19","close":60768.5508},{"date":"2019-09-20","close":60854.1328},{"date":"2019-09-23","close":61282.0859},{"date":"2019-09-24","close":61196.4961},{"date":"2019-09-25","close":60511.7734},{"date":"2019-09-26","close":59912.6445},{"date":"2019-09-27","close":58971.1758},{"date":"2019-09-30","close":59912.6445},{"date":"2019-10-01","close":59484.7148},{"date":"2019-10-02","close":58286.4492},{"date":"2019-10-04","close":57430.5664},{"date":"2019-10-07","close":57687.3359},{"date":"2019-10-08","close":57772.9062},{"date":"2019-10-10","close":57601.7422},{"date":"2019-10-11","close":58714.3984},{"date":"2019-10-14","close":59227.9453},{"date":"2019-10-15","close":59655.8789},{"date":"2019-10-16","close":59655.8789},{"date":"2019-10-17","close":59655.8789},{"date":"2019-10-18","close":59484.7148},{"date":"2019-10-21","close":59998.2461},{"date":"2019-10-22","close":59570.2969},{"date":"2019-10-23","close":58286.4492},{"date":"2019-10-24","close":58286.4492},{"date":"2019-10-25","close":58885.5781},{"date":"2019-10-28","close":59227.9453},{"date":"2019-10-29","close":59484.7148},{"date":"2019-10-30","close":59142.3398},{"date":"2019-10-31","close":59399.1133},{"date":"2019-11-01","close":59998.2461},{"date":"2019-11-04","close":60682.9453},{"date":"2019-11-05","close":61795.6172},{"date":"2019-11-06","close":61710.0391},{"date":"2019-11-07","close":61453.2695},{"date":"2019-11-08","close":61966.8047},{"date":"2019-11-11","close":61453.2695},{"date":"2019-11-12","close":62394.7422},{"date":"2019-11-13","close":61795.6172},{"date":"2019-11-14","close":62394.7422},{"date":"2019-11-15","close":62309.1602},{"date":"2019-11-18","close":62651.5234},{"date":"2019-11-19","close":63250.6562},{"date":"2019-11-20","close":62908.2891},{"date":"2019-11-21","close":62223.5781},{"date":"2019-11-22","close":62565.9219},{"date":"2019-11-25","close":62651.5234},{"date":"2019-11-26","close":61624.4375},{"date":"2019-11-27","close":61795.6172},{"date":"2019-11-28","close":61881.2148},{"date":"2019-11-29","close":60768.5508},{"date":"2019-12-02","close":61710.0391},{"date":"2019-12-03","close":61453.2695},{"date":"2019-12-04","close":61795.6172},{"date":"2019-12-05","close":60597.3711},{"date":"2019-12-06","close":62052.3906},{"date":"2019-12-09","close":62137.9844},{"date":"2019-12-10","close":63336.2383},{"date":"2019-12-11","close":64020.957},{"date":"2019-12-12","close":64534.4922},{"date":"2019-12-13","close":64277.7148},{"date":"2019-12-16","close":63935.3594},{"date":"2019-12-17","close":64020.957},{"date":"2019-12-18","close":63764.1914},{"date":"2019-12-19","close":63935.3594},{"date":"2019-12-20","close":63678.5859},{"date":"2019-12-23","close":64020.957},{"date":"2019-12-24","close":64106.5391},{"date":"2019-12-26","close":64106.5391},{"date":"2019-12-27","close":65605.5859},{"date":"2019-12-30","close":65076.5117},{"date":"2020-01-02","close":62695.6641},{"date":"2020-01-03","close":63136.5664},{"date":"2020-01-06","close":63048.3867},{"date":"2020-01-07","close":63930.1797},{"date":"2020-01-08","close":62872.0156},{"date":"2020-01-09","close":62783.8438},{"date":"2020-01-10","close":61813.875},{"date":"2020-01-13","close":63312.9297},{"date":"2020-01-14","close":64459.25},{"date":"2020-01-15","close":64635.625},{"date":"2020-01-16","close":64723.7891},{"date":"2020-01-17","close":64194.7188},{"date":"2020-01-20","close":64988.3359},{"date":"2020-01-21","close":65164.707},{"date":"2020-01-22","close":65429.2305},{"date":"2020-01-23","close":64811.9805},{"date":"2020-01-28","close":63401.0977},{"date":"2020-01-29","close":63401.0977},{"date":"2020-01-30","close":64282.8945},{"date":"2020-01-31","close":61990.2305},{"date":"2020-02-03","close":61549.332},{"date":"2020-02-04","close":63048.3867},{"date":"2020-02-05","close":63665.6367},{"date":"2020-02-06","close":65429.2305},{"date":"2020-02-07","close":65341.0508},{"date":"2020-02-10","close":65429.2305},{"date":"2020-02-11","close":66663.7422},{"date":"2020-02-12","close":70631.8438},{"date":"2020-02-13","close":69661.8516},{"date":"2020-02-14","close":67810.0703},{"date":"2020-02-17","close":67721.9141},{"date":"2020-02-18","close":68515.5234},{"date":"2020-02-19","close":67986.4375},{"date":"2020-02-20","close":67016.4688},{"date":"2020-02-21","close":65517.4219},{"date":"2020-02-24","close":63224.75},{"date":"2020-02-25","close":63224.75},{"date":"2020-02-26","close":62431.1289},{"date":"2020-02-27","close":61725.6797},{"date":"2020-02-28","close":59521.1914},{"date":"2020-03-02","close":59785.7383},{"date":"2020-03-03","close":60226.6406},{"date":"2020-03-04","close":60050.2773},{"date":"2020-03-05","close":61990.2305},{"date":"2020-03-06","close":60314.8203},{"date":"2020-03-09","close":60314.8203},{"date":"2020-03-10","close":58992.1211},{"date":"2020-03-11","close":57581.25},{"date":"2020-03-12","close":57581.25},{"date":"2020-03-13","close":53613.168},{"date":"2020-03-16","close":51408.6914},{"date":"2020-03-17","close":48146.043},{"date":"2020-03-18","close":44795.2148},{"date":"2020-03-19","close":42326.1914},{"date":"2020-03-20","close":42767.0898},{"date":"2020-03-23","close":40783.0469},{"date":"2020-03-24","close":45588.832},{"date":"2020-03-25","close":52114.125},{"date":"2020-03-26","close":49645.1016},{"date":"2020-03-27","close":51849.5859},{"date":"2020-03-30","close":51937.7656},{"date":"2020-03-31","close":52025.9453},{"date":"2020-04-01","close":48939.6602},{"date":"2020-04-02","close":48146.043},{"date":"2020-04-03","close":49380.5547},{"date":"2020-04-06","close":53877.7109},{"date":"2020-04-07","close":54406.7891},{"date":"2020-04-08","close":52643.1992},{"date":"2020-04-09","close":54406.7891},{"date":"2020-04-10","close":53172.2734},{"date":"2020-04-13","close":51761.4023},{"date":"2020-04-14","close":53084.0977},{"date":"2020-04-16","close":55288.5898},{"date":"2020-04-17","close":54759.5039},{"date":"2020-04-20","close":53436.8164},{"date":"2020-04-21","close":54935.8711},{"date":"2020-04-22","close":54759.5039},{"date":"2020-04-23","close":55817.6719},{"date":"2020-04-24","close":54671.332},{"date":"2020-04-27","close":54935.8711},{"date":"2020-04-28","close":55112.2227},{"date":"2020-04-29","close":54671.332},{"date":"2020-05-04","close":52555.0195},{"date":"2020-05-06","close":54142.25},{"date":"2020-05-07","close":53789.5273},{"date":"2020-05-08","close":54318.6133},{"date":"2020-05-11","close":54671.332},{"date":"2020-05-12","close":54054.0703},{"date":"2020-05-13","close":53524.9922},{"date":"2020-05-14","close":54142.25},{"date":"2020-05-15","close":55112.2227},{"date":"2020-05-18","close":54142.25},{"date":"2020-05-19","close":56875.8164},{"date":"2020-05-20","close":55994.0117},{"date":"2020-05-21","close":56434.9219},{"date":"2020-05-22","close":55288.5898},{"date":"2020-05-25","close":55817.6719},{"date":"2020-05-26","close":57140.3555},{"date":"2020-05-27","close":57140.3555},{"date":"2020-05-28","close":56963.9922},{"date":"2020-05-29","close":55641.3047},{"date":"2020-06-01","close":56963.9922},{"date":"2020-06-02","close":58463.0469},{"date":"2020-06-03","close":59873.9219},{"date":"2020-06-04","close":62960.2148},{"date":"2020-06-05","close":64900.1602},{"date":"2020-06-08","close":63930.1797},{"date":"2020-06-09","close":63930.1797},{"date":"2020-06-10","close":64723.7891},{"date":"2020-06-11","close":65341.0508},{"date":"2020-06-12","close":63489.2773},{"date":"2020-06-15","close":60755.7266},{"date":"2020-06-16","close":64194.7188},{"date":"2020-06-17","close":69750.0391},{"date":"2020-06-18","close":67104.6484},{"date":"2020-06-19","close":66399.1953},{"date":"2020-06-22","close":64459.25},{"date":"2020-06-23","close":64635.625},{"date":"2020-06-24","close":65605.5859},{"date":"2020-06-25","close":63224.75},{"date":"2020-06-26","close":64900.1602},{"date":"2020-06-29","close":62960.2148},{"date":"2020-06-30","close":62783.8438},{"date":"2020-07-01","close":62960.2148},{"date":"2020-07-02","close":63665.6367},{"date":"2020-07-03","close":63312.9297},{"date":"2020-07-06","close":63489.2773},{"date":"2020-07-07","close":62872.0156},{"date":"2020-07-08","close":61108.4414},{"date":"2020-07-09","close":61813.875},{"date":"2020-07-10","close":59873.9219},{"date":"2020-07-13","close":61902.0469},{"date":"2020-07-14","close":64194.7188},{"date":"2020-07-15","close":64900.1602},{"date":"2020-07-16","close":64723.7891},{"date":"2020-07-17","close":63665.6367},{"date":"2020-07-20","close":63312.9297},{"date":"2020-07-21","close":63665.6367},{"date":"2020-07-22","close":64547.4414},{"date":"2020-07-23","close":64018.3633},{"date":"2020-07-24","close":63577.4688},{"date":"2020-07-27","close":65517.4219},{"date":"2020-07-28","close":66840.1172},{"date":"2020-07-29","close":65429.2305},{"date":"2020-07-30","close":64723.7891},{"date":"2020-07-31","close":65252.875},{"date":"2020-08-03","close":65958.3203},{"date":"2020-08-04","close":68956.4219},{"date":"2020-08-05","close":72571.7812},{"date":"2020-08-06","close":72836.3203},{"date":"2020-08-07","close":75834.4219},{"date":"2020-08-10","close":79361.6094},{"date":"2020-08-11","close":76980.7578},{"date":"2020-08-12","close":78127.1016},{"date":"2020-08-13","close":79361.6094},{"date":"2020-08-14","close":75834.4219},{"date":"2020-08-18","close":72748.1328},{"date":"2020-08-19","close":72924.4922},{"date":"2020-08-20","close":69750.0391},{"date":"2020-08-21","close":75658.0547},{"date":"2020-08-24","close":75305.3438},{"date":"2020-08-25","close":77421.6562},{"date":"2020-08-26","close":77686.1875},{"date":"2020-08-27","close":75217.1719},{"date":"2020-08-28","close":74776.2656},{"date":"2020-08-31","close":72924.4922},{"date":"2020-09-01","close":72924.4922},{"date":"2020-09-02","close":73453.5703},{"date":"2020-09-03","close":73189.0469},{"date":"2020-09-04","close":70631.8438},{"date":"2020-09-07","close":70543.6406},{"date":"2020-09-08","close":70102.7578},{"date":"2020-09-09","close":70102.7578},{"date":"2020-09-10","close":70279.1094},{"date":"2020-09-11","close":69573.6797},{"date":"2020-09-14","close":68956.4219},{"date":"2020-09-15","close":68780.0625},{"date":"2020-09-16","close":68956.4219},{"date":"2020-09-17","close":71249.0859},{"date":"2020-09-18","close":69573.6797},{"date":"2020-09-21","close":68074.6172},{"date":"2020-09-22","close":65781.9609},{"date":"2020-09-23","close":65870.125},{"date":"2020-09-24","close":63665.6367},{"date":"2020-09-25","close":63577.4688},{"date":"2020-09-28","close":64371.0781},{"date":"2020-09-29","close":65341.0508},{"date":"2020-10-05","close":66663.7422},{"date":"2020-10-06","close":67721.9141},{"date":"2020-10-07","close":67369.1875},{"date":"2020-10-08","close":68074.6172},{"date":"2020-10-12","close":66663.7422},{"date":"2020-10-13","close":66575.5703},{"date":"2020-10-14","close":65429.2305},{"date":"2020-10-15","close":64723.7891},{"date":"2020-10-16","close":63489.2773},{"date":"2020-10-19","close":63048.3867},{"date":"2020-10-20","close":63665.6367},{"date":"2020-10-21","close":63842.0078},{"date":"2020-10-22","close":63930.1797},{"date":"2020-10-23","close":63665.6367},{"date":"2020-10-26","close":63136.5664},{"date":"2020-10-27","close":62342.9453},{"date":"2020-10-28","close":63489.2773},{"date":"2020-10-29","close":61990.2305},{"date":"2020-10-30","close":59785.7383},{"date":"2020-11-02","close":60403.0039},{"date":"2020-11-03","close":62254.7734},{"date":"2020-11-04","close":62431.1289},{"date":"2020-11-05","close":62695.6641},{"date":"2020-11-06","close":64635.625},{"date":"2020-11-09","close":64282.8945},{"date":"2020-11-10","close":65252.875},{"date":"2020-11-11","close":67810.0703},{"date":"2020-11-12","close":66575.5703},{"date":"2020-11-13","close":65693.7812},{"date":"2020-11-16","close":65693.7812},{"date":"2020-11-17","close":65252.875},{"date":"2020-11-18","close":66311.0312},{"date":"2020-11-19","close":66487.3984},{"date":"2020-11-20","close":66928.2812},{"date":"2020-11-23","close":66928.2812},{"date":"2020-11-24","close":68074.6172},{"date":"2020-11-25","close":68956.4219},{"date":"2020-11-26","close":68074.6172},{"date":"2020-11-27","close":66311.0312},{"date":"2020-11-30","close":62254.7734},{"date":"2020-12-01","close":64018.3633},{"date":"2020-12-02","close":64635.625},{"date":"2020-12-03","close":64635.625},{"date":"2020-12-04","close":65341.0508},{"date":"2020-12-07","close":65870.125},{"date":"2020-12-08","close":66134.6641},{"date":"2020-12-09","close":67898.2734},{"date":"2020-12-10","close":66840.1172},{"date":"2020-12-11","close":68691.8906},{"date":"2020-12-14","close":67986.4375},{"date":"2020-12-15","close":68780.0625},{"date":"2020-12-16","close":69573.6797},{"date":"2020-12-17","close":69044.6016},{"date":"2020-12-18","close":69220.9531},{"date":"2020-12-21","close":69309.1328},{"date":"2020-12-22","close":69044.6016},{"date":"2020-12-23","close":76187.1484},{"date":"2020-12-24","close":74952.6172},{"date":"2020-12-28","close":77245.2969},{"date":"2020-12-29","close":78062.2266},{"date":"2020-12-30","close":79423.7812},{"date":"2021-01-04","close":87956.1562},{"date":"2021-01-05","close":89226.9375},{"date":"2021-01-06","close":88319.25},{"date":"2021-01-07","close":97577.7891},{"date":"2021-01-08","close":95762.3828},{"date":"2021-01-11","close":93493.125},{"date":"2021-01-12","close":92585.4375},{"date":"2021-01-13","close":93946.9844},{"date":"2021-01-14","close":98485.4844},{"date":"2021-01-15","close":96216.2266},{"date":"2021-01-18","close":92585.4375},{"date":"2021-01-19","close":93493.125},{"date":"2021-01-20","close":98485.4844},{"date":"2021-01-21","close":104839.3906},{"date":"2021-01-22","close":97123.9375},{"date":"2021-01-25","close":100300.8828},{"date":"2021-01-26","close":94854.6875},{"date":"2021-01-27","close":93493.125},{"date":"2021-01-28","close":93946.9844},{"date":"2021-01-29","close":89953.0938},{"date":"2021-02-01","close":93493.125},{"date":"2021-02-02","close":93039.2891},{"date":"2021-02-03","close":93946.9844},{"date":"2021-02-04","close":92585.4375},{"date":"2021-02-05","close":94400.8281},{"date":"2021-02-08","close":94400.8281},{"date":"2021-02-09","close":95308.5391},{"date":"2021-02-10","close":99847.0312},{"date":"2021-02-15","close":99393.1797},{"date":"2021-02-16","close":101208.5859},{"date":"2021-02-17","close":95762.3828},{"date":"2021-02-18","close":91677.7344},{"date":"2021-02-19","close":90406.9453},{"date":"2021-02-22","close":86685.3828},{"date":"2021-02-23","close":85868.4531},{"date":"2021-02-24","close":85233.0547},{"date":"2021-02-25","close":87411.5391},{"date":"2021-02-26","close":85233.0547},{"date":"2021-03-02","close":84688.4375},{"date":"2021-03-03","close":85505.375},{"date":"2021-03-04","close":83508.4297},{"date":"2021-03-05","close":82419.1875},{"date":"2021-03-08","close":81965.3359},{"date":"2021-03-09","close":81148.4062},{"date":"2021-03-10","close":80422.25},{"date":"2021-03-11","close":82600.7266},{"date":"2021-03-12","close":83417.6562},{"date":"2021-03-15","close":83145.3516},{"date":"2021-03-16","close":82600.7266},{"date":"2021-03-17","close":80876.1016},{"date":"2021-03-18","close":80422.25},{"date":"2021-03-19","close":80331.4766},{"date":"2021-03-22","close":79968.3984},{"date":"2021-03-23","close":78153.0},{"date":"2021-03-24","close":77971.4609},{"date":"2021-03-25","close":79877.625},{"date":"2021-03-26","close":80966.8672},{"date":"2021-03-29","close":80059.1797},{"date":"2021-03-30","close":82963.8047},{"date":"2021-03-31","close":82056.125},{"date":"2021-04-01","close":82873.0391},{"date":"2021-04-02","close":83962.2812},{"date":"2021-04-05","close":83326.8828},{"date":"2021-04-06","close":82146.875},{"date":"2021-04-07","close":82873.0391},{"date":"2021-04-08","close":82963.8047},{"date":"2021-04-09","close":82328.4219},{"date":"2021-04-12","close":86231.5312},{"date":"2021-04-13","close":87048.4609},{"date":"2021-04-14","close":92131.5781},{"date":"2021-04-15","close":99393.1797},{"date":"2021-04-16","close":99847.0312},{"date":"2021-04-19","close":102570.125},{"date":"2021-04-20","close":100300.8828},{"date":"2021-04-21","close":98939.3359},{"date":"2021-04-22","close":98939.3359},{"date":"2021-04-23","close":103931.6875},{"date":"2021-04-26","close":112554.8438},{"date":"2021-04-27","close":107562.4844},{"date":"2021-04-28","close":114824.0781},{"date":"2021-04-29","close":114824.0781},{"date":"2021-04-30","close":114824.0781},{"date":"2021-05-03","close":114824.0781},{"date":"2021-05-04","close":114824.0781},{"date":"2021-05-06","close":114824.0781},{"date":"2021-05-07","close":114824.0781},{"date":"2021-05-10","close":114824.0781},{"date":"2021-05-11","close":114824.0781},{"date":"2021-05-12","close":114824.0781},{"date":"2021-05-13","close":114824.0781},{"date":"2021-05-14","close":114824.0781},{"date":"2021-05-17","close":114824.0781},{"date":"2021-05-18","close":114824.0781},{"date":"2021-05-20","close":114824.0781},{"date":"2021-05-21","close":114824.0781},{"date":"2021-05-24","close":114824.0781},{"date":"2021-05-25","close":114824.0781},{"date":"2021-05-26","close":114824.0781},{"date":"2021-05-27","close":89778.0859},{"date":"2021-05-28","close":88536.9219},{"date":"2021-05-31","close":83572.2266},{"date":"2021-06-01","close":83572.2266},{"date":"2021-06-02","close":83158.5},{"date":"2021-06-03","close":84399.6719},{"date":"2021-06-04","close":82579.2891},{"date":"2021-06-07","close":82662.0391},{"date":"2021-06-08","close":82248.3125},{"date":"2021-06-09","close":81007.1406},{"date":"2021-06-10","close":81172.625},{"date":"2021-06-11","close":81089.8828},{"date":"2021-06-14","close":81172.625},{"date":"2021-06-15","close":82000.0781},{"date":"2021-06-16","close":84399.6719},{"date":"2021-06-17","close":86054.5781},{"date":"2021-06-18","close":85640.8516},{"date":"2021-06-21","close":86054.5781},{"date":"2021-06-22","close":86468.3047},{"date":"2021-06-23","close":86468.3047},{"date":"2021-06-24","close":87295.7422},{"date":"2021-06-25","close":88123.1875},{"date":"2021-06-28","close":86468.3047},{"date":"2021-06-29","close":84399.6719},{"date":"2021-06-30","close":84813.3906},{"date":"2021-07-01","close":83158.5},{"date":"2021-07-02","close":82579.2891},{"date":"2021-07-05","close":82744.7812},{"date":"2021-07-06","close":82744.7812},{"date":"2021-07-07","close":82744.7812},{"date":"2021-07-08","close":81420.8594},{"date":"2021-07-09","close":80345.1797},{"date":"2021-07-12","close":81089.8828},{"date":"2021-07-13","close":82744.7812},{"date":"2021-07-14","close":83158.5},{"date":"2021-07-15","close":82248.3125},{"date":"2021-07-16","close":81751.8438},{"date":"2021-07-19","close":80262.4375},{"date":"2021-07-20","close":80593.4219},{"date":"2021-07-21","close":80096.9453},{"date":"2021-07-22","close":80924.3906},{"date":"2021-07-23","close":80924.3906},{"date":"2021-07-26","close":79848.7109},{"date":"2021-07-27","close":79848.7109},{"date":"2021-07-28","close":79352.25},{"date":"2021-07-29","close":79765.9688},{"date":"2021-07-30","close":77945.5781},{"date":"2021-08-02","close":78442.0469},{"date":"2021-08-03","close":79352.25},{"date":"2021-08-04","close":79104.0},{"date":"2021-08-05","close":79021.2656},{"date":"2021-08-06","close":78442.0469},{"date":"2021-08-09","close":78442.0469},{"date":"2021-08-10","close":78111.0781},{"date":"2021-08-11","close":78359.3125},{"date":"2021-08-12","close":78524.8047},{"date":"2021-08-13","close":77780.0938},{"date":"2021-08-17","close":78855.7734},{"date":"2021-08-18","close":80758.9062},{"date":"2021-08-19","close":78690.2891},{"date":"2021-08-20","close":78028.3203},{"date":"2021-08-23","close":74056.5781},{"date":"2021-08-24","close":77200.8828},{"date":"2021-08-25","close":77614.6016},{"date":"2021-08-26","close":76704.4062},{"date":"2021-08-27","close":77200.8828},{"date":"2021-08-30","close":77862.8359},{"date":"2021-08-31","close":78855.7734},{"date":"2021-09-01","close":78028.3203},{"date":"2021-09-02","close":77118.1328},{"date":"2021-09-03","close":79765.9688},{"date":"2021-09-06","close":78855.7734},{"date":"2021-09-07","close":77862.8359},{"date":"2021-09-08","close":79186.75},{"date":"2021-09-09","close":77366.375},{"date":"2021-09-10","close":78111.0781},{"date":"2021-09-13","close":78442.0469},{"date":"2021-09-14","close":79931.4609},{"date":"2021-09-15","close":79186.75},{"date":"2021-09-16","close":78442.0469},{"date":"2021-09-17","close":78276.5703},{"date":"2021-09-23","close":78855.7734},{"date":"2021-09-24","close":78773.0234},{"date":"2021-09-27","close":79186.75},{"date":"2021-09-28","close":77614.6016},{"date":"2021-09-29","close":74718.5391},{"date":"2021-09-30","close":76952.6484},{"date":"2021-10-01","close":76952.6484},{"date":"2021-10-05","close":77035.3984},{"date":"2021-10-06","close":74387.5547},{"date":"2021-10-07","close":76373.4375},{"date":"2021-10-08","close":76042.4531},{"date":"2021-10-12","close":76704.4062},{"date":"2021-10-13","close":77283.625},{"date":"2021-10-14","close":78938.5156},{"date":"2021-10-15","close":79104.0},{"date":"2021-10-18","close":79269.5},{"date":"2021-10-19","close":79517.7422},{"date":"2021-10-20","close":78773.0234},{"date":"2021-10-21","close":78359.3125},{"date":"2021-10-22","close":78276.5703},{"date":"2021-10-25","close":78607.5469},{"date":"2021-10-26","close":78193.8125},{"date":"2021-10-27","close":78359.3125},{"date":"2021-10-28","close":75711.4688},{"date":"2021-10-29","close":75463.2422},{"date":"2021-11-01","close":76538.9297},{"date":"2021-11-02","close":77035.3984},{"date":"2021-11-03","close":76456.1719},{"date":"2021-11-04","close":77035.3984},{"date":"2021-11-05","close":77366.375},{"date":"2021-11-08","close":77449.125},{"date":"2021-11-09","close":77780.0938},{"date":"2021-11-10","close":75463.2422},{"date":"2021-11-11","close":73808.3438},{"date":"2021-11-12","close":74470.3047},{"date":"2021-11-15","close":74718.5391},{"date":"2021-11-16","close":74222.0703},{"date":"2021-11-17","close":72898.1406},{"date":"2021-11-18","close":70002.0781},{"date":"2021-11-19","close":71408.75},{"date":"2021-11-22","close":72649.9219},{"date":"2021-11-23","close":70829.5234},{"date":"2021-11-24","close":71574.2422},{"date":"2021-11-25","close":70002.0781},{"date":"2021-11-26","close":67850.7188},{"date":"2021-11-29","close":66857.7891},{"date":"2021-11-30","close":64871.9023},{"date":"2021-12-01","close":64871.9023},{"date":"2021-12-02","close":67436.9922},{"date":"2021-12-03","close":67850.7188},{"date":"2021-12-06","close":67767.9766},{"date":"2021-12-07","close":67767.9766},{"date":"2021-12-08","close":69174.6406},{"date":"2021-12-09","close":69505.6172},{"date":"2021-12-10","close":71656.9688},{"date":"2021-12-13","close":71905.2109},{"date":"2021-12-14","close":66609.5469},{"date":"2021-12-15","close":67354.2422},{"date":"2021-12-16","close":67519.7422},{"date":"2021-12-17","close":68098.9609},{"date":"2021-12-20","close":67023.2812},{"date":"2021-12-21","close":67354.2422},{"date":"2021-12-22","close":67354.2422},{"date":"2021-12-23","close":68181.7109},{"date":"2021-12-24","close":68264.4453},{"date":"2021-12-27","close":68347.1875},{"date":"2021-12-28","close":69257.3828},{"date":"2021-12-29","close":70027.8594},{"date":"2021-12-30","close":69257.3828},{"date":"2022-01-03","close":81000.0},{"date":"2022-01-04","close":70541.5078},{"date":"2022-01-05","close":69685.4297},{"date":"2022-01-06","close":69171.7734},{"date":"2022-01-07","close":69856.6406},{"date":"2022-01-10","close":69171.7734},{"date":"2022-01-11","close":68058.8594},{"date":"2022-01-12","close":70627.1172},{"date":"2022-01-13","close":70712.7266},{"date":"2022-01-14","close":70199.0781},{"date":"2022-01-17","close":68914.9453},{"date":"2022-01-18","close":67887.6484},{"date":"2022-01-19","close":66860.3438},{"date":"2022-01-20","close":67802.0312},{"date":"2022-01-21","close":67802.0312},{"date":"2022-01-24","close":65576.2109},{"date":"2022-01-25","close":63692.8164},{"date":"2022-01-26","close":63692.8164},{"date":"2022-01-27","close":61809.4297},{"date":"2022-01-28","close":63350.3867},{"date":"2022-02-03","close":63864.043},{"date":"2022-02-04","close":65319.3867},{"date":"2022-02-07","close":65233.7734},{"date":"2022-02-08","close":65233.7734},{"date":"2022-02-09","close":65233.7734},{"date":"2022-02-10","close":66603.5078},{"date":"2022-02-11","close":64206.4727},{"date":"2022-02-14","close":64634.5156},{"date":"2022-02-15","close":64634.5156},{"date":"2022-02-16","close":65319.3867},{"date":"2022-02-17","close":65918.6484},{"date":"2022-02-18","close":66089.8594},{"date":"2022-02-21","close":66089.8594},{"date":"2022-02-22","close":66089.8594},{"date":"2022-02-23","close":66089.8594},{"date":"2022-02-24","close":63093.5586},{"date":"2022-02-25","close":63435.9922},{"date":"2022-02-28","close":63435.9922},{"date":"2022-03-02","close":63350.3867},{"date":"2022-03-03","close":63435.9922},{"date":"2022-03-04","close":63435.9922},{"date":"2022-03-07","close":62665.5078},{"date":"2022-03-08","close":62494.3008},{"date":"2022-03-10","close":62494.3008},{"date":"2022-03-11","close":63007.9531},{"date":"2022-03-14","close":61980.6484},{"date":"2022-03-15","close":61980.6484},{"date":"2022-03-16","close":62066.2578},{"date":"2022-03-17","close":62066.2578},{"date":"2022-03-18","close":64463.3008},{"date":"2022-03-21","close":63007.9531},{"date":"2022-03-22","close":63692.8164},{"date":"2022-03-23","close":64463.3008},{"date":"2022-03-24","close":64634.5156},{"date":"2022-03-25","close":63521.6016},{"date":"2022-03-28","close":63864.043},{"date":"2022-03-29","close":64292.0781},{"date":"2022-03-30","close":64035.2578},{"date":"2022-03-31","close":65404.9883},{"date":"2022-04-01","close":65233.7734},{"date":"2022-04-04","close":64634.5156},{"date":"2022-04-05","close":64463.3008},{"date":"2022-04-06","close":64035.2578},{"date":"2022-04-07","close":63179.1641},{"date":"2022-04-08","close":63778.4219},{"date":"2022-04-11","close":64120.8594},{"date":"2022-04-12","close":62408.6914},{"date":"2022-04-13","close":64035.2578},{"date":"2022-04-14","close":64035.2578},{"date":"2022-04-15","close":62751.1211},{"date":"2022-04-18","close":62579.9102},{"date":"2022-04-19","close":63007.9531},{"date":"2022-04-20","close":63692.8164},{"date":"2022-04-21","close":64292.0781},{"date":"2022-04-22","close":63179.1641},{"date":"2022-04-25","close":62323.0859},{"date":"2022-04-26","close":62237.4805},{"date":"2022-04-27","close":61124.5664},{"date":"2022-04-28","close":62579.9102},{"date":"2022-04-29","close":62751.1211},{"date":"2022-05-02","close":63179.1641},{"date":"2022-05-03","close":63007.9531},{"date":"2022-05-04","close":63350.3867},{"date":"2022-05-06","close":62323.0859},{"date":"2022-05-09","close":71800.0},{"date":"2022-05-10","close":60696.5195},{"date":"2022-05-11","close":60525.3008},{"date":"2022-05-12","close":59840.4297},{"date":"2022-05-13","close":64206.4727},{"date":"2022-05-16","close":63692.8164},{"date":"2022-05-17","close":64463.3008},{"date":"2022-05-18","close":64377.6875},{"date":"2022-05-19","close":63692.8164},{"date":"2022-05-20","close":65062.5664},{"date":"2022-05-23","close":64548.9023},{"date":"2022-05-24","close":64292.0781},{"date":"2022-05-25","close":64548.9023},{"date":"2022-05-26","close":63350.3867},{"date":"2022-05-27","close":63949.6523},{"date":"2022-05-30","close":70113.4766},{"date":"2022-05-31","close":68658.125},{"date":"2022-06-02","close":68658.125},{"date":"2022-06-03","close":68572.5234},{"date":"2022-06-07","close":68743.7266},{"date":"2022-06-08","close":69086.1641},{"date":"2022-06-09","close":69685.4297},{"date":"2022-06-10","close":69171.7734},{"date":"2022-06-13","close":66603.5078},{"date":"2022-06-14","close":65918.6484},{"date":"2022-06-15","close":65233.7734},{"date":"2022-06-16","close":66346.6953},{"date":"2022-06-17","close":66774.7266},{"date":"2022-06-20","close":64976.9531},{"date":"2022-06-21","close":66432.2891},{"date":"2022-06-22","close":64720.1211},{"date":"2022-06-23","close":64891.3438},{"date":"2022-06-24","close":65661.8203},{"date":"2022-06-27","close":68058.8594},{"date":"2022-06-28","close":69342.9844},{"date":"2022-06-29","close":67887.6484},{"date":"2022-06-30","close":66689.125},{"date":"2022-07-01","close":67288.3828},{"date":"2022-07-04","close":67202.7656},{"date":"2022-07-05","close":69171.7734},{"date":"2022-07-06","close":66603.5078},{"date":"2022-07-07","close":67373.9844},{"date":"2022-07-08","close":67117.1641},{"date":"2022-07-11","close":67031.5547},{"date":"2022-07-12","close":65833.0391},{"date":"2022-07-13","close":65747.4375},{"date":"2022-07-14","close":65062.5664},{"date":"2022-07-15","close":64976.9531},{"date":"2022-07-18","close":65661.8203},{"date":"2022-07-19","close":65918.6484},{"date":"2022-07-20","close":67459.6016},{"date":"2022-07-21","close":66432.2891},{"date":"2022-07-22","close":67031.5547},{"date":"2022-07-25","close":67373.9844},{"date":"2022-07-26","close":67459.6016},{"date":"2022-07-27","close":68401.2969},{"date":"2022-07-28","close":68914.9453},{"date":"2022-07-29","close":69428.6016},{"date":"2022-08-01","close":69428.6016},{"date":"2022-08-02","close":68315.6875},{"date":"2022-08-03","close":68658.125},{"date":"2022-08-04","close":68829.3359},{"date":"2022-08-05","close":68658.125},{"date":"2022-08-08","close":69171.7734},{"date":"2022-08-09","close":69086.1641},{"date":"2022-08-10","close":68914.9453},{"date":"2022-08-11","close":71397.5938},{"date":"2022-08-12","close":72339.2969},{"date":"2022-08-16","close":72253.6719},{"date":"2022-08-17","close":72424.9062},{"date":"2022-08-18","close":72168.0703},{"date":"2022-08-19","close":71740.0312},{"date":"2022-08-22","close":70284.6797},{"date":"2022-08-23","close":69942.25},{"date":"2022-08-24","close":69599.8203},{"date":"2022-08-25","close":71055.1562},{"date":"2022-08-26","close":71140.7656},{"date":"2022-08-29","close":69086.1641},{"date":"2022-08-30","close":69771.0391},{"date":"2022-08-31","close":70199.0781},{"date":"2022-09-01","close":68230.0703},{"date":"2022-09-02","close":67459.6016},{"date":"2022-09-05","close":67887.6484},{"date":"2022-09-06","close":67288.3828},{"date":"2022-09-07","close":66432.2891},{"date":"2022-09-08","close":66774.7266},{"date":"2022-09-13","close":69856.6406},{"date":"2022-09-14","close":69086.1641},{"date":"2022-09-15","close":69086.1641},{"date":"2022-09-16","close":69171.7734},{"date":"2022-09-19","close":68315.6875},{"date":"2022-09-20","close":68572.5234},{"date":"2022-09-21","close":68315.6875},{"date":"2022-09-22","close":68230.0703},{"date":"2022-09-23","close":66432.2891},{"date":"2022-09-26","close":65233.7734},{"date":"2022-09-27","close":65404.9883},{"date":"2022-09-28","close":63179.1641},{"date":"2022-09-29","close":63778.4219},{"date":"2022-09-30","close":63350.3867},{"date":"2022-10-04","close":65319.3867},{"date":"2022-10-05","close":64292.0781},{"date":"2022-10-06","close":64805.7383},{"date":"2022-10-07","close":65747.4375},{"date":"2022-10-11","close":64805.7383},{"date":"2022-10-12","close":67202.7656},{"date":"2022-10-13","close":65576.2109},{"date":"2022-10-14","close":65833.0391},{"date":"2022-10-17","close":67545.2031},{"date":"2022-10-18","close":67459.6016},{"date":"2022-10-19","close":68315.6875},{"date":"2022-10-20","close":67459.6016},{"date":"2022-10-21","close":66603.5078},{"date":"2022-10-24","close":67545.2031},{"date":"2022-10-25","close":66175.4766},{"date":"2022-10-26","close":66603.5078},{"date":"2022-10-27","close":68058.8594},{"date":"2022-10-28","close":67630.8125},{"date":"2022-10-31","close":67802.0312},{"date":"2022-11-01","close":69685.4297},{"date":"2022-11-02","close":69428.6016},{"date":"2022-11-03","close":69171.7734},{"date":"2022-11-04","close":69000.5625},{"date":"2022-11-07","close":69856.6406},{"date":"2022-11-08","close":70027.8594},{"date":"2022-11-09","close":70541.5078},{"date":"2022-11-10","close":70455.8984},{"date":"2022-11-11","close":71397.5938},{"date":"2022-11-14","close":71740.0312},{"date":"2022-11-15","close":72852.9375},{"date":"2022-11-16","close":73537.8203},{"date":"2022-11-17","close":71911.25},{"date":"2022-11-18","close":71311.9844},{"date":"2022-11-21","close":72681.7266},{"date":"2022-11-22","close":71568.8125},{"date":"2022-11-23","close":70969.5547},{"date":"2022-11-24","close":72082.4688},{"date":"2022-11-25","close":72767.3359},{"date":"2022-11-28","close":71996.8516},{"date":"2022-11-29","close":72510.5156},{"date":"2022-11-30","close":71996.8516},{"date":"2022-12-01","close":72424.9062},{"date":"2022-12-02","close":70712.7266},{"date":"2022-12-05","close":69171.7734},{"date":"2022-12-06","close":68315.6875},{"date":"2022-12-07","close":67202.7656},{"date":"2022-12-08","close":68144.4688},{"date":"2022-12-09","close":68829.3359},{"date":"2022-12-12","close":68914.9453},{"date":"2022-12-13","close":67973.25},{"date":"2022-12-14","close":69342.9844},{"date":"2022-12-15","close":68658.125},{"date":"2022-12-16","close":68486.8984},{"date":"2022-12-19","close":68144.4688},{"date":"2022-12-20","close":67459.6016},{"date":"2022-12-21","close":67630.8125},{"date":"2022-12-22","close":68914.9453},{"date":"2022-12-23","close":70284.6797},{"date":"2022-12-26","close":69685.4297},{"date":"2022-12-27","close":70113.4766},{"date":"2022-12-28","close":70646.6484},{"date":"2022-12-29","close":69402.5547},{"date":"2023-01-02","close":68069.6094},{"date":"2023-01-03","close":67092.1016},{"date":"2023-01-04","close":67803.0078},{"date":"2023-01-05","close":67980.7422},{"date":"2023-01-06","close":68247.3359},{"date":"2023-01-09","close":69135.9609},{"date":"2023-01-10","close":70024.6016},{"date":"2023-01-11","close":70735.5156},{"date":"2023-01-12","close":70913.2344},{"date":"2023-01-13","close":72779.3828},{"date":"2023-01-16","close":72335.0625},{"date":"2023-01-17","close":72690.5156},{"date":"2023-01-18","close":72246.2031},{"date":"2023-01-19","close":73134.8359},{"date":"2023-01-20","close":73401.4219},{"date":"2023-01-25","close":73756.8828},{"date":"2023-01-26","close":74112.3359},{"date":"2023-01-27","close":74556.6562},{"date":"2023-01-30","close":74201.1953},{"date":"2023-01-31","close":73668.0078},{"date":"2023-02-01","close":72068.4688},{"date":"2023-02-02","close":72157.3281},{"date":"2023-02-03","close":72601.6562},{"date":"2023-02-06","close":71268.6953},{"date":"2023-02-07","close":71357.5625},{"date":"2023-02-08","close":73045.9609},{"date":"2023-02-09","close":72157.3281},{"date":"2023-02-10","close":72157.3281},{"date":"2023-02-13","close":72157.3281},{"date":"2023-02-14","close":71890.7422},{"date":"2023-02-15","close":71890.7422},{"date":"2023-02-16","close":72957.1016},{"date":"2023-02-17","close":72512.7891},{"date":"2023-02-20","close":72868.25},{"date":"2023-02-21","close":74290.0547},{"date":"2023-02-22","close":72690.5156},{"date":"2023-02-23","close":75000.9688},{"date":"2023-02-24","close":75356.4297},{"date":"2023-02-27","close":73223.6953},{"date":"2023-02-28","close":73134.8359},{"date":"2023-03-02","close":73934.6094},{"date":"2023-03-03","close":73845.7422},{"date":"2023-03-06","close":74112.3359},{"date":"2023-03-07","close":72957.1016},{"date":"2023-03-08","close":73223.6953},{"date":"2023-03-09","close":71624.1562},{"date":"2023-03-10","close":76333.9297},{"date":"2023-03-13","close":78466.6562},{"date":"2023-03-14","close":75800.75},{"date":"2023-03-15","close":78733.25},{"date":"2023-03-16","close":80777.1016},{"date":"2023-03-17","close":80421.6641},{"date":"2023-03-20","close":77311.4219},{"date":"2023-03-21","close":76156.1953},{"date":"2023-03-22","close":74467.7891},{"date":"2023-03-23","close":74467.7891},{"date":"2023-03-24","close":73756.8828},{"date":"2023-03-27","close":73756.8828},{"date":"2023-03-28","close":73934.6094},{"date":"2023-03-29","close":74201.1953},{"date":"2023-03-30","close":72512.7891},{"date":"2023-03-31","close":73579.1484},{"date":"2023-04-03","close":73934.6094},{"date":"2023-04-04","close":75178.7031},{"date":"2023-04-05","close":74912.1016},{"date":"2023-04-06","close":73579.1484},{"date":"2023-04-07","close":74290.0547},{"date":"2023-04-10","close":75089.8359},{"date":"2023-04-11","close":75889.6094},{"date":"2023-04-12","close":83087.5703},{"date":"2023-04-13","close":82643.25},{"date":"2023-04-14","close":81843.4766},{"date":"2023-04-17","close":78555.5156},{"date":"2023-04-18","close":80865.9688},{"date":"2023-04-19","close":81488.0156},{"date":"2023-04-20","close":80243.9375},{"date":"2023-04-21","close":78822.1094},{"date":"2023-04-24","close":77933.4688},{"date":"2023-04-25","close":76778.2422},{"date":"2023-04-26","close":76333.9297},{"date":"2023-04-27","close":76689.3828},{"date":"2023-04-28","close":77666.8828},{"date":"2023-05-02","close":78733.25},{"date":"2023-05-03","close":78733.25},{"date":"2023-05-04","close":79177.5625},{"date":"2023-05-08","close":80155.0625},{"date":"2023-05-09","close":80066.2031},{"date":"2023-05-10","close":80954.8359},{"date":"2023-05-11","close":80865.9688},{"date":"2023-05-12","close":78555.5156},{"date":"2023-05-15","close":78466.6562},{"date":"2023-05-16","close":78111.2031},{"date":"2023-05-17","close":78822.1094},{"date":"2023-05-18","close":79444.1562},{"date":"2023-05-19","close":79355.2969},{"date":"2023-05-22","close":79088.7031},{"date":"2023-05-23","close":78822.1094},{"date":"2023-05-24","close":79177.5625},{"date":"2023-05-25","close":77666.8828},{"date":"2023-05-26","close":77489.1562},{"date":"2023-05-30","close":78288.9297},{"date":"2023-05-31","close":76422.7969},{"date":"2023-06-01","close":77133.7031},{"date":"2023-06-02","close":78555.5156},{"date":"2023-06-05","close":79355.2969},{"date":"2023-06-07","close":80155.0625},{"date":"2023-06-08","close":80599.3906},{"date":"2023-06-09","close":80332.7969},{"date":"2023-06-12","close":80243.9375},{"date":"2023-06-13","close":79888.4844},{"date":"2023-06-14","close":79088.7031},{"date":"2023-06-15","close":78288.9297},{"date":"2023-06-16","close":78822.1094},{"date":"2023-06-19","close":78377.7969},{"date":"2023-06-20","close":78111.2031},{"date":"2023-06-21","close":78733.25},{"date":"2023-06-22","close":79444.1562},{"date":"2023-06-23","close":77933.4688},{"date":"2023-06-26","close":78288.9297},{"date":"2023-06-27","close":78555.5156},{"date":"2023-06-28","close":78377.7969},{"date":"2023-06-29","close":78288.9297},{"date":"2023-06-30","close":78200.0625},{"date":"2023-07-03","close":79977.3438},{"date":"2023-07-04","close":77755.75},{"date":"2023-07-05","close":75445.2891},{"date":"2023-07-06","close":73579.1484},{"date":"2023-07-07","close":73579.1484},{"date":"2023-07-10","close":75356.4297},{"date":"2023-07-11","close":75889.6094},{"date":"2023-07-12","close":76156.1953},{"date":"2023-07-13","close":75711.8906},{"date":"2023-07-14","close":77578.0156},{"date":"2023-07-17","close":76689.3828},{"date":"2023-07-18","close":76778.2422},{"date":"2023-07-19","close":76778.2422},{"date":"2023-07-20","close":77755.75},{"date":"2023-07-21","close":77755.75},{"date":"2023-07-24","close":77578.0156},{"date":"2023-07-25","close":77400.2812},{"date":"2023-07-26","close":75889.6094},{"date":"2023-07-27","close":75978.4766},{"date":"2023-07-28","close":74378.9219},{"date":"2023-07-31","close":74201.1953},{"date":"2023-08-01","close":76156.1953},{"date":"2023-08-02","close":76511.6641},{"date":"2023-08-03","close":75534.1484},{"date":"2023-08-04","close":74467.7891},{"date":"2023-08-07","close":74201.1953},{"date":"2023-08-08","close":73756.8828},{"date":"2023-08-09","close":74645.5156},{"date":"2023-08-10","close":73934.6094},{"date":"2023-08-11","close":73134.8359},{"date":"2023-08-14","close":72157.3281},{"date":"2023-08-16","close":72335.0625},{"date":"2023-08-17","close":71801.8828},{"date":"2023-08-18","close":70824.375},{"date":"2023-08-21","close":71979.6094},{"date":"2023-08-22","close":72157.3281},{"date":"2023-08-23","close":72423.9219},{"date":"2023-08-24","close":72868.25},{"date":"2023-08-25","close":73134.8359},{"date":"2023-08-28","close":73223.6953},{"date":"2023-08-29","close":73579.1484},{"date":"2023-08-30","close":73401.4219},{"date":"2023-08-31","close":72957.1016},{"date":"2023-09-01","close":73668.0078},{"date":"2023-09-04","close":74912.1016},{"date":"2023-09-05","close":75089.8359},{"date":"2023-09-06","close":74912.1016},{"date":"2023-09-07","close":75089.8359},{"date":"2023-09-08","close":74556.6562},{"date":"2023-09-11","close":74734.3828},{"date":"2023-09-12","close":74467.7891},{"date":"2023-09-13","close":75267.5625},{"date":"2023-09-14","close":75534.1484},{"date":"2023-09-15","close":76245.0625},{"date":"2023-09-18","close":75089.8359},{"date":"2023-09-19","close":75178.7031},{"date":"2023-09-20","close":75800.75},{"date":"2023-09-21","close":74201.1953},{"date":"2023-09-22","close":74556.6562},{"date":"2023-09-25","close":75623.0156},{"date":"2023-09-26","close":75534.1484},{"date":"2023-09-27","close":74467.7891},{"date":"2023-10-04","close":71979.6094},{"date":"2023-10-05","close":71979.6094},{"date":"2023-10-06","close":72335.0625},{"date":"2023-10-10","close":73934.6094},{"date":"2023-10-11","close":74467.7891},{"date":"2023-10-12","close":75089.8359},{"date":"2023-10-13","close":73845.7422},{"date":"2023-10-16","close":74467.7891},{"date":"2023-10-17","close":74290.0547},{"date":"2023-10-18","close":73668.0078},{"date":"2023-10-19","close":72868.25},{"date":"2023-10-20","close":72157.3281},{"date":"2023-10-23","close":71090.9688},{"date":"2023-10-24","close":70380.0547},{"date":"2023-10-25","close":71268.6953},{"date":"2023-10-26","close":69758.0078},{"date":"2023-10-27","close":68780.5156},{"date":"2023-10-30","close":68513.9141},{"date":"2023-10-31","close":68602.7891},{"date":"2023-11-01","close":68869.3828},{"date":"2023-11-02","close":69580.2812},{"date":"2023-11-03","close":70202.3281},{"date":"2023-11-06","close":75178.7031},{"date":"2023-11-07","close":73223.6953},{"date":"2023-11-08","close":72423.9219},{"date":"2023-11-09","close":73490.2891},{"date":"2023-11-10","close":72246.2031},{"date":"2023-11-13","close":72690.5156},{"date":"2023-11-14","close":72246.2031},{"date":"2023-11-15","close":74912.1016},{"date":"2023-11-16","close":75445.2891},{"date":"2023-11-17","close":75800.75},{"date":"2023-11-20","close":75889.6094},{"date":"2023-11-21","close":76867.1016},{"date":"2023-11-22","close":75623.0156},{"date":"2023-11-23","close":74112.3359},{"date":"2023-11-24","close":73045.9609},{"date":"2023-11-27","close":72601.6562},{"date":"2023-11-28","close":73756.8828},{"date":"2023-11-29","close":73045.9609},{"date":"2023-11-30","close":74734.3828},{"date":"2023-12-01","close":72868.25},{"date":"2023-12-04","close":73223.6953},{"date":"2023-12-05","close":72779.3828},{"date":"2023-12-06","close":73223.6953},{"date":"2023-12-07","close":72601.6562},{"date":"2023-12-08","close":73223.6953},{"date":"2023-12-11","close":73490.2891},{"date":"2023-12-12","close":75445.2891},{"date":"2023-12-13","close":74112.3359},{"date":"2023-12-14","close":76689.3828},{"date":"2023-12-15","close":77666.8828},{"date":"2023-12-18","close":76689.3828},{"date":"2023-12-19","close":76422.7969},{"date":"2023-12-20","close":76867.1016},{"date":"2023-12-21","close":76778.2422},{"date":"2023-12-22","close":76245.0625},{"date":"2023-12-26","close":78466.6562},{"date":"2023-12-27","close":76532.6172},{"date":"2023-12-28","close":79111.3438},{"date":"2024-01-02","close":78098.2734},{"date":"2024-01-03","close":75243.2656},{"date":"2024-01-04","close":74322.2969},{"date":"2024-01-05","close":73401.3203},{"date":"2024-01-08","close":73401.3203},{"date":"2024-01-09","close":73217.125},{"date":"2024-01-10","close":72572.4453},{"date":"2024-01-11","close":71283.0938},{"date":"2024-01-12","close":70270.0234},{"date":"2024-01-15","close":70914.7031},{"date":"2024-01-16","close":69256.9531},{"date":"2024-01-17","close":66494.0469},{"date":"2024-01-18","close":66401.9531},{"date":"2024-01-19","close":66494.0469},{"date":"2024-01-22","close":66033.5625},{"date":"2024-01-23","close":67230.8281},{"date":"2024-01-24","close":67230.8281},{"date":"2024-01-25","close":67783.3984},{"date":"2024-01-26","close":67875.5},{"date":"2024-01-29","close":69809.5391},{"date":"2024-01-30","close":71559.375},{"date":"2024-01-31","close":75519.5625},{"date":"2024-02-01","close":81137.4688},{"date":"2024-02-02","close":84821.3516},{"date":"2024-02-05","close":83992.4766},{"date":"2024-02-06","close":83071.5078},{"date":"2024-02-07","close":86479.1016},{"date":"2024-02-08","close":86571.1953},{"date":"2024-02-13","close":85650.2266},{"date":"2024-02-14","close":84729.2578},{"date":"2024-02-15","close":85834.4219},{"date":"2024-02-16","close":88873.625},{"date":"2024-02-19","close":95320.4141},{"date":"2024-02-20","close":93570.5625},{"date":"2024-02-21","close":93017.9844},{"date":"2024-02-22","close":91176.0469},{"date":"2024-02-23","close":93478.4688},{"date":"2024-02-26","close":86479.1016},{"date":"2024-02-27","close":86018.6172},{"date":"2024-02-28","close":87215.875},{"date":"2024-02-29","close":86294.9062},{"date":"2024-03-04","close":87492.1641},{"date":"2024-03-05","close":86202.8047},{"date":"2024-03-06","close":86847.4844},{"date":"2024-03-07","close":89610.3984},{"date":"2024-03-08","close":87676.3672},{"date":"2024-03-11","close":89610.3984},{"date":"2024-03-12","close":87768.4609},{"date":"2024-03-13","close":91912.8203},{"date":"2024-03-14","close":93386.375},{"date":"2024-03-15","close":87400.0703},{"date":"2024-03-18","close":82518.9297},{"date":"2024-03-19","close":82058.4375},{"date":"2024-03-20","close":82058.4375},{"date":"2024-03-21","close":84084.5781},{"date":"2024-03-22","close":83255.7031},{"date":"2024-03-25","close":82703.1172},{"date":"2024-03-26","close":82795.2266},{"date":"2024-03-27","close":82150.5391},{"date":"2024-03-28","close":80676.9844},{"date":"2024-03-29","close":80584.8906},{"date":"2024-04-01","close":79756.0156},{"date":"2024-04-02","close":78742.9531},{"date":"2024-04-03","close":75703.7422},{"date":"2024-04-04","close":75795.8438},{"date":"2024-04-05","close":73769.7109},{"date":"2024-04-08","close":74230.2031},{"date":"2024-04-09","close":74414.3906},{"date":"2024-04-11","close":73309.2266},{"date":"2024-04-12","close":71467.2812},{"date":"2024-04-15","close":71006.7969},{"date":"2024-04-16","close":70914.7031},{"date":"2024-04-17","close":70085.8359},{"date":"2024-04-18","close":70177.9297},{"date":"2024-04-19","close":69533.25},{"date":"2024-04-22","close":72756.6406},{"date":"2024-04-23","close":72940.8359},{"date":"2024-04-24","close":72848.7344},{"date":"2024-04-25","close":71743.5781},{"date":"2024-04-26","close":72664.5469},{"date":"2024-04-29","close":73861.8047},{"date":"2024-04-30","close":73125.0312},{"date":"2024-05-02","close":71651.4766},{"date":"2024-05-03","close":71006.7969},{"date":"2024-05-07","close":73217.125},{"date":"2024-05-08","close":73585.5234},{"date":"2024-05-09","close":72848.7344},{"date":"2024-05-10","close":73493.4141},{"date":"2024-05-13","close":74598.5859},{"date":"2024-05-14","close":74138.0938},{"date":"2024-05-16","close":74598.5859},{"date":"2024-05-17","close":74598.5859},{"date":"2024-05-20","close":74690.6797},{"date":"2024-05-21","close":74138.0938},{"date":"2024-05-22","close":74598.5859},{"date":"2024-05-23","close":74230.2031},{"date":"2024-05-24","close":72204.0547},{"date":"2024-05-27","close":73585.5234},{"date":"2024-05-28","close":74966.9766},{"date":"2024-05-29","close":75059.0703},{"date":"2024-05-30","close":74690.6797},{"date":"2024-05-31","close":74874.8828},{"date":"2024-06-03","close":75243.2656},{"date":"2024-06-04","close":72756.6406},{"date":"2024-06-05","close":73309.2266},{"date":"2024-06-07","close":74874.8828},{"date":"2024-06-10","close":74138.0938},{"date":"2024-06-11","close":73493.4141},{"date":"2024-06-12","close":76440.5234},{"date":"2024-06-13","close":74966.9766},{"date":"2024-06-14","close":73677.6172},{"date":"2024-06-17","close":74046.0},{"date":"2024-06-18","close":73217.125},{"date":"2024-06-19","close":75243.2656},{"date":"2024-06-20","close":75335.3594},{"date":"2024-06-21","close":75980.0312},{"date":"2024-06-24","close":74230.2031},{"date":"2024-06-25","close":75335.3594},{"date":"2024-06-26","close":75151.1641},{"date":"2024-06-27","close":73125.0312},{"date":"2024-06-28","close":74230.2031},{"date":"2024-07-01","close":74138.0938},{"date":"2024-07-02","close":73125.0312},{"date":"2024-07-03","close":73401.3203},{"date":"2024-07-04","close":76164.2344},{"date":"2024-07-05","close":76532.6172},{"date":"2024-07-08","close":74782.7734},{"date":"2024-07-09","close":75611.6484},{"date":"2024-07-10","close":74230.2031},{"date":"2024-07-11","close":75243.2656},{"date":"2024-07-12","close":75151.1641},{"date":"2024-07-15","close":74598.5859},{"date":"2024-07-16","close":74506.4844},{"date":"2024-07-17","close":74966.9766},{"date":"2024-07-18","close":74598.5859},{"date":"2024-07-19","close":75335.3594},{"date":"2024-07-22","close":74690.6797},{"date":"2024-07-23","close":74506.4844},{"date":"2024-07-24","close":74690.6797},{"date":"2024-07-25","close":74138.0938},{"date":"2024-07-26","close":76348.4219},{"date":"2024-07-29","close":77637.7812},{"date":"2024-07-30","close":78098.2734},{"date":"2024-07-31","close":79848.1094},{"date":"2024-08-01","close":79295.5391},{"date":"2024-08-02","close":78282.4609},{"date":"2024-08-05","close":71927.7656},{"date":"2024-08-06","close":71467.2812},{"date":"2024-08-07","close":73032.9375},{"date":"2024-08-08","close":73953.9062},{"date":"2024-08-09","close":71835.6719},{"date":"2024-08-12","close":72572.4453},{"date":"2024-08-13","close":72940.8359},{"date":"2024-08-14","close":72480.3516},{"date":"2024-08-16","close":74138.0938},{"date":"2024-08-19","close":73677.6172},{"date":"2024-08-20","close":73585.5234},{"date":"2024-08-21","close":73401.3203},{"date":"2024-08-22","close":74138.0938},{"date":"2024-08-23","close":73769.7109},{"date":"2024-08-26","close":74598.5859},{"date":"2024-08-27","close":74506.4844},{"date":"2024-08-28","close":74414.3906},{"date":"2024-08-29","close":73953.9062},{"date":"2024-08-30","close":72940.8359},{"date":"2024-09-02","close":72848.7344},{"date":"2024-09-03","close":78650.8516},{"date":"2024-09-04","close":77637.7812},{"date":"2024-09-05","close":79019.2422},{"date":"2024-09-06","close":77914.0781},{"date":"2024-09-09","close":77269.3984},{"date":"2024-09-10","close":76624.7188},{"date":"2024-09-11","close":75980.0312},{"date":"2024-09-12","close":75703.7422},{"date":"2024-09-13","close":77361.4922},{"date":"2024-09-19","close":77914.0781},{"date":"2024-09-20","close":78006.1719},{"date":"2024-09-23","close":77821.9766},{"date":"2024-09-24","close":78650.8516},{"date":"2024-09-25","close":72848.7344},{"date":"2024-09-26","close":74414.3906},{"date":"2024-09-27","close":73953.9062},{"date":"2024-09-30","close":72848.7344},{"date":"2024-10-02","close":72480.3516},{"date":"2024-10-04","close":72940.8359},{"date":"2024-10-07","close":73032.9375},{"date":"2024-10-08","close":72296.1562},{"date":"2024-10-10","close":71191.0},{"date":"2024-10-11","close":72019.8672},{"date":"2024-10-14","close":72756.6406},{"date":"2024-10-15","close":72848.7344},{"date":"2024-10-16","close":72111.9609},{"date":"2024-10-17","close":71651.4766},{"date":"2024-10-18","close":71283.0938},{"date":"2024-10-21","close":71651.4766},{"date":"2024-10-22","close":71283.0938},{"date":"2024-10-23","close":71375.1953},{"date":"2024-10-24","close":69993.7344},{"date":"2024-10-25","close":69441.1562},{"date":"2024-10-28","close":71651.4766},{"date":"2024-10-29","close":71651.4766},{"date":"2024-10-30","close":71835.6719},{"date":"2024-10-31","close":69717.4375},{"date":"2024-11-01","close":70638.4141},{"date":"2024-11-04","close":70730.5156},{"date":"2024-11-05","close":70638.4141},{"date":"2024-11-06","close":69993.7344},{"date":"2024-11-07","close":69993.7344},{"date":"2024-11-08","close":69256.9531},{"date":"2024-11-11","close":68980.6641},{"date":"2024-11-12","close":68704.375},{"date":"2024-11-13","close":68151.7891},{"date":"2024-11-14","close":68059.6875},{"date":"2024-11-15","close":65757.2734},{"date":"2024-11-18","close":67599.2109},{"date":"2024-11-19","close":68428.0781},{"date":"2024-11-20","close":70270.0234},{"date":"2024-11-21","close":70177.9297},{"date":"2024-11-22","close":70730.5156},{"date":"2024-11-25","close":70546.3203},{"date":"2024-11-26","close":71743.5781},{"date":"2024-11-27","close":70822.6094},{"date":"2024-11-28","close":71927.7656},{"date":"2024-11-29","close":68980.6641},{"date":"2024-12-02","close":69349.0547},{"date":"2024-12-03","close":71006.7969},{"date":"2024-12-04","close":69993.7344},{"date":"2024-12-05","close":68704.375},{"date":"2024-12-06","close":69809.5391},{"date":"2024-12-09","close":67967.5938},{"date":"2024-12-10","close":68704.375},{"date":"2024-12-11","close":69901.6406},{"date":"2024-12-12","close":70177.9297},{"date":"2024-12-13","close":71467.2812},{"date":"2024-12-16","close":70546.3203},{"date":"2024-12-17","close":69072.7578},{"date":"2024-12-18","close":70546.3203},{"date":"2024-12-19","close":69256.9531},{"date":"2024-12-20","close":67322.9219},{"date":"2024-12-23","close":69533.25},{"date":"2024-12-24","close":69349.0547},{"date":"2024-12-26","close":68243.8906},{"date":"2024-12-27","close":67599.2109},{"date":"2024-12-30","close":66309.8594},{"date":"2025-01-02","close":66494.0469},{"date":"2025-01-03","close":68243.8906},{"date":"2025-01-06","close":68796.4688},{"date":"2025-01-07","close":68704.375},{"date":"2025-01-08","close":68980.6641},{"date":"2025-01-09","close":68151.7891},{"date":"2025-01-10","close":68059.6875},{"date":"2025-01-13","close":68059.6875},{"date":"2025-01-14","close":66954.5391},{"date":"2025-01-15","close":66494.0469},{"date":"2025-01-16","close":67230.8281},{"date":"2025-01-17","close":67322.9219},{"date":"2025-01-20","close":68243.8906},{"date":"2025-01-21","close":67046.6328},{"date":"2025-01-22","close":68151.7891},{"date":"2025-01-23","close":67507.1094},{"date":"2025-01-24","close":67783.3984},{"date":"2025-01-31","close":68980.6641},{"date":"2025-02-03","close":66125.6562},{"date":"2025-02-04","close":66309.8594},{"date":"2025-02-05","close":66401.9531},{"date":"2025-02-06","close":67967.5938},{"date":"2025-02-07","close":67046.6328},{"date":"2025-02-10","close":64191.6172},{"date":"2025-02-11","close":63086.457},{"date":"2025-02-12","close":63454.8398},{"date":"2025-02-13","close":65204.6875},{"date":"2025-02-14","close":64375.8086},{"date":"2025-02-17","close":64191.6172},{"date":"2025-02-18","close":63454.8398},{"date":"2025-02-19","close":64560.0078},{"date":"2025-02-20","close":64836.2969},{"date":"2025-02-21","close":65020.4961},{"date":"2025-02-24","close":64560.0078},{"date":"2025-02-25","close":64375.8086},{"date":"2025-02-26","close":64560.0078},{"date":"2025-02-27","close":64560.0078},{"date":"2025-02-28","close":61244.5156},{"date":"2025-03-04","close":60784.0312},{"date":"2025-03-05","close":61336.6133},{"date":"2025-03-06","close":62441.7812},{"date":"2025-03-07","close":61705.0},{"date":"2025-03-10","close":62810.168},{"date":"2025-03-11","close":62902.2656},{"date":"2025-03-12","close":62441.7812},{"date":"2025-03-13","close":62625.9766},{"date":"2025-03-14","close":62073.3906},{"date":"2025-03-17","close":63178.5547},{"date":"2025-03-18","close":63362.7461},{"date":"2025-03-19","close":64652.1055},{"date":"2025-03-20","close":64467.9141},{"date":"2025-03-21","close":64191.6172},{"date":"2025-03-24","close":64191.6172},{"date":"2025-03-25","close":65059.0781},{"date":"2025-03-26","close":64769.9258},{"date":"2025-03-27","close":64384.3906},{"date":"2025-03-28","close":63324.1641},{"date":"2025-03-31","close":62263.9453},{"date":"2025-04-01","close":62649.4805},{"date":"2025-04-02","close":60721.8047},{"date":"2025-04-03","close":60047.1172},{"date":"2025-04-04","close":60336.2695},{"date":"2025-04-07","close":58601.3594},{"date":"2025-04-08","close":57637.5195},{"date":"2025-04-09","close":56384.5312},{"date":"2025-04-10","close":58697.7461},{"date":"2025-04-11","close":59276.0469},{"date":"2025-04-14","close":60143.5},{"date":"2025-04-15","close":60432.6523},{"date":"2025-04-16","close":60432.6523},{"date":"2025-04-17","close":60721.8047},{"date":"2025-04-18","close":60914.5703},{"date":"2025-04-21","close":60914.5703},{"date":"2025-04-22","close":61203.7227},{"date":"2025-04-23","close":62456.7148},{"date":"2025-04-24","close":62649.4805},{"date":"2025-04-25","close":62745.8633},{"date":"2025-04-28","close":63035.0156},{"date":"2025-04-29","close":63131.3984},{"date":"2025-04-30","close":64191.6211},{"date":"2025-05-02","close":64288.0039},{"date":"2025-05-07","close":63902.4688},{"date":"2025-05-08","close":64480.7734},{"date":"2025-05-09","close":65251.8438},{"date":"2025-05-12","close":66215.6875},{"date":"2025-05-13","close":65830.1484},{"date":"2025-05-14","close":67565.0547},{"date":"2025-05-15","close":66408.4453},{"date":"2025-05-16","close":66119.2969},{"date":"2025-05-19","close":65733.7656},{"date":"2025-05-20","close":66312.0625},{"date":"2025-05-21","close":66504.8281},{"date":"2025-05-22","close":64480.7734},{"date":"2025-05-23","close":65059.0781},{"date":"2025-05-26","close":65733.7656},{"date":"2025-05-27","close":65444.6133},{"date":"2025-05-28","close":67083.1328},{"date":"2025-05-29","close":71709.5547},{"date":"2025-05-30","close":68432.5078},{"date":"2025-06-02","close":68239.7422},{"date":"2025-06-04","close":71324.0234},{"date":"2025-06-05","close":71420.4062},{"date":"2025-06-09","close":72962.5469},{"date":"2025-06-10","close":71902.3281},{"date":"2025-06-11","close":72480.625},{"date":"2025-06-12","close":72866.1641},{"date":"2025-06-13","close":72095.0938},{"date":"2025-06-16","close":72866.1641},{"date":"2025-06-17","close":72287.8594},{"date":"2025-06-18","close":73251.7031},{"date":"2025-06-19","close":72577.0156},{"date":"2025-06-20","close":74697.4609},{"date":"2025-06-23","close":78841.9609},{"date":"2025-06-24","close":81829.8594},{"date":"2025-06-25","close":80962.4062},{"date":"2025-06-26","close":78456.4297},{"date":"2025-06-27","close":76817.8984},{"date":"2025-06-30","close":76721.5156},{"date":"2025-07-01","close":79998.5625},{"date":"2025-07-02","close":79227.4922},{"date":"2025-07-03","close":80480.4844},{"date":"2025-07-04","close":77010.6719},{"date":"2025-07-07","close":76721.5156},{"date":"2025-07-08","close":76046.8281},{"date":"2025-07-09","close":79227.4922},{"date":"2025-07-10","close":80962.4062},{"date":"2025-07-11","close":79516.6406},{"date":"2025-07-14","close":79805.7969},{"date":"2025-07-15","close":79323.875},{"date":"2025-07-16","close":79709.4141},{"date":"2025-07-17","close":79131.1094},{"date":"2025-07-18","close":77781.7422},{"date":"2025-07-21","close":77203.4297},{"date":"2025-07-22","close":77010.6719},{"date":"2025-07-23","close":77203.4297},{"date":"2025-07-24","close":76335.9844},{"date":"2025-07-25","close":76528.7422},{"date":"2025-07-28","close":75757.6719},{"date":"2025-07-29","close":76528.7422},{"date":"2025-07-30","close":76239.6016},{"date":"2025-07-31","close":76335.9844},{"date":"2025-08-01","close":72384.2422},{"date":"2025-08-04","close":73926.3828},{"date":"2025-08-05","close":74697.4531},{"date":"2025-08-06","close":74793.8438},{"date":"2025-08-07","close":74215.5391},{"date":"2025-08-08","close":74215.5391},{"date":"2025-08-11","close":73251.7031},{"date":"2025-08-12","close":71420.4062},{"date":"2025-08-13","close":71902.3281},{"date":"2025-08-14","close":71998.7109},{"date":"2025-08-18","close":70360.1875},{"date":"2025-08-19","close":70552.9531},{"date":"2025-08-20","close":70552.9531},{"date":"2025-08-21","close":69974.6562},{"date":"2025-08-22","close":69492.7266},{"date":"2025-08-25","close":70263.7969},{"date":"2025-08-26","close":69396.3438},{"date":"2025-08-27","close":69396.3438},{"date":"2025-08-28","close":72769.7812},{"date":"2025-08-29","close":71805.9453},{"date":"2025-09-01","close":71776.4766},{"date":"2025-09-02","close":72287.8594},{"date":"2025-09-03","close":72480.625},{"date":"2025-09-04","close":72769.7812},{"date":"2025-09-05","close":72866.1641},{"date":"2025-09-08","close":73155.3125},{"date":"2025-09-09","close":74408.3047},{"date":"2025-09-10","close":74890.2266},{"date":"2025-09-11","close":75183.1484},{"date":"2025-09-12","close":74011.4609},{"date":"2025-09-15","close":75768.9844},{"date":"2025-09-16","close":73913.8203},{"date":"2025-09-17","close":73425.6172},{"date":"2025-09-18","close":74890.2266},{"date":"2025-09-19","close":75300.0},{"date":"2025-09-22","close":74206.7422},{"date":"2025-09-23","close":73718.5391},{"date":"2025-09-24","close":72546.8516},{"date":"2025-09-25","close":72742.1328},{"date":"2025-09-26","close":70984.6094},{"date":"2025-09-29","close":70789.3281},{"date":"2025-09-30","close":70301.125},{"date":"2025-10-01","close":69617.6406},{"date":"2025-10-02","close":70594.0469},{"date":"2025-10-10","close":69617.6406},{"date":"2025-10-13","close":69910.5625},{"date":"2025-10-14","close":70496.4062},{"date":"2025-10-15","close":70886.9688},{"date":"2025-10-16","close":72351.5703},{"date":"2025-10-17","close":71863.3672},{"date":"2025-10-20","close":75085.5078},{"date":"2025-10-21","close":74987.8672},{"date":"2025-10-22","close":78210.0},{"date":"2025-10-23","close":78893.4844},{"date":"2025-10-24","close":78307.6406},{"date":"2025-10-27","close":81139.2109},{"date":"2025-10-28","close":81139.2109},{"date":"2025-10-29","close":81432.1328},{"date":"2025-10-30","close":80748.6484},{"date":"2025-10-31","close":78405.2812},{"date":"2025-11-03","close":80455.7266},{"date":"2025-11-04","close":79967.5312},{"date":"2025-11-05","close":77819.4375},{"date":"2025-11-06","close":84458.9844},{"date":"2025-11-07","close":80162.8047},{"date":"2025-11-10","close":83287.3047},{"date":"2025-11-11","close":81822.6953},{"date":"2025-11-12","close":83384.9453},{"date":"2025-11-13","close":82701.4609},{"date":"2025-11-14","close":80943.9297},{"date":"2025-11-17","close":81627.4141},{"date":"2025-11-18","close":78795.8438},{"date":"2025-11-19","close":78405.2812},{"date":"2025-11-20","close":78698.2031},{"date":"2025-11-21","close":77428.875},{"date":"2025-11-24","close":75866.625},{"date":"2025-11-25","close":76550.1094},{"date":"2025-11-26","close":78014.7188},{"date":"2025-11-27","close":77038.3125},{"date":"2025-11-28","close":76940.6719},{"date":"2025-12-01","close":77428.875},{"date":"2025-12-02","close":78112.3594},{"date":"2025-12-03","close":79479.3281},{"date":"2025-12-04","close":79576.9688},{"date":"2025-12-05","close":83580.2266},{"date":"2025-12-08","close":81334.4922},{"date":"2025-12-09","close":81334.4922},{"date":"2025-12-10","close":80553.3672},{"date":"2025-12-11","close":79772.25},{"date":"2025-12-12","close":82017.9766},{"date":"2025-12-15","close":81529.7734},{"date":"2025-12-16","close":82603.8203},{"date":"2025-12-17","close":81920.3359},{"date":"2025-12-18","close":79088.7656},{"date":"2025-12-19","close":79772.25},{"date":"2025-12-22","close":80846.2891},{"date":"2025-12-23","close":80358.0859},{"date":"2025-12-24","close":80846.2891},{"date":"2025-12-26","close":79576.9688},{"date":"2025-12-29","close":79576.9688},{"date":"2025-12-30","close":78795.8438},{"date":"2026-01-02","close":79088.7656},{"date":"2026-01-05","close":79576.9688},{"date":"2026-01-06","close":82310.8984},{"date":"2026-01-07","close":80260.4453},{"date":"2026-01-08","close":79479.3281},{"date":"2026-01-09","close":78405.2812},{"date":"2026-01-12","close":78112.3594},{"date":"2026-01-13","close":79284.0469},{"date":"2026-01-14","close":80943.9297},{"date":"2026-01-15","close":82799.1016},{"date":"2026-01-16","close":85435.3906},{"date":"2026-01-19","close":86900.0},{"date":"2026-01-20","close":87095.2812},{"date":"2026-01-21","close":85825.9531},{"date":"2026-01-22","close":85879.8984},{"date":"2026-01-23","close":90333.6484},{"date":"2026-01-26","close":86751.2812},{"date":"2026-01-27","close":88203.5859},{"date":"2026-01-28","close":88494.0469},{"date":"2026-01-29","close":89462.2578},{"date":"2026-01-30","close":89536.2891},{"date":"2026-02-02","close":85825.9531},{"date":"2026-02-03","close":89341.0078},{"date":"2026-02-04","close":91293.8203},{"date":"2026-02-05","close":90610.3359},{"date":"2026-02-06","close":87583.4844},{"date":"2026-02-09","close":89438.6484},{"date":"2026-02-10","close":90707.9766},{"date":"2026-02-11","close":95980.5625},{"date":"2026-02-12","close":93930.1094},{"date":"2026-02-13","close":93441.9062},{"date":"2026-02-19","close":93539.5469},{"date":"2026-02-20","close":96175.8438},{"date":"2026-02-23","close":97152.25},{"date":"2026-02-24","close":97640.4453},{"date":"2026-02-25","close":97542.8047},{"date":"2026-02-26","close":100960.2266},{"date":"2026-02-27","close":105158.7656},{"date":"2026-03-03","close":100081.4609},{"date":"2026-03-04","close":89145.7266},{"date":"2026-03-05","close":94515.9531},{"date":"2026-03-06","close":91782.0234},{"date":"2026-03-09","close":87192.9219},{"date":"2026-03-10","close":91879.6641},{"date":"2026-03-11","close":91098.5391},{"date":"2026-03-12","close":90610.3359},{"date":"2026-03-13","close":87876.4062},{"date":"2026-03-16","close":86509.4375},{"date":"2026-03-17","close":88852.8047},{"date":"2026-03-18","close":91000.8984},{"date":"2026-03-19","close":88364.6094},{"date":"2026-03-20","close":93246.625},{"date":"2026-03-23","close":84040.3047},{"date":"2026-03-24","close":84718.0469},{"date":"2026-03-25","close":85976.7188},{"date":"2026-03-26","close":84718.0469},{"date":"2026-03-27","close":86170.3594},{"date":"2026-03-30","close":84087.9922},{"date":"2026-03-31","close":82104.7812},{"date":"2026-04-01","close":86467.8438},{"date":"2026-04-02","close":84087.9922},{"date":"2026-04-03","close":86500.0},{"date":"2026-04-06","close":87657.7656},{"date":"2026-04-07","close":86864.4844},{"date":"2026-04-08","close":91029.2188},{"date":"2026-04-09","close":89839.2891},{"date":"2026-04-10","close":92219.1406},{"date":"2026-04-13","close":90235.9375},{"date":"2026-04-14","close":90632.5781},{"date":"2026-04-15","close":92516.625},{"date":"2026-04-16","close":93012.4219},{"date":"2026-04-17","close":94004.0312},{"date":"2026-04-20","close":92714.9453},{"date":"2026-04-21","close":94202.3516},{"date":"2026-04-22","close":94896.4688},{"date":"2026-04-23","close":96582.1953},{"date":"2026-04-24","close":95193.9531},{"date":"2026-04-27","close":94698.1484},{"date":"2026-04-28","close":97375.4844},{"date":"2026-04-29","close":97474.6406},{"date":"2026-04-30","close":98267.9219},{"date":"2026-05-04","close":101441.0547},{"date":"2026-05-06","close":102135.1797},{"date":"2026-05-07","close":103721.7422},{"date":"2026-05-08","close":107985.6406},{"date":"2026-05-11","close":104217.5469},{"date":"2026-05-12","close":109473.0469},{"date":"2026-05-13","close":107787.3203},{"date":"2026-05-14","close":116017.6328},{"date":"2026-05-15","close":124942.0625},{"date":"2026-05-18","close":114431.0625},{"date":"2026-05-19","close":104415.8672},{"date":"2026-05-20","close":102234.3359},{"date":"2026-05-21","close":121967.25},{"date":"2026-05-22","close":117505.0391},{"date":"2026-05-26","close":121669.7734},{"date":"2026-05-27","close":117207.5547},{"date":"2026-05-28","close":114827.7031},{"date":"2026-05-29","close":145369.0938},{"date":"2026-06-01","close":164407.8906},{"date":"2026-06-02","close":138824.5156},{"date":"2026-06-04","close":128809.3203},{"date":"2026-06-05","close":121868.0938},{"date":"2026-06-08","close":112943.6562},{"date":"2026-06-09","close":111654.5703},{"date":"2026-06-10","close":107787.3203},{"date":"2026-06-11","close":106597.3984},{"date":"2026-06-12","close":105605.7891},{"date":"2026-06-15","close":117405.875},{"date":"2026-06-16","close":113141.9766},{"date":"2026-06-17","close":111555.4141},{"date":"2026-06-18","close":108977.2422},{"date":"2026-06-19","close":107985.6406},{"date":"2026-06-22","close":108977.2422},{"date":"2026-06-23","close":97772.125},{"date":"2026-06-24","close":98367.0859},{"date":"2026-06-25","close":98565.4062},{"date":"2026-06-26","close":97772.125},{"date":"2026-06-29","close":99953.6484},{"date":"2026-06-30","close":96483.0391},{"date":"2026-07-01","close":95788.9141},{"date":"2026-07-02","close":98168.7656},{"date":"2026-07-03","close":100251.1328},{"date":"2026-07-06","close":100350.2891},{"date":"2026-07-07","close":101441.0547},{"date":"2026-07-08","close":101639.375},{"date":"2026-07-09","close":100449.4531},{"date":"2026-07-10","close":100449.4531},{"date":"2026-07-13","close":98466.2422},{"date":"2026-07-14","close":95590.5938},{"date":"2026-07-15","close":101540.2188},{"date":"2026-07-16","close":97970.4453},{"date":"2026-07-20","close":94202.3516},{"date":"2026-07-21","close":96483.0391},{"date":"2026-07-22","close":98267.9219},{"date":"2026-07-23","close":100746.9297},{"date":"2026-07-24","close":97078.0},{"date":"2026-07-27","close":96879.6797},{"date":"2026-07-28","close":92318.3047},{"date":"2026-07-29","close":91425.8594},{"date":"2026-07-30","close":95590.5938},{"date":"2026-07-31","close":100251.1328},{"date":"2026-08-03","close":98862.8828},{"date":"2026-08-04","close":101143.5781},{"date":"2026-08-05","close":105903.2734},{"date":"2026-08-06","close":103622.5859},{"date":"2026-08-07","close":107192.3594},{"date":"2026-08-10","close":106696.5547},{"date":"2026-08-11","close":107390.6797},{"date":"2026-08-12","close":108679.7656},{"date":"2026-08-13","close":112745.3359},{"date":"2026-08-14","close":118992.4375},{"date":"2026-08-18","close":111753.7344},{"date":"2026-08-19","close":109274.7266},{"date":"2026-08-20","close":109473.0469},{"date":"2026-08-21","close":106795.7188},{"date":"2026-08-24","close":112547.0156},{"date":"2026-08-25","close":111654.5703},{"date":"2026-08-26","close":113439.4609},{"date":"2026-08-27","close":113538.6172},{"date":"2026-08-28","close":115323.5078},{"date":"2026-08-31","close":118397.4766},{"date":"2026-09-01","close":119289.9219},{"date":"2026-09-02","close":117505.0391},{"date":"2026-09-03","close":117306.7109},{"date":"2026-09-04","close":120083.2031},{"date":"2026-09-07","close":123454.6562},{"date":"2026-09-08","close":117901.6797},{"date":"2026-09-09","close":118100.0},{"date":"2026-09-10","close":118000.0},{"date":"2026-09-11","close":112500.0},{"date":"2026-09-14","close":111500.0},{"date":"2026-09-15","close":113500.0},{"date":"2026-09-16","close":113100.0},{"date":"2026-09-17","close":112800.0},{"date":"2026-09-18","close":112100.0},{"date":"2026-09-21","close":112100.0},{"date":"2026-09-22","close":116200.0},{"date":"2026-09-23","close":113400.0},{"date":"2026-09-28","close":113200.0},{"date":"2026-09-29","close":111100.0},{"date":"2026-09-30","close":110800.0},{"date":"2026-10-01","close":109800.0},{"date":"2026-10-02","close":111400.0},{"date":"2026-10-06","close":114900.0},{"date":"2026-10-07","close":110500.0},{"date":"2026-10-08","close":108400.0},{"date":"2026-10-12","close":106500.0},{"date":"2026-10-13","close":104600.0},{"date":"2026-10-14","close":106300.0},{"date":"2026-10-15","close":103800.0},{"date":"2026-10-16","close":102600.0},{"date":"2026-10-19","close":104300.0},{"date":"2026-10-20","close":102300.0},{"date":"2026-10-21","close":102100.0},{"date":"2026-10-22","close":99800.0},{"date":"2026-10-23","close":97900.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-3375.0,"foreign_net":16894.0,"institution_net":-13519.0},{"date":"2026-10-21","retail_net":10816.0,"foreign_net":22681.0,"institution_net":-33497.0},{"date":"2026-10-20","retail_net":8005.0,"foreign_net":29879.0,"institution_net":-37884.0},{"date":"2026-10-19","retail_net":-5140.0,"foreign_net":-4704.0,"institution_net":9844.0},{"date":"2026-10-16","retail_net":-5322.0,"foreign_net":65168.0,"institution_net":-59846.0},{"date":"2026-10-15","retail_net":-16185.0,"foreign_net":-20670.0,"institution_net":36855.0},{"date":"2026-10-14","retail_net":-9370.0,"foreign_net":20906.0,"institution_net":-11536.0},{"date":"2026-10-13","retail_net":-8386.0,"foreign_net":12298.0,"institution_net":-3912.0},{"date":"2026-10-12","retail_net":-41408.0,"foreign_net":41333.0,"institution_net":75.0},{"date":"2026-10-08","retail_net":-2408.0,"foreign_net":78961.0,"institution_net":-76553.0},{"date":"2026-10-07","retail_net":6930.0,"foreign_net":14239.0,"institution_net":-21169.0},{"date":"2026-10-06","retail_net":-26396.0,"foreign_net":-9290.0,"institution_net":35686.0},{"date":"2026-10-02","retail_net":-7628.0,"foreign_net":-926.0,"institution_net":8554.0},{"date":"2026-10-01","retail_net":16899.0,"foreign_net":-20768.0,"institution_net":3869.0},{"date":"2026-09-30","retail_net":4144.0,"foreign_net":11689.0,"institution_net":-15833.0},{"date":"2026-09-29","retail_net":14522.0,"foreign_net":-20727.0,"institution_net":6205.0},{"date":"2026-09-28","retail_net":-1052.0,"foreign_net":8337.0,"institution_net":-7285.0},{"date":"2026-09-23","retail_net":19355.0,"foreign_net":-25108.0,"institution_net":5753.0},{"date":"2026-09-22","retail_net":-44003.0,"foreign_net":-16960.0,"institution_net":60963.0},{"date":"2026-09-21","retail_net":3768.0,"foreign_net":-33421.0,"institution_net":29653.0},{"date":"2026-09-18","retail_net":-2198.0,"foreign_net":-8521.0,"institution_net":10719.0},{"date":"2026-09-17","retail_net":-560.0,"foreign_net":-17351.0,"institution_net":17911.0},{"date":"2026-09-16","retail_net":1440.0,"foreign_net":-57083.0,"institution_net":55643.0},{"date":"2026-09-15","retail_net":-20591.0,"foreign_net":-12841.0,"institution_net":33432.0},{"date":"2026-09-14","retail_net":-15400.0,"foreign_net":28750.0,"institution_net":-13350.0},{"date":"2026-09-11","retail_net":30687.0,"foreign_net":57959.0,"institution_net":-88646.0},{"date":"2026-09-10","retail_net":70466.0,"foreign_net":80863.0,"institution_net":-151329.0},{"date":"2026-09-09","retail_net":107748.0,"foreign_net":-184119.0,"institution_net":76371.0},{"date":"2026-09-08","retail_net":103480.0,"foreign_net":-148113.0,"institution_net":44633.0},{"date":"2026-09-07","retail_net":34733.0,"foreign_net":-70973.0,"institution_net":36240.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":-3375.0,"foreign_net":16894.0,"institution_net":-13519.0},"d3":{"retail_net":15446.0,"foreign_net":69454.0,"institution_net":-84900.0},"d7":{"retail_net":-20571.0,"foreign_net":130154.0,"institution_net":-109583.0},"d14":{"retail_net":-82968.0,"foreign_net":246001.0,"institution_net":-163033.0},"d30":{"retail_net":223571.0,"foreign_net":-161618.0,"institution_net":-61953.0}},"analysis":"최근 5일 외국인 순매수 12.99만, 기관 순매수 -13.49만. 30일 누적: 외국인 -16.16만, 기관 -6.20만.","foreign_flow":129918.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-134902.0},"insider_trades":[],"price_analysis":{"current":98100.0,"low_30d":96800.0,"support":99600.0,"high_30d":124800.0,"change_1d":-1.7,"change_7d":-5.1,"change_30d":-16.7,"resistance":122000.0,"position_in_range":5.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.4,"per":9.63,"quarter":"2024-Q2"},{"pbr":0.39,"per":9.63,"quarter":"2024-Q3"},{"pbr":0.35,"per":12.94,"quarter":"2024-Q4"},{"pbr":0.32,"per":9.32,"quarter":"2025-Q1"},{"pbr":0.4,"per":12.02,"quarter":"2025-Q2"},{"pbr":0.36,"per":11.85,"quarter":"2025-Q3"},{"pbr":0.38,"per":12.15,"quarter":"2025-Q4"},{"pbr":0.38,"per":11.46,"quarter":"2026-Q1"},{"pbr":0.44,"per":10.67,"quarter":"2026-Q2"},{"pbr":0.45,"per":10.84,"quarter":"현재"}],"timeline":[{"close":74230.2031,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":72848.7344,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":66309.8594,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":62263.9453,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":76721.5156,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":70301.125,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":78795.8438,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":82104.7812,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":96483.0391,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.38,"pbr_5y_low":0.32,"per_5y_avg":11.07,"per_5y_low":9.32,"current_pbr":0.45,"current_per":10.84,"pbr_5y_high":0.44,"per_5y_high":12.94,"pbr_5y_median":0.38,"per_5y_median":11.46,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"per_percentile":44.4,"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 19% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Communication Services","industry":"TELECOM"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +18.8%"},"momentum":{"grade":"D","reason":"RSI 30"},"valuation":{"grade":"C","reason":"PER 10.94x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 1.6%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.49,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.63,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":2.63,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.1,"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":30.32,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":12.66,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":14.21,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.4,"per":9.63,"close":74230.2031,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.39,"per":9.63,"close":72848.7344,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.35,"per":12.94,"close":66309.8594,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.32,"per":9.32,"close":62263.9453,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.4,"per":12.02,"close":76721.5156,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.36,"per":11.85,"close":70301.125,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.38,"per":12.15,"close":78795.8438,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.38,"per":11.46,"close":82104.7812,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.44,"per":10.67,"close":96483.0391,"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":"10.9배"},{"label":"PBR","value":"0.5배"},{"label":"5년 PER 밴드","value":"하위 44%"},{"label":"ROE","value":"1.6%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":3461.5,"pbr":null,"per":null,"roa":0.01485711963833365,"roe":0.016314134194769136,"revenue":2139622000000.0,"market_cap":null,"net_income":533838000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.30318813323100996,"total_assets":35931460000000.0,"total_equity":32722423000000.0,"profit_margin":0.2495010800973256,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":532978000000.0,"operating_margin":0.24909913994154106},{"eps":4628.0,"pbr":0.5,"per":20.29,"roa":0.010813804837082119,"roe":0.011991504926986033,"revenue":1800623000000.0,"market_cap":14481400000000.0,"net_income":378965000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.2823350584769827,"total_assets":35044557000000.0,"total_equity":31602789000000.0,"profit_margin":0.21046326743577085,"dividend_yield":3.3,"fiscal_quarter":"Q1","operating_income":413830000000.0,"operating_margin":0.22982601021979615},{"eps":-1465.01,"pbr":null,"per":null,"roa":-0.006648522437277184,"roe":-0.007448076241643553,"revenue":1522521000000.0,"market_cap":null,"net_income":-225936000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":-0.18318762105744354,"total_assets":33982889000000.0,"total_equity":30334813000000.0,"profit_margin":-0.14839598271550936,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-421698000000.0,"operating_margin":-0.2769735195770699},{"eps":2421.27,"pbr":null,"per":null,"roa":0.011583732259722755,"roe":0.012798666074990164,"revenue":1996180000000.0,"market_cap":null,"net_income":373412000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.2606859100882686,"total_assets":32235897000000.0,"total_equity":29175853000000.0,"profit_margin":0.18706329088559148,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":418941000000.0,"operating_margin":0.20987135428668757},{"eps":1583.27,"pbr":null,"per":null,"roa":0.007760937666868392,"roe":0.008551175426782184,"revenue":1797748000000.0,"market_cap":null,"net_income":244174000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.21416294163586888,"total_assets":31461920000000.0,"total_equity":28554437000000.0,"profit_margin":0.13582215082425345,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":276889000000.0,"operating_margin":0.15401991825328132},{"eps":3945.43,"pbr":null,"per":null,"roa":0.018691879614748913,"roe":0.02103327927563257,"revenue":1936098000000.0,"market_cap":null,"net_income":608471000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.3756287130093621,"total_assets":32552692000000.0,"total_equity":28928965000000.0,"profit_margin":0.31427696325289317,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":638042000000.0,"operating_margin":0.3295504669701637},{"eps":-2017.9,"pbr":null,"per":null,"roa":-0.009836003501091824,"roe":-0.011062028925625269,"revenue":1783463000000.0,"market_cap":null,"net_income":-311204000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":-0.06735435498241343,"total_assets":31639273000000.0,"total_equity":28132633000000.0,"profit_margin":-0.17449422836358253,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-241908000000.0,"operating_margin":-0.13563948340952406},{"eps":2871.81,"pbr":null,"per":null,"roa":0.014469726403102312,"roe":0.016039300459868486,"revenue":1944212000000.0,"market_cap":null,"net_income":442895000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.3014434639843803,"total_assets":30608388000000.0,"total_equity":27613112000000.0,"profit_margin":0.22780180350702495,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":476714000000.0,"operating_margin":0.24519651149154517},{"eps":1883.21,"pbr":null,"per":null,"roa":0.009503606076475444,"roe":0.010549831280652407,"revenue":1824042000000.0,"market_cap":null,"net_income":290431000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.23570838829369062,"total_assets":30560084000000.0,"total_equity":27529445000000.0,"profit_margin":0.15922385559104452,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":309408000000.0,"operating_margin":0.16962767304700221},{"eps":2388.49,"pbr":null,"per":null,"roa":0.012056271941337463,"roe":0.01359647299910313,"revenue":1623788000000.0,"market_cap":null,"net_income":368356000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.3281302731637381,"total_assets":30553060000000.0,"total_equity":27092026000000.0,"profit_margin":0.2268498104432352,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":422628000000.0,"operating_margin":0.2602728927667898},{"eps":421.45,"pbr":null,"per":null,"roa":0.0021484089969667558,"roe":0.002405790034374933,"revenue":2035128000000.0,"market_cap":null,"net_income":64996000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.1151961940477454,"total_assets":30253085000000.0,"total_equity":27016489000000.0,"profit_margin":0.03193705752168905,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":119556000000.0,"operating_margin":0.05874618205832754},{"eps":3018.18,"pbr":null,"per":null,"roa":0.015319596990872908,"roe":0.01707286307609148,"revenue":1861745000000.0,"market_cap":null,"net_income":465468000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.32596193356232994,"total_assets":30383828000000.0,"total_equity":27263617000000.0,"profit_margin":0.2500170538929875,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":509818000000.0,"operating_margin":0.27383879102669806}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":7711.33,"per":9.63,"date":"2024-06","close":74230.2,"source":"reported"},{"eps":7711.33,"per":10.35,"date":"2024-07","close":79848.11,"source":"reported"},{"eps":7711.33,"per":9.46,"date":"2024-08","close":72940.84,"source":"reported"},{"eps":7564.96,"per":9.63,"date":"2024-09","close":72848.73,"source":"reported"},{"eps":7564.96,"per":9.22,"date":"2024-10","close":69717.44,"source":"reported"},{"eps":7564.96,"per":9.12,"date":"2024-11","close":68980.66,"source":"reported"},{"eps":5125.61,"per":12.94,"date":"2024-12","close":66309.86,"source":"reported"},{"eps":5125.61,"per":13.46,"date":"2025-01","close":68980.66,"source":"reported"},{"eps":5125.61,"per":11.95,"date":"2025-02","close":61244.52,"source":"reported"},{"eps":6682.55,"per":9.32,"date":"2025-03","close":62263.95,"source":"reported"},{"eps":6682.55,"per":9.61,"date":"2025-04","close":64191.62,"source":"reported"},{"eps":6682.55,"per":10.24,"date":"2025-05","close":68432.51,"source":"reported"},{"eps":6382.61,"per":12.02,"date":"2025-06","close":76721.52,"source":"reported"},{"eps":6382.61,"per":11.96,"date":"2025-07","close":76335.98,"source":"reported"},{"eps":6382.61,"per":11.25,"date":"2025-08","close":71805.95,"source":"reported"},{"eps":5932.07,"per":11.85,"date":"2025-09","close":70301.12,"source":"reported"},{"eps":5932.07,"per":13.22,"date":"2025-10","close":78405.28,"source":"reported"},{"eps":5932.07,"per":12.97,"date":"2025-11","close":76940.67,"source":"reported"},{"eps":6484.96,"per":12.15,"date":"2025-12","close":78795.84,"source":"reported"},{"eps":6484.96,"per":13.81,"date":"2026-01","close":89536.29,"source":"reported"},{"eps":6484.96,"per":16.22,"date":"2026-02","close":105158.77,"source":"reported"},{"eps":7167.53,"per":11.46,"date":"2026-03","close":82104.78,"source":"reported"},{"eps":7167.53,"per":13.71,"date":"2026-04","close":98267.92,"source":"reported"},{"eps":7167.53,"per":20.28,"date":"2026-05","close":145369.09,"source":"reported"},{"eps":9045.76,"per":10.67,"date":"2026-06","close":96483.04,"source":"reported"},{"eps":9045.76,"per":11.08,"date":"2026-07","close":100251.13,"source":"reported"},{"eps":9045.76,"per":13.09,"date":"2026-08","close":118397.48,"source":"reported"},{"eps":9045.76,"per":12.25,"date":"2026-09","close":110800.0,"source":"reported"},{"eps":9045.76,"per":10.82,"date":"2026-10","close":97900.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":11.85,"std":2.32,"count":29,"current":10.82,"lower_1sd":9.53,"upper_1sd":14.17},"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":"LG","phase":"above-fold","symbol_resolved":true}