{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:33:10.871373+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":16.0,"direction":"higher_better","percentile":67},{"name":"영업이익 성장률","unit":"%","value":25.1,"direction":"higher_better","percentile":73}],"summary":"매출 +16.0%","percentile":70},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"F","metrics":[{"name":"RSI (14)","unit":"","value":22.1,"direction":null,"percentile":22},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-28.4,"direction":"higher_better","percentile":21}],"summary":"RSI 22","percentile":24},"valuation":{"grade":"C","metrics":[],"summary":"PER 12.83x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":3.67,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":4.21,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":1.91,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.99,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 3.7%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.15,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":2.4,"rating":"poor","direction":"lower_better","percentile":10},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":12.5,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.05,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.1x, 순차입금비율 2.4x","percentile":43}},"signals":[],"summary":"LS(006260)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 6.75조. 현재가 216,500원, 전일 대비 -1.8%, 30일 -28.4%. PER 12.8배 / ROE 3.7%. 기술적 시그널: RSI 22(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 3.76만, 기관 순매도 2.18만.","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":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.7,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.70%","value_pct":0.7},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":9.0,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":11.1,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":2.4,"direction":"lower_better","percentile":null}],"summary":"배당성향 9%로 낮아 안정적","percentile":64},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.7},"catalysts":["RSI 22 (30 이하 과매도 구간)","전분기 대비 매출 16% 성장"],"portfolio":null,"technical":{"macd":-23683.423260172945,"grade":"D","trend":"하락","atr_14":18535.714285714286,"rsi_14":22.11838006230529,"sma_20":272800.0,"sma_60":294850.0,"comment":"하락 추세, RSI 22","analysis":"RSI(14) 22.1로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-23683.42)가 시그널선(-18348.11)을 하회합니다(데드크로스). 현재가가 SMA20(272800)과 SMA60(294850) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 193707~351893 (현재 위치 14%).","bb_lower":193706.76387958322,"bb_upper":351893.2361204168,"macd_signal":-18348.110209467002},"change_pct":-3.17,"chart_data":[{"date":"2024-10-23","open":110497,"high":111376,"low":107468,"close":109324,"volume":215015,"rsi_14":37.53,"sma_20":121555.0,"sma_60":114365.0,"sma_120":131305.83},{"date":"2024-10-24","open":108054,"high":108933,"low":105123,"close":106491,"volume":193121,"rsi_14":29.89,"sma_20":121425.0,"sma_60":114006.67,"sma_120":131195.83},{"date":"2024-10-25","open":106491,"high":110301,"low":105123,"close":105905,"volume":163476,"rsi_14":30.79,"sma_20":120900.0,"sma_60":113696.67,"sma_120":131125.83},{"date":"2024-10-28","open":106686,"high":107761,"low":105709,"close":106002,"volume":115331,"rsi_14":22.14,"sma_20":120160.0,"sma_60":113508.33,"sma_120":130965.0},{"date":"2024-10-29","open":106491,"high":107273,"low":104732,"close":105416,"volume":103332,"rsi_14":25.76,"sma_20":119330.0,"sma_60":113378.33,"sma_120":130711.67},{"date":"2024-10-30","open":106491,"high":106491,"low":103267,"close":103853,"volume":99363,"rsi_14":24.57,"sma_20":118310.0,"sma_60":113196.67,"sma_120":130446.67},{"date":"2024-10-31","open":102876,"high":103267,"low":100727,"close":102192,"volume":126432,"rsi_14":25.76,"sma_20":117380.0,"sma_60":113051.67,"sma_120":130190.83},{"date":"2024-11-01","open":100824,"high":101997,"low":99848,"close":100043,"volume":104587,"rsi_14":4.3,"sma_20":116155.0,"sma_60":112830.0,"sma_120":129964.17},{"date":"2024-11-04","open":99847,"high":106882,"low":99261,"close":106100,"volume":180196,"rsi_14":23.2,"sma_20":115335.0,"sma_60":112641.67,"sma_120":129671.67},{"date":"2024-11-05","open":105123,"high":106686,"low":103951,"close":104244,"volume":90031,"rsi_14":27.82,"sma_20":114175.0,"sma_60":112583.33,"sma_120":129356.67},{"date":"2024-11-06","open":105709,"high":109324,"low":104732,"close":106002,"volume":207689,"rsi_14":29.67,"sma_20":113405.0,"sma_60":112730.0,"sma_120":129065.0},{"date":"2024-11-07","open":103150,"high":108759,"low":101724,"close":106002,"volume":223638,"rsi_14":37.37,"sma_20":112785.0,"sma_60":112826.67,"sma_120":128785.83},{"date":"2024-11-08","open":110399,"high":114600,"low":109910,"close":112841,"volume":239714,"rsi_14":48.71,"sma_20":112530.0,"sma_60":112990.0,"sma_120":128495.83},{"date":"2024-11-11","open":111474,"high":114795,"low":111180,"close":111180,"volume":166070,"rsi_14":50.0,"sma_20":111825.0,"sma_60":113175.0,"sma_120":128187.5},{"date":"2024-11-12","open":111180,"high":113134,"low":101704,"close":101801,"volume":265757,"rsi_14":39.84,"sma_20":110750.0,"sma_60":113120.0,"sma_120":127710.0},{"date":"2024-11-13","open":101020,"high":101313,"low":97112,"close":97796,"volume":193200,"rsi_14":38.62,"sma_20":109830.0,"sma_60":112971.67,"sma_120":127152.5},{"date":"2024-11-14","open":97796,"high":100043,"low":95353,"close":95353,"volume":196452,"rsi_14":36.83,"sma_20":108730.0,"sma_60":112745.0,"sma_120":126403.33},{"date":"2024-11-15","open":93399,"high":94083,"low":85095,"close":86756,"volume":532769,"rsi_14":30.18,"sma_20":107220.0,"sma_60":112325.0,"sma_120":125649.17},{"date":"2024-11-18","open":85974,"high":86854,"low":82555,"close":83239,"volume":472310,"rsi_14":28.46,"sma_20":105665.0,"sma_60":111793.33,"sma_120":124894.17},{"date":"2024-11-19","open":83532,"high":86756,"low":83532,"close":86170,"volume":329757,"rsi_14":33.27,"sma_20":104385.0,"sma_60":111308.33,"sma_120":124229.17},{"date":"2024-11-20","open":86170,"high":88905,"low":85193,"close":85779,"volume":253044,"rsi_14":34.09,"sma_20":103180.0,"sma_60":110816.67,"sma_120":123535.83},{"date":"2024-11-21","open":85290,"high":87147,"low":84607,"close":84997,"volume":160373,"rsi_14":35.02,"sma_20":102080.0,"sma_60":110316.67,"sma_120":122805.0},{"date":"2024-11-22","open":85779,"high":87440,"low":85584,"close":85681,"volume":173556,"rsi_14":27.23,"sma_20":101045.0,"sma_60":109826.67,"sma_120":122009.17},{"date":"2024-11-25","open":87049,"high":92129,"low":86756,"close":90762,"volume":321659,"rsi_14":35.98,"sma_20":100265.0,"sma_60":109450.0,"sma_120":121277.5},{"date":"2024-11-26","open":90859,"high":91348,"low":88515,"close":89492,"volume":156514,"rsi_14":32.65,"sma_20":99450.0,"sma_60":109090.0,"sma_120":120565.83},{"date":"2024-11-27","open":88612,"high":90762,"low":88221,"close":89198,"volume":141990,"rsi_14":28.04,"sma_20":98700.0,"sma_60":108698.33,"sma_120":119909.17},{"date":"2024-11-28","open":89785,"high":89785,"low":87733,"close":89296,"volume":134975,"rsi_14":21.38,"sma_20":98040.0,"sma_60":108360.0,"sma_120":119255.83},{"date":"2024-11-29","open":89687,"high":89687,"low":85388,"close":86365,"volume":165784,"rsi_14":20.74,"sma_20":97340.0,"sma_60":108030.0,"sma_120":118627.5},{"date":"2024-12-02","open":87244,"high":88710,"low":86365,"close":87733,"volume":133111,"rsi_14":29.55,"sma_20":96400.0,"sma_60":107641.67,"sma_120":118126.67},{"date":"2024-12-03","open":88221,"high":93106,"low":88124,"close":92911,"volume":192698,"rsi_14":43.13,"sma_20":95820.0,"sma_60":107441.67,"sma_120":117670.0},{"date":"2024-12-04","open":90957,"high":92129,"low":88319,"close":90371,"volume":178723,"rsi_14":43.01,"sma_20":95020.0,"sma_60":107121.67,"sma_120":117173.33},{"date":"2024-12-05","open":91152,"high":91543,"low":88612,"close":89394,"volume":121126,"rsi_14":54.7,"sma_20":94020.0,"sma_60":106893.33,"sma_120":116714.17},{"date":"2024-12-06","open":89198,"high":89980,"low":86267,"close":89101,"volume":160498,"rsi_14":61.81,"sma_20":92805.0,"sma_60":106730.0,"sma_120":116276.67},{"date":"2024-12-09","open":86267,"high":87733,"low":83337,"close":83727,"volume":185854,"rsi_14":45.52,"sma_20":91400.0,"sma_60":106528.33,"sma_120":115797.5},{"date":"2024-12-10","open":83727,"high":91055,"low":83727,"close":90371,"volume":198754,"rsi_14":56.85,"sma_20":90815.0,"sma_60":106438.33,"sma_120":115354.17},{"date":"2024-12-11","open":90273,"high":91641,"low":89198,"close":90371,"volume":170039,"rsi_14":58.21,"sma_20":90435.0,"sma_60":106325.0,"sma_120":114902.5},{"date":"2024-12-12","open":92325,"high":93790,"low":89687,"close":89980,"volume":255485,"rsi_14":56.63,"sma_20":90160.0,"sma_60":106165.0,"sma_120":114488.33},{"date":"2024-12-13","open":90273,"high":92813,"low":89003,"close":92813,"volume":168683,"rsi_14":53.4,"sma_20":90470.0,"sma_60":106045.0,"sma_120":114104.17},{"date":"2024-12-16","open":93790,"high":95158,"low":92422,"close":94181,"volume":165588,"rsi_14":57.74,"sma_20":91030.0,"sma_60":105941.67,"sma_120":113735.83},{"date":"2024-12-17","open":94767,"high":97991,"low":93302,"close":95549,"volume":258460,"rsi_14":60.12,"sma_20":91510.0,"sma_60":105761.67,"sma_120":113310.83},{"date":"2024-12-18","open":95549,"high":96330,"low":94670,"close":95256,"volume":124290,"rsi_14":59.44,"sma_20":91995.0,"sma_60":105576.67,"sma_120":112939.17},{"date":"2024-12-19","open":92618,"high":94963,"low":91445,"close":94083,"volume":159285,"rsi_14":62.95,"sma_20":92460.0,"sma_60":105321.67,"sma_120":112551.67},{"date":"2024-12-20","open":94083,"high":94083,"low":89003,"close":91152,"volume":197172,"rsi_14":55.45,"sma_20":92740.0,"sma_60":104895.0,"sma_120":112150.0},{"date":"2024-12-23","open":92032,"high":96526,"low":91836,"close":96135,"volume":150905,"rsi_14":55.17,"sma_20":93015.0,"sma_60":104480.0,"sma_120":111755.0},{"date":"2024-12-24","open":96623,"high":96721,"low":92911,"close":94963,"volume":136503,"rsi_14":57.7,"sma_20":93295.0,"sma_60":104025.0,"sma_120":111365.83},{"date":"2024-12-26","open":95646,"high":95744,"low":93399,"close":93595,"volume":86483,"rsi_14":56.96,"sma_20":93520.0,"sma_60":103510.0,"sma_120":111079.17},{"date":"2024-12-27","open":93302,"high":93595,"low":89003,"close":91152,"volume":137366,"rsi_14":53.17,"sma_20":93615.0,"sma_60":103011.67,"sma_120":110760.0},{"date":"2024-12-30","open":89882,"high":93790,"low":89882,"close":92129,"volume":106033,"rsi_14":65.03,"sma_20":93910.0,"sma_60":102468.33,"sma_120":110446.67},{"date":"2025-01-02","open":91836,"high":96428,"low":90859,"close":94865,"volume":150579,"rsi_14":59.35,"sma_20":94275.0,"sma_60":102003.33,"sma_120":110150.0},{"date":"2025-01-03","open":94865,"high":96819,"low":94279,"close":95744,"volume":134036,"rsi_14":60.78,"sma_20":94420.0,"sma_60":101471.67,"sma_120":109875.0},{"date":"2025-01-06","open":97210,"high":100141,"low":95940,"close":97894,"volume":156388,"rsi_14":64.84,"sma_20":94805.0,"sma_60":101076.67,"sma_120":109588.33},{"date":"2025-01-07","open":99066,"high":99554,"low":96623,"close":97894,"volume":134104,"rsi_14":60.66,"sma_20":95240.0,"sma_60":100681.67,"sma_120":109270.0},{"date":"2025-01-08","open":97014,"high":97894,"low":95842,"close":96428,"volume":157472,"rsi_14":54.69,"sma_20":95615.0,"sma_60":100316.67,"sma_120":108786.67},{"date":"2025-01-09","open":96526,"high":99945,"low":95842,"close":98577,"volume":230546,"rsi_14":56.13,"sma_20":96375.0,"sma_60":99866.67,"sma_120":108318.33},{"date":"2025-01-10","open":99750,"high":101313,"low":98187,"close":99261,"volume":148371,"rsi_14":57.98,"sma_20":96830.0,"sma_60":99465.0,"sma_120":107918.33},{"date":"2025-01-13","open":99066,"high":100434,"low":98284,"close":99652,"volume":130498,"rsi_14":61.45,"sma_20":97305.0,"sma_60":99190.0,"sma_120":107520.83},{"date":"2025-01-14","open":99848,"high":101801,"low":99359,"close":100531,"volume":158178,"rsi_14":71.05,"sma_20":97845.0,"sma_60":98911.67,"sma_120":107180.83},{"date":"2025-01-15","open":101411,"high":101997,"low":99652,"close":100922,"volume":158973,"rsi_14":63.54,"sma_20":98260.0,"sma_60":98650.0,"sma_120":106912.5},{"date":"2025-01-16","open":102583,"high":110692,"low":102192,"close":108543,"volume":458448,"rsi_14":78.14,"sma_20":98995.0,"sma_60":98563.33,"sma_120":106731.67},{"date":"2025-01-17","open":113623,"high":116652,"low":110692,"close":114307,"volume":892037,"rsi_14":86.3,"sma_20":99955.0,"sma_60":98616.67,"sma_120":106610.83},{"date":"2025-01-20","open":116261,"high":117922,"low":112646,"close":113037,"volume":558790,"rsi_14":90.0,"sma_20":100865.0,"sma_60":98680.0,"sma_120":106522.5},{"date":"2025-01-21","open":113428,"high":114014,"low":111083,"close":111864,"volume":193676,"rsi_14":85.82,"sma_20":101775.0,"sma_60":98771.67,"sma_120":106389.17},{"date":"2025-01-22","open":113037,"high":119485,"low":113037,"close":117531,"volume":405841,"rsi_14":87.18,"sma_20":103125.0,"sma_60":98970.0,"sma_120":106333.33},{"date":"2025-01-23","open":118606,"high":123002,"low":117140,"close":118117,"volume":371303,"rsi_14":87.06,"sma_20":104250.0,"sma_60":99176.67,"sma_120":106342.5},{"date":"2025-01-24","open":118215,"high":124956,"low":117531,"close":124565,"volume":404039,"rsi_14":88.67,"sma_20":105765.0,"sma_60":99503.33,"sma_120":106440.83},{"date":"2025-01-31","open":114698,"high":118117,"low":112255,"close":115968,"volume":398605,"rsi_14":70.98,"sma_20":106910.0,"sma_60":99710.0,"sma_120":106453.33},{"date":"2025-02-03","open":112353,"high":112451,"low":105905,"close":107566,"volume":464122,"rsi_14":61.13,"sma_20":107750.0,"sma_60":99801.67,"sma_120":106426.67},{"date":"2025-02-04","open":109715,"high":113232,"low":107956,"close":110301,"volume":270631,"rsi_14":61.58,"sma_20":108680.0,"sma_60":99976.67,"sma_120":106403.33},{"date":"2025-02-05","open":111571,"high":113232,"low":107761,"close":107956,"volume":234634,"rsi_14":58.32,"sma_20":109350.0,"sma_60":100008.33,"sma_120":106325.0},{"date":"2025-02-06","open":109813,"high":115968,"low":108738,"close":115968,"volume":301983,"rsi_14":63.62,"sma_20":110385.0,"sma_60":100208.33,"sma_120":106395.83},{"date":"2025-02-07","open":115772,"high":115870,"low":112157,"close":113525,"volume":194982,"rsi_14":60.57,"sma_20":111185.0,"sma_60":100336.67,"sma_120":106533.33},{"date":"2025-02-10","open":112939,"high":112939,"low":107566,"close":108347,"volume":280962,"rsi_14":55.6,"sma_20":111720.0,"sma_60":100326.67,"sma_120":106576.67},{"date":"2025-02-11","open":109324,"high":110692,"low":107859,"close":109227,"volume":135568,"rsi_14":50.57,"sma_20":112375.0,"sma_60":100265.0,"sma_120":106627.5},{"date":"2025-02-12","open":108836,"high":122025,"low":108543,"close":120364,"volume":367108,"rsi_14":54.67,"sma_20":113490.0,"sma_60":100421.67,"sma_120":106798.33},{"date":"2025-02-13","open":122807,"high":126812,"low":122709,"close":125542,"volume":490685,"rsi_14":59.09,"sma_20":114835.0,"sma_60":100826.67,"sma_120":106973.33},{"date":"2025-02-14","open":125542,"high":125640,"low":116261,"close":116749,"volume":355873,"rsi_14":53.2,"sma_20":115710.0,"sma_60":101150.0,"sma_120":107060.83},{"date":"2025-02-17","open":118215,"high":118606,"low":115870,"close":118312,"volume":193773,"rsi_14":50.54,"sma_20":116620.0,"sma_60":101541.67,"sma_120":107143.33},{"date":"2025-02-18","open":117726,"high":126031,"low":116847,"close":125444,"volume":389219,"rsi_14":54.65,"sma_20":117875.0,"sma_60":102201.67,"sma_120":107263.33},{"date":"2025-02-19","open":131013,"high":133553,"low":122318,"close":123393,"volume":707833,"rsi_14":49.21,"sma_20":118635.0,"sma_60":102886.67,"sma_120":107340.0},{"date":"2025-02-20","open":123686,"high":124272,"low":116847,"close":118215,"volume":359888,"rsi_14":51.58,"sma_20":118835.0,"sma_60":103433.33,"sma_120":107370.83},{"date":"2025-02-21","open":116065,"high":118606,"low":114893,"close":117531,"volume":166302,"rsi_14":57.87,"sma_20":119065.0,"sma_60":103975.0,"sma_120":107395.83},{"date":"2025-02-24","open":115186,"high":115870,"low":112060,"close":114698,"volume":272789,"rsi_14":53.47,"sma_20":119210.0,"sma_60":104481.67,"sma_120":107399.17},{"date":"2025-02-25","open":112548,"high":114209,"low":111474,"close":114209,"volume":163353,"rsi_14":55.08,"sma_20":119040.0,"sma_60":104968.33,"sma_120":107397.5},{"date":"2025-02-26","open":113428,"high":116945,"low":112744,"close":116652,"volume":202550,"rsi_14":50.61,"sma_20":118965.0,"sma_60":105410.0,"sma_120":107430.0},{"date":"2025-02-27","open":119475,"high":120168,"low":117097,"close":117791,"volume":135154,"rsi_14":52.44,"sma_20":118535.0,"sma_60":105865.0,"sma_120":107477.5},{"date":"2025-02-28","open":114720,"high":115413,"low":111054,"close":111054,"volume":220041,"rsi_14":51.06,"sma_20":118205.0,"sma_60":106211.67,"sma_120":107455.0},{"date":"2025-03-04","open":107191,"high":114125,"low":107092,"close":112838,"volume":131807,"rsi_14":51.82,"sma_20":118395.0,"sma_60":106586.67,"sma_120":107473.33},{"date":"2025-03-05","open":112837,"high":116404,"low":112837,"close":114522,"volume":159426,"rsi_14":42.08,"sma_20":118530.0,"sma_60":107040.0,"sma_120":107535.0},{"date":"2025-03-06","open":116899,"high":119079,"low":102237,"close":102733,"volume":622434,"rsi_14":27.29,"sma_20":118190.0,"sma_60":107271.67,"sma_120":107456.67},{"date":"2025-03-07","open":102733,"high":102832,"low":96392,"close":98374,"volume":715448,"rsi_14":29.8,"sma_20":117220.0,"sma_60":107341.67,"sma_120":107391.67},{"date":"2025-03-10","open":97977,"high":101049,"low":97185,"close":100949,"volume":231904,"rsi_14":31.18,"sma_20":116505.0,"sma_60":107498.33,"sma_120":107310.0},{"date":"2025-03-11","open":96690,"high":101247,"low":96491,"close":101247,"volume":238053,"rsi_14":20.23,"sma_20":116070.0,"sma_60":107676.67,"sma_120":107285.0},{"date":"2025-03-12","open":101346,"high":101742,"low":99265,"close":100850,"volume":205161,"rsi_14":21.04,"sma_20":115570.0,"sma_60":107853.33,"sma_120":107291.67},{"date":"2025-03-13","open":107785,"high":125320,"low":106398,"close":119970,"volume":3233957,"rsi_14":50.09,"sma_20":115465.0,"sma_60":108443.33,"sma_120":107485.83},{"date":"2025-03-14","open":126212,"high":131660,"low":122645,"close":128886,"volume":2359703,"rsi_14":57.59,"sma_20":115545.0,"sma_60":109070.0,"sma_120":107754.17},{"date":"2025-03-17","open":129382,"high":130075,"low":120069,"close":120565,"volume":725086,"rsi_14":53.07,"sma_20":115655.0,"sma_60":109556.67,"sma_120":107940.83},{"date":"2025-03-18","open":121258,"high":125914,"low":120466,"close":121654,"volume":554183,"rsi_14":54.17,"sma_20":115740.0,"sma_60":110068.33,"sma_120":108116.67},{"date":"2025-03-19","open":120069,"high":121555,"low":116701,"close":116899,"volume":420890,"rsi_14":49.04,"sma_20":115220.0,"sma_60":110451.67,"sma_120":108248.33},{"date":"2025-03-20","open":118385,"high":124527,"low":117196,"close":122150,"volume":473135,"rsi_14":52.83,"sma_20":115070.0,"sma_60":110900.0,"sma_120":108420.83},{"date":"2025-03-21","open":118980,"high":120565,"low":115215,"close":115413,"volume":309818,"rsi_14":52.83,"sma_20":114845.0,"sma_60":111211.67,"sma_120":108486.67},{"date":"2025-03-24","open":116503,"high":117196,"low":114819,"close":115215,"volume":102408,"rsi_14":51.57,"sma_20":114645.0,"sma_60":111525.0,"sma_120":108550.83},{"date":"2025-03-25","open":116701,"high":116701,"low":110658,"close":112342,"volume":154246,"rsi_14":48.58,"sma_20":114445.0,"sma_60":111810.0,"sma_120":108565.83},{"date":"2025-03-26","open":114125,"high":116305,"low":112738,"close":114720,"volume":130701,"rsi_14":58.91,"sma_20":114390.0,"sma_60":112185.0,"sma_120":108540.0},{"date":"2025-03-27","open":113432,"high":114224,"low":109469,"close":110163,"volume":132964,"rsi_14":58.74,"sma_20":113980.0,"sma_60":112398.33,"sma_120":108439.17},{"date":"2025-03-28","open":109370,"high":110163,"low":104813,"close":106893,"volume":199604,"rsi_14":54.36,"sma_20":113430.0,"sma_60":112576.67,"sma_120":108300.83},{"date":"2025-03-31","open":103030,"high":105655,"low":102535,"close":104219,"volume":130750,"rsi_14":52.11,"sma_20":113085.0,"sma_60":112733.33,"sma_120":108121.67},{"date":"2025-04-01","open":104813,"high":105903,"low":102435,"close":103228,"volume":146153,"rsi_14":51.67,"sma_20":112600.0,"sma_60":112915.0,"sma_120":107963.33},{"date":"2025-04-02","open":103624,"high":104318,"low":100949,"close":101247,"volume":133078,"rsi_14":32.66,"sma_20":111930.0,"sma_60":113046.67,"sma_120":107757.5},{"date":"2025-04-03","open":98374,"high":101346,"low":97284,"close":101346,"volume":127001,"rsi_14":19.52,"sma_20":111860.0,"sma_60":113133.33,"sma_120":107568.33},{"date":"2025-04-04","open":98473,"high":107587,"low":98473,"close":106993,"volume":291521,"rsi_14":34.03,"sma_20":112295.0,"sma_60":113300.0,"sma_120":107385.83},{"date":"2025-04-07","open":100751,"high":101643,"low":97284,"close":97977,"volume":228064,"rsi_14":26.52,"sma_20":112145.0,"sma_60":113278.33,"sma_120":107177.5},{"date":"2025-04-08","open":101346,"high":102634,"low":98473,"close":99166,"volume":142854,"rsi_14":31.08,"sma_20":112040.0,"sma_60":113276.67,"sma_120":106979.17},{"date":"2025-04-09","open":97383,"high":100157,"low":94510,"close":95600,"volume":223593,"rsi_14":20.61,"sma_20":111775.0,"sma_60":113240.0,"sma_120":106778.33},{"date":"2025-04-10","open":101940,"high":106002,"low":101148,"close":105407,"volume":226197,"rsi_14":39.63,"sma_20":111040.0,"sma_60":113331.67,"sma_120":106599.17},{"date":"2025-04-11","open":103030,"high":114522,"low":102733,"close":113729,"volume":295957,"rsi_14":48.68,"sma_20":110275.0,"sma_60":113551.67,"sma_120":106508.33},{"date":"2025-04-14","open":113828,"high":122150,"low":111847,"close":119178,"volume":381289,"rsi_14":55.8,"sma_20":110205.0,"sma_60":113856.67,"sma_120":106523.33},{"date":"2025-04-15","open":119970,"high":128688,"low":119178,"close":127301,"volume":460748,"rsi_14":59.72,"sma_20":110490.0,"sma_60":114283.33,"sma_120":106597.5},{"date":"2025-04-16","open":125023,"high":126707,"low":120763,"close":121853,"volume":291049,"rsi_14":58.91,"sma_20":110740.0,"sma_60":114611.67,"sma_120":106630.83},{"date":"2025-04-17","open":120367,"high":126013,"low":120367,"close":123834,"volume":237444,"rsi_14":63.17,"sma_20":110825.0,"sma_60":114843.33,"sma_120":106703.33},{"date":"2025-04-18","open":124230,"high":124230,"low":118782,"close":121060,"volume":209934,"rsi_14":63.08,"sma_20":111110.0,"sma_60":114930.0,"sma_120":106773.33},{"date":"2025-04-21","open":120565,"high":122447,"low":118484,"close":120565,"volume":129821,"rsi_14":63.57,"sma_20":111380.0,"sma_60":115030.0,"sma_120":106855.0},{"date":"2025-04-22","open":118881,"high":120168,"low":116404,"close":117593,"volume":151637,"rsi_14":62.6,"sma_20":111645.0,"sma_60":115100.0,"sma_120":106935.83},{"date":"2025-04-23","open":120664,"high":123041,"low":119772,"close":120664,"volume":139978,"rsi_14":64.23,"sma_20":111945.0,"sma_60":115125.0,"sma_120":107047.5},{"date":"2025-04-24","open":121853,"high":123041,"low":120268,"close":121159,"volume":98559,"rsi_14":61.3,"sma_20":112500.0,"sma_60":115148.33,"sma_120":107162.5},{"date":"2025-04-25","open":122744,"high":125716,"low":122150,"close":125518,"volume":236057,"rsi_14":73.72,"sma_20":113440.0,"sma_60":115135.0,"sma_120":107319.17},{"date":"2025-04-28","open":125221,"high":127103,"low":123339,"close":124825,"volume":140791,"rsi_14":72.29,"sma_20":114480.0,"sma_60":115256.67,"sma_120":107483.33},{"date":"2025-04-29","open":125815,"high":131462,"low":125815,"close":131165,"volume":300440,"rsi_14":79.47,"sma_20":115890.0,"sma_60":115628.33,"sma_120":107715.0},{"date":"2025-04-30","open":132948,"high":133047,"low":126608,"close":129778,"volume":190142,"rsi_14":73.47,"sma_20":117330.0,"sma_60":115930.0,"sma_120":107953.33},{"date":"2025-05-02","open":129679,"high":130868,"low":125815,"close":125815,"volume":148392,"rsi_14":62.71,"sma_20":118565.0,"sma_60":116205.0,"sma_120":108106.67},{"date":"2025-05-07","open":127004,"high":130769,"low":127004,"close":128193,"volume":132596,"rsi_14":60.13,"sma_20":119635.0,"sma_60":116383.33,"sma_120":108295.83},{"date":"2025-05-08","open":128985,"high":131561,"low":127797,"close":129481,"volume":141308,"rsi_14":52.89,"sma_20":121225.0,"sma_60":116625.0,"sma_120":108480.83},{"date":"2025-05-09","open":130571,"high":136019,"low":127797,"close":134137,"volume":205213,"rsi_14":66.67,"sma_20":122990.0,"sma_60":117033.33,"sma_120":108680.0},{"date":"2025-05-12","open":137109,"high":138793,"low":135128,"close":137010,"volume":178794,"rsi_14":67.45,"sma_20":125080.0,"sma_60":117475.0,"sma_120":108870.0},{"date":"2025-05-13","open":139387,"high":141567,"low":135128,"close":141171,"volume":226186,"rsi_14":75.7,"sma_20":126885.0,"sma_60":117796.67,"sma_120":109109.17},{"date":"2025-05-14","open":144242,"high":150483,"low":142260,"close":148601,"volume":330128,"rsi_14":80.43,"sma_20":128645.0,"sma_60":118155.0,"sma_120":109490.83},{"date":"2025-05-15","open":147709,"high":148601,"low":142855,"close":143548,"volume":195318,"rsi_14":76.95,"sma_20":129875.0,"sma_60":118578.33,"sma_120":109864.17},{"date":"2025-05-16","open":143449,"high":149591,"low":143152,"close":149591,"volume":203214,"rsi_14":78.29,"sma_20":131000.0,"sma_60":119076.67,"sma_120":110309.17},{"date":"2025-05-19","open":153554,"high":153554,"low":137802,"close":144440,"volume":453648,"rsi_14":70.87,"sma_20":132140.0,"sma_60":119366.67,"sma_120":110784.17},{"date":"2025-05-20","open":146421,"high":149591,"low":143152,"close":147016,"volume":194895,"rsi_14":69.91,"sma_20":133310.0,"sma_60":119735.0,"sma_120":111310.83},{"date":"2025-05-21","open":147115,"high":148403,"low":142360,"close":146520,"volume":162371,"rsi_14":70.17,"sma_20":134595.0,"sma_60":120183.33,"sma_120":111808.33},{"date":"2025-05-22","open":143846,"high":152563,"low":143647,"close":149393,"volume":241583,"rsi_14":68.11,"sma_20":136050.0,"sma_60":120691.67,"sma_120":112333.33},{"date":"2025-05-23","open":150186,"high":150285,"low":146619,"close":148304,"volume":119405,"rsi_14":68.51,"sma_20":137600.0,"sma_60":121230.0,"sma_120":112855.83},{"date":"2025-05-26","open":150384,"high":153257,"low":146619,"close":151375,"volume":172318,"rsi_14":76.01,"sma_20":139150.0,"sma_60":121828.33,"sma_120":113398.33},{"date":"2025-05-27","open":147610,"high":148502,"low":143647,"close":146322,"volume":313807,"rsi_14":67.5,"sma_20":140420.0,"sma_60":122300.0,"sma_120":113855.0},{"date":"2025-05-28","open":147214,"high":157021,"low":143647,"close":152762,"volume":658338,"rsi_14":70.43,"sma_20":141795.0,"sma_60":122888.33,"sma_120":114376.67},{"date":"2025-05-29","open":154644,"high":163362,"low":154644,"close":159696,"volume":432192,"rsi_14":71.57,"sma_20":143555.0,"sma_60":123706.67,"sma_120":114959.17},{"date":"2025-05-30","open":163164,"high":163956,"low":155238,"close":157814,"volume":238607,"rsi_14":67.86,"sma_20":144900.0,"sma_60":124463.33,"sma_120":115525.0},{"date":"2025-06-02","open":155436,"high":160291,"low":154545,"close":159201,"volume":146487,"rsi_14":66.25,"sma_20":146385.0,"sma_60":125215.0,"sma_120":116127.5},{"date":"2025-06-04","open":165145,"high":174655,"low":164551,"close":171584,"volume":512504,"rsi_14":69.02,"sma_20":148695.0,"sma_60":126373.33,"sma_120":116822.5},{"date":"2025-06-05","open":178420,"high":180104,"low":174061,"close":178816,"volume":311201,"rsi_14":78.16,"sma_20":151250.0,"sma_60":127726.67,"sma_120":117534.17},{"date":"2025-06-09","open":183472,"high":192587,"low":175349,"close":176439,"volume":671550,"rsi_14":72.77,"sma_20":153620.0,"sma_60":128996.67,"sma_120":118247.5},{"date":"2025-06-10","open":180302,"high":180401,"low":168910,"close":172872,"volume":448826,"rsi_14":74.78,"sma_20":155575.0,"sma_60":130201.67,"sma_120":118939.17},{"date":"2025-06-11","open":172674,"high":179312,"low":170495,"close":178222,"volume":359704,"rsi_14":75.95,"sma_20":157655.0,"sma_60":131503.33,"sma_120":119678.33},{"date":"2025-06-12","open":178519,"high":178915,"low":172179,"close":173467,"volume":401411,"rsi_14":70.92,"sma_20":159285.0,"sma_60":132403.33,"sma_120":120423.33},{"date":"2025-06-13","open":173368,"high":174754,"low":169801,"close":171287,"volume":265975,"rsi_14":67.19,"sma_20":160430.0,"sma_60":133116.67,"sma_120":121093.33},{"date":"2025-06-16","open":169702,"high":182085,"low":169306,"close":182085,"volume":330285,"rsi_14":73.01,"sma_20":162375.0,"sma_60":134151.67,"sma_120":121854.17},{"date":"2025-06-17","open":185057,"high":185157,"low":174358,"close":176736,"volume":239580,"rsi_14":66.75,"sma_20":163745.0,"sma_60":135078.33,"sma_120":122573.33},{"date":"2025-06-18","open":175943,"high":177132,"low":173863,"close":174556,"volume":131907,"rsi_14":69.39,"sma_20":165265.0,"sma_60":136048.33,"sma_120":123250.0},{"date":"2025-06-19","open":178321,"high":182284,"low":174556,"close":177429,"volume":215603,"rsi_14":67.81,"sma_20":166800.0,"sma_60":136978.33,"sma_120":123939.17},{"date":"2025-06-20","open":178915,"high":179411,"low":173368,"close":175349,"volume":209804,"rsi_14":62.15,"sma_20":168255.0,"sma_60":137986.67,"sma_120":124599.17},{"date":"2025-06-23","open":171584,"high":182977,"low":170495,"close":180698,"volume":241591,"rsi_14":66.86,"sma_20":169835.0,"sma_60":139088.33,"sma_120":125306.67},{"date":"2025-06-24","open":184265,"high":190209,"low":182085,"close":183076,"volume":310379,"rsi_14":67.34,"sma_20":171590.0,"sma_60":140278.33,"sma_120":126044.17},{"date":"2025-06-25","open":184760,"high":185157,"low":176934,"close":179807,"volume":184050,"rsi_14":56.88,"sma_20":173025.0,"sma_60":141373.33,"sma_120":126779.17},{"date":"2025-06-26","open":179708,"high":184166,"low":175745,"close":183274,"volume":184226,"rsi_14":53.98,"sma_20":174890.0,"sma_60":142603.33,"sma_120":127500.83},{"date":"2025-06-27","open":184364,"high":196648,"low":181986,"close":184562,"volume":475995,"rsi_14":57.4,"sma_20":176495.0,"sma_60":143910.0,"sma_120":128243.33},{"date":"2025-06-30","open":188228,"high":199620,"low":187534,"close":195162,"volume":387510,"rsi_14":68.0,"sma_20":178285.0,"sma_60":145440.0,"sma_120":129086.67},{"date":"2025-07-01","open":204574,"high":217948,"low":198134,"close":209032,"volume":643209,"rsi_14":71.87,"sma_20":180870.0,"sma_60":147220.0,"sma_120":130067.5},{"date":"2025-07-02","open":203088,"high":203583,"low":182383,"close":184760,"volume":784327,"rsi_14":56.28,"sma_20":182160.0,"sma_60":148625.0,"sma_120":130835.83},{"date":"2025-07-03","open":187732,"high":188525,"low":181194,"close":183373,"volume":329508,"rsi_14":56.78,"sma_20":182755.0,"sma_60":150005.0,"sma_120":131569.17},{"date":"2025-07-04","open":183472,"high":184859,"low":171089,"close":171683,"volume":350217,"rsi_14":44.22,"sma_20":182395.0,"sma_60":151093.33,"sma_120":132196.67},{"date":"2025-07-07","open":168414,"high":175448,"low":168414,"close":174358,"volume":189168,"rsi_14":48.64,"sma_20":182290.0,"sma_60":152378.33,"sma_120":132828.33},{"date":"2025-07-08","open":173863,"high":184463,"low":172377,"close":182482,"volume":245756,"rsi_14":54.25,"sma_20":182775.0,"sma_60":153780.0,"sma_120":133528.33},{"date":"2025-07-09","open":191299,"high":193775,"low":186246,"close":189317,"volume":331387,"rsi_14":56.11,"sma_20":183335.0,"sma_60":155356.67,"sma_120":134298.33},{"date":"2025-07-10","open":187534,"high":190902,"low":186048,"close":186742,"volume":185346,"rsi_14":55.83,"sma_20":184005.0,"sma_60":156725.0,"sma_120":135028.33},{"date":"2025-07-11","open":188327,"high":189020,"low":179510,"close":180698,"volume":184527,"rsi_14":50.0,"sma_20":184480.0,"sma_60":157851.67,"sma_120":135701.67},{"date":"2025-07-14","open":180302,"high":187831,"low":180005,"close":183671,"volume":119696,"rsi_14":50.3,"sma_20":184560.0,"sma_60":158936.67,"sma_120":136396.67},{"date":"2025-07-15","open":184958,"high":187237,"low":181590,"close":185553,"volume":137153,"rsi_14":52.94,"sma_20":185005.0,"sma_60":159916.67,"sma_120":137100.0},{"date":"2025-07-16","open":184265,"high":187633,"low":181392,"close":184265,"volume":152577,"rsi_14":50.52,"sma_20":185495.0,"sma_60":160966.67,"sma_120":137789.17},{"date":"2025-07-17","open":185751,"high":185751,"low":178519,"close":181194,"volume":161397,"rsi_14":48.27,"sma_20":185685.0,"sma_60":161931.67,"sma_120":138387.5},{"date":"2025-07-18","open":180798,"high":183671,"low":177528,"close":181491,"volume":127654,"rsi_14":42.14,"sma_20":185995.0,"sma_60":162948.33,"sma_120":138939.17},{"date":"2025-07-21","open":178816,"high":179708,"low":173962,"close":176835,"volume":242941,"rsi_14":29.3,"sma_20":185800.0,"sma_60":163895.0,"sma_120":139462.5},{"date":"2025-07-22","open":177627,"high":178420,"low":172674,"close":175052,"volume":127973,"rsi_14":41.22,"sma_20":185395.0,"sma_60":164861.67,"sma_120":139980.83},{"date":"2025-07-23","open":176538,"high":176934,"low":169900,"close":174953,"volume":167564,"rsi_14":42.2,"sma_20":185150.0,"sma_60":165775.0,"sma_120":140450.0},{"date":"2025-07-24","open":175151,"high":177627,"low":173268,"close":173764,"volume":136096,"rsi_14":52.39,"sma_20":184670.0,"sma_60":166660.0,"sma_120":140904.17},{"date":"2025-07-25","open":172377,"high":174754,"low":171485,"close":174754,"volume":89585,"rsi_14":50.47,"sma_20":184175.0,"sma_60":167488.33,"sma_120":141311.67},{"date":"2025-07-28","open":173566,"high":174061,"low":166928,"close":169801,"volume":200979,"rsi_14":33.59,"sma_20":182895.0,"sma_60":168245.0,"sma_120":141750.83},{"date":"2025-07-29","open":168414,"high":174259,"low":167324,"close":172872,"volume":136080,"rsi_14":26.42,"sma_20":181070.0,"sma_60":168946.67,"sma_120":142287.5},{"date":"2025-07-30","open":171882,"high":172080,"low":167126,"close":167622,"volume":156887,"rsi_14":24.54,"sma_20":180205.0,"sma_60":169583.33,"sma_120":142756.67},{"date":"2025-07-31","open":168810,"high":176736,"low":167919,"close":171683,"volume":215169,"rsi_14":37.33,"sma_20":179615.0,"sma_60":170355.0,"sma_120":143280.0},{"date":"2025-08-01","open":168612,"high":169207,"low":159498,"close":160489,"volume":254974,"rsi_14":23.53,"sma_20":179050.0,"sma_60":170898.33,"sma_120":143640.83},{"date":"2025-08-04","open":159003,"high":163659,"low":158507,"close":162371,"volume":117755,"rsi_14":23.53,"sma_20":178445.0,"sma_60":171451.67,"sma_120":144038.33},{"date":"2025-08-05","open":163659,"high":169108,"low":162668,"close":167721,"volume":123980,"rsi_14":32.71,"sma_20":177700.0,"sma_60":172016.67,"sma_120":144525.0},{"date":"2025-08-06","open":165343,"high":169207,"low":163659,"close":168612,"volume":96722,"rsi_14":36.23,"sma_20":176655.0,"sma_60":172548.33,"sma_120":145011.67},{"date":"2025-08-07","open":167820,"high":169405,"low":165937,"close":168711,"volume":93095,"rsi_14":35.95,"sma_20":175745.0,"sma_60":173011.67,"sma_120":145404.17},{"date":"2025-08-08","open":167523,"high":168414,"low":165343,"close":166433,"volume":74059,"rsi_14":37.93,"sma_20":175025.0,"sma_60":173311.67,"sma_120":145733.33},{"date":"2025-08-11","open":169702,"high":174061,"low":168414,"close":169603,"volume":146907,"rsi_14":43.88,"sma_20":174315.0,"sma_60":173750.0,"sma_120":146164.17},{"date":"2025-08-12","open":170396,"high":172773,"low":164154,"close":168513,"volume":218395,"rsi_14":42.92,"sma_20":173455.0,"sma_60":174068.33,"sma_120":146572.5},{"date":"2025-08-13","open":170891,"high":170891,"low":165640,"close":168414,"volume":122685,"rsi_14":43.97,"sma_20":172655.0,"sma_60":174471.67,"sma_120":146919.17},{"date":"2025-08-14","open":169405,"high":169603,"low":163956,"close":163956,"volume":135142,"rsi_14":38.72,"sma_20":171785.0,"sma_60":174756.67,"sma_120":147245.83},{"date":"2025-08-18","open":160489,"high":160489,"low":154446,"close":155238,"volume":167268,"rsi_14":35.89,"sma_20":170460.0,"sma_60":174903.33,"sma_120":147543.33},{"date":"2025-08-19","open":156427,"high":160291,"low":154644,"close":154842,"volume":122339,"rsi_14":31.58,"sma_20":169350.0,"sma_60":174995.0,"sma_120":147843.33},{"date":"2025-08-20","open":150681,"high":152861,"low":147214,"close":150582,"volume":182285,"rsi_14":32.23,"sma_20":168115.0,"sma_60":175033.33,"sma_120":148131.67},{"date":"2025-08-21","open":151276,"high":152068,"low":148601,"close":149393,"volume":109190,"rsi_14":25.27,"sma_20":166825.0,"sma_60":175000.0,"sma_120":148414.17},{"date":"2025-08-22","open":151672,"high":164352,"low":151474,"close":158904,"volume":345521,"rsi_14":48.17,"sma_20":166075.0,"sma_60":175211.67,"sma_120":148755.83},{"date":"2025-08-25","open":162470,"high":167225,"low":160687,"close":164650,"volume":167490,"rsi_14":52.41,"sma_20":165565.0,"sma_60":175411.67,"sma_120":149150.0},{"date":"2025-08-26","open":164352,"high":164650,"low":161678,"close":163659,"volume":85976,"rsi_14":45.27,"sma_20":165255.0,"sma_60":175478.33,"sma_120":149592.5},{"date":"2025-08-27","open":165937,"high":167622,"low":163857,"close":166037,"volume":135517,"rsi_14":47.1,"sma_20":164910.0,"sma_60":175616.67,"sma_120":150040.0},{"date":"2025-08-28","open":166730,"high":173962,"low":165046,"close":171584,"volume":257262,"rsi_14":52.88,"sma_20":165110.0,"sma_60":175825.0,"sma_120":150520.0},{"date":"2025-08-29","open":174259,"high":177726,"low":172872,"close":175943,"volume":248228,"rsi_14":59.16,"sma_20":165325.0,"sma_60":175898.33,"sma_120":151135.83},{"date":"2025-09-01","open":173665,"high":177627,"low":171485,"close":174358,"volume":134290,"rsi_14":54.72,"sma_20":166025.0,"sma_60":175823.33,"sma_120":151775.0},{"date":"2025-09-02","open":175349,"high":176835,"low":169999,"close":170693,"volume":118582,"rsi_14":52.06,"sma_20":166445.0,"sma_60":175726.67,"sma_120":152361.67},{"date":"2025-09-03","open":169603,"high":176637,"low":169603,"close":173863,"volume":103069,"rsi_14":54.87,"sma_20":166755.0,"sma_60":175743.33,"sma_120":152972.5},{"date":"2025-09-04","open":172971,"high":175299,"low":171683,"close":173566,"volume":88702,"rsi_14":59.27,"sma_20":167005.0,"sma_60":175665.0,"sma_120":153584.17},{"date":"2025-09-05","open":173665,"high":179411,"low":173467,"close":177231,"volume":178188,"rsi_14":73.52,"sma_20":167435.0,"sma_60":175728.33,"sma_120":154065.83},{"date":"2025-09-08","open":176835,"high":177132,"low":173268,"close":175745,"volume":91543,"rsi_14":71.84,"sma_20":167905.0,"sma_60":175803.33,"sma_120":154460.0},{"date":"2025-09-09","open":176439,"high":178717,"low":174754,"close":177726,"volume":113199,"rsi_14":79.78,"sma_20":168315.0,"sma_60":175730.0,"sma_120":154940.83},{"date":"2025-09-10","open":178420,"high":183869,"low":178420,"close":181689,"volume":228863,"rsi_14":83.4,"sma_20":168980.0,"sma_60":175813.33,"sma_120":155445.83},{"date":"2025-09-11","open":182680,"high":182878,"low":178717,"close":181986,"volume":148968,"rsi_14":79.49,"sma_20":169665.0,"sma_60":175938.33,"sma_120":155993.33},{"date":"2025-09-12","open":182878,"high":182878,"low":179807,"close":180897,"volume":104672,"rsi_14":73.56,"sma_20":170520.0,"sma_60":175996.67,"sma_120":156487.5},{"date":"2025-09-15","open":180302,"high":191695,"low":179411,"close":186048,"volume":249933,"rsi_14":78.97,"sma_20":172075.0,"sma_60":176176.67,"sma_120":157081.67},{"date":"2025-09-16","open":189714,"high":189813,"low":186841,"close":188129,"volume":136746,"rsi_14":78.81,"sma_20":173755.0,"sma_60":176301.67,"sma_120":157695.0},{"date":"2025-09-17","open":189317,"high":190209,"low":185454,"close":185751,"volume":106179,"rsi_14":70.14,"sma_20":175530.0,"sma_60":176346.67,"sma_120":158312.5},{"date":"2025-09-18","open":186136,"high":186925,"low":181404,"close":183869,"volume":136870,"rsi_14":63.86,"sma_20":177315.0,"sma_60":176430.0,"sma_120":158901.67},{"date":"2025-09-19","open":185800,"high":185900,"low":183900,"close":184200,"volume":82753,"rsi_14":62.5,"sma_20":178505.0,"sma_60":176416.67,"sma_120":159510.0},{"date":"2025-09-22","open":184265,"high":187237,"low":182977,"close":184265,"volume":103985,"rsi_14":72.17,"sma_20":179495.0,"sma_60":176411.67,"sma_120":160160.83},{"date":"2025-09-23","open":184364,"high":188723,"low":179906,"close":180203,"volume":156184,"rsi_14":60.06,"sma_20":180330.0,"sma_60":176160.0,"sma_120":160800.0},{"date":"2025-09-24","open":181689,"high":181689,"low":164650,"close":166235,"volume":402113,"rsi_14":41.89,"sma_20":180340.0,"sma_60":175440.0,"sma_120":161330.0},{"date":"2025-09-25","open":167820,"high":167919,"low":162371,"close":163956,"volume":184813,"rsi_14":34.84,"sma_20":179955.0,"sma_60":175090.0,"sma_120":161857.5},{"date":"2025-09-26","open":165541,"high":167919,"low":159696,"close":160885,"volume":150479,"rsi_14":33.62,"sma_20":179195.0,"sma_60":174711.67,"sma_120":162358.33},{"date":"2025-09-29","open":162965,"high":164055,"low":159696,"close":160786,"volume":83542,"rsi_14":30.52,"sma_20":178510.0,"sma_60":174528.33,"sma_120":162810.83},{"date":"2025-09-30","open":160687,"high":167820,"low":159795,"close":165442,"volume":165398,"rsi_14":31.61,"sma_20":178245.0,"sma_60":174378.33,"sma_120":163378.33},{"date":"2025-10-01","open":166928,"high":166928,"low":163956,"close":165442,"volume":90782,"rsi_14":31.15,"sma_20":177820.0,"sma_60":174091.67,"sma_120":163935.83},{"date":"2025-10-02","open":166627,"high":171289,"low":165933,"close":169603,"volume":176360,"rsi_14":37.71,"sma_20":177610.0,"sma_60":173756.67,"sma_120":164556.67},{"date":"2025-10-10","open":171386,"high":173070,"low":167622,"close":170296,"volume":163267,"rsi_14":31.47,"sma_20":177260.0,"sma_60":173480.0,"sma_120":165102.5},{"date":"2025-10-13","open":166433,"high":170197,"low":165145,"close":169603,"volume":98782,"rsi_14":27.47,"sma_20":176950.0,"sma_60":173293.33,"sma_120":165572.5},{"date":"2025-10-14","open":169702,"high":179807,"low":169702,"close":174259,"volume":261675,"rsi_14":36.76,"sma_20":176775.0,"sma_60":173135.0,"sma_120":166035.83},{"date":"2025-10-15","open":177132,"high":183671,"low":175745,"close":183175,"volume":235787,"rsi_14":48.46,"sma_20":176850.0,"sma_60":173095.0,"sma_120":166505.83},{"date":"2025-10-16","open":182779,"high":183671,"low":179906,"close":182085,"volume":109358,"rsi_14":49.6,"sma_20":176855.0,"sma_60":173058.33,"sma_120":167012.5},{"date":"2025-10-17","open":186048,"high":189615,"low":182878,"close":186048,"volume":245809,"rsi_14":51.7,"sma_20":177115.0,"sma_60":173140.0,"sma_120":167535.83},{"date":"2025-10-20","open":188921,"high":197936,"low":187930,"close":195360,"volume":372647,"rsi_14":63.17,"sma_20":177585.0,"sma_60":173373.33,"sma_120":168160.83},{"date":"2025-10-21","open":197243,"high":201602,"low":193280,"close":197045,"volume":267952,"rsi_14":84.03,"sma_20":178035.0,"sma_60":173713.33,"sma_120":168804.17},{"date":"2025-10-22","open":195360,"high":201106,"low":192785,"close":199125,"volume":200178,"rsi_14":89.01,"sma_20":178710.0,"sma_60":174118.33,"sma_120":169490.0},{"date":"2025-10-23","open":199620,"high":208536,"low":199125,"close":204078,"volume":281857,"rsi_14":95.99,"sma_20":179685.0,"sma_60":174608.33,"sma_120":170191.67},{"date":"2025-10-24","open":204078,"high":211013,"low":202592,"close":209527,"volume":176300,"rsi_14":96.59,"sma_20":181050.0,"sma_60":175210.0,"sma_120":170935.0},{"date":"2025-10-27","open":212499,"high":214976,"low":208041,"close":212994,"volume":227903,"rsi_14":96.51,"sma_20":182500.0,"sma_60":175853.33,"sma_120":171670.83},{"date":"2025-10-28","open":212994,"high":216462,"low":210518,"close":215471,"volume":206344,"rsi_14":96.67,"sma_20":184280.0,"sma_60":176621.67,"sma_120":172433.33},{"date":"2025-10-29","open":216957,"high":219929,"low":211013,"close":213490,"volume":379414,"rsi_14":92.71,"sma_20":186665.0,"sma_60":177305.0,"sma_120":173125.83},{"date":"2025-10-30","open":218443,"high":222406,"low":212004,"close":215471,"volume":300079,"rsi_14":92.86,"sma_20":189265.0,"sma_60":178110.0,"sma_120":173846.67},{"date":"2025-10-31","open":210518,"high":214480,"low":204078,"close":207050,"volume":541628,"rsi_14":80.98,"sma_20":191595.0,"sma_60":178705.0,"sma_120":174530.0},{"date":"2025-11-03","open":212994,"high":223892,"low":211756,"close":215471,"volume":583460,"rsi_14":82.1,"sma_20":194355.0,"sma_60":179630.0,"sma_120":175264.17},{"date":"2025-11-04","open":224882,"high":232808,"low":213490,"close":220424,"volume":448778,"rsi_14":80.92,"sma_20":197130.0,"sma_60":180606.67,"sma_120":176029.17},{"date":"2025-11-05","open":213985,"high":213985,"low":198134,"close":204078,"volume":364604,"rsi_14":64.57,"sma_20":199080.0,"sma_60":181218.33,"sma_120":176617.5},{"date":"2025-11-06","open":211013,"high":219434,"low":204574,"close":215471,"volume":309843,"rsi_14":67.74,"sma_20":201405.0,"sma_60":182006.67,"sma_120":177277.5},{"date":"2025-11-07","open":208536,"high":211013,"low":197243,"close":200116,"volume":272092,"rsi_14":52.67,"sma_20":202910.0,"sma_60":182535.0,"sma_120":177773.33},{"date":"2025-11-10","open":203088,"high":214480,"low":202592,"close":212499,"volume":210249,"rsi_14":57.75,"sma_20":205075.0,"sma_60":183310.0,"sma_120":178310.83},{"date":"2025-11-11","open":216957,"high":221910,"low":210022,"close":213490,"volume":219091,"rsi_14":57.29,"sma_20":207055.0,"sma_60":184048.33,"sma_120":178899.17},{"date":"2025-11-12","open":214976,"high":214976,"low":205069,"close":211508,"volume":203953,"rsi_14":53.89,"sma_20":208485.0,"sma_60":184771.67,"sma_120":179420.0},{"date":"2025-11-13","open":207050,"high":209032,"low":202592,"close":204574,"volume":262329,"rsi_14":47.45,"sma_20":209620.0,"sma_60":185380.0,"sma_120":179925.83},{"date":"2025-11-14","open":196846,"high":197144,"low":191101,"close":191299,"volume":302689,"rsi_14":39.85,"sma_20":209885.0,"sma_60":185840.0,"sma_120":180298.33},{"date":"2025-11-17","open":196153,"high":202592,"low":193676,"close":199125,"volume":201401,"rsi_14":42.72,"sma_20":210075.0,"sma_60":186578.33,"sma_120":180740.83},{"date":"2025-11-18","open":195658,"high":197441,"low":189912,"close":190209,"volume":149229,"rsi_14":40.23,"sma_20":209730.0,"sma_60":187173.33,"sma_120":181084.17},{"date":"2025-11-19","open":192587,"high":192587,"low":183968,"close":189218,"volume":167249,"rsi_14":38.89,"sma_20":209230.0,"sma_60":187823.33,"sma_120":181428.33},{"date":"2025-11-20","open":194172,"high":198630,"low":193181,"close":194667,"volume":171572,"rsi_14":44.63,"sma_20":208755.0,"sma_60":188585.0,"sma_120":181792.5},{"date":"2025-11-21","open":186147,"high":187138,"low":179113,"close":180500,"volume":169928,"rsi_14":35.54,"sma_20":207290.0,"sma_60":188948.33,"sma_120":182080.0},{"date":"2025-11-24","open":182284,"high":182581,"low":177231,"close":177528,"volume":132916,"rsi_14":31.97,"sma_20":205500.0,"sma_60":189165.0,"sma_120":182288.33},{"date":"2025-11-25","open":181689,"high":184463,"low":175052,"close":175745,"volume":140328,"rsi_14":36.43,"sma_20":203495.0,"sma_60":189368.33,"sma_120":182423.33},{"date":"2025-11-26","open":179624,"high":180023,"low":174444,"close":176835,"volume":47647,"rsi_14":28.72,"sma_20":201595.0,"sma_60":189533.33,"sma_120":182575.0},{"date":"2025-11-27","open":179708,"high":183671,"low":178420,"close":180401,"volume":166694,"rsi_14":38.03,"sma_20":199825.0,"sma_60":189681.67,"sma_120":182753.33},{"date":"2025-11-28","open":181986,"high":181986,"low":175844,"close":177231,"volume":107736,"rsi_14":25.88,"sma_20":198320.0,"sma_60":189703.33,"sma_120":182800.83},{"date":"2025-12-01","open":179312,"high":179411,"low":170792,"close":172278,"volume":140244,"rsi_14":23.26,"sma_20":196140.0,"sma_60":189668.33,"sma_120":182745.83},{"date":"2025-12-02","open":173566,"high":174556,"low":170495,"close":172476,"volume":147516,"rsi_14":24.08,"sma_20":193720.0,"sma_60":189698.33,"sma_120":182712.5},{"date":"2025-12-03","open":173764,"high":180005,"low":171882,"close":178519,"volume":189596,"rsi_14":32.49,"sma_20":192430.0,"sma_60":189776.67,"sma_120":182760.0},{"date":"2025-12-04","open":178618,"high":186543,"low":176835,"close":185256,"volume":218247,"rsi_14":45.55,"sma_20":190905.0,"sma_60":189973.33,"sma_120":182819.17},{"date":"2025-12-05","open":185256,"high":187831,"low":180798,"close":186742,"volume":131581,"rsi_14":39.94,"sma_20":190230.0,"sma_60":190133.33,"sma_120":182930.83},{"date":"2025-12-08","open":187534,"high":189020,"low":184562,"close":186444,"volume":92115,"rsi_14":46.44,"sma_20":188915.0,"sma_60":190313.33,"sma_120":183058.33},{"date":"2025-12-09","open":187039,"high":188426,"low":182383,"close":187138,"volume":97814,"rsi_14":48.02,"sma_20":187585.0,"sma_60":190471.67,"sma_120":183100.83},{"date":"2025-12-10","open":187138,"high":187138,"low":183472,"close":183571,"volume":89034,"rsi_14":39.06,"sma_20":186175.0,"sma_60":190503.33,"sma_120":183158.33},{"date":"2025-12-11","open":185355,"high":187336,"low":180996,"close":181689,"volume":136945,"rsi_14":51.55,"sma_20":185020.0,"sma_60":190498.33,"sma_120":183218.33},{"date":"2025-12-12","open":183472,"high":194469,"low":183472,"close":193181,"volume":422944,"rsi_14":66.67,"sma_20":185115.0,"sma_60":190705.0,"sma_120":183350.83},{"date":"2025-12-15","open":189119,"high":189119,"low":181788,"close":185256,"volume":169831,"rsi_14":58.96,"sma_20":184415.0,"sma_60":190691.67,"sma_120":183434.17},{"date":"2025-12-16","open":186444,"high":197936,"low":186246,"close":191001,"volume":351560,"rsi_14":62.9,"sma_20":184455.0,"sma_60":190740.0,"sma_120":183520.83},{"date":"2025-12-17","open":195460,"high":201602,"low":183373,"close":185751,"volume":303845,"rsi_14":54.5,"sma_20":184280.0,"sma_60":190740.0,"sma_120":183543.33},{"date":"2025-12-18","open":180996,"high":183175,"low":178915,"close":180500,"volume":122408,"rsi_14":52.66,"sma_20":183565.0,"sma_60":190668.33,"sma_120":183549.17},{"date":"2025-12-19","open":184364,"high":186345,"low":177330,"close":183968,"volume":197604,"rsi_14":59.74,"sma_20":183740.0,"sma_60":190693.33,"sma_120":183555.0},{"date":"2025-12-22","open":186940,"high":187930,"low":182779,"close":185949,"volume":85094,"rsi_14":60.9,"sma_20":184165.0,"sma_60":190721.67,"sma_120":183566.67},{"date":"2025-12-23","open":186345,"high":188624,"low":184067,"close":184265,"volume":90862,"rsi_14":55.0,"sma_20":184595.0,"sma_60":190790.0,"sma_120":183475.0},{"date":"2025-12-24","open":186048,"high":196648,"low":183869,"close":191695,"volume":209539,"rsi_14":55.54,"sma_20":185395.0,"sma_60":191218.33,"sma_120":183329.17},{"date":"2025-12-26","open":192884,"high":194073,"low":186246,"close":187435,"volume":118253,"rsi_14":50.57,"sma_20":185750.0,"sma_60":191613.33,"sma_120":183351.67},{"date":"2025-12-29","open":193181,"high":208536,"low":191398,"close":205069,"volume":374228,"rsi_14":61.9,"sma_20":187155.0,"sma_60":192356.67,"sma_120":183534.17},{"date":"2025-12-30","open":197936,"high":201354,"low":191695,"close":198035,"volume":210099,"rsi_14":56.44,"sma_20":188455.0,"sma_60":192983.33,"sma_120":183755.83},{"date":"2026-01-02","open":198035,"high":207050,"low":194469,"close":206555,"volume":161962,"rsi_14":62.83,"sma_20":190175.0,"sma_60":193675.0,"sma_120":184026.67},{"date":"2026-01-05","open":206060,"high":211013,"low":203583,"close":209527,"volume":166199,"rsi_14":65.36,"sma_20":191740.0,"sma_60":194416.67,"sma_120":184254.17},{"date":"2026-01-06","open":213985,"high":215471,"low":204574,"close":214480,"volume":235021,"rsi_14":62.66,"sma_20":193215.0,"sma_60":195175.0,"sma_120":184465.83},{"date":"2026-01-07","open":212499,"high":216462,"low":203583,"close":205564,"volume":174763,"rsi_14":61.93,"sma_20":194165.0,"sma_60":195768.33,"sma_120":184624.17},{"date":"2026-01-08","open":203583,"high":204574,"low":197639,"close":199125,"volume":198800,"rsi_14":54.73,"sma_20":194805.0,"sma_60":196265.0,"sma_120":184779.17},{"date":"2026-01-09","open":199620,"high":201602,"low":196450,"close":201106,"volume":89536,"rsi_14":59.3,"sma_20":195510.0,"sma_60":196716.67,"sma_120":184925.83},{"date":"2026-01-12","open":204078,"high":212004,"low":203088,"close":207050,"volume":176174,"rsi_14":65.95,"sma_20":196695.0,"sma_60":197118.33,"sma_120":185106.67},{"date":"2026-01-13","open":211508,"high":212004,"low":203088,"close":207050,"volume":132093,"rsi_14":64.47,"sma_20":197975.0,"sma_60":197538.33,"sma_120":185298.33},{"date":"2026-01-14","open":205069,"high":221910,"low":204078,"close":218938,"volume":342657,"rsi_14":68.4,"sma_20":199275.0,"sma_60":198091.67,"sma_120":185615.83},{"date":"2026-01-15","open":220920,"high":224387,"low":214976,"close":219929,"volume":205518,"rsi_14":70.04,"sma_20":201025.0,"sma_60":198505.0,"sma_120":185939.17},{"date":"2026-01-16","open":223892,"high":224882,"low":217452,"close":219929,"volume":175855,"rsi_14":58.13,"sma_20":201820.0,"sma_60":190346.67,"sma_120":183085.83},{"date":"2026-01-19","open":216462,"high":222406,"low":213985,"close":214976,"volume":160262,"rsi_14":66.75,"sma_20":203960.0,"sma_60":199156.67,"sma_120":186637.5},{"date":"2026-01-20","open":215471,"high":224387,"low":210022,"close":219929,"volume":190380,"rsi_14":60.68,"sma_20":205950.0,"sma_60":199423.33,"sma_120":187015.83},{"date":"2026-01-21","open":212994,"high":233799,"low":212499,"close":219929,"volume":203230,"rsi_14":67.51,"sma_20":207765.0,"sma_60":199598.33,"sma_120":187404.17},{"date":"2026-01-22","open":221415,"high":224387,"low":214480,"close":214976,"volume":147564,"rsi_14":57.14,"sma_20":209230.0,"sma_60":199631.67,"sma_120":187742.5},{"date":"2026-01-23","open":223892,"high":231817,"low":219434,"close":225873,"volume":226909,"rsi_14":62.22,"sma_20":211330.0,"sma_60":199806.67,"sma_120":188214.17},{"date":"2026-01-26","open":235780,"high":244201,"low":226864,"close":231322,"volume":454871,"rsi_14":62.5,"sma_20":213330.0,"sma_60":200106.67,"sma_120":188705.83},{"date":"2026-01-27","open":227854,"high":231817,"low":216462,"close":221910,"volume":302962,"rsi_14":62.04,"sma_20":215070.0,"sma_60":200215.0,"sma_120":189162.5},{"date":"2026-01-28","open":223396,"high":223396,"low":216462,"close":216957,"volume":220088,"rsi_14":63.43,"sma_20":215670.0,"sma_60":200381.67,"sma_120":189543.33},{"date":"2026-01-29","open":218443,"high":235780,"low":212004,"close":234294,"volume":348578,"rsi_14":70.3,"sma_20":217500.0,"sma_60":200698.33,"sma_120":190164.17},{"date":"2026-01-30","open":236771,"high":245687,"low":223396,"close":226864,"volume":292860,"rsi_14":61.9,"sma_20":218525.0,"sma_60":200806.67,"sma_120":190706.67},{"date":"2026-02-02","open":216462,"high":217452,"low":194271,"close":194865,"volume":582864,"rsi_14":44.71,"sma_20":217785.0,"sma_60":200651.67,"sma_120":190935.0},{"date":"2026-02-03","open":203583,"high":213490,"low":201106,"close":213490,"volume":292947,"rsi_14":47.77,"sma_20":217735.0,"sma_60":200618.33,"sma_120":191312.5},{"date":"2026-02-04","open":210518,"high":231322,"low":209032,"close":230826,"volume":302466,"rsi_14":57.61,"sma_20":203020.0,"sma_60":191270.0,"sma_120":183584.17},{"date":"2026-02-05","open":221415,"high":230331,"low":219929,"close":222406,"volume":208553,"rsi_14":53.49,"sma_20":203370.0,"sma_60":192078.33,"sma_120":183950.83},{"date":"2026-02-06","open":211013,"high":213985,"low":200116,"close":212499,"volume":192502,"rsi_14":50.36,"sma_20":202970.0,"sma_60":192781.67,"sma_120":184254.17},{"date":"2026-02-09","open":220920,"high":225873,"low":217948,"close":223892,"volume":156910,"rsi_14":56.89,"sma_20":203970.0,"sma_60":193623.33,"sma_120":184683.33},{"date":"2026-02-10","open":224387,"high":224882,"low":214976,"close":216462,"volume":102937,"rsi_14":59.37,"sma_20":204020.0,"sma_60":194345.0,"sma_120":185005.0},{"date":"2026-02-11","open":223892,"high":235285,"low":219929,"close":230826,"volume":208696,"rsi_14":61.25,"sma_20":205570.0,"sma_60":195246.67,"sma_120":185487.5},{"date":"2026-02-12","open":237761,"high":251135,"low":233799,"close":248163,"volume":378998,"rsi_14":69.41,"sma_20":207370.0,"sma_60":196465.0,"sma_120":186134.17},{"date":"2026-02-13","open":245191,"high":255098,"low":243705,"close":245687,"volume":242095,"rsi_14":68.73,"sma_20":208995.0,"sma_60":197608.33,"sma_120":186669.17},{"date":"2026-02-19","open":251135,"high":251135,"low":240733,"close":248659,"volume":181838,"rsi_14":68.2,"sma_20":210870.0,"sma_60":198735.0,"sma_120":187274.17},{"date":"2026-02-20","open":249154,"high":256584,"low":247173,"close":253117,"volume":171205,"rsi_14":76.2,"sma_20":213320.0,"sma_60":199931.67,"sma_120":187935.0},{"date":"2026-02-23","open":267481,"high":271444,"low":254107,"close":268472,"volume":273508,"rsi_14":80.12,"sma_20":217215.0,"sma_60":201405.0,"sma_120":188700.83},{"date":"2026-02-24","open":265995,"high":280360,"low":265500,"close":279865,"volume":230017,"rsi_14":82.42,"sma_20":221290.0,"sma_60":202983.33,"sma_120":189580.0},{"date":"2026-02-25","open":289276,"high":295715,"low":278874,"close":288781,"volume":237838,"rsi_14":81.23,"sma_20":237685.0,"sma_60":211203.33,"sma_120":200285.83},{"date":"2026-02-26","open":289771,"high":296211,"low":283827,"close":287295,"volume":214198,"rsi_14":76.56,"sma_20":231215.0,"sma_60":206385.0,"sma_120":191365.83},{"date":"2026-02-27","open":281351,"high":294229,"low":280360,"close":281846,"volume":232853,"rsi_14":71.02,"sma_20":243535.0,"sma_60":214785.0,"sma_120":202233.33},{"date":"2026-03-03","open":276893,"high":287790,"low":260051,"close":263023,"volume":240380,"rsi_14":65.41,"sma_20":245860.0,"sma_60":216228.33,"sma_120":202965.83},{"date":"2026-03-04","open":251631,"high":256089,"low":218938,"close":230826,"volume":303429,"rsi_14":55.95,"sma_20":245685.0,"sma_60":217213.33,"sma_120":203440.83},{"date":"2026-03-05","open":250145,"high":254603,"low":240733,"close":247173,"volume":234629,"rsi_14":57.32,"sma_20":246710.0,"sma_60":218470.0,"sma_120":204084.17},{"date":"2026-03-06","open":240733,"high":252126,"low":236771,"close":246677,"volume":151044,"rsi_14":59.93,"sma_20":249325.0,"sma_60":219616.67,"sma_120":204696.67},{"date":"2026-03-09","open":226864,"high":230331,"low":218938,"close":228350,"volume":162510,"rsi_14":49.21,"sma_20":250075.0,"sma_60":220341.67,"sma_120":205157.5},{"date":"2026-03-10","open":241724,"high":244201,"low":232312,"close":240733,"volume":155630,"rsi_14":47.54,"sma_20":250575.0,"sma_60":221250.0,"sma_120":205691.67},{"date":"2026-03-11","open":255593,"high":265500,"low":246677,"close":250145,"volume":184810,"rsi_14":51.41,"sma_20":251975.0,"sma_60":222321.67,"sma_120":206317.5},{"date":"2026-03-12","open":252621,"high":260051,"low":246677,"close":250640,"volume":143067,"rsi_14":50.64,"sma_20":253900.0,"sma_60":223390.0,"sma_120":206930.83},{"date":"2026-03-13","open":242715,"high":254603,"low":237761,"close":247668,"volume":94694,"rsi_14":48.23,"sma_20":255100.0,"sma_60":224468.33,"sma_120":207485.83},{"date":"2026-03-16","open":268472,"high":287295,"low":259061,"close":263519,"volume":365808,"rsi_14":48.4,"sma_20":257475.0,"sma_60":220966.67,"sma_120":197361.67},{"date":"2026-03-17","open":269463,"high":272930,"low":259556,"close":260547,"volume":121356,"rsi_14":43.39,"sma_20":258975.0,"sma_60":222485.0,"sma_120":197982.5},{"date":"2026-03-18","open":264509,"high":282341,"low":262528,"close":279369,"volume":140673,"rsi_14":46.98,"sma_20":260550.0,"sma_60":224331.67,"sma_120":198812.5},{"date":"2026-03-19","open":273425,"high":295715,"low":270453,"close":287790,"volume":197216,"rsi_14":50.15,"sma_20":262675.0,"sma_60":226241.67,"sma_120":199688.33},{"date":"2026-03-20","open":299678,"high":309090,"low":296211,"close":300669,"volume":169133,"rsi_14":55.52,"sma_20":265300.0,"sma_60":228218.33,"sma_120":200656.67},{"date":"2026-03-23","open":286799,"high":292248,"low":265005,"close":270949,"volume":302571,"rsi_14":52.19,"sma_20":266200.0,"sma_60":229713.33,"sma_120":201385.83},{"date":"2026-03-24","open":284818,"high":289771,"low":262528,"close":273921,"volume":246407,"rsi_14":64.17,"sma_20":266475.0,"sma_60":231191.67,"sma_120":202165.83},{"date":"2026-03-25","open":286304,"high":291257,"low":276893,"close":280855,"volume":115618,"rsi_14":61.81,"sma_20":266525.0,"sma_60":232630.0,"sma_120":203001.67},{"date":"2026-03-26","open":284323,"high":287295,"low":272435,"close":274416,"volume":147334,"rsi_14":59.33,"sma_20":265800.0,"sma_60":233931.67,"sma_120":203822.5},{"date":"2026-03-27","open":261537,"high":267977,"low":254107,"close":265500,"volume":142220,"rsi_14":63.35,"sma_20":264700.0,"sma_60":235048.33,"sma_120":204583.33},{"date":"2026-03-30","open":246500,"high":264500,"low":246000,"close":261000,"volume":94543,"rsi_14":56.67,"sma_20":263525.0,"sma_60":235965.0,"sma_120":205286.67},{"date":"2026-03-31","open":255500,"high":271000,"low":252500,"close":256000,"volume":212885,"rsi_14":51.34,"sma_20":263050.0,"sma_60":236706.67,"sma_120":205958.33},{"date":"2026-04-01","open":273508,"high":283989,"low":268517,"close":278000,"volume":199737,"rsi_14":58.36,"sma_20":265325.0,"sma_60":237765.0,"sma_120":206809.17},{"date":"2026-04-02","open":285000,"high":285000,"low":261000,"close":264500,"volume":157472,"rsi_14":54.43,"sma_20":266075.0,"sma_60":238548.33,"sma_120":207585.0},{"date":"2026-04-03","open":272000,"high":275500,"low":264500,"close":268000,"volume":94650,"rsi_14":50.66,"sma_20":267025.0,"sma_60":239423.33,"sma_120":208364.17},{"date":"2026-04-06","open":269000,"high":280500,"low":264500,"close":268000,"volume":155605,"rsi_14":51.69,"sma_20":268900.0,"sma_60":240265.0,"sma_120":209187.5},{"date":"2026-04-07","open":271500,"high":271500,"low":257000,"close":261500,"volume":177092,"rsi_14":42.44,"sma_20":269825.0,"sma_60":241140.0,"sma_120":209922.5},{"date":"2026-04-08","open":277500,"high":290500,"low":276000,"close":287000,"volume":176021,"rsi_14":48.85,"sma_20":271550.0,"sma_60":242298.33,"sma_120":210964.17},{"date":"2026-04-09","open":284000,"high":288500,"low":278000,"close":280000,"volume":82855,"rsi_14":41.98,"sma_20":272900.0,"sma_60":243256.67,"sma_120":211931.67},{"date":"2026-04-10","open":284000,"high":298500,"low":281000,"close":293500,"volume":117695,"rsi_14":57.69,"sma_20":275075.0,"sma_60":244715.0,"sma_120":212966.67},{"date":"2026-04-13","open":287500,"high":301500,"low":286500,"close":293500,"volume":209675,"rsi_14":56.69,"sma_20":276450.0,"sma_60":245981.67,"sma_120":213994.17},{"date":"2026-04-14","open":305000,"high":307000,"low":293000,"close":301500,"volume":177138,"rsi_14":57.03,"sma_20":278375.0,"sma_60":247640.0,"sma_120":215087.5},{"date":"2026-04-15","open":311000,"high":347000,"low":310000,"close":343500,"volume":368883,"rsi_14":70.34,"sma_20":281450.0,"sma_60":249790.0,"sma_120":216550.0},{"date":"2026-04-16","open":342500,"high":343000,"low":331000,"close":334000,"volume":164094,"rsi_14":70.12,"sma_20":283625.0,"sma_60":251765.0,"sma_120":217906.67},{"date":"2026-04-17","open":337500,"high":339000,"low":327500,"close":329500,"volume":97939,"rsi_14":71.21,"sma_20":284925.0,"sma_60":253698.33,"sma_120":219235.0},{"date":"2026-04-20","open":336000,"high":352500,"low":331000,"close":332000,"volume":169813,"rsi_14":73.9,"sma_20":287850.0,"sma_60":255790.0,"sma_120":220585.0},{"date":"2026-04-21","open":337000,"high":344000,"low":333500,"close":337500,"volume":134018,"rsi_14":70.77,"sma_20":290900.0,"sma_60":258196.67,"sma_120":222018.33},{"date":"2026-04-22","open":338000,"high":359500,"low":336500,"close":355000,"volume":171301,"rsi_14":81.1,"sma_20":294475.0,"sma_60":260763.33,"sma_120":223670.83},{"date":"2026-04-23","open":371500,"high":382000,"low":360500,"close":374000,"volume":253765,"rsi_14":82.92,"sma_20":299325.0,"sma_60":263796.67,"sma_120":225485.0},{"date":"2026-04-24","open":375500,"high":402500,"low":372500,"close":398500,"volume":223625,"rsi_14":85.18,"sma_20":305850.0,"sma_60":267255.0,"sma_120":227539.17},{"date":"2026-04-27","open":422500,"high":438500,"low":416500,"close":426000,"volume":229840,"rsi_14":89.83,"sma_20":314100.0,"sma_60":271080.0,"sma_120":229832.5},{"date":"2026-04-28","open":443000,"high":447500,"low":400500,"close":402500,"volume":337848,"rsi_14":78.24,"sma_20":321425.0,"sma_60":274751.67,"sma_120":231850.0},{"date":"2026-04-29","open":402000,"high":425500,"low":399500,"close":418500,"volume":216468,"rsi_14":82.44,"sma_20":328425.0,"sma_60":278740.0,"sma_120":233952.5},{"date":"2026-04-30","open":422000,"high":473000,"low":421500,"close":453000,"volume":354410,"rsi_14":83.44,"sma_20":345225.0,"sma_60":296558.33,"sma_120":266780.0},{"date":"2026-05-04","open":502000,"high":515000,"low":485500,"close":509000,"volume":369776,"rsi_14":87.09,"sma_20":349900.0,"sma_60":288750.0,"sma_120":240149.17},{"date":"2026-05-06","open":552000,"high":587000,"low":530000,"close":531000,"volume":355612,"rsi_14":87.68,"sma_20":363050.0,"sma_60":294008.33,"sma_120":243138.33},{"date":"2026-05-07","open":518000,"high":523000,"low":495500,"close":507000,"volume":312879,"rsi_14":78.53,"sma_20":375325.0,"sma_60":298575.0,"sma_120":245900.83},{"date":"2026-05-08","open":493000,"high":549000,"low":491000,"close":543000,"volume":266712,"rsi_14":83.39,"sma_20":388125.0,"sma_60":303883.33,"sma_120":248965.83},{"date":"2026-05-11","open":546000,"high":553000,"low":523000,"close":541000,"volume":247274,"rsi_14":84.06,"sma_20":401175.0,"sma_60":309325.0,"sma_120":251983.33},{"date":"2026-05-12","open":532000,"high":537000,"low":480000,"close":510000,"volume":338416,"rsi_14":76.25,"sma_20":412000.0,"sma_60":314058.33,"sma_120":254755.0},{"date":"2026-05-13","open":491500,"high":531000,"low":482000,"close":517000,"volume":195873,"rsi_14":76.36,"sma_20":423175.0,"sma_60":319033.33,"sma_120":257568.33},{"date":"2026-05-14","open":531000,"high":553000,"low":491000,"close":505000,"volume":268825,"rsi_14":72.39,"sma_20":433350.0,"sma_60":323566.67,"sma_120":260248.33},{"date":"2026-05-15","open":501000,"high":502000,"low":460000,"close":472500,"volume":318123,"rsi_14":64.13,"sma_20":439800.0,"sma_60":327266.67,"sma_120":262655.0},{"date":"2026-05-18","open":473500,"high":553000,"low":443500,"close":528000,"volume":523497,"rsi_14":67.06,"sma_20":449500.0,"sma_60":331933.33,"sma_120":265533.33},{"date":"2026-05-19","open":529000,"high":545000,"low":503000,"close":541000,"volume":372160,"rsi_14":65.75,"sma_20":460075.0,"sma_60":336766.67,"sma_120":268476.67},{"date":"2026-05-20","open":528000,"high":541000,"low":482000,"close":500000,"volume":326340,"rsi_14":62.75,"sma_20":468475.0,"sma_60":340841.67,"sma_120":271060.83},{"date":"2026-05-21","open":517000,"high":530000,"low":499000,"close":521000,"volume":239038,"rsi_14":63.23,"sma_20":477650.0,"sma_60":345008.33,"sma_120":273840.0},{"date":"2026-05-22","open":549000,"high":587000,"low":536000,"close":544000,"volume":316376,"rsi_14":62.1,"sma_20":487100.0,"sma_60":349366.67,"sma_120":276819.17},{"date":"2026-05-26","open":571000,"high":604000,"low":548000,"close":553000,"volume":290900,"rsi_14":56.69,"sma_20":496050.0,"sma_60":353725.0,"sma_120":279892.5},{"date":"2026-05-27","open":560000,"high":560000,"low":506000,"close":508000,"volume":244528,"rsi_14":46.73,"sma_20":501525.0,"sma_60":357358.33,"sma_120":282575.83},{"date":"2026-05-28","open":494500,"high":499500,"low":455500,"close":475500,"volume":379233,"rsi_14":45.63,"sma_20":504000.0,"sma_60":360541.67,"sma_120":285022.5},{"date":"2026-05-29","open":487500,"high":487500,"low":428000,"close":446000,"volume":459222,"rsi_14":36.3,"sma_20":506175.0,"sma_60":363550.0,"sma_120":287340.83},{"date":"2026-06-01","open":453000,"high":487500,"low":442000,"close":466000,"volume":363149,"rsi_14":39.92,"sma_20":508550.0,"sma_60":367433.33,"sma_120":289845.0},{"date":"2026-06-02","open":465000,"high":465500,"low":420500,"close":425500,"volume":290045,"rsi_14":38.93,"sma_20":507175.0,"sma_60":370366.67,"sma_120":292037.5},{"date":"2026-06-04","open":424000,"high":456000,"low":420500,"close":435500,"volume":231240,"rsi_14":39.4,"sma_20":503500.0,"sma_60":373475.0,"sma_120":294314.17},{"date":"2026-06-05","open":421000,"high":428000,"low":393000,"close":410500,"volume":172353,"rsi_14":38.11,"sma_20":497475.0,"sma_60":376475.0,"sma_120":296343.33},{"date":"2026-06-08","open":359000,"high":384000,"low":359000,"close":371000,"volume":147196,"rsi_14":37.45,"sma_20":490675.0,"sma_60":378608.33,"sma_120":298043.33},{"date":"2026-06-09","open":386500,"high":395500,"low":360500,"close":387500,"volume":194662,"rsi_14":30.78,"sma_20":482900.0,"sma_60":380858.33,"sma_120":299847.5},{"date":"2026-06-10","open":380000,"high":407500,"low":372000,"close":390000,"volume":164141,"rsi_14":28.73,"sma_20":475350.0,"sma_60":383141.67,"sma_120":301665.0},{"date":"2026-06-11","open":375000,"high":381500,"low":353500,"close":373500,"volume":213581,"rsi_14":30.86,"sma_20":468525.0,"sma_60":385200.0,"sma_120":303350.83},{"date":"2026-06-12","open":405500,"high":414000,"low":382500,"close":386500,"volume":170688,"rsi_14":29.15,"sma_20":462000.0,"sma_60":387208.33,"sma_120":305105.83},{"date":"2026-06-15","open":409500,"high":439000,"low":403500,"close":419500,"volume":295009,"rsi_14":31.28,"sma_20":457725.0,"sma_60":389816.67,"sma_120":307060.83},{"date":"2026-06-16","open":436500,"high":438000,"low":413000,"close":424000,"volume":170519,"rsi_14":30.34,"sma_20":455300.0,"sma_60":392183.33,"sma_120":309062.5},{"date":"2026-06-17","open":426500,"high":444000,"low":410500,"close":433000,"volume":180798,"rsi_14":58.36,"sma_20":419400.0,"sma_60":408925.0,"sma_120":322059.17},{"date":"2026-06-18","open":433500,"high":436500,"low":411000,"close":417500,"volume":175864,"rsi_14":39.45,"sma_20":444375.0,"sma_60":396458.33,"sma_120":312941.67},{"date":"2026-06-19","open":421000,"high":452000,"low":395000,"close":410000,"volume":250904,"rsi_14":42.89,"sma_20":439875.0,"sma_60":398733.33,"sma_120":314700.83},{"date":"2026-06-22","open":403000,"high":409500,"low":390000,"close":394000,"volume":101782,"rsi_14":35.54,"sma_20":433525.0,"sma_60":400691.67,"sma_120":316309.17},{"date":"2026-06-23","open":399500,"high":421000,"low":355000,"close":361500,"volume":217994,"rsi_14":36.72,"sma_20":424400.0,"sma_60":401991.67,"sma_120":317605.0},{"date":"2026-06-24","open":355500,"high":367000,"low":343000,"close":353500,"volume":316179,"rsi_14":32.85,"sma_20":414425.0,"sma_60":403266.67,"sma_120":318788.33},{"date":"2026-06-25","open":367500,"high":384000,"low":355500,"close":359500,"volume":193452,"rsi_14":38.41,"sma_20":407000.0,"sma_60":404791.67,"sma_120":319992.5},{"date":"2026-06-26","open":360000,"high":360000,"low":319000,"close":334000,"volume":200220,"rsi_14":41.02,"sma_20":399925.0,"sma_60":406008.33,"sma_120":320963.33},{"date":"2026-06-29","open":340000,"high":361000,"low":333500,"close":358500,"volume":244708,"rsi_14":43.22,"sma_20":395550.0,"sma_60":407716.67,"sma_120":322155.0},{"date":"2026-06-30","open":374000,"high":376000,"low":352000,"close":365500,"volume":226210,"rsi_14":44.39,"sma_20":390525.0,"sma_60":409166.67,"sma_120":323388.33},{"date":"2026-07-01","open":381500,"high":410500,"low":379000,"close":399000,"volume":260834,"rsi_14":55.41,"sma_20":389200.0,"sma_60":411408.33,"sma_120":324971.67},{"date":"2026-07-02","open":385000,"high":412500,"low":373000,"close":381000,"volume":223228,"rsi_14":48.86,"sma_20":386475.0,"sma_60":413291.67,"sma_120":326334.17},{"date":"2026-07-03","open":391000,"high":394500,"low":340000,"close":374000,"volume":197354,"rsi_14":39.39,"sma_20":384650.0,"sma_60":415058.33,"sma_120":327596.67},{"date":"2026-07-06","open":376000,"high":376500,"low":340500,"close":353000,"volume":145508,"rsi_14":34.63,"sma_20":383750.0,"sma_60":416583.33,"sma_120":328821.67},{"date":"2026-07-07","open":352000,"high":354000,"low":330000,"close":341000,"volume":145837,"rsi_14":30.34,"sma_20":381425.0,"sma_60":417483.33,"sma_120":329850.83},{"date":"2026-07-08","open":330000,"high":336500,"low":303000,"close":308500,"volume":173053,"rsi_14":28.29,"sma_20":377350.0,"sma_60":417958.33,"sma_120":330738.33},{"date":"2026-07-09","open":308000,"high":327500,"low":304500,"close":313500,"volume":200187,"rsi_14":30.58,"sma_20":374350.0,"sma_60":418291.67,"sma_120":331563.33},{"date":"2026-07-10","open":326500,"high":339500,"low":323000,"close":329000,"volume":114119,"rsi_14":36.9,"sma_20":371475.0,"sma_60":418883.33,"sma_120":332509.17},{"date":"2026-07-13","open":335000,"high":337750,"low":298000,"close":303500,"volume":144927,"rsi_14":37.97,"sma_20":365675.0,"sma_60":418916.67,"sma_120":333259.17},{"date":"2026-07-14","open":305000,"high":306000,"low":276500,"close":292500,"volume":157275,"rsi_14":37.5,"sma_20":359100.0,"sma_60":418066.67,"sma_120":333975.83},{"date":"2026-07-15","open":303500,"high":308500,"low":293500,"close":305000,"volume":145637,"rsi_14":39.12,"sma_20":352700.0,"sma_60":417583.33,"sma_120":334908.33},{"date":"2026-07-16","open":293000,"high":295000,"low":278000,"close":288000,"volume":149766,"rsi_14":40.5,"sma_20":346225.0,"sma_60":416891.67,"sma_120":335633.33},{"date":"2026-07-20","open":277500,"high":281500,"low":262000,"close":265500,"volume":130399,"rsi_14":30.62,"sma_20":339000.0,"sma_60":415783.33,"sma_120":336245.83},{"date":"2026-07-21","open":262000,"high":277000,"low":259000,"close":275000,"volume":135964,"rsi_14":31.34,"sma_20":333050.0,"sma_60":414741.67,"sma_120":336945.83},{"date":"2026-07-22","open":284000,"high":301500,"low":280000,"close":284500,"volume":135989,"rsi_14":23.8,"sma_20":329200.0,"sma_60":413566.67,"sma_120":337679.17},{"date":"2026-07-23","open":288500,"high":324000,"low":288500,"close":321500,"volume":170807,"rsi_14":37.47,"sma_20":327600.0,"sma_60":412691.67,"sma_120":338840.0},{"date":"2026-07-24","open":322000,"high":327500,"low":304000,"close":307000,"volume":139033,"rsi_14":36.33,"sma_20":324975.0,"sma_60":411166.67,"sma_120":339905.0},{"date":"2026-07-27","open":314500,"high":317500,"low":288000,"close":305000,"volume":107606,"rsi_14":39.38,"sma_20":323525.0,"sma_60":409150.0,"sma_120":340968.33},{"date":"2026-07-28","open":292000,"high":295000,"low":263500,"close":268000,"volume":147308,"rsi_14":35.46,"sma_20":319000.0,"sma_60":406908.33,"sma_120":341722.5},{"date":"2026-07-29","open":271000,"high":274500,"low":224500,"close":243500,"volume":209133,"rsi_14":36.63,"sma_20":312900.0,"sma_60":403991.67,"sma_120":341901.67},{"date":"2026-07-30","open":238500,"high":253500,"low":221000,"close":223500,"volume":181081,"rsi_14":32.56,"sma_20":304125.0,"sma_60":400166.67,"sma_120":341855.83},{"date":"2026-07-31","open":253500,"high":270500,"low":244500,"close":267000,"volume":193549,"rsi_14":39.16,"sma_20":298425.0,"sma_60":396133.33,"sma_120":342441.67},{"date":"2026-08-03","open":262000,"high":278000,"low":260000,"close":273000,"volume":119332,"rsi_14":44.28,"sma_20":293375.0,"sma_60":391833.33,"sma_120":342920.83},{"date":"2026-08-04","open":280000,"high":301500,"low":277500,"close":300500,"volume":168198,"rsi_14":51.41,"sma_20":290750.0,"sma_60":388391.67,"sma_120":343483.33},{"date":"2026-08-05","open":317500,"high":335000,"low":311500,"close":329000,"volume":176261,"rsi_14":54.01,"sma_20":290150.0,"sma_60":384825.0,"sma_120":344354.17},{"date":"2026-08-06","open":328000,"high":354500,"low":326500,"close":328500,"volume":219985,"rsi_14":57.17,"sma_20":291150.0,"sma_60":381283.33,"sma_120":345304.17},{"date":"2026-08-07","open":332000,"high":341000,"low":304500,"close":317000,"volume":193052,"rsi_14":59.48,"sma_20":291325.0,"sma_60":378066.67,"sma_120":346062.5},{"date":"2026-08-10","open":325500,"high":342000,"low":323500,"close":330000,"volume":138588,"rsi_14":60.0,"sma_20":291375.0,"sma_60":374950.0,"sma_120":346991.67},{"date":"2026-08-11","open":330000,"high":334500,"low":316500,"close":322500,"volume":130876,"rsi_14":56.96,"sma_20":292325.0,"sma_60":371908.33,"sma_120":347737.5},{"date":"2026-08-12","open":331000,"high":344500,"low":324000,"close":337000,"volume":148023,"rsi_14":53.09,"sma_20":294550.0,"sma_60":369650.0,"sma_120":348458.33},{"date":"2026-08-13","open":346000,"high":359000,"low":322500,"close":326000,"volume":208349,"rsi_14":53.85,"sma_20":295600.0,"sma_60":366283.33,"sma_120":349108.33},{"date":"2026-08-14","open":327000,"high":333500,"low":306500,"close":323500,"volume":258716,"rsi_14":53.74,"sma_20":297375.0,"sma_60":362658.33,"sma_120":349712.5},{"date":"2026-08-18","open":340000,"high":359000,"low":326500,"close":343500,"volume":269306,"rsi_14":66.38,"sma_20":301275.0,"sma_60":360050.0,"sma_120":350445.83},{"date":"2026-08-19","open":328000,"high":345000,"low":313000,"close":333000,"volume":161876,"rsi_14":70.67,"sma_20":304175.0,"sma_60":356916.67,"sma_120":350962.5},{"date":"2026-08-20","open":336000,"high":336500,"low":310000,"close":313500,"volume":226931,"rsi_14":70.83,"sma_20":305625.0,"sma_60":353075.0,"sma_120":351220.83},{"date":"2026-08-21","open":304500,"high":307000,"low":287500,"close":293500,"volume":270696,"rsi_14":56.88,"sma_20":304225.0,"sma_60":348750.0,"sma_120":351237.5},{"date":"2026-08-24","open":289500,"high":292000,"low":272000,"close":288500,"volume":268700,"rsi_14":54.05,"sma_20":303300.0,"sma_60":345091.67,"sma_120":351225.0},{"date":"2026-08-25","open":282000,"high":294500,"low":271000,"close":294500,"volume":114278,"rsi_14":48.24,"sma_20":302775.0,"sma_60":342075.0,"sma_120":351308.33},{"date":"2026-08-26","open":293500,"high":297500,"low":287500,"close":293500,"volume":105298,"rsi_14":37.54,"sma_20":304050.0,"sma_60":339533.33,"sma_120":351541.67},{"date":"2026-08-27","open":304500,"high":315000,"low":298000,"close":313000,"volume":189929,"rsi_14":45.2,"sma_20":307525.0,"sma_60":336983.33,"sma_120":352208.33},{"date":"2026-08-28","open":307500,"high":326000,"low":305000,"close":313000,"volume":111037,"rsi_14":48.67,"sma_20":312000.0,"sma_60":335108.33,"sma_120":352737.5},{"date":"2026-08-31","open":302500,"high":312000,"low":294000,"close":311500,"volume":87934,"rsi_14":43.32,"sma_20":314225.0,"sma_60":333041.67,"sma_120":353258.33},{"date":"2026-09-01","open":308000,"high":312500,"low":300500,"close":310000,"volume":68724,"rsi_14":45.28,"sma_20":316075.0,"sma_60":331366.67,"sma_120":353920.83},{"date":"2026-09-02","open":300500,"high":307000,"low":294000,"close":296500,"volume":89114,"rsi_14":34.6,"sma_20":315875.0,"sma_60":330125.0,"sma_120":354366.67},{"date":"2026-09-03","open":301500,"high":303000,"low":283500,"close":292000,"volume":75632,"rsi_14":36.4,"sma_20":314025.0,"sma_60":328533.33,"sma_120":354695.83},{"date":"2026-09-04","open":300000,"high":309500,"low":296000,"close":299500,"volume":110255,"rsi_14":40.77,"sma_20":312575.0,"sma_60":327025.0,"sma_120":355083.33},{"date":"2026-09-07","open":307000,"high":319500,"low":305500,"close":316500,"volume":89020,"rsi_14":39.37,"sma_20":312550.0,"sma_60":326075.0,"sma_120":355637.5},{"date":"2026-09-08","open":321000,"high":324500,"low":300500,"close":302500,"volume":117715,"rsi_14":38.31,"sma_20":311175.0,"sma_60":324675.0,"sma_120":355941.67},{"date":"2026-09-09","open":307500,"high":338500,"low":305500,"close":330000,"volume":202945,"rsi_14":55.96,"sma_20":311550.0,"sma_60":323183.33,"sma_120":356500.0},{"date":"2026-09-10","open":323000,"high":326000,"low":310500,"close":321500,"volume":134585,"rsi_14":61.02,"sma_20":310775.0,"sma_60":321475.0,"sma_120":356829.17},{"date":"2026-09-11","open":308500,"high":321500,"low":303500,"close":319500,"volume":91830,"rsi_14":62.5,"sma_20":310450.0,"sma_60":319583.33,"sma_120":357070.83},{"date":"2026-09-14","open":308000,"high":317000,"low":305000,"close":308000,"volume":62867,"rsi_14":55.21,"sma_20":309675.0,"sma_60":317758.33,"sma_120":357108.33},{"date":"2026-09-15","open":308500,"high":311000,"low":300000,"close":305500,"volume":63961,"rsi_14":54.58,"sma_20":307775.0,"sma_60":316016.67,"sma_120":357375.0},{"date":"2026-09-16","open":309000,"high":310500,"low":299500,"close":303500,"volume":81492,"rsi_14":45.81,"sma_20":306300.0,"sma_60":314508.33,"sma_120":357600.0},{"date":"2026-09-17","open":307500,"high":310000,"low":299500,"close":307500,"volume":84266,"rsi_14":47.66,"sma_20":306000.0,"sma_60":313608.33,"sma_120":357800.0},{"date":"2026-09-18","open":312500,"high":328500,"low":308000,"close":324000,"volume":181594,"rsi_14":54.72,"sma_20":307525.0,"sma_60":313116.67,"sma_120":358191.67},{"date":"2026-09-21","open":325500,"high":331000,"low":316500,"close":326500,"volume":90301,"rsi_14":56.18,"sma_20":309425.0,"sma_60":312566.67,"sma_120":358679.17},{"date":"2026-09-22","open":331500,"high":338000,"low":317500,"close":326500,"volume":116161,"rsi_14":62.5,"sma_20":311025.0,"sma_60":312441.67,"sma_120":359225.0},{"date":"2026-09-23","open":333500,"high":338000,"low":320000,"close":322500,"volume":71796,"rsi_14":62.76,"sma_20":312475.0,"sma_60":311841.67,"sma_120":359779.17},{"date":"2026-09-28","open":318000,"high":324500,"low":310500,"close":312000,"volume":102188,"rsi_14":55.1,"sma_20":312425.0,"sma_60":310950.0,"sma_120":360058.33},{"date":"2026-09-29","open":312000,"high":322000,"low":309000,"close":318000,"volume":82428,"rsi_14":50.67,"sma_20":312675.0,"sma_60":309600.0,"sma_120":360504.17},{"date":"2026-09-30","open":321000,"high":326000,"low":306500,"close":310000,"volume":94147,"rsi_14":53.55,"sma_20":312600.0,"sma_60":308416.67,"sma_120":360854.17},{"date":"2026-10-01","open":307000,"high":307000,"low":293000,"close":298500,"volume":186912,"rsi_14":32.4,"sma_20":312025.0,"sma_60":307158.33,"sma_120":361108.33},{"date":"2026-10-02","open":297500,"high":300500,"low":293000,"close":299000,"volume":107849,"rsi_14":36.2,"sma_20":312150.0,"sma_60":306258.33,"sma_120":361420.83},{"date":"2026-10-06","open":300500,"high":305500,"low":294000,"close":300500,"volume":160128,"rsi_14":38.27,"sma_20":312575.0,"sma_60":305583.33,"sma_120":361533.33},{"date":"2026-10-07","open":307000,"high":307000,"low":277500,"close":278000,"volume":330540,"rsi_14":33.7,"sma_20":311500.0,"sma_60":305075.0,"sma_120":361516.67},{"date":"2026-10-08","open":276500,"high":277000,"low":266000,"close":268500,"volume":198696,"rsi_14":31.31,"sma_20":309100.0,"sma_60":304325.0,"sma_120":361308.33},{"date":"2026-10-12","open":266500,"high":269000,"low":252000,"close":252500,"volume":189328,"rsi_14":27.43,"sma_20":306600.0,"sma_60":303050.0,"sma_120":360966.67},{"date":"2026-10-13","open":250000,"high":250000,"low":233000,"close":248500,"volume":232010,"rsi_14":23.89,"sma_20":302525.0,"sma_60":302133.33,"sma_120":360525.0},{"date":"2026-10-14","open":247500,"high":258000,"low":243000,"close":247500,"volume":134389,"rsi_14":10.77,"sma_20":298825.0,"sma_60":301383.33,"sma_120":359725.0},{"date":"2026-10-15","open":232500,"high":234500,"low":215500,"close":217000,"volume":240793,"rsi_14":6.37,"sma_20":293700.0,"sma_60":299916.67,"sma_120":358750.0},{"date":"2026-10-16","open":226000,"high":238000,"low":222500,"close":228500,"volume":154826,"rsi_14":14.23,"sma_20":289725.0,"sma_60":298925.0,"sma_120":357908.33},{"date":"2026-10-19","open":222000,"high":235500,"low":215500,"close":235500,"volume":138365,"rsi_14":18.93,"sma_20":286225.0,"sma_60":298425.0,"sma_120":357104.17},{"date":"2026-10-20","open":228000,"high":229500,"low":211000,"close":215500,"volume":152744,"rsi_14":17.73,"sma_20":281825.0,"sma_60":297433.33,"sma_120":356087.5},{"date":"2026-10-21","open":224500,"high":232000,"low":219500,"close":230500,"volume":139537,"rsi_14":22.4,"sma_20":277975.0,"sma_60":296533.33,"sma_120":355050.0},{"date":"2026-10-22","open":228500,"high":235000,"low":218500,"close":220500,"volume":104233,"rsi_14":22.12,"sma_20":272800.0,"sma_60":294850.0,"sma_120":353770.83},{"date":"2026-10-23","open":203162,"high":213500,"low":195054,"close":213500,"volume":158199}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":16878.17712168527,"pbr":0.82,"per":12.65,"roa":0.99,"roe":3.67,"grade":"C","comment":"PER 12.83배, ROE 3.67%","revenue":37630042000000.0,"analysis":"PER 12.8배입니다. ROE 3.7%입니다. 시가총액 6.75조. 매출 37.63조, 영업이익 1.58조.","eps_basis":"TTM","debt_ratio":2.6971205638393405,"market_cap":6661200000000,"net_income":719262000000.0,"total_debt":21786698000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":9.95,"total_assets":29864460000000.0,"total_equity":8077762000000.0,"profit_margin":1.91,"revenue_basis":"TTM","dividend_yield":0.7,"net_income_basis":"TTM","operating_income":1584066000000.0,"operating_margin":4.21,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["부채비율(부채총계/자본총계) 2.7배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":213500.0,"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":58400.0},{"date":"2016-10-25","close":59100.0},{"date":"2016-10-26","close":58600.0},{"date":"2016-10-27","close":56900.0},{"date":"2016-10-28","close":53900.0},{"date":"2016-10-31","close":54900.0},{"date":"2016-11-01","close":54400.0},{"date":"2016-11-02","close":54700.0},{"date":"2016-11-03","close":53400.0},{"date":"2016-11-04","close":53300.0},{"date":"2016-11-07","close":53100.0},{"date":"2016-11-08","close":52800.0},{"date":"2016-11-09","close":51100.0},{"date":"2016-11-10","close":55800.0},{"date":"2016-11-11","close":60000.0},{"date":"2016-11-14","close":60800.0},{"date":"2016-11-15","close":60700.0},{"date":"2016-11-16","close":62000.0},{"date":"2016-11-17","close":62000.0},{"date":"2016-11-18","close":60900.0},{"date":"2016-11-21","close":60000.0},{"date":"2016-11-22","close":61100.0},{"date":"2016-11-23","close":61700.0},{"date":"2016-11-24","close":62200.0},{"date":"2016-11-25","close":62800.0},{"date":"2016-11-28","close":62300.0},{"date":"2016-11-29","close":62000.0},{"date":"2016-11-30","close":60900.0},{"date":"2016-12-01","close":62700.0},{"date":"2016-12-02","close":62100.0},{"date":"2016-12-05","close":61800.0},{"date":"2016-12-06","close":64400.0},{"date":"2016-12-07","close":63400.0},{"date":"2016-12-08","close":64000.0},{"date":"2016-12-09","close":63600.0},{"date":"2016-12-12","close":63800.0},{"date":"2016-12-13","close":63600.0},{"date":"2016-12-14","close":62600.0},{"date":"2016-12-15","close":63100.0},{"date":"2016-12-16","close":62500.0},{"date":"2016-12-19","close":62200.0},{"date":"2016-12-20","close":61500.0},{"date":"2016-12-21","close":61300.0},{"date":"2016-12-22","close":61200.0},{"date":"2016-12-23","close":60900.0},{"date":"2016-12-26","close":61000.0},{"date":"2016-12-27","close":60600.0},{"date":"2016-12-28","close":59900.0},{"date":"2016-12-29","close":59300.0},{"date":"2017-01-02","close":59800.0},{"date":"2017-01-03","close":59800.0},{"date":"2017-01-04","close":59400.0},{"date":"2017-01-05","close":61100.0},{"date":"2017-01-06","close":62400.0},{"date":"2017-01-09","close":61500.0},{"date":"2017-01-10","close":60400.0},{"date":"2017-01-11","close":62400.0},{"date":"2017-01-12","close":62500.0},{"date":"2017-01-13","close":62000.0},{"date":"2017-01-16","close":62100.0},{"date":"2017-01-17","close":62300.0},{"date":"2017-01-18","close":62900.0},{"date":"2017-01-19","close":62500.0},{"date":"2017-01-20","close":63500.0},{"date":"2017-01-23","close":63700.0},{"date":"2017-01-24","close":63800.0},{"date":"2017-01-25","close":62200.0},{"date":"2017-01-26","close":64000.0},{"date":"2017-01-31","close":62600.0},{"date":"2017-02-01","close":63200.0},{"date":"2017-02-02","close":61900.0},{"date":"2017-02-03","close":61900.0},{"date":"2017-02-06","close":62400.0},{"date":"2017-02-07","close":63100.0},{"date":"2017-02-08","close":63700.0},{"date":"2017-02-09","close":64200.0},{"date":"2017-02-10","close":70200.0},{"date":"2017-02-13","close":70300.0},{"date":"2017-02-14","close":69900.0},{"date":"2017-02-15","close":71000.0},{"date":"2017-02-16","close":70100.0},{"date":"2017-02-17","close":69100.0},{"date":"2017-02-20","close":68400.0},{"date":"2017-02-21","close":69400.0},{"date":"2017-02-22","close":68700.0},{"date":"2017-02-23","close":69000.0},{"date":"2017-02-24","close":67800.0},{"date":"2017-02-27","close":66600.0},{"date":"2017-02-28","close":67800.0},{"date":"2017-03-02","close":66800.0},{"date":"2017-03-03","close":65200.0},{"date":"2017-03-06","close":65300.0},{"date":"2017-03-07","close":65300.0},{"date":"2017-03-08","close":65200.0},{"date":"2017-03-09","close":63900.0},{"date":"2017-03-10","close":63700.0},{"date":"2017-03-13","close":65300.0},{"date":"2017-03-14","close":65000.0},{"date":"2017-03-15","close":63400.0},{"date":"2017-03-16","close":64900.0},{"date":"2017-03-17","close":65300.0},{"date":"2017-03-20","close":63900.0},{"date":"2017-03-21","close":63500.0},{"date":"2017-03-22","close":61500.0},{"date":"2017-03-23","close":64100.0},{"date":"2017-03-24","close":64200.0},{"date":"2017-03-27","close":62500.0},{"date":"2017-03-28","close":63000.0},{"date":"2017-03-29","close":62200.0},{"date":"2017-03-30","close":62500.0},{"date":"2017-03-31","close":64200.0},{"date":"2017-04-03","close":63500.0},{"date":"2017-04-04","close":63200.0},{"date":"2017-04-05","close":64800.0},{"date":"2017-04-06","close":64700.0},{"date":"2017-04-07","close":65800.0},{"date":"2017-04-10","close":64600.0},{"date":"2017-04-11","close":64500.0},{"date":"2017-04-12","close":64600.0},{"date":"2017-04-13","close":65300.0},{"date":"2017-04-14","close":64300.0},{"date":"2017-04-17","close":64600.0},{"date":"2017-04-18","close":64400.0},{"date":"2017-04-19","close":63400.0},{"date":"2017-04-20","close":63400.0},{"date":"2017-04-21","close":65200.0},{"date":"2017-04-24","close":65400.0},{"date":"2017-04-25","close":65700.0},{"date":"2017-04-26","close":66400.0},{"date":"2017-04-27","close":66900.0},{"date":"2017-04-28","close":65200.0},{"date":"2017-05-02","close":66400.0},{"date":"2017-05-04","close":67500.0},{"date":"2017-05-08","close":67700.0},{"date":"2017-05-10","close":66800.0},{"date":"2017-05-11","close":67800.0},{"date":"2017-05-12","close":67900.0},{"date":"2017-05-15","close":67600.0},{"date":"2017-05-16","close":68500.0},{"date":"2017-05-17","close":72100.0},{"date":"2017-05-18","close":72900.0},{"date":"2017-05-19","close":72400.0},{"date":"2017-05-22","close":73100.0},{"date":"2017-05-23","close":72500.0},{"date":"2017-05-24","close":73700.0},{"date":"2017-05-25","close":75000.0},{"date":"2017-05-26","close":74700.0},{"date":"2017-05-29","close":74100.0},{"date":"2017-05-30","close":73900.0},{"date":"2017-05-31","close":73500.0},{"date":"2017-06-01","close":74400.0},{"date":"2017-06-02","close":74000.0},{"date":"2017-06-05","close":73700.0},{"date":"2017-06-07","close":72900.0},{"date":"2017-06-08","close":73700.0},{"date":"2017-06-09","close":73900.0},{"date":"2017-06-12","close":72400.0},{"date":"2017-06-13","close":76000.0},{"date":"2017-06-14","close":74400.0},{"date":"2017-06-15","close":73200.0},{"date":"2017-06-16","close":75700.0},{"date":"2017-06-19","close":74500.0},{"date":"2017-06-20","close":71600.0},{"date":"2017-06-21","close":71400.0},{"date":"2017-06-22","close":72400.0},{"date":"2017-06-23","close":71200.0},{"date":"2017-06-26","close":71000.0},{"date":"2017-06-27","close":70400.0},{"date":"2017-06-28","close":71300.0},{"date":"2017-06-29","close":71500.0},{"date":"2017-06-30","close":72900.0},{"date":"2017-07-03","close":75200.0},{"date":"2017-07-04","close":75200.0},{"date":"2017-07-05","close":74500.0},{"date":"2017-07-06","close":74900.0},{"date":"2017-07-07","close":75500.0},{"date":"2017-07-10","close":76700.0},{"date":"2017-07-11","close":77700.0},{"date":"2017-07-12","close":76600.0},{"date":"2017-07-13","close":78200.0},{"date":"2017-07-14","close":78200.0},{"date":"2017-07-17","close":77700.0},{"date":"2017-07-18","close":79900.0},{"date":"2017-07-19","close":79700.0},{"date":"2017-07-20","close":82100.0},{"date":"2017-07-21","close":81800.0},{"date":"2017-07-24","close":81700.0},{"date":"2017-07-25","close":83500.0},{"date":"2017-07-26","close":84400.0},{"date":"2017-07-27","close":83700.0},{"date":"2017-07-28","close":83100.0},{"date":"2017-07-31","close":84200.0},{"date":"2017-08-01","close":84500.0},{"date":"2017-08-02","close":82900.0},{"date":"2017-08-03","close":84200.0},{"date":"2017-08-04","close":87400.0},{"date":"2017-08-07","close":87100.0},{"date":"2017-08-08","close":86800.0},{"date":"2017-08-09","close":88100.0},{"date":"2017-08-10","close":86800.0},{"date":"2017-08-11","close":85800.0},{"date":"2017-08-14","close":83700.0},{"date":"2017-08-16","close":82600.0},{"date":"2017-08-17","close":87200.0},{"date":"2017-08-18","close":84600.0},{"date":"2017-08-21","close":83900.0},{"date":"2017-08-22","close":83100.0},{"date":"2017-08-23","close":83100.0},{"date":"2017-08-24","close":82500.0},{"date":"2017-08-25","close":85300.0},{"date":"2017-08-28","close":84100.0},{"date":"2017-08-29","close":84300.0},{"date":"2017-08-30","close":85800.0},{"date":"2017-08-31","close":84500.0},{"date":"2017-09-01","close":81000.0},{"date":"2017-09-04","close":82400.0},{"date":"2017-09-05","close":82500.0},{"date":"2017-09-06","close":80400.0},{"date":"2017-09-07","close":80500.0},{"date":"2017-09-08","close":83900.0},{"date":"2017-09-11","close":82800.0},{"date":"2017-09-12","close":85100.0},{"date":"2017-09-13","close":83900.0},{"date":"2017-09-14","close":81900.0},{"date":"2017-09-15","close":81400.0},{"date":"2017-09-18","close":81900.0},{"date":"2017-09-19","close":80500.0},{"date":"2017-09-20","close":81200.0},{"date":"2017-09-21","close":80400.0},{"date":"2017-09-22","close":78500.0},{"date":"2017-09-25","close":77300.0},{"date":"2017-09-26","close":79100.0},{"date":"2017-09-27","close":77300.0},{"date":"2017-09-28","close":79400.0},{"date":"2017-09-29","close":78800.0},{"date":"2017-10-10","close":77800.0},{"date":"2017-10-11","close":77500.0},{"date":"2017-10-12","close":78900.0},{"date":"2017-10-13","close":79000.0},{"date":"2017-10-16","close":80400.0},{"date":"2017-10-17","close":85000.0},{"date":"2017-10-18","close":85100.0},{"date":"2017-10-19","close":83400.0},{"date":"2017-10-20","close":83100.0},{"date":"2017-10-23","close":81200.0},{"date":"2017-10-24","close":80500.0},{"date":"2017-10-25","close":79600.0},{"date":"2017-10-26","close":80200.0},{"date":"2017-10-27","close":79700.0},{"date":"2017-10-30","close":78700.0},{"date":"2017-10-31","close":79000.0},{"date":"2017-11-01","close":79300.0},{"date":"2017-11-02","close":77700.0},{"date":"2017-11-03","close":78200.0},{"date":"2017-11-06","close":78300.0},{"date":"2017-11-07","close":79800.0},{"date":"2017-11-08","close":78500.0},{"date":"2017-11-09","close":76900.0},{"date":"2017-11-10","close":76700.0},{"date":"2017-11-13","close":73400.0},{"date":"2017-11-14","close":74500.0},{"date":"2017-11-15","close":72900.0},{"date":"2017-11-16","close":73000.0},{"date":"2017-11-17","close":71300.0},{"date":"2017-11-20","close":69400.0},{"date":"2017-11-21","close":70700.0},{"date":"2017-11-22","close":70300.0},{"date":"2017-11-23","close":69600.0},{"date":"2017-11-24","close":69900.0},{"date":"2017-11-27","close":68500.0},{"date":"2017-11-28","close":67700.0},{"date":"2017-11-29","close":67000.0},{"date":"2017-11-30","close":66700.0},{"date":"2017-12-01","close":66600.0},{"date":"2017-12-04","close":66600.0},{"date":"2017-12-05","close":70900.0},{"date":"2017-12-06","close":68000.0},{"date":"2017-12-07","close":67000.0},{"date":"2017-12-08","close":67000.0},{"date":"2017-12-11","close":66800.0},{"date":"2017-12-12","close":66300.0},{"date":"2017-12-13","close":68800.0},{"date":"2017-12-14","close":66300.0},{"date":"2017-12-15","close":68200.0},{"date":"2017-12-18","close":67100.0},{"date":"2017-12-19","close":68900.0},{"date":"2017-12-20","close":71100.0},{"date":"2017-12-21","close":70900.0},{"date":"2017-12-22","close":69700.0},{"date":"2017-12-26","close":70600.0},{"date":"2017-12-27","close":73500.0},{"date":"2017-12-28","close":72500.0},{"date":"2018-01-02","close":62142.3086},{"date":"2018-01-03","close":62650.2773},{"date":"2018-01-04","close":62819.6094},{"date":"2018-01-05","close":64174.2148},{"date":"2018-01-08","close":63666.2383},{"date":"2018-01-09","close":64089.543},{"date":"2018-01-10","close":66290.7734},{"date":"2018-01-11","close":63750.8945},{"date":"2018-01-12","close":64851.5117},{"date":"2018-01-15","close":65613.4688},{"date":"2018-01-16","close":64851.5117},{"date":"2018-01-17","close":63158.2578},{"date":"2018-01-18","close":64174.2148},{"date":"2018-01-19","close":66798.7578},{"date":"2018-01-22","close":66714.0859},{"date":"2018-01-23","close":67560.7109},{"date":"2018-01-24","close":67984.0234},{"date":"2018-01-25","close":69761.9375},{"date":"2018-01-26","close":68915.3203},{"date":"2018-01-29","close":70015.9297},{"date":"2018-01-30","close":69931.2578},{"date":"2018-01-31","close":66883.4141},{"date":"2018-02-01","close":67645.3672},{"date":"2018-02-02","close":65952.125},{"date":"2018-02-05","close":64428.1992},{"date":"2018-02-06","close":63581.5742},{"date":"2018-02-07","close":61803.6602},{"date":"2018-02-08","close":61380.3477},{"date":"2018-02-09","close":60025.7422},{"date":"2018-02-12","close":60364.3984},{"date":"2018-02-13","close":60787.707},{"date":"2018-02-14","close":64343.5352},{"date":"2018-02-19","close":67645.3672},{"date":"2018-02-20","close":66036.7812},{"date":"2018-02-21","close":65782.8047},{"date":"2018-02-22","close":65359.4844},{"date":"2018-02-23","close":67052.7344},{"date":"2018-02-26","close":66206.1094},{"date":"2018-02-27","close":65613.4688},{"date":"2018-02-28","close":64343.5352},{"date":"2018-03-02","close":63327.582},{"date":"2018-03-05","close":62057.6523},{"date":"2018-03-06","close":61126.3594},{"date":"2018-03-07","close":63835.5586},{"date":"2018-03-08","close":66460.1094},{"date":"2018-03-09","close":62988.9414},{"date":"2018-03-12","close":66121.4453},{"date":"2018-03-13","close":64851.5117},{"date":"2018-03-14","close":62734.9414},{"date":"2018-03-15","close":62734.9414},{"date":"2018-03-16","close":61888.3281},{"date":"2018-03-19","close":62734.9414},{"date":"2018-03-20","close":63242.9219},{"date":"2018-03-21","close":63073.5977},{"date":"2018-03-22","close":63835.5586},{"date":"2018-03-23","close":61634.3438},{"date":"2018-03-26","close":62819.6094},{"date":"2018-03-27","close":63581.5742},{"date":"2018-03-28","close":62904.2734},{"date":"2018-03-29","close":62311.6367},{"date":"2018-03-30","close":63073.5977},{"date":"2018-04-02","close":60533.7227},{"date":"2018-04-03","close":59856.4141},{"date":"2018-04-04","close":57062.5586},{"date":"2018-04-05","close":57570.5391},{"date":"2018-04-06","close":57316.543},{"date":"2018-04-09","close":56385.2617},{"date":"2018-04-10","close":56808.5664},{"date":"2018-04-11","close":58247.832},{"date":"2018-04-12","close":57993.8477},{"date":"2018-04-13","close":57147.2109},{"date":"2018-04-16","close":56300.5977},{"date":"2018-04-17","close":56977.8945},{"date":"2018-04-18","close":60618.3906},{"date":"2018-04-19","close":62819.6094},{"date":"2018-04-20","close":62396.2891},{"date":"2018-04-23","close":63750.8945},{"date":"2018-04-24","close":64004.8867},{"date":"2018-04-25","close":63242.9219},{"date":"2018-04-26","close":62819.6094},{"date":"2018-04-27","close":62819.6094},{"date":"2018-04-30","close":65952.125},{"date":"2018-05-02","close":67899.3672},{"date":"2018-05-03","close":67137.4062},{"date":"2018-05-04","close":68661.3281},{"date":"2018-05-08","close":67984.0234},{"date":"2018-05-09","close":66206.1094},{"date":"2018-05-10","close":69338.625},{"date":"2018-05-11","close":70185.25},{"date":"2018-05-14","close":72725.1328},{"date":"2018-05-15","close":73402.4297},{"date":"2018-05-16","close":72047.8281},{"date":"2018-05-17","close":73910.4062},{"date":"2018-05-18","close":73825.7422},{"date":"2018-05-21","close":73063.7734},{"date":"2018-05-23","close":73656.4219},{"date":"2018-05-24","close":72894.4531},{"date":"2018-05-25","close":70777.8906},{"date":"2018-05-28","close":76280.9531},{"date":"2018-05-29","close":73063.7734},{"date":"2018-05-30","close":74757.0312},{"date":"2018-05-31","close":72386.4688},{"date":"2018-06-01","close":71370.5391},{"date":"2018-06-04","close":70608.5625},{"date":"2018-06-05","close":70777.8906},{"date":"2018-06-07","close":71031.8672},{"date":"2018-06-08","close":69169.3047},{"date":"2018-06-11","close":72979.1172},{"date":"2018-06-12","close":73487.0938},{"date":"2018-06-14","close":71624.5078},{"date":"2018-06-15","close":71116.5391},{"date":"2018-06-18","close":68153.3516},{"date":"2018-06-19","close":67052.7344},{"date":"2018-06-20","close":66375.4453},{"date":"2018-06-21","close":62565.6289},{"date":"2018-06-22","close":63750.8945},{"date":"2018-06-25","close":64766.8477},{"date":"2018-06-26","close":64004.8867},{"date":"2018-06-27","close":63158.2578},{"date":"2018-06-28","close":63158.2578},{"date":"2018-06-29","close":63496.9141},{"date":"2018-07-02","close":60533.7227},{"date":"2018-07-03","close":60957.0352},{"date":"2018-07-04","close":62311.6367},{"date":"2018-07-05","close":61634.3438},{"date":"2018-07-06","close":63242.9219},{"date":"2018-07-09","close":58501.8242},{"date":"2018-07-10","close":60618.3906},{"date":"2018-07-11","close":61465.0156},{"date":"2018-07-12","close":60618.3906},{"date":"2018-07-13","close":61380.3477},{"date":"2018-07-16","close":60364.3984},{"date":"2018-07-17","close":60533.7227},{"date":"2018-07-18","close":60872.375},{"date":"2018-07-19","close":60703.043},{"date":"2018-07-20","close":60618.3906},{"date":"2018-07-23","close":61211.0195},{"date":"2018-07-24","close":61465.0156},{"date":"2018-07-25","close":64936.1758},{"date":"2018-07-26","close":64004.8867},{"date":"2018-07-27","close":62311.6367},{"date":"2018-07-30","close":62650.2773},{"date":"2018-07-31","close":63496.9141},{"date":"2018-08-01","close":62480.9609},{"date":"2018-08-02","close":60957.0352},{"date":"2018-08-03","close":61634.3438},{"date":"2018-08-06","close":62057.6523},{"date":"2018-08-07","close":61211.0195},{"date":"2018-08-08","close":60703.043},{"date":"2018-08-09","close":60872.375},{"date":"2018-08-10","close":61465.0156},{"date":"2018-08-13","close":57909.1797},{"date":"2018-08-14","close":59348.4414},{"date":"2018-08-16","close":58671.1484},{"date":"2018-08-17","close":58501.8242},{"date":"2018-08-20","close":59263.793},{"date":"2018-08-21","close":58925.1328},{"date":"2018-08-22","close":57570.5391},{"date":"2018-08-23","close":57062.5586},{"date":"2018-08-24","close":56977.8945},{"date":"2018-08-27","close":56131.2695},{"date":"2018-08-28","close":58332.5},{"date":"2018-08-29","close":57993.8477},{"date":"2018-08-30","close":56808.5664},{"date":"2018-08-31","close":56893.2344},{"date":"2018-09-03","close":57231.8828},{"date":"2018-09-04","close":57316.543},{"date":"2018-09-05","close":56808.5664},{"date":"2018-09-06","close":56300.5977},{"date":"2018-09-07","close":57401.2031},{"date":"2018-09-10","close":57485.8672},{"date":"2018-09-11","close":56131.2695},{"date":"2018-09-12","close":55623.2969},{"date":"2018-09-13","close":59856.4141},{"date":"2018-09-14","close":59941.0859},{"date":"2018-09-17","close":58925.1328},{"date":"2018-09-18","close":58586.4922},{"date":"2018-09-19","close":60618.3906},{"date":"2018-09-20","close":59771.7617},{"date":"2018-09-21","close":59856.4141},{"date":"2018-09-27","close":59687.0938},{"date":"2018-09-28","close":57993.8477},{"date":"2018-10-01","close":58755.8047},{"date":"2018-10-02","close":58078.5078},{"date":"2018-10-04","close":57655.1953},{"date":"2018-10-05","close":56893.2344},{"date":"2018-10-08","close":56385.2617},{"date":"2018-10-10","close":54861.332},{"date":"2018-10-11","close":52575.4453},{"date":"2018-10-12","close":52236.7969},{"date":"2018-10-15","close":50797.5312},{"date":"2018-10-16","close":51220.8438},{"date":"2018-10-17","close":51813.4766},{"date":"2018-10-18","close":51559.4922},{"date":"2018-10-19","close":49781.582},{"date":"2018-10-22","close":48342.3164},{"date":"2018-10-23","close":47834.3438},{"date":"2018-10-24","close":47411.0234},{"date":"2018-10-25","close":45633.1133},{"date":"2018-10-26","close":44701.8281},{"date":"2018-10-29","close":42923.9102},{"date":"2018-10-30","close":41950.293},{"date":"2018-10-31","close":42754.5859},{"date":"2018-11-01","close":43008.5664},{"date":"2018-11-02","close":47495.6914},{"date":"2018-11-05","close":46818.3867},{"date":"2018-11-06","close":48172.9883},{"date":"2018-11-07","close":45040.4766},{"date":"2018-11-08","close":46310.4102},{"date":"2018-11-09","close":46649.0625},{"date":"2018-11-12","close":45294.4648},{"date":"2018-11-13","close":45717.7695},{"date":"2018-11-14","close":45548.4492},{"date":"2018-11-15","close":45802.4336},{"date":"2018-11-16","close":46056.4258},{"date":"2018-11-19","close":46564.3984},{"date":"2018-11-20","close":45040.4766},{"date":"2018-11-21","close":45294.4648},{"date":"2018-11-22","close":44617.1641},{"date":"2018-11-23","close":44278.5078},{"date":"2018-11-26","close":44701.8281},{"date":"2018-11-27","close":44955.8125},{"date":"2018-11-28","close":45125.1367},{"date":"2018-11-29","close":45548.4492},{"date":"2018-11-30","close":44871.1484},{"date":"2018-12-03","close":48003.6641},{"date":"2018-12-04","close":47241.6992},{"date":"2018-12-05","close":46225.7461},{"date":"2018-12-06","close":45040.4766},{"date":"2018-12-07","close":45294.4648},{"date":"2018-12-10","close":44278.5078},{"date":"2018-12-11","close":43347.2227},{"date":"2018-12-12","close":43770.5273},{"date":"2018-12-13","close":45294.4648},{"date":"2018-12-14","close":45633.1133},{"date":"2018-12-17","close":45633.1133},{"date":"2018-12-18","close":44109.1797},{"date":"2018-12-19","close":43262.5586},{"date":"2018-12-20","close":42161.9492},{"date":"2018-12-21","close":42161.9492},{"date":"2018-12-24","close":42331.2695},{"date":"2018-12-26","close":40849.6758},{"date":"2018-12-27","close":42153.3867},{"date":"2018-12-28","close":42674.8789},{"date":"2019-01-02","close":42240.3047},{"date":"2019-01-03","close":40762.7617},{"date":"2019-01-04","close":41023.5039},{"date":"2019-01-07","close":42196.8477},{"date":"2019-01-08","close":42109.9297},{"date":"2019-01-09","close":45456.1328},{"date":"2019-01-10","close":45282.3008},{"date":"2019-01-11","close":45803.793},{"date":"2019-01-14","close":45021.5586},{"date":"2019-01-15","close":46933.6758},{"date":"2019-01-16","close":47194.418},{"date":"2019-01-17","close":47542.0703},{"date":"2019-01-18","close":48411.2148},{"date":"2019-01-21","close":48150.4727},{"date":"2019-01-22","close":47715.8984},{"date":"2019-01-23","close":48498.1328},{"date":"2019-01-24","close":48324.3047},{"date":"2019-01-25","close":48758.8711},{"date":"2019-01-28","close":49801.8438},{"date":"2019-01-29","close":48063.5586},{"date":"2019-01-30","close":48585.0469},{"date":"2019-01-31","close":49801.8438},{"date":"2019-02-01","close":49280.3555},{"date":"2019-02-07","close":49019.6133},{"date":"2019-02-08","close":47976.6484},{"date":"2019-02-11","close":47281.3359},{"date":"2019-02-12","close":47455.1523},{"date":"2019-02-13","close":47194.418},{"date":"2019-02-14","close":46846.7656},{"date":"2019-02-15","close":46846.7656},{"date":"2019-02-18","close":48063.5586},{"date":"2019-02-19","close":48671.9609},{"date":"2019-02-20","close":51366.3008},{"date":"2019-02-21","close":51192.4688},{"date":"2019-02-22","close":51366.3008},{"date":"2019-02-25","close":51105.5625},{"date":"2019-02-26","close":52322.3555},{"date":"2019-02-27","close":52409.2695},{"date":"2019-02-28","close":52583.1016},{"date":"2019-03-04","close":50931.7266},{"date":"2019-03-05","close":49975.6758},{"date":"2019-03-06","close":50236.4141},{"date":"2019-03-07","close":49019.6133},{"date":"2019-03-08","close":47455.1523},{"date":"2019-03-11","close":47368.2461},{"date":"2019-03-12","close":47542.0703},{"date":"2019-03-13","close":47976.6484},{"date":"2019-03-14","close":48237.3906},{"date":"2019-03-15","close":49628.0195},{"date":"2019-03-18","close":48585.0469},{"date":"2019-03-19","close":48237.3906},{"date":"2019-03-20","close":48237.3906},{"date":"2019-03-21","close":47194.418},{"date":"2019-03-22","close":46672.9297},{"date":"2019-03-25","close":45716.8789},{"date":"2019-03-26","close":44934.6406},{"date":"2019-03-27","close":45021.5586},{"date":"2019-03-28","close":44673.9023},{"date":"2019-03-29","close":45456.1328},{"date":"2019-04-01","close":47542.0703},{"date":"2019-04-02","close":46759.8438},{"date":"2019-04-03","close":46759.8438},{"date":"2019-04-04","close":47281.3359},{"date":"2019-04-05","close":47020.5898},{"date":"2019-04-08","close":46759.8438},{"date":"2019-04-09","close":46586.0195},{"date":"2019-04-10","close":47107.5078},{"date":"2019-04-11","close":46846.7656},{"date":"2019-04-12","close":46238.3633},{"date":"2019-04-15","close":46325.2695},{"date":"2019-04-16","close":45716.8789},{"date":"2019-04-17","close":45977.6172},{"date":"2019-04-18","close":45282.3008},{"date":"2019-04-19","close":45021.5586},{"date":"2019-04-22","close":44934.6406},{"date":"2019-04-23","close":45629.9609},{"date":"2019-04-24","close":43544.0156},{"date":"2019-04-25","close":43413.6484},{"date":"2019-04-26","close":42935.6211},{"date":"2019-04-29","close":43717.8477},{"date":"2019-04-30","close":43066.0},{"date":"2019-05-02","close":43457.1016},{"date":"2019-05-03","close":42805.25},{"date":"2019-05-07","close":41544.9961},{"date":"2019-05-08","close":41284.2539},{"date":"2019-05-09","close":40415.1094},{"date":"2019-05-10","close":39937.0742},{"date":"2019-05-13","close":39198.3086},{"date":"2019-05-14","close":38807.1953},{"date":"2019-05-15","close":39893.625},{"date":"2019-05-16","close":40241.2812},{"date":"2019-05-17","close":39067.9414},{"date":"2019-05-20","close":38981.0234},{"date":"2019-05-21","close":39111.3984},{"date":"2019-05-22","close":39111.3984},{"date":"2019-05-23","close":38676.8203},{"date":"2019-05-24","close":38633.3711},{"date":"2019-05-27","close":39372.1367},{"date":"2019-05-28","close":40936.5938},{"date":"2019-05-29","close":39806.7109},{"date":"2019-05-30","close":40675.8477},{"date":"2019-05-31","close":39893.625},{"date":"2019-06-03","close":41327.707},{"date":"2019-06-04","close":41284.2539},{"date":"2019-06-05","close":41371.1641},{"date":"2019-06-07","close":41110.4219},{"date":"2019-06-10","close":41110.4219},{"date":"2019-06-11","close":41588.4531},{"date":"2019-06-12","close":41805.7383},{"date":"2019-06-13","close":42414.1289},{"date":"2019-06-14","close":41327.707},{"date":"2019-06-17","close":41153.8789},{"date":"2019-06-18","close":41066.9648},{"date":"2019-06-19","close":41892.6523},{"date":"2019-06-20","close":41414.6211},{"date":"2019-06-21","close":39980.5352},{"date":"2019-06-24","close":41284.2539},{"date":"2019-06-25","close":41631.9141},{"date":"2019-06-26","close":41153.8789},{"date":"2019-06-27","close":42240.3047},{"date":"2019-06-28","close":41284.2539},{"date":"2019-07-01","close":43109.4492},{"date":"2019-07-02","close":43152.9062},{"date":"2019-07-03","close":42327.2266},{"date":"2019-07-04","close":42544.5078},{"date":"2019-07-05","close":43022.5391},{"date":"2019-07-08","close":41501.5352},{"date":"2019-07-09","close":40632.3945},{"date":"2019-07-10","close":40588.9414},{"date":"2019-07-11","close":42327.2266},{"date":"2019-07-12","close":42240.3047},{"date":"2019-07-15","close":42544.5078},{"date":"2019-07-16","close":43326.7383},{"date":"2019-07-17","close":41849.1914},{"date":"2019-07-18","close":41979.5664},{"date":"2019-07-19","close":42109.9297},{"date":"2019-07-22","close":42587.9648},{"date":"2019-07-23","close":42587.9648},{"date":"2019-07-24","close":41849.1914},{"date":"2019-07-25","close":40328.1953},{"date":"2019-07-26","close":39459.0508},{"date":"2019-07-29","close":38155.3359},{"date":"2019-07-30","close":38242.25},{"date":"2019-07-31","close":38416.082},{"date":"2019-08-01","close":38676.8203},{"date":"2019-08-02","close":37851.1367},{"date":"2019-08-05","close":35634.8281},{"date":"2019-08-06","close":36025.9414},{"date":"2019-08-07","close":36069.3984},{"date":"2019-08-08","close":36460.5078},{"date":"2019-08-09","close":36547.4258},{"date":"2019-08-12","close":35939.0273},{"date":"2019-08-13","close":35765.1992},{"date":"2019-08-14","close":36243.2305},{"date":"2019-08-16","close":35287.168},{"date":"2019-08-19","close":37112.3672},{"date":"2019-08-20","close":38068.4258},{"date":"2019-08-21","close":38763.7422},{"date":"2019-08-22","close":38850.6562},{"date":"2019-08-23","close":38502.9961},{"date":"2019-08-26","close":38502.9961},{"date":"2019-08-27","close":37720.7695},{"date":"2019-08-28","close":38242.25},{"date":"2019-08-29","close":38111.8789},{"date":"2019-08-30","close":39285.2227},{"date":"2019-09-02","close":39502.5078},{"date":"2019-09-03","close":39850.168},{"date":"2019-09-04","close":39589.418},{"date":"2019-09-05","close":40154.3672},{"date":"2019-09-06","close":40806.2227},{"date":"2019-09-09","close":40849.6797},{"date":"2019-09-10","close":40762.7617},{"date":"2019-09-11","close":41110.4219},{"date":"2019-09-16","close":42587.9648},{"date":"2019-09-17","close":42283.7656},{"date":"2019-09-18","close":41936.1094},{"date":"2019-09-19","close":42023.0195},{"date":"2019-09-20","close":42674.8789},{"date":"2019-09-23","close":41849.1914},{"date":"2019-09-24","close":42370.6797},{"date":"2019-09-25","close":41197.3359},{"date":"2019-09-26","close":41458.0781},{"date":"2019-09-27","close":40936.5938},{"date":"2019-09-30","close":41240.793},{"date":"2019-10-01","close":41327.707},{"date":"2019-10-02","close":40154.3672},{"date":"2019-10-04","close":39937.0742},{"date":"2019-10-07","close":40110.9102},{"date":"2019-10-08","close":41240.793},{"date":"2019-10-10","close":40458.5664},{"date":"2019-10-11","close":40675.8477},{"date":"2019-10-14","close":42153.3867},{"date":"2019-10-15","close":41892.6523},{"date":"2019-10-16","close":41892.6523},{"date":"2019-10-17","close":41762.2812},{"date":"2019-10-18","close":42023.0195},{"date":"2019-10-21","close":42283.7656},{"date":"2019-10-22","close":42153.3867},{"date":"2019-10-23","close":41762.2812},{"date":"2019-10-24","close":41631.9141},{"date":"2019-10-25","close":41458.0781},{"date":"2019-10-28","close":41979.5664},{"date":"2019-10-29","close":43457.1016},{"date":"2019-10-30","close":41501.5352},{"date":"2019-10-31","close":42153.3867},{"date":"2019-11-01","close":40849.6797},{"date":"2019-11-04","close":41936.1094},{"date":"2019-11-05","close":42761.7891},{"date":"2019-11-06","close":42892.168},{"date":"2019-11-07","close":42674.8789},{"date":"2019-11-08","close":44065.5078},{"date":"2019-11-11","close":43239.8164},{"date":"2019-11-12","close":42805.25},{"date":"2019-11-13","close":41936.1094},{"date":"2019-11-14","close":41979.5664},{"date":"2019-11-15","close":41501.5352},{"date":"2019-11-18","close":40545.4844},{"date":"2019-11-19","close":40241.2812},{"date":"2019-11-20","close":39111.3984},{"date":"2019-11-21","close":38459.5352},{"date":"2019-11-22","close":38198.7891},{"date":"2019-11-25","close":38807.1953},{"date":"2019-11-26","close":38068.4258},{"date":"2019-11-27","close":38285.7109},{"date":"2019-11-28","close":38589.9102},{"date":"2019-11-29","close":38372.625},{"date":"2019-12-02","close":38633.3711},{"date":"2019-12-03","close":38459.5352},{"date":"2019-12-04","close":38285.7109},{"date":"2019-12-05","close":38285.7109},{"date":"2019-12-06","close":38850.6562},{"date":"2019-12-09","close":39111.3984},{"date":"2019-12-10","close":39241.7617},{"date":"2019-12-11","close":39806.7109},{"date":"2019-12-12","close":40545.4844},{"date":"2019-12-13","close":41284.2539},{"date":"2019-12-16","close":40849.6797},{"date":"2019-12-17","close":40415.1094},{"date":"2019-12-18","close":40675.8477},{"date":"2019-12-19","close":41371.1641},{"date":"2019-12-20","close":41849.1914},{"date":"2019-12-23","close":41762.2812},{"date":"2019-12-24","close":41414.6211},{"date":"2019-12-26","close":41544.9961},{"date":"2019-12-27","close":42575.7773},{"date":"2019-12-30","close":42844.6758},{"date":"2020-01-02","close":42037.9727},{"date":"2020-01-03","close":41993.1523},{"date":"2020-01-06","close":40514.2109},{"date":"2020-01-07","close":40379.7656},{"date":"2020-01-08","close":39348.9766},{"date":"2020-01-09","close":39169.7148},{"date":"2020-01-10","close":39348.9766},{"date":"2020-01-13","close":39797.1445},{"date":"2020-01-14","close":40245.3125},{"date":"2020-01-15","close":40514.2109},{"date":"2020-01-16","close":40155.6719},{"date":"2020-01-17","close":39797.1445},{"date":"2020-01-20","close":40155.6719},{"date":"2020-01-21","close":39528.2461},{"date":"2020-01-22","close":39438.6094},{"date":"2020-01-23","close":39214.5312},{"date":"2020-01-28","close":37556.3086},{"date":"2020-01-29","close":37063.332},{"date":"2020-01-30","close":36256.6328},{"date":"2020-01-31","close":35718.8359},{"date":"2020-02-03","close":34867.3203},{"date":"2020-02-04","close":35270.6641},{"date":"2020-02-05","close":35360.3008},{"date":"2020-02-06","close":37018.5156},{"date":"2020-02-07","close":37018.5156},{"date":"2020-02-10","close":36973.6992},{"date":"2020-02-11","close":37018.5156},{"date":"2020-02-12","close":37780.4062},{"date":"2020-02-13","close":37466.6836},{"date":"2020-02-14","close":37601.1289},{"date":"2020-02-17","close":37556.3086},{"date":"2020-02-18","close":37197.7812},{"date":"2020-02-19","close":36973.6992},{"date":"2020-02-20","close":36570.3477},{"date":"2020-02-21","close":35360.3008},{"date":"2020-02-24","close":34284.7031},{"date":"2020-02-25","close":34150.2539},{"date":"2020-02-26","close":33298.7383},{"date":"2020-02-27","close":33702.0859},{"date":"2020-02-28","close":32312.7695},{"date":"2020-03-02","close":32447.2227},{"date":"2020-03-03","close":32536.8574},{"date":"2020-03-04","close":32447.2227},{"date":"2020-03-05","close":34150.2539},{"date":"2020-03-06","close":33029.8359},{"date":"2020-03-09","close":33029.8359},{"date":"2020-03-10","close":31640.5254},{"date":"2020-03-11","close":30609.7422},{"date":"2020-03-12","close":30609.7422},{"date":"2020-03-13","close":27248.4941},{"date":"2020-03-16","close":27114.0469},{"date":"2020-03-17","close":26800.3281},{"date":"2020-03-18","close":26352.166},{"date":"2020-03-19","close":24021.7012},{"date":"2020-03-20","close":24021.7012},{"date":"2020-03-23","close":21601.6055},{"date":"2020-03-24","close":22632.3848},{"date":"2020-03-25","close":24380.2344},{"date":"2020-03-26","close":24693.9492},{"date":"2020-03-27","close":25679.9141},{"date":"2020-03-30","close":25635.0977},{"date":"2020-03-31","close":25903.998},{"date":"2020-04-01","close":26845.1445},{"date":"2020-04-02","close":27965.5586},{"date":"2020-04-03","close":27741.4805},{"date":"2020-04-06","close":28772.2598},{"date":"2020-04-07","close":29758.2266},{"date":"2020-04-08","close":29758.2266},{"date":"2020-04-09","close":30654.5547},{"date":"2020-04-10","close":31461.2539},{"date":"2020-04-13","close":29847.8594},{"date":"2020-04-14","close":30699.373},{"date":"2020-04-16","close":30161.5742},{"date":"2020-04-17","close":30878.6406},{"date":"2020-04-20","close":31147.541},{"date":"2020-04-21","close":32223.1406},{"date":"2020-04-22","close":31909.4219},{"date":"2020-04-23","close":31774.9727},{"date":"2020-04-24","close":31147.541},{"date":"2020-04-27","close":32133.502},{"date":"2020-04-28","close":32626.4902},{"date":"2020-04-29","close":33746.9023},{"date":"2020-05-04","close":31730.1562},{"date":"2020-05-06","close":32043.8711},{"date":"2020-05-07","close":31550.8867},{"date":"2020-05-08","close":32581.6738},{"date":"2020-05-11","close":32178.3203},{"date":"2020-05-12","close":31281.9902},{"date":"2020-05-13","close":31237.1738},{"date":"2020-05-14","close":30071.9414},{"date":"2020-05-15","close":30699.373},{"date":"2020-05-18","close":31999.0527},{"date":"2020-05-19","close":32940.2031},{"date":"2020-05-20","close":33164.2852},{"date":"2020-05-21","close":34284.7031},{"date":"2020-05-22","close":33567.6367},{"date":"2020-05-25","close":33702.0859},{"date":"2020-05-26","close":34732.8672},{"date":"2020-05-27","close":35270.6641},{"date":"2020-05-28","close":34239.8867},{"date":"2020-05-29","close":33522.8203},{"date":"2020-06-01","close":34688.0508},{"date":"2020-06-02","close":34956.9492},{"date":"2020-06-03","close":36570.3477},{"date":"2020-06-04","close":35718.8359},{"date":"2020-06-05","close":35987.7305},{"date":"2020-06-08","close":35808.4648},{"date":"2020-06-09","close":36256.6328},{"date":"2020-06-10","close":36391.082},{"date":"2020-06-11","close":35225.8477},{"date":"2020-06-12","close":33926.1641},{"date":"2020-06-15","close":31730.1562},{"date":"2020-06-16","close":33433.1875},{"date":"2020-06-17","close":33119.4727},{"date":"2020-06-18","close":33029.8359},{"date":"2020-06-19","close":32805.7578},{"date":"2020-06-22","close":32312.7695},{"date":"2020-06-23","close":32492.0371},{"date":"2020-06-24","close":32178.3203},{"date":"2020-06-25","close":31102.7227},{"date":"2020-06-26","close":31550.8867},{"date":"2020-06-29","close":30564.9238},{"date":"2020-06-30","close":31192.3555},{"date":"2020-07-01","close":31013.0938},{"date":"2020-07-02","close":32581.6738},{"date":"2020-07-03","close":32133.502},{"date":"2020-07-06","close":32581.6738},{"date":"2020-07-07","close":32581.6738},{"date":"2020-07-08","close":32402.4043},{"date":"2020-07-09","close":32312.7695},{"date":"2020-07-10","close":31371.627},{"date":"2020-07-13","close":32402.4043},{"date":"2020-07-14","close":32671.3027},{"date":"2020-07-15","close":34150.2539},{"date":"2020-07-16","close":33209.1016},{"date":"2020-07-17","close":34284.7031},{"date":"2020-07-20","close":35853.2812},{"date":"2020-07-21","close":36659.9805},{"date":"2020-07-22","close":40021.2266},{"date":"2020-07-23","close":39304.1602},{"date":"2020-07-24","close":38049.2969},{"date":"2020-07-27","close":39080.082},{"date":"2020-07-28","close":38049.2969},{"date":"2020-07-29","close":38138.9297},{"date":"2020-07-30","close":37870.0273},{"date":"2020-07-31","close":37601.1289},{"date":"2020-08-03","close":36659.9805},{"date":"2020-08-04","close":36928.8828},{"date":"2020-08-05","close":36928.8828},{"date":"2020-08-06","close":38049.2969},{"date":"2020-08-07","close":36928.8828},{"date":"2020-08-10","close":38004.4805},{"date":"2020-08-11","close":38452.6445},{"date":"2020-08-12","close":37870.0273},{"date":"2020-08-13","close":37645.9492},{"date":"2020-08-14","close":38004.4805},{"date":"2020-08-18","close":35987.7305},{"date":"2020-08-19","close":37242.5977},{"date":"2020-08-20","close":34732.8672},{"date":"2020-08-21","close":35046.5859},{"date":"2020-08-24","close":35449.9375},{"date":"2020-08-25","close":36928.8828},{"date":"2020-08-26","close":37018.5156},{"date":"2020-08-27","close":36346.2695},{"date":"2020-08-28","close":37914.8438},{"date":"2020-08-31","close":40559.0273},{"date":"2020-09-01","close":41320.9062},{"date":"2020-09-02","close":41679.4414},{"date":"2020-09-03","close":44771.7891},{"date":"2020-09-04","close":52973.2266},{"date":"2020-09-07","close":57185.9844},{"date":"2020-09-08","close":51987.2578},{"date":"2020-09-09","close":53242.1289},{"date":"2020-09-10","close":53690.2891},{"date":"2020-09-11","close":53062.8555},{"date":"2020-09-14","close":54676.2578},{"date":"2020-09-15","close":57992.6836},{"date":"2020-09-16","close":54496.9883},{"date":"2020-09-17","close":52256.1562},{"date":"2020-09-18","close":53062.8555},{"date":"2020-09-21","close":50194.5977},{"date":"2020-09-22","close":47953.7656},{"date":"2020-09-23","close":47774.4961},{"date":"2020-09-24","close":46519.6367},{"date":"2020-09-25","close":45802.5703},{"date":"2020-09-28","close":47236.7031},{"date":"2020-09-29","close":47057.4336},{"date":"2020-10-05","close":50642.7656},{"date":"2020-10-06","close":52256.1562},{"date":"2020-10-07","close":52166.5273},{"date":"2020-10-08","close":54228.0938},{"date":"2020-10-12","close":53959.1914},{"date":"2020-10-13","close":54586.6211},{"date":"2020-10-14","close":51987.2578},{"date":"2020-10-15","close":51270.1953},{"date":"2020-10-16","close":50642.7656},{"date":"2020-10-19","close":49925.6953},{"date":"2020-10-20","close":50015.332},{"date":"2020-10-21","close":52435.4258},{"date":"2020-10-22","close":51090.9258},{"date":"2020-10-23","close":51180.5664},{"date":"2020-10-26","close":48850.1016},{"date":"2020-10-27","close":49656.7969},{"date":"2020-10-28","close":50104.9648},{"date":"2020-10-29","close":48133.0312},{"date":"2020-10-30","close":46430.0},{"date":"2020-11-02","close":48133.0312},{"date":"2020-11-03","close":49567.1641},{"date":"2020-11-04","close":46878.168},{"date":"2020-11-05","close":50373.8594},{"date":"2020-11-06","close":50015.332},{"date":"2020-11-09","close":53421.3906},{"date":"2020-11-10","close":53511.0273},{"date":"2020-11-11","close":52704.332},{"date":"2020-11-12","close":51628.7266},{"date":"2020-11-13","close":50732.3906},{"date":"2020-11-16","close":52345.7969},{"date":"2020-11-17","close":53959.1914},{"date":"2020-11-18","close":55214.0586},{"date":"2020-11-19","close":53690.2891},{"date":"2020-11-20","close":53600.6562},{"date":"2020-11-23","close":56468.9219},{"date":"2020-11-24","close":55662.2227},{"date":"2020-11-25","close":54676.2578},{"date":"2020-11-26","close":54945.1602},{"date":"2020-11-27","close":54765.8906},{"date":"2020-11-30","close":56648.1875},{"date":"2020-12-01","close":60860.9492},{"date":"2020-12-02","close":61309.1094},{"date":"2020-12-03","close":60860.9492},{"date":"2020-12-04","close":60233.5156},{"date":"2020-12-07","close":59337.1836},{"date":"2020-12-08","close":57723.7852},{"date":"2020-12-09","close":60233.5156},{"date":"2020-12-10","close":60771.3125},{"date":"2020-12-11","close":63101.7734},{"date":"2020-12-14","close":62474.3477},{"date":"2020-12-15","close":63281.0508},{"date":"2020-12-16","close":66418.2031},{"date":"2020-12-17","close":65611.5156},{"date":"2020-12-18","close":64356.6406},{"date":"2020-12-21","close":65252.9805},{"date":"2020-12-22","close":62653.6133},{"date":"2020-12-23","close":63012.1484},{"date":"2020-12-24","close":64984.0742},{"date":"2020-12-28","close":64715.1797},{"date":"2020-12-29","close":66041.5},{"date":"2020-12-30","close":65309.7344},{"date":"2021-01-04","close":66315.9062},{"date":"2021-01-05","close":69517.3672},{"date":"2021-01-06","close":67230.6094},{"date":"2021-01-07","close":71712.6484},{"date":"2021-01-08","close":71804.125},{"date":"2021-01-11","close":68328.2578},{"date":"2021-01-12","close":65858.5469},{"date":"2021-01-13","close":66315.9062},{"date":"2021-01-14","close":66590.3125},{"date":"2021-01-15","close":65767.0938},{"date":"2021-01-18","close":64395.0391},{"date":"2021-01-19","close":65584.1406},{"date":"2021-01-20","close":66681.7891},{"date":"2021-01-21","close":69425.8984},{"date":"2021-01-22","close":69060.0156},{"date":"2021-01-25","close":67870.8984},{"date":"2021-01-26","close":64669.4375},{"date":"2021-01-27","close":64395.0391},{"date":"2021-01-28","close":61285.043},{"date":"2021-01-29","close":58906.8164},{"date":"2021-02-01","close":61102.1055},{"date":"2021-02-02","close":62382.6914},{"date":"2021-02-03","close":61376.5156},{"date":"2021-02-04","close":61833.8672},{"date":"2021-02-05","close":63754.7422},{"date":"2021-02-08","close":64029.1562},{"date":"2021-02-09","close":65675.6172},{"date":"2021-02-10","close":64486.5039},{"date":"2021-02-15","close":63937.6836},{"date":"2021-02-16","close":65858.5469},{"date":"2021-02-17","close":66773.2578},{"date":"2021-02-18","close":64669.4375},{"date":"2021-02-19","close":64029.1562},{"date":"2021-02-22","close":67779.4219},{"date":"2021-02-23","close":68145.3125},{"date":"2021-02-24","close":64395.0391},{"date":"2021-02-25","close":66315.9062},{"date":"2021-02-26","close":63937.6836},{"date":"2021-03-02","close":63663.2734},{"date":"2021-03-03","close":63937.6836},{"date":"2021-03-04","close":62291.2148},{"date":"2021-03-05","close":60644.7539},{"date":"2021-03-08","close":59272.6992},{"date":"2021-03-09","close":58083.5898},{"date":"2021-03-10","close":56528.5898},{"date":"2021-03-11","close":57717.707},{"date":"2021-03-12","close":60370.3398},{"date":"2021-03-15","close":59730.0547},{"date":"2021-03-16","close":61650.9258},{"date":"2021-03-17","close":61285.043},{"date":"2021-03-18","close":60187.3984},{"date":"2021-03-19","close":58266.5273},{"date":"2021-03-22","close":58998.2891},{"date":"2021-03-23","close":57900.6523},{"date":"2021-03-24","close":57992.1133},{"date":"2021-03-25","close":58357.9961},{"date":"2021-03-26","close":60370.3398},{"date":"2021-03-29","close":63022.9805},{"date":"2021-03-30","close":62199.75},{"date":"2021-03-31","close":62657.0938},{"date":"2021-04-01","close":61925.3398},{"date":"2021-04-02","close":60827.6953},{"date":"2021-04-05","close":61376.5156},{"date":"2021-04-06","close":59455.6367},{"date":"2021-04-07","close":59638.5781},{"date":"2021-04-08","close":60095.9336},{"date":"2021-04-09","close":60187.3984},{"date":"2021-04-12","close":60095.9336},{"date":"2021-04-13","close":59730.0547},{"date":"2021-04-14","close":59272.6992},{"date":"2021-04-15","close":61193.5781},{"date":"2021-04-16","close":60553.2812},{"date":"2021-04-19","close":61376.5156},{"date":"2021-04-20","close":62474.1602},{"date":"2021-04-21","close":61010.6328},{"date":"2021-04-22","close":62199.75},{"date":"2021-04-23","close":62016.8047},{"date":"2021-04-26","close":64395.0391},{"date":"2021-04-27","close":66681.7891},{"date":"2021-04-28","close":64486.5039},{"date":"2021-04-29","close":66224.4375},{"date":"2021-04-30","close":67047.6719},{"date":"2021-05-03","close":63571.7969},{"date":"2021-05-04","close":63571.7969},{"date":"2021-05-06","close":66498.8438},{"date":"2021-05-07","close":66132.9688},{"date":"2021-05-10","close":67962.375},{"date":"2021-05-11","close":70615.0156},{"date":"2021-05-12","close":68053.8359},{"date":"2021-05-13","close":66041.5},{"date":"2021-05-14","close":65218.2656},{"date":"2021-05-17","close":64943.8516},{"date":"2021-05-18","close":67505.0234},{"date":"2021-05-20","close":65675.6172},{"date":"2021-05-21","close":63480.3242},{"date":"2021-05-24","close":61650.9258},{"date":"2021-05-25","close":62657.0938},{"date":"2021-05-26","close":62565.6289},{"date":"2021-05-27","close":62016.8047},{"date":"2021-05-28","close":62748.5703},{"date":"2021-05-31","close":63663.2734},{"date":"2021-06-01","close":63388.8594},{"date":"2021-06-02","close":66315.9062},{"date":"2021-06-03","close":65584.1406},{"date":"2021-06-04","close":64669.4375},{"date":"2021-06-07","close":66590.3125},{"date":"2021-06-08","close":66498.8438},{"date":"2021-06-09","close":65126.8008},{"date":"2021-06-10","close":64486.5039},{"date":"2021-06-11","close":65309.7344},{"date":"2021-06-14","close":65492.6758},{"date":"2021-06-15","close":63846.2188},{"date":"2021-06-16","close":63937.6836},{"date":"2021-06-17","close":64029.1562},{"date":"2021-06-18","close":65218.2656},{"date":"2021-06-21","close":62931.5078},{"date":"2021-06-22","close":63114.4531},{"date":"2021-06-23","close":62840.0391},{"date":"2021-06-24","close":63205.9258},{"date":"2021-06-25","close":64120.6172},{"date":"2021-06-28","close":63754.7422},{"date":"2021-06-29","close":64120.6172},{"date":"2021-06-30","close":64760.918},{"date":"2021-07-01","close":65035.3242},{"date":"2021-07-02","close":65858.5469},{"date":"2021-07-05","close":65035.3242},{"date":"2021-07-06","close":65035.3242},{"date":"2021-07-07","close":63297.3945},{"date":"2021-07-08","close":63388.8594},{"date":"2021-07-09","close":61742.3945},{"date":"2021-07-12","close":63663.2734},{"date":"2021-07-13","close":64669.4375},{"date":"2021-07-14","close":65492.6758},{"date":"2021-07-15","close":65035.3242},{"date":"2021-07-16","close":64395.0391},{"date":"2021-07-19","close":63297.3945},{"date":"2021-07-20","close":62382.6914},{"date":"2021-07-21","close":64852.3789},{"date":"2021-07-22","close":65126.8008},{"date":"2021-07-23","close":65126.8008},{"date":"2021-07-26","close":64486.5039},{"date":"2021-07-27","close":66590.3125},{"date":"2021-07-28","close":66681.7891},{"date":"2021-07-29","close":67230.6094},{"date":"2021-07-30","close":66498.8438},{"date":"2021-08-02","close":65035.3242},{"date":"2021-08-03","close":64577.9766},{"date":"2021-08-04","close":65218.2656},{"date":"2021-08-05","close":65401.207},{"date":"2021-08-06","close":65218.2656},{"date":"2021-08-09","close":64120.6172},{"date":"2021-08-10","close":64852.3789},{"date":"2021-08-11","close":65492.6758},{"date":"2021-08-12","close":64303.5586},{"date":"2021-08-13","close":63388.8594},{"date":"2021-08-17","close":61193.5781},{"date":"2021-08-18","close":62199.75},{"date":"2021-08-19","close":59730.0547},{"date":"2021-08-20","close":58357.9961},{"date":"2021-08-23","close":58723.8789},{"date":"2021-08-24","close":60187.3984},{"date":"2021-08-25","close":60278.8711},{"date":"2021-08-26","close":59730.0547},{"date":"2021-08-27","close":60736.2227},{"date":"2021-08-30","close":60919.1602},{"date":"2021-08-31","close":60919.1602},{"date":"2021-09-01","close":60919.1602},{"date":"2021-09-02","close":60919.1602},{"date":"2021-09-03","close":61193.5781},{"date":"2021-09-06","close":63114.4531},{"date":"2021-09-07","close":63114.4531},{"date":"2021-09-08","close":62016.8047},{"date":"2021-09-09","close":61010.6328},{"date":"2021-09-10","close":61285.043},{"date":"2021-09-13","close":60827.6953},{"date":"2021-09-14","close":62748.5703},{"date":"2021-09-15","close":62199.75},{"date":"2021-09-16","close":62657.0938},{"date":"2021-09-17","close":61650.9258},{"date":"2021-09-23","close":60644.7539},{"date":"2021-09-24","close":60461.8164},{"date":"2021-09-27","close":59730.0547},{"date":"2021-09-28","close":58723.8789},{"date":"2021-09-29","close":58175.0586},{"date":"2021-09-30","close":58723.8789},{"date":"2021-10-01","close":57534.7695},{"date":"2021-10-05","close":56711.5352},{"date":"2021-10-06","close":56528.5898},{"date":"2021-10-07","close":56985.9492},{"date":"2021-10-08","close":57534.7695},{"date":"2021-10-12","close":57351.8281},{"date":"2021-10-13","close":58175.0586},{"date":"2021-10-14","close":59364.1758},{"date":"2021-10-15","close":59730.0547},{"date":"2021-10-18","close":60553.2812},{"date":"2021-10-19","close":60187.3984},{"date":"2021-10-20","close":59730.0547},{"date":"2021-10-21","close":60370.3398},{"date":"2021-10-22","close":59638.5781},{"date":"2021-10-25","close":60187.3984},{"date":"2021-10-26","close":60095.9336},{"date":"2021-10-27","close":59912.9922},{"date":"2021-10-28","close":57443.2969},{"date":"2021-10-29","close":57260.3555},{"date":"2021-11-01","close":56803.0078},{"date":"2021-11-02","close":57443.2969},{"date":"2021-11-03","close":57077.4141},{"date":"2021-11-04","close":56711.5352},{"date":"2021-11-05","close":55065.0703},{"date":"2021-11-08","close":55248.0117},{"date":"2021-11-09","close":55156.543},{"date":"2021-11-10","close":53601.5469},{"date":"2021-11-11","close":52961.2539},{"date":"2021-11-12","close":53510.0703},{"date":"2021-11-15","close":54150.3672},{"date":"2021-11-16","close":52595.3789},{"date":"2021-11-17","close":50308.6172},{"date":"2021-11-18","close":49942.7383},{"date":"2021-11-19","close":50674.5039},{"date":"2021-11-22","close":51040.3828},{"date":"2021-11-23","close":50125.6836},{"date":"2021-11-24","close":50217.1445},{"date":"2021-11-25","close":49942.7383},{"date":"2021-11-26","close":49302.4492},{"date":"2021-11-29","close":47107.1602},{"date":"2021-11-30","close":44957.6133},{"date":"2021-12-01","close":45689.3789},{"date":"2021-12-02","close":47473.0469},{"date":"2021-12-03","close":48204.8047},{"date":"2021-12-06","close":49210.9805},{"date":"2021-12-07","close":49393.9219},{"date":"2021-12-08","close":49485.3867},{"date":"2021-12-09","close":49210.9805},{"date":"2021-12-10","close":49576.8594},{"date":"2021-12-13","close":49302.4492},{"date":"2021-12-14","close":48845.0977},{"date":"2021-12-15","close":48662.1602},{"date":"2021-12-16","close":49302.4492},{"date":"2021-12-17","close":48936.5664},{"date":"2021-12-20","close":48479.2148},{"date":"2021-12-21","close":48479.2148},{"date":"2021-12-22","close":48662.1602},{"date":"2021-12-23","close":49210.9805},{"date":"2021-12-24","close":49028.0352},{"date":"2021-12-27","close":49576.8594},{"date":"2021-12-28","close":50308.6172},{"date":"2021-12-29","close":50637.4336},{"date":"2021-12-30","close":50825.3242},{"date":"2022-01-03","close":54500.0},{"date":"2022-01-04","close":51670.8477},{"date":"2022-01-05","close":50731.3828},{"date":"2022-01-06","close":50731.3828},{"date":"2022-01-07","close":51201.1133},{"date":"2022-01-10","close":51389.0078},{"date":"2022-01-11","close":50731.3828},{"date":"2022-01-12","close":51764.7969},{"date":"2022-01-13","close":53737.6836},{"date":"2022-01-14","close":53549.7891},{"date":"2022-01-17","close":51764.7969},{"date":"2022-01-18","close":50637.4336},{"date":"2022-01-19","close":50543.4883},{"date":"2022-01-20","close":50731.3828},{"date":"2022-01-21","close":50261.6484},{"date":"2022-01-24","close":49228.2305},{"date":"2022-01-25","close":47725.0703},{"date":"2022-01-26","close":47725.0703},{"date":"2022-01-27","close":45611.2695},{"date":"2022-01-28","close":45611.2695},{"date":"2022-02-03","close":47912.9648},{"date":"2022-02-04","close":48758.4922},{"date":"2022-02-07","close":47631.1289},{"date":"2022-02-08","close":47631.1289},{"date":"2022-02-09","close":47631.1289},{"date":"2022-02-10","close":47912.9648},{"date":"2022-02-11","close":46315.8711},{"date":"2022-02-14","close":46456.793},{"date":"2022-02-15","close":45000.6133},{"date":"2022-02-16","close":45235.4805},{"date":"2022-02-17","close":45846.1328},{"date":"2022-02-18","close":45752.1914},{"date":"2022-02-21","close":45752.1914},{"date":"2022-02-22","close":45752.1914},{"date":"2022-02-23","close":45752.1914},{"date":"2022-02-24","close":44671.7969},{"date":"2022-02-25","close":44906.6641},{"date":"2022-02-28","close":44906.6641},{"date":"2022-03-02","close":46456.793},{"date":"2022-03-03","close":46926.5273},{"date":"2022-03-04","close":46926.5273},{"date":"2022-03-07","close":47725.0703},{"date":"2022-03-08","close":47255.3438},{"date":"2022-03-10","close":47255.3438},{"date":"2022-03-11","close":47255.3438},{"date":"2022-03-14","close":48006.918},{"date":"2022-03-15","close":48006.918},{"date":"2022-03-16","close":48006.918},{"date":"2022-03-17","close":48006.918},{"date":"2022-03-18","close":48758.4922},{"date":"2022-03-21","close":48758.4922},{"date":"2022-03-22","close":48946.3828},{"date":"2022-03-23","close":49604.0156},{"date":"2022-03-24","close":49322.1758},{"date":"2022-03-25","close":48194.8125},{"date":"2022-03-28","close":48664.5469},{"date":"2022-03-29","close":48570.5938},{"date":"2022-03-30","close":48288.7578},{"date":"2022-03-31","close":49604.0156},{"date":"2022-04-01","close":49134.2773},{"date":"2022-04-04","close":48570.5938},{"date":"2022-04-05","close":48476.6523},{"date":"2022-04-06","close":47443.2344},{"date":"2022-04-07","close":47819.0234},{"date":"2022-04-08","close":49228.2305},{"date":"2022-04-11","close":50825.3242},{"date":"2022-04-12","close":50449.5352},{"date":"2022-04-13","close":51764.7969},{"date":"2022-04-14","close":55804.5195},{"date":"2022-04-15","close":56743.9922},{"date":"2022-04-18","close":55710.5703},{"date":"2022-04-19","close":56274.25},{"date":"2022-04-20","close":55992.4141},{"date":"2022-04-21","close":55710.5703},{"date":"2022-04-22","close":55804.5195},{"date":"2022-04-25","close":54019.5273},{"date":"2022-04-26","close":53267.9492},{"date":"2022-04-27","close":53831.6289},{"date":"2022-04-28","close":53643.7383},{"date":"2022-04-29","close":54207.4141},{"date":"2022-05-02","close":54019.5273},{"date":"2022-05-03","close":53174.0},{"date":"2022-05-04","close":53737.6836},{"date":"2022-05-06","close":53361.8984},{"date":"2022-05-09","close":56400.0},{"date":"2022-05-10","close":54865.0508},{"date":"2022-05-11","close":55616.6211},{"date":"2022-05-12","close":55522.6797},{"date":"2022-05-13","close":56180.3047},{"date":"2022-05-16","close":55804.5195},{"date":"2022-05-17","close":56931.8789},{"date":"2022-05-18","close":55804.5195},{"date":"2022-05-19","close":56837.9336},{"date":"2022-05-20","close":57025.8281},{"date":"2022-05-23","close":55710.5703},{"date":"2022-05-24","close":55710.5703},{"date":"2022-05-25","close":55522.6797},{"date":"2022-05-26","close":55240.8359},{"date":"2022-05-27","close":55992.4141},{"date":"2022-05-30","close":58059.2422},{"date":"2022-05-31","close":62005.0195},{"date":"2022-06-02","close":62662.6484},{"date":"2022-06-03","close":64165.8008},{"date":"2022-06-07","close":63508.1719},{"date":"2022-06-08","close":64541.5898},{"date":"2022-06-09","close":62756.5938},{"date":"2022-06-10","close":62286.8594},{"date":"2022-06-13","close":60032.1328},{"date":"2022-06-14","close":58435.0352},{"date":"2022-06-15","close":57213.7266},{"date":"2022-06-16","close":58904.7695},{"date":"2022-06-17","close":58904.7695},{"date":"2022-06-20","close":56743.9922},{"date":"2022-06-21","close":58904.7695},{"date":"2022-06-22","close":57495.5625},{"date":"2022-06-23","close":54958.9922},{"date":"2022-06-24","close":55146.8906},{"date":"2022-06-27","close":58153.1914},{"date":"2022-06-28","close":60220.0273},{"date":"2022-06-29","close":61535.2812},{"date":"2022-06-30","close":59750.293},{"date":"2022-07-01","close":60032.1328},{"date":"2022-07-04","close":57495.5625},{"date":"2022-07-05","close":58341.0859},{"date":"2022-07-06","close":49885.8594},{"date":"2022-07-07","close":50543.4883},{"date":"2022-07-08","close":52046.6367},{"date":"2022-07-11","close":49697.9648},{"date":"2022-07-12","close":49134.2773},{"date":"2022-07-13","close":48570.5938},{"date":"2022-07-14","close":49604.0156},{"date":"2022-07-15","close":48664.5469},{"date":"2022-07-18","close":49510.0703},{"date":"2022-07-19","close":50449.5352},{"date":"2022-07-20","close":50825.3242},{"date":"2022-07-21","close":50919.2773},{"date":"2022-07-22","close":50543.4883},{"date":"2022-07-25","close":51858.7461},{"date":"2022-07-26","close":51858.7461},{"date":"2022-07-27","close":51764.7969},{"date":"2022-07-28","close":53549.7891},{"date":"2022-07-29","close":55334.7812},{"date":"2022-08-01","close":55804.5195},{"date":"2022-08-02","close":55710.5703},{"date":"2022-08-03","close":54958.9922},{"date":"2022-08-04","close":54113.4727},{"date":"2022-08-05","close":55240.8359},{"date":"2022-08-08","close":57401.6172},{"date":"2022-08-09","close":57495.5625},{"date":"2022-08-10","close":57871.3516},{"date":"2022-08-11","close":58528.9805},{"date":"2022-08-12","close":59092.6641},{"date":"2022-08-16","close":58528.9805},{"date":"2022-08-17","close":60407.9219},{"date":"2022-08-18","close":60595.8164},{"date":"2022-08-19","close":60313.9727},{"date":"2022-08-22","close":60595.8164},{"date":"2022-08-23","close":62286.8594},{"date":"2022-08-24","close":63038.4375},{"date":"2022-08-25","close":62474.7578},{"date":"2022-08-26","close":63132.3828},{"date":"2022-08-29","close":63132.3828},{"date":"2022-08-30","close":63038.4375},{"date":"2022-08-31","close":63038.4375},{"date":"2022-09-01","close":60501.8672},{"date":"2022-09-02","close":60407.9219},{"date":"2022-09-05","close":60877.6523},{"date":"2022-09-06","close":62662.6484},{"date":"2022-09-07","close":61347.3945},{"date":"2022-09-08","close":61065.5469},{"date":"2022-09-13","close":60783.707},{"date":"2022-09-14","close":59280.5547},{"date":"2022-09-15","close":61253.4453},{"date":"2022-09-16","close":59468.4531},{"date":"2022-09-19","close":57871.3516},{"date":"2022-09-20","close":60220.0273},{"date":"2022-09-21","close":59468.4531},{"date":"2022-09-22","close":59750.293},{"date":"2022-09-23","close":58622.9297},{"date":"2022-09-26","close":55992.4141},{"date":"2022-09-27","close":55616.6211},{"date":"2022-09-28","close":52798.2109},{"date":"2022-09-29","close":53080.0547},{"date":"2022-09-30","close":53267.9492},{"date":"2022-10-04","close":54395.3086},{"date":"2022-10-05","close":54019.5273},{"date":"2022-10-06","close":54771.1016},{"date":"2022-10-07","close":57589.5156},{"date":"2022-10-11","close":55428.7266},{"date":"2022-10-12","close":55992.4141},{"date":"2022-10-13","close":54583.207},{"date":"2022-10-14","close":56931.8789},{"date":"2022-10-17","close":56650.0391},{"date":"2022-10-18","close":59844.2383},{"date":"2022-10-19","close":58435.0352},{"date":"2022-10-20","close":59938.1836},{"date":"2022-10-21","close":60032.1328},{"date":"2022-10-24","close":59844.2383},{"date":"2022-10-25","close":58716.875},{"date":"2022-10-26","close":59280.5547},{"date":"2022-10-27","close":60971.6055},{"date":"2022-10-28","close":61347.3945},{"date":"2022-10-31","close":62474.7578},{"date":"2022-11-01","close":65293.1641},{"date":"2022-11-02","close":63602.1172},{"date":"2022-11-03","close":64541.5898},{"date":"2022-11-04","close":64071.8555},{"date":"2022-11-07","close":65668.9609},{"date":"2022-11-08","close":63508.1719},{"date":"2022-11-09","close":64729.4805},{"date":"2022-11-10","close":63508.1719},{"date":"2022-11-11","close":64823.4297},{"date":"2022-11-14","close":64071.8555},{"date":"2022-11-15","close":63883.9648},{"date":"2022-11-16","close":64541.5898},{"date":"2022-11-17","close":64353.6914},{"date":"2022-11-18","close":63790.0117},{"date":"2022-11-21","close":63790.0117},{"date":"2022-11-22","close":66984.2188},{"date":"2022-11-23","close":69051.0469},{"date":"2022-11-24","close":68111.5703},{"date":"2022-11-25","close":70178.4062},{"date":"2022-11-28","close":70178.4062},{"date":"2022-11-29","close":69708.6719},{"date":"2022-11-30","close":70648.1484},{"date":"2022-12-01","close":67923.6797},{"date":"2022-12-02","close":67172.1016},{"date":"2022-12-05","close":66232.6406},{"date":"2022-12-06","close":65011.332},{"date":"2022-12-07","close":63977.9023},{"date":"2022-12-08","close":63132.3828},{"date":"2022-12-09","close":63132.3828},{"date":"2022-12-12","close":65575.0078},{"date":"2022-12-13","close":65105.2695},{"date":"2022-12-14","close":65950.7891},{"date":"2022-12-15","close":65950.7891},{"date":"2022-12-16","close":67360.0},{"date":"2022-12-19","close":68017.6328},{"date":"2022-12-20","close":67735.7891},{"date":"2022-12-21","close":69426.8438},{"date":"2022-12-22","close":69332.8906},{"date":"2022-12-23","close":67360.0},{"date":"2022-12-26","close":68205.5234},{"date":"2022-12-27","close":68487.3594},{"date":"2022-12-28","close":69111.2812},{"date":"2022-12-29","close":66903.5625},{"date":"2023-01-02","close":64599.8555},{"date":"2023-01-03","close":63256.0195},{"date":"2023-01-04","close":63543.9844},{"date":"2023-01-05","close":61912.1914},{"date":"2023-01-06","close":62392.1289},{"date":"2023-01-09","close":64791.8281},{"date":"2023-01-10","close":65943.6797},{"date":"2023-01-11","close":65943.6797},{"date":"2023-01-12","close":67863.4453},{"date":"2023-01-13","close":67575.4766},{"date":"2023-01-16","close":66423.6172},{"date":"2023-01-17","close":67287.5156},{"date":"2023-01-18","close":64695.8438},{"date":"2023-01-19","close":65751.7031},{"date":"2023-01-20","close":65079.7891},{"date":"2023-01-25","close":65655.7188},{"date":"2023-01-26","close":66519.6094},{"date":"2023-01-27","close":66999.5469},{"date":"2023-01-30","close":66999.5469},{"date":"2023-01-31","close":67671.4609},{"date":"2023-02-01","close":65079.7891},{"date":"2023-02-02","close":64983.8008},{"date":"2023-02-03","close":63735.957},{"date":"2023-02-06","close":63831.9492},{"date":"2023-02-07","close":62680.0977},{"date":"2023-02-08","close":63448.0},{"date":"2023-02-09","close":62872.0703},{"date":"2023-02-10","close":62968.0586},{"date":"2023-02-13","close":64695.8438},{"date":"2023-02-14","close":63448.0},{"date":"2023-02-15","close":63448.0},{"date":"2023-02-16","close":64215.8945},{"date":"2023-02-17","close":66135.6562},{"date":"2023-02-20","close":65943.6797},{"date":"2023-02-21","close":65751.7031},{"date":"2023-02-22","close":65943.6797},{"date":"2023-02-23","close":65943.6797},{"date":"2023-02-24","close":65079.7891},{"date":"2023-02-27","close":64599.8555},{"date":"2023-02-28","close":64695.8438},{"date":"2023-03-02","close":67575.4766},{"date":"2023-03-03","close":67959.4297},{"date":"2023-03-06","close":67287.5156},{"date":"2023-03-07","close":68343.3828},{"date":"2023-03-08","close":67383.5},{"date":"2023-03-09","close":67287.5156},{"date":"2023-03-10","close":66039.6641},{"date":"2023-03-13","close":65847.6875},{"date":"2023-03-14","close":63927.9375},{"date":"2023-03-15","close":69015.2969},{"date":"2023-03-16","close":67095.5312},{"date":"2023-03-17","close":66903.5625},{"date":"2023-03-20","close":67479.4922},{"date":"2023-03-21","close":69399.25},{"date":"2023-03-22","close":69399.25},{"date":"2023-03-23","close":69111.2812},{"date":"2023-03-24","close":69015.2969},{"date":"2023-03-27","close":72374.8672},{"date":"2023-03-28","close":77462.2266},{"date":"2023-03-29","close":75734.4453},{"date":"2023-03-30","close":75350.5},{"date":"2023-03-31","close":76406.3594},{"date":"2023-04-03","close":75254.5156},{"date":"2023-04-04","close":77078.2812},{"date":"2023-04-05","close":74390.625},{"date":"2023-04-06","close":73814.6875},{"date":"2023-04-07","close":72758.8281},{"date":"2023-04-10","close":74102.6484},{"date":"2023-04-11","close":80437.8516},{"date":"2023-04-12","close":85621.2031},{"date":"2023-04-13","close":88212.8672},{"date":"2023-04-14","close":88980.7812},{"date":"2023-04-17","close":89364.7344},{"date":"2023-04-18","close":89172.75},{"date":"2023-04-19","close":93108.2578},{"date":"2023-04-20","close":91572.4453},{"date":"2023-04-21","close":88980.7812},{"date":"2023-04-24","close":89268.7422},{"date":"2023-04-25","close":88308.8594},{"date":"2023-04-26","close":87061.0234},{"date":"2023-04-27","close":88884.7891},{"date":"2023-04-28","close":86005.1562},{"date":"2023-05-02","close":88788.7969},{"date":"2023-05-03","close":88020.8984},{"date":"2023-05-04","close":88116.8828},{"date":"2023-05-08","close":89748.6797},{"date":"2023-05-09","close":88596.8281},{"date":"2023-05-10","close":88692.8125},{"date":"2023-05-11","close":92148.375},{"date":"2023-05-12","close":88980.7812},{"date":"2023-05-15","close":88884.7891},{"date":"2023-05-16","close":83509.4688},{"date":"2023-05-17","close":80437.8516},{"date":"2023-05-18","close":81397.7266},{"date":"2023-05-19","close":78710.0781},{"date":"2023-05-22","close":78422.1094},{"date":"2023-05-23","close":79477.9766},{"date":"2023-05-24","close":82165.6406},{"date":"2023-05-25","close":81109.7734},{"date":"2023-05-26","close":79477.9766},{"date":"2023-05-30","close":79477.9766},{"date":"2023-05-31","close":78806.0625},{"date":"2023-06-01","close":78134.1484},{"date":"2023-06-02","close":79765.9375},{"date":"2023-06-05","close":83797.4297},{"date":"2023-06-07","close":82933.5391},{"date":"2023-06-08","close":84565.3359},{"date":"2023-06-09","close":83029.5312},{"date":"2023-06-12","close":82549.5859},{"date":"2023-06-13","close":83509.4688},{"date":"2023-06-14","close":82549.5859},{"date":"2023-06-15","close":82549.5859},{"date":"2023-06-16","close":90708.5547},{"date":"2023-06-19","close":92148.375},{"date":"2023-06-20","close":87828.9219},{"date":"2023-06-21","close":89556.7109},{"date":"2023-06-22","close":89076.7656},{"date":"2023-06-23","close":86581.0781},{"date":"2023-06-26","close":86677.0625},{"date":"2023-06-27","close":88212.8672},{"date":"2023-06-28","close":87828.9219},{"date":"2023-06-29","close":87157.0078},{"date":"2023-06-30","close":89172.75},{"date":"2023-07-03","close":89748.6797},{"date":"2023-07-04","close":88884.7891},{"date":"2023-07-05","close":87636.9375},{"date":"2023-07-06","close":85621.2031},{"date":"2023-07-07","close":84661.3203},{"date":"2023-07-10","close":84757.3047},{"date":"2023-07-11","close":90708.5547},{"date":"2023-07-12","close":90036.6406},{"date":"2023-07-13","close":88212.8672},{"date":"2023-07-14","close":87348.9844},{"date":"2023-07-17","close":82549.5859},{"date":"2023-07-18","close":82645.5703},{"date":"2023-07-19","close":82261.625},{"date":"2023-07-20","close":85717.1875},{"date":"2023-07-21","close":85141.25},{"date":"2023-07-24","close":88692.8125},{"date":"2023-07-25","close":115281.4609},{"date":"2023-07-26","close":108466.3203},{"date":"2023-07-27","close":107986.3828},{"date":"2023-07-28","close":107890.3984},{"date":"2023-07-31","close":116049.3672},{"date":"2023-08-01","close":107602.4375},{"date":"2023-08-02","close":112305.8359},{"date":"2023-08-03","close":110002.1172},{"date":"2023-08-04","close":108082.3672},{"date":"2023-08-07","close":105490.6953},{"date":"2023-08-08","close":110386.0781},{"date":"2023-08-09","close":114225.5938},{"date":"2023-08-10","close":108562.3125},{"date":"2023-08-11","close":111825.8984},{"date":"2023-08-14","close":115281.4609},{"date":"2023-08-16","close":117681.1562},{"date":"2023-08-17","close":111825.8984},{"date":"2023-08-18","close":103378.9609},{"date":"2023-08-21","close":101171.2422},{"date":"2023-08-22","close":105874.6406},{"date":"2023-08-23","close":105682.6641},{"date":"2023-08-24","close":104914.7656},{"date":"2023-08-25","close":103954.8906},{"date":"2023-08-28","close":102803.0312},{"date":"2023-08-29","close":102131.1172},{"date":"2023-08-30","close":102131.1172},{"date":"2023-08-31","close":102803.0312},{"date":"2023-09-01","close":97235.7344},{"date":"2023-09-04","close":97043.7656},{"date":"2023-09-05","close":96467.8359},{"date":"2023-09-06","close":94548.0781},{"date":"2023-09-07","close":92148.375},{"date":"2023-09-08","close":91668.4297},{"date":"2023-09-11","close":92628.3125},{"date":"2023-09-12","close":91668.4297},{"date":"2023-09-13","close":90804.5469},{"date":"2023-09-14","close":94068.1328},{"date":"2023-09-15","close":94356.1016},{"date":"2023-09-18","close":98003.6406},{"date":"2023-09-19","close":97907.6484},{"date":"2023-09-20","close":98771.5391},{"date":"2023-09-21","close":98291.6016},{"date":"2023-09-22","close":98963.5156},{"date":"2023-09-25","close":95987.8906},{"date":"2023-09-26","close":95987.8906},{"date":"2023-09-27","close":97523.6953},{"date":"2023-10-04","close":92436.3359},{"date":"2023-10-05","close":91380.4688},{"date":"2023-10-06","close":89844.6719},{"date":"2023-10-10","close":88596.8281},{"date":"2023-10-11","close":89364.7344},{"date":"2023-10-12","close":90804.5469},{"date":"2023-10-13","close":86965.0312},{"date":"2023-10-16","close":85525.2188},{"date":"2023-10-17","close":86485.0938},{"date":"2023-10-18","close":88116.8828},{"date":"2023-10-19","close":84085.3906},{"date":"2023-10-20","close":81973.6641},{"date":"2023-10-23","close":81781.6875},{"date":"2023-10-24","close":81877.6797},{"date":"2023-10-25","close":80917.7891},{"date":"2023-10-26","close":78518.1016},{"date":"2023-10-27","close":77750.1953},{"date":"2023-10-30","close":79765.9375},{"date":"2023-10-31","close":75158.5156},{"date":"2023-11-01","close":74102.6484},{"date":"2023-11-02","close":76502.3516},{"date":"2023-11-03","close":76310.375},{"date":"2023-11-06","close":82069.6562},{"date":"2023-11-07","close":76598.3359},{"date":"2023-11-08","close":75926.4219},{"date":"2023-11-09","close":74966.5469},{"date":"2023-11-10","close":73622.7109},{"date":"2023-11-13","close":73430.7344},{"date":"2023-11-14","close":75638.4609},{"date":"2023-11-15","close":75542.4766},{"date":"2023-11-16","close":74486.6094},{"date":"2023-11-17","close":73718.7031},{"date":"2023-11-20","close":77270.25},{"date":"2023-11-21","close":79669.9531},{"date":"2023-11-22","close":82069.6562},{"date":"2023-11-23","close":81685.6953},{"date":"2023-11-24","close":81685.6953},{"date":"2023-11-27","close":81109.7734},{"date":"2023-11-28","close":81301.7422},{"date":"2023-11-29","close":81589.7109},{"date":"2023-11-30","close":81301.7422},{"date":"2023-12-01","close":80629.8281},{"date":"2023-12-04","close":84181.375},{"date":"2023-12-05","close":83029.5312},{"date":"2023-12-06","close":83413.4766},{"date":"2023-12-07","close":82165.6406},{"date":"2023-12-08","close":82261.625},{"date":"2023-12-11","close":81685.6953},{"date":"2023-12-12","close":82837.5547},{"date":"2023-12-13","close":80053.8984},{"date":"2023-12-14","close":83605.4609},{"date":"2023-12-15","close":86581.0781},{"date":"2023-12-18","close":86773.0547},{"date":"2023-12-19","close":87157.0078},{"date":"2023-12-20","close":88692.8125},{"date":"2023-12-21","close":89268.7422},{"date":"2023-12-22","close":86677.0625},{"date":"2023-12-26","close":87732.9375},{"date":"2023-12-27","close":89100.7031},{"date":"2023-12-28","close":91054.6719},{"date":"2024-01-02","close":89491.5},{"date":"2024-01-03","close":87049.0469},{"date":"2024-01-04","close":85876.6719},{"date":"2024-01-05","close":84997.3906},{"date":"2024-01-08","close":83238.8125},{"date":"2024-01-09","close":81675.6484},{"date":"2024-01-10","close":81675.6484},{"date":"2024-01-11","close":80210.1797},{"date":"2024-01-12","close":80014.7812},{"date":"2024-01-15","close":78256.2188},{"date":"2024-01-16","close":78158.5156},{"date":"2024-01-17","close":76106.8516},{"date":"2024-01-18","close":78256.2188},{"date":"2024-01-19","close":77963.1172},{"date":"2024-01-22","close":76595.3516},{"date":"2024-01-23","close":77279.2266},{"date":"2024-01-24","close":78158.5156},{"date":"2024-01-25","close":81284.8516},{"date":"2024-01-26","close":80796.3672},{"date":"2024-01-29","close":83043.4219},{"date":"2024-01-30","close":85583.5703},{"date":"2024-01-31","close":89003.0078},{"date":"2024-02-01","close":93790.2188},{"date":"2024-02-02","close":100531.3906},{"date":"2024-02-05","close":101410.6719},{"date":"2024-02-06","close":95744.1797},{"date":"2024-02-07","close":97698.1484},{"date":"2024-02-08","close":95548.7891},{"date":"2024-02-13","close":90859.2734},{"date":"2024-02-14","close":88319.1172},{"date":"2024-02-15","close":88514.5234},{"date":"2024-02-16","close":93204.0312},{"date":"2024-02-19","close":94083.3125},{"date":"2024-02-20","close":92910.9375},{"date":"2024-02-21","close":92129.3516},{"date":"2024-02-22","close":93887.9141},{"date":"2024-02-23","close":93106.3281},{"date":"2024-02-26","close":87732.9375},{"date":"2024-02-27","close":85290.4844},{"date":"2024-02-28","close":87146.7422},{"date":"2024-02-29","close":85876.6719},{"date":"2024-03-04","close":86755.9531},{"date":"2024-03-05","close":92715.5391},{"date":"2024-03-06","close":93497.125},{"date":"2024-03-07","close":93594.8281},{"date":"2024-03-08","close":93985.6172},{"date":"2024-03-11","close":95060.2891},{"date":"2024-03-12","close":95353.3906},{"date":"2024-03-13","close":96428.0703},{"date":"2024-03-14","close":98968.2188},{"date":"2024-03-15","close":101703.7656},{"date":"2024-03-18","close":108054.1484},{"date":"2024-03-19","close":104927.8047},{"date":"2024-03-20","close":102680.75},{"date":"2024-03-21","close":108444.9375},{"date":"2024-03-22","close":108054.1484},{"date":"2024-03-25","close":107174.8672},{"date":"2024-03-26","close":106002.4844},{"date":"2024-03-27","close":112939.0547},{"date":"2024-03-28","close":111571.2812},{"date":"2024-03-29","close":110789.6953},{"date":"2024-04-01","close":107663.3516},{"date":"2024-04-02","close":103071.5469},{"date":"2024-04-03","close":100238.2969},{"date":"2024-04-04","close":107077.1719},{"date":"2024-04-05","close":111375.8906},{"date":"2024-04-08","close":108542.6328},{"date":"2024-04-09","close":109421.9219},{"date":"2024-04-11","close":112255.1719},{"date":"2024-04-12","close":119289.4375},{"date":"2024-04-15","close":121927.2812},{"date":"2024-04-16","close":110398.9062},{"date":"2024-04-17","close":110985.0938},{"date":"2024-04-18","close":127496.0781},{"date":"2024-04-19","close":122024.9766},{"date":"2024-04-22","close":123783.5469},{"date":"2024-04-23","close":119484.8281},{"date":"2024-04-24","close":119387.1328},{"date":"2024-04-25","close":114111.4297},{"date":"2024-04-26","close":124858.2344},{"date":"2024-04-29","close":135116.5312},{"date":"2024-04-30","close":134921.1406},{"date":"2024-05-02","close":132185.5938},{"date":"2024-05-03","close":126616.7969},{"date":"2024-05-07","close":140392.2344},{"date":"2024-05-08","close":141173.8125},{"date":"2024-05-09","close":140196.8281},{"date":"2024-05-10","close":141662.3125},{"date":"2024-05-13","close":146840.3125},{"date":"2024-05-14","close":147328.7969},{"date":"2024-05-16","close":157782.5},{"date":"2024-05-17","close":163155.8906},{"date":"2024-05-20","close":183184.0312},{"date":"2024-05-21","close":175172.7656},{"date":"2024-05-22","close":171753.3438},{"date":"2024-05-23","close":164132.875},{"date":"2024-05-24","close":167063.8281},{"date":"2024-05-27","close":170678.6562},{"date":"2024-05-28","close":178983.0},{"date":"2024-05-29","close":176540.5469},{"date":"2024-05-30","close":172925.7188},{"date":"2024-05-31","close":166184.5469},{"date":"2024-06-03","close":165891.4531},{"date":"2024-06-04","close":160029.5625},{"date":"2024-06-05","close":146449.5156},{"date":"2024-06-07","close":146449.5156},{"date":"2024-06-10","close":148598.875},{"date":"2024-06-11","close":143225.4844},{"date":"2024-06-12","close":140392.2344},{"date":"2024-06-13","close":139903.75},{"date":"2024-06-14","close":142346.2031},{"date":"2024-06-17","close":143323.1719},{"date":"2024-06-18","close":138535.9688},{"date":"2024-06-19","close":137852.0781},{"date":"2024-06-20","close":137363.5938},{"date":"2024-06-21","close":145374.8438},{"date":"2024-06-24","close":138829.0625},{"date":"2024-06-25","close":139512.9375},{"date":"2024-06-26","close":138242.875},{"date":"2024-06-27","close":142443.8906},{"date":"2024-06-28","close":140587.6406},{"date":"2024-07-01","close":127202.9844},{"date":"2024-07-02","close":128570.7578},{"date":"2024-07-03","close":128863.8516},{"date":"2024-07-04","close":129645.4375},{"date":"2024-07-05","close":127984.5703},{"date":"2024-07-08","close":131501.7031},{"date":"2024-07-09","close":135214.2344},{"date":"2024-07-10","close":153092.9844},{"date":"2024-07-11","close":153483.7812},{"date":"2024-07-12","close":146156.4219},{"date":"2024-07-15","close":146254.125},{"date":"2024-07-16","close":140392.2344},{"date":"2024-07-17","close":132380.9844},{"date":"2024-07-18","close":129743.1328},{"date":"2024-07-19","close":128473.0625},{"date":"2024-07-22","close":123392.7578},{"date":"2024-07-23","close":127496.0781},{"date":"2024-07-24","close":124076.6484},{"date":"2024-07-25","close":117042.375},{"date":"2024-07-26","close":113036.7578},{"date":"2024-07-29","close":114502.2188},{"date":"2024-07-30","close":110692.0},{"date":"2024-07-31","close":113036.7578},{"date":"2024-08-01","close":117140.0781},{"date":"2024-08-02","close":107663.3516},{"date":"2024-08-05","close":97405.0469},{"date":"2024-08-06","close":103266.9375},{"date":"2024-08-07","close":103266.9375},{"date":"2024-08-08","close":100336.0},{"date":"2024-08-09","close":105025.5},{"date":"2024-08-12","close":106490.9766},{"date":"2024-08-13","close":108640.3359},{"date":"2024-08-14","close":111375.8906},{"date":"2024-08-16","close":114404.5234},{"date":"2024-08-19","close":114599.9297},{"date":"2024-08-20","close":114599.9297},{"date":"2024-08-21","close":114306.8281},{"date":"2024-08-22","close":114404.5234},{"date":"2024-08-23","close":112841.3516},{"date":"2024-08-26","close":110594.3047},{"date":"2024-08-27","close":112157.4766},{"date":"2024-08-28","close":109128.8281},{"date":"2024-08-29","close":105709.3906},{"date":"2024-08-30","close":110496.6016},{"date":"2024-09-02","close":104634.7109},{"date":"2024-09-03","close":109128.8281},{"date":"2024-09-04","close":102778.4531},{"date":"2024-09-05","close":98675.125},{"date":"2024-09-06","close":95548.7891},{"date":"2024-09-09","close":95646.4844},{"date":"2024-09-10","close":97014.2578},{"date":"2024-09-11","close":99359.0156},{"date":"2024-09-12","close":99847.5},{"date":"2024-09-13","close":100238.2969},{"date":"2024-09-19","close":106100.1797},{"date":"2024-09-20","close":106100.1797},{"date":"2024-09-23","close":109031.1328},{"date":"2024-09-24","close":116163.0938},{"date":"2024-09-25","close":120461.8125},{"date":"2024-09-26","close":121634.1875},{"date":"2024-09-27","close":123783.5469},{"date":"2024-09-30","close":120364.1094},{"date":"2024-10-02","close":123978.9453},{"date":"2024-10-04","close":122122.6797},{"date":"2024-10-07","close":126909.8906},{"date":"2024-10-08","close":121048.0},{"date":"2024-10-10","close":121048.0},{"date":"2024-10-11","close":117823.9609},{"date":"2024-10-14","close":117823.9609},{"date":"2024-10-15","close":122806.5625},{"date":"2024-10-16","close":115772.3047},{"date":"2024-10-17","close":116846.9766},{"date":"2024-10-18","close":116260.7891},{"date":"2024-10-21","close":113622.9375},{"date":"2024-10-22","close":111180.4844},{"date":"2024-10-23","close":109324.2188},{"date":"2024-10-24","close":106490.9766},{"date":"2024-10-25","close":105904.7891},{"date":"2024-10-28","close":106002.4844},{"date":"2024-10-29","close":105416.2969},{"date":"2024-10-30","close":103853.1328},{"date":"2024-10-31","close":102192.2578},{"date":"2024-11-01","close":100042.8984},{"date":"2024-11-04","close":106100.1797},{"date":"2024-11-05","close":104243.9219},{"date":"2024-11-06","close":106002.4844},{"date":"2024-11-07","close":106002.4844},{"date":"2024-11-08","close":112841.3516},{"date":"2024-11-11","close":111180.4844},{"date":"2024-11-12","close":101801.4609},{"date":"2024-11-13","close":97795.8438},{"date":"2024-11-14","close":95353.3906},{"date":"2024-11-15","close":86755.9531},{"date":"2024-11-18","close":83238.8125},{"date":"2024-11-19","close":86169.7656},{"date":"2024-11-20","close":85778.9688},{"date":"2024-11-21","close":84997.3906},{"date":"2024-11-22","close":85681.2734},{"date":"2024-11-25","close":90761.5703},{"date":"2024-11-26","close":89491.5},{"date":"2024-11-27","close":89198.3984},{"date":"2024-11-28","close":89296.1094},{"date":"2024-11-29","close":86365.1562},{"date":"2024-12-02","close":87732.9375},{"date":"2024-12-03","close":92910.9375},{"date":"2024-12-04","close":90370.7812},{"date":"2024-12-05","close":89393.8047},{"date":"2024-12-06","close":89100.7031},{"date":"2024-12-09","close":83727.3125},{"date":"2024-12-10","close":90370.7812},{"date":"2024-12-11","close":90370.7812},{"date":"2024-12-12","close":89979.9844},{"date":"2024-12-13","close":92813.2422},{"date":"2024-12-16","close":94181.0078},{"date":"2024-12-17","close":95548.7891},{"date":"2024-12-18","close":95255.6953},{"date":"2024-12-19","close":94083.3125},{"date":"2024-12-20","close":91152.3672},{"date":"2024-12-23","close":96134.9766},{"date":"2024-12-24","close":94962.5938},{"date":"2024-12-26","close":93594.8281},{"date":"2024-12-27","close":91152.3672},{"date":"2024-12-30","close":92129.3516},{"date":"2025-01-02","close":94864.8984},{"date":"2025-01-03","close":95744.1797},{"date":"2025-01-06","close":97893.5391},{"date":"2025-01-07","close":97893.5391},{"date":"2025-01-08","close":96428.0703},{"date":"2025-01-09","close":98577.4297},{"date":"2025-01-10","close":99261.3125},{"date":"2025-01-13","close":99652.1094},{"date":"2025-01-14","close":100531.3906},{"date":"2025-01-15","close":100922.1797},{"date":"2025-01-16","close":108542.6328},{"date":"2025-01-17","close":114306.8281},{"date":"2025-01-20","close":113036.7578},{"date":"2025-01-21","close":111864.375},{"date":"2025-01-22","close":117530.8672},{"date":"2025-01-23","close":118117.0625},{"date":"2025-01-24","close":124565.1328},{"date":"2025-01-31","close":115967.6953},{"date":"2025-02-03","close":107565.6562},{"date":"2025-02-04","close":110301.2031},{"date":"2025-02-05","close":107956.4531},{"date":"2025-02-06","close":115967.6953},{"date":"2025-02-07","close":113525.2422},{"date":"2025-02-10","close":108347.2422},{"date":"2025-02-11","close":109226.5234},{"date":"2025-02-12","close":120364.1094},{"date":"2025-02-13","close":125542.1094},{"date":"2025-02-14","close":116749.2812},{"date":"2025-02-17","close":118312.4531},{"date":"2025-02-18","close":125444.4141},{"date":"2025-02-19","close":123392.7578},{"date":"2025-02-20","close":118214.7578},{"date":"2025-02-21","close":117530.8672},{"date":"2025-02-24","close":114697.625},{"date":"2025-02-25","close":114209.1328},{"date":"2025-02-26","close":116651.5859},{"date":"2025-02-27","close":117790.8594},{"date":"2025-02-28","close":111054.2891},{"date":"2025-03-04","close":112837.5},{"date":"2025-03-05","close":114521.6406},{"date":"2025-03-06","close":102732.6484},{"date":"2025-03-07","close":98373.6953},{"date":"2025-03-10","close":100949.4375},{"date":"2025-03-11","close":101246.6406},{"date":"2025-03-12","close":100850.375},{"date":"2025-03-13","close":119970.3359},{"date":"2025-03-14","close":128886.3828},{"date":"2025-03-17","close":120564.7344},{"date":"2025-03-18","close":121654.4766},{"date":"2025-03-19","close":116899.25},{"date":"2025-03-20","close":122149.8125},{"date":"2025-03-21","close":115413.2422},{"date":"2025-03-24","close":115215.1094},{"date":"2025-03-25","close":112342.1641},{"date":"2025-03-26","close":114719.7734},{"date":"2025-03-27","close":110162.6875},{"date":"2025-03-28","close":106893.4688},{"date":"2025-03-31","close":104218.6562},{"date":"2025-04-01","close":103227.9844},{"date":"2025-04-02","close":101246.6406},{"date":"2025-04-03","close":101345.7109},{"date":"2025-04-04","close":106992.5391},{"date":"2025-04-07","close":97977.4219},{"date":"2025-04-08","close":99166.2344},{"date":"2025-04-09","close":95599.8125},{"date":"2025-04-10","close":105407.4609},{"date":"2025-04-11","close":113729.1016},{"date":"2025-04-14","close":119177.7969},{"date":"2025-04-15","close":127301.3047},{"date":"2025-04-16","close":121852.6094},{"date":"2025-04-17","close":123833.9531},{"date":"2025-04-18","close":121060.0703},{"date":"2025-04-21","close":120564.7344},{"date":"2025-04-22","close":117592.7266},{"date":"2025-04-23","close":120663.8047},{"date":"2025-04-24","close":121159.1406},{"date":"2025-04-25","close":125518.0938},{"date":"2025-04-28","close":124824.625},{"date":"2025-04-29","close":131164.9219},{"date":"2025-04-30","close":129777.9844},{"date":"2025-05-02","close":125815.2969},{"date":"2025-05-07","close":128192.9062},{"date":"2025-05-08","close":129480.7812},{"date":"2025-05-09","close":134136.9375},{"date":"2025-05-12","close":137009.8906},{"date":"2025-05-13","close":141170.7031},{"date":"2025-05-14","close":148600.75},{"date":"2025-05-15","close":143548.3125},{"date":"2025-05-16","close":149591.4219},{"date":"2025-05-19","close":144439.9219},{"date":"2025-05-20","close":147015.6719},{"date":"2025-05-21","close":146520.3281},{"date":"2025-05-22","close":149393.2812},{"date":"2025-05-23","close":148303.5469},{"date":"2025-05-26","close":151374.625},{"date":"2025-05-27","close":146322.2031},{"date":"2025-05-28","close":152761.5625},{"date":"2025-05-29","close":159696.2656},{"date":"2025-05-30","close":157813.9844},{"date":"2025-06-02","close":159200.9375},{"date":"2025-06-04","close":171584.3281},{"date":"2025-06-05","close":178816.2344},{"date":"2025-06-09","close":176438.625},{"date":"2025-06-10","close":172872.2031},{"date":"2025-06-11","close":178221.8281},{"date":"2025-06-12","close":173466.6094},{"date":"2025-06-13","close":171287.125},{"date":"2025-06-16","close":182085.4531},{"date":"2025-06-17","close":176735.8125},{"date":"2025-06-18","close":174556.3438},{"date":"2025-06-19","close":177429.2969},{"date":"2025-06-20","close":175348.875},{"date":"2025-06-23","close":180698.5},{"date":"2025-06-24","close":183076.125},{"date":"2025-06-25","close":179806.9062},{"date":"2025-06-26","close":183274.25},{"date":"2025-06-27","close":184562.125},{"date":"2025-06-30","close":195162.3125},{"date":"2025-07-01","close":209031.7188},{"date":"2025-07-02","close":184760.2656},{"date":"2025-07-03","close":183373.3125},{"date":"2025-07-04","close":171683.3906},{"date":"2025-07-07","close":174358.2031},{"date":"2025-07-08","close":182481.7188},{"date":"2025-07-09","close":189317.3438},{"date":"2025-07-10","close":186741.6094},{"date":"2025-07-11","close":180698.5},{"date":"2025-07-14","close":183670.5156},{"date":"2025-07-15","close":185552.7969},{"date":"2025-07-16","close":184264.9219},{"date":"2025-07-17","close":181193.8438},{"date":"2025-07-18","close":181491.0469},{"date":"2025-07-21","close":176834.8906},{"date":"2025-07-22","close":175051.6719},{"date":"2025-07-23","close":174952.6094},{"date":"2025-07-24","close":173763.8125},{"date":"2025-07-25","close":174754.4688},{"date":"2025-07-28","close":169801.125},{"date":"2025-07-29","close":172872.2031},{"date":"2025-07-30","close":167621.6406},{"date":"2025-07-31","close":171683.3906},{"date":"2025-08-01","close":160488.8125},{"date":"2025-08-04","close":162371.0781},{"date":"2025-08-05","close":167720.7031},{"date":"2025-08-06","close":168612.3125},{"date":"2025-08-07","close":168711.375},{"date":"2025-08-08","close":166432.8281},{"date":"2025-08-11","close":169602.9844},{"date":"2025-08-12","close":168513.25},{"date":"2025-08-13","close":168414.1719},{"date":"2025-08-14","close":163956.1562},{"date":"2025-08-18","close":155238.25},{"date":"2025-08-19","close":154841.9688},{"date":"2025-08-20","close":150582.0938},{"date":"2025-08-21","close":149393.2812},{"date":"2025-08-22","close":158903.7344},{"date":"2025-08-25","close":164649.625},{"date":"2025-08-26","close":163658.9531},{"date":"2025-08-27","close":166036.5625},{"date":"2025-08-28","close":171584.3281},{"date":"2025-08-29","close":175943.2812},{"date":"2025-09-01","close":174358.2031},{"date":"2025-09-02","close":170692.7188},{"date":"2025-09-03","close":173862.875},{"date":"2025-09-04","close":173565.6719},{"date":"2025-09-05","close":177231.1562},{"date":"2025-09-08","close":175745.1406},{"date":"2025-09-09","close":177726.4844},{"date":"2025-09-10","close":181689.1719},{"date":"2025-09-11","close":181986.375},{"date":"2025-09-12","close":180896.6406},{"date":"2025-09-15","close":186048.1406},{"date":"2025-09-16","close":188128.5469},{"date":"2025-09-17","close":185750.9375},{"date":"2025-09-18","close":183868.6562},{"date":"2025-09-19","close":184200.0},{"date":"2025-09-22","close":184264.9219},{"date":"2025-09-23","close":180203.1719},{"date":"2025-09-24","close":166234.7031},{"date":"2025-09-25","close":163956.1562},{"date":"2025-09-26","close":160885.0781},{"date":"2025-09-29","close":160786.0},{"date":"2025-09-30","close":165442.1562},{"date":"2025-10-01","close":165442.1562},{"date":"2025-10-02","close":169602.9844},{"date":"2025-10-10","close":170296.4531},{"date":"2025-10-13","close":169602.9844},{"date":"2025-10-14","close":174259.1406},{"date":"2025-10-15","close":183175.1875},{"date":"2025-10-16","close":182085.4531},{"date":"2025-10-17","close":186048.1406},{"date":"2025-10-20","close":195360.4531},{"date":"2025-10-21","close":197044.5938},{"date":"2025-10-22","close":199125.0},{"date":"2025-10-23","close":204078.3594},{"date":"2025-10-24","close":209527.0469},{"date":"2025-10-27","close":212994.4062},{"date":"2025-10-28","close":215471.0781},{"date":"2025-10-29","close":213489.7344},{"date":"2025-10-30","close":215471.0781},{"date":"2025-10-31","close":207050.375},{"date":"2025-11-03","close":215471.0781},{"date":"2025-11-04","close":220424.4375},{"date":"2025-11-05","close":204078.3594},{"date":"2025-11-06","close":215471.0781},{"date":"2025-11-07","close":200115.6719},{"date":"2025-11-10","close":212499.0625},{"date":"2025-11-11","close":213489.7344},{"date":"2025-11-12","close":211508.3906},{"date":"2025-11-13","close":204573.6875},{"date":"2025-11-14","close":191298.6875},{"date":"2025-11-17","close":199125.0},{"date":"2025-11-18","close":190208.9531},{"date":"2025-11-19","close":189218.2812},{"date":"2025-11-20","close":194666.9688},{"date":"2025-11-21","close":180500.375},{"date":"2025-11-24","close":177528.3594},{"date":"2025-11-25","close":175745.1406},{"date":"2025-11-26","close":176834.8906},{"date":"2025-11-27","close":180401.2969},{"date":"2025-11-28","close":177231.1562},{"date":"2025-12-01","close":172277.7969},{"date":"2025-12-02","close":172475.9375},{"date":"2025-12-03","close":178519.0312},{"date":"2025-12-04","close":185255.5938},{"date":"2025-12-05","close":186741.6094},{"date":"2025-12-08","close":186444.4062},{"date":"2025-12-09","close":187137.875},{"date":"2025-12-10","close":183571.4531},{"date":"2025-12-11","close":181689.1719},{"date":"2025-12-12","close":193180.9688},{"date":"2025-12-15","close":185255.5938},{"date":"2025-12-16","close":191001.4844},{"date":"2025-12-17","close":185750.9375},{"date":"2025-12-18","close":180500.375},{"date":"2025-12-19","close":183967.7188},{"date":"2025-12-22","close":185949.0625},{"date":"2025-12-23","close":184264.9219},{"date":"2025-12-24","close":191694.9688},{"date":"2025-12-26","close":187435.0781},{"date":"2025-12-29","close":205069.0312},{"date":"2025-12-30","close":198035.2656},{"date":"2026-01-02","close":206555.0312},{"date":"2026-01-05","close":209527.0469},{"date":"2026-01-06","close":214480.4062},{"date":"2026-01-07","close":205564.3594},{"date":"2026-01-08","close":199125.0},{"date":"2026-01-09","close":201106.3438},{"date":"2026-01-12","close":207050.375},{"date":"2026-01-13","close":207050.375},{"date":"2026-01-14","close":218938.4375},{"date":"2026-01-15","close":219929.1094},{"date":"2026-01-16","close":219929.1094},{"date":"2026-01-19","close":214975.75},{"date":"2026-01-20","close":219929.1094},{"date":"2026-01-21","close":219929.1094},{"date":"2026-01-22","close":214975.75},{"date":"2026-01-23","close":225873.125},{"date":"2026-01-26","close":231321.8281},{"date":"2026-01-27","close":221910.4531},{"date":"2026-01-28","close":216957.0938},{"date":"2026-01-29","close":234293.8438},{"date":"2026-01-30","close":226863.7969},{"date":"2026-02-02","close":194865.1094},{"date":"2026-02-03","close":213489.7344},{"date":"2026-02-04","close":230826.4844},{"date":"2026-02-05","close":222405.7812},{"date":"2026-02-06","close":212499.0625},{"date":"2026-02-09","close":223891.7969},{"date":"2026-02-10","close":216461.75},{"date":"2026-02-11","close":230826.4844},{"date":"2026-02-12","close":248163.25},{"date":"2026-02-13","close":245686.5625},{"date":"2026-02-19","close":248658.5781},{"date":"2026-02-20","close":253116.6094},{"date":"2026-02-23","close":268472.0},{"date":"2026-02-24","close":279864.75},{"date":"2026-02-25","close":288780.7812},{"date":"2026-02-26","close":287294.7812},{"date":"2026-02-27","close":281846.0938},{"date":"2026-03-03","close":263023.3125},{"date":"2026-03-04","close":230826.4844},{"date":"2026-03-05","close":247172.5781},{"date":"2026-03-06","close":246677.2344},{"date":"2026-03-09","close":228349.8125},{"date":"2026-03-10","close":240733.2031},{"date":"2026-03-11","close":250144.5938},{"date":"2026-03-12","close":250639.9219},{"date":"2026-03-13","close":247667.9062},{"date":"2026-03-16","close":263518.6562},{"date":"2026-03-17","close":260546.6406},{"date":"2026-03-18","close":279369.4062},{"date":"2026-03-19","close":287790.125},{"date":"2026-03-20","close":300668.8438},{"date":"2026-03-23","close":270948.6875},{"date":"2026-03-24","close":273920.7188},{"date":"2026-03-25","close":280855.4062},{"date":"2026-03-26","close":274416.0312},{"date":"2026-03-27","close":265500.0},{"date":"2026-03-30","close":261000.0},{"date":"2026-03-31","close":256000.0},{"date":"2026-04-01","close":278000.0},{"date":"2026-04-02","close":264500.0},{"date":"2026-04-03","close":268000.0},{"date":"2026-04-06","close":268000.0},{"date":"2026-04-07","close":261500.0},{"date":"2026-04-08","close":287000.0},{"date":"2026-04-09","close":280000.0},{"date":"2026-04-10","close":293500.0},{"date":"2026-04-13","close":293500.0},{"date":"2026-04-14","close":301500.0},{"date":"2026-04-15","close":343500.0},{"date":"2026-04-16","close":334000.0},{"date":"2026-04-17","close":329500.0},{"date":"2026-04-20","close":332000.0},{"date":"2026-04-21","close":337500.0},{"date":"2026-04-22","close":355000.0},{"date":"2026-04-23","close":374000.0},{"date":"2026-04-24","close":398500.0},{"date":"2026-04-27","close":426000.0},{"date":"2026-04-28","close":402500.0},{"date":"2026-04-29","close":418500.0},{"date":"2026-04-30","close":453000.0},{"date":"2026-05-04","close":509000.0},{"date":"2026-05-06","close":531000.0},{"date":"2026-05-07","close":507000.0},{"date":"2026-05-08","close":543000.0},{"date":"2026-05-11","close":541000.0},{"date":"2026-05-12","close":510000.0},{"date":"2026-05-13","close":517000.0},{"date":"2026-05-14","close":505000.0},{"date":"2026-05-15","close":472500.0},{"date":"2026-05-18","close":528000.0},{"date":"2026-05-19","close":541000.0},{"date":"2026-05-20","close":500000.0},{"date":"2026-05-21","close":521000.0},{"date":"2026-05-22","close":544000.0},{"date":"2026-05-26","close":553000.0},{"date":"2026-05-27","close":508000.0},{"date":"2026-05-28","close":475500.0},{"date":"2026-05-29","close":446000.0},{"date":"2026-06-01","close":466000.0},{"date":"2026-06-02","close":425500.0},{"date":"2026-06-04","close":435500.0},{"date":"2026-06-05","close":410500.0},{"date":"2026-06-08","close":371000.0},{"date":"2026-06-09","close":387500.0},{"date":"2026-06-10","close":390000.0},{"date":"2026-06-11","close":373500.0},{"date":"2026-06-12","close":386500.0},{"date":"2026-06-15","close":419500.0},{"date":"2026-06-16","close":424000.0},{"date":"2026-06-17","close":433000.0},{"date":"2026-06-18","close":417500.0},{"date":"2026-06-19","close":410000.0},{"date":"2026-06-22","close":394000.0},{"date":"2026-06-23","close":361500.0},{"date":"2026-06-24","close":353500.0},{"date":"2026-06-25","close":359500.0},{"date":"2026-06-26","close":334000.0},{"date":"2026-06-29","close":358500.0},{"date":"2026-06-30","close":365500.0},{"date":"2026-07-01","close":399000.0},{"date":"2026-07-02","close":381000.0},{"date":"2026-07-03","close":374000.0},{"date":"2026-07-06","close":353000.0},{"date":"2026-07-07","close":341000.0},{"date":"2026-07-08","close":308500.0},{"date":"2026-07-09","close":313500.0},{"date":"2026-07-10","close":329000.0},{"date":"2026-07-13","close":303500.0},{"date":"2026-07-14","close":292500.0},{"date":"2026-07-15","close":305000.0},{"date":"2026-07-16","close":288000.0},{"date":"2026-07-20","close":265500.0},{"date":"2026-07-21","close":275000.0},{"date":"2026-07-22","close":284500.0},{"date":"2026-07-23","close":321500.0},{"date":"2026-07-24","close":307000.0},{"date":"2026-07-27","close":305000.0},{"date":"2026-07-28","close":268000.0},{"date":"2026-07-29","close":243500.0},{"date":"2026-07-30","close":223500.0},{"date":"2026-07-31","close":267000.0},{"date":"2026-08-03","close":273000.0},{"date":"2026-08-04","close":300500.0},{"date":"2026-08-05","close":329000.0},{"date":"2026-08-06","close":328500.0},{"date":"2026-08-07","close":317000.0},{"date":"2026-08-10","close":330000.0},{"date":"2026-08-11","close":322500.0},{"date":"2026-08-12","close":337000.0},{"date":"2026-08-13","close":326000.0},{"date":"2026-08-14","close":323500.0},{"date":"2026-08-18","close":343500.0},{"date":"2026-08-19","close":333000.0},{"date":"2026-08-20","close":313500.0},{"date":"2026-08-21","close":293500.0},{"date":"2026-08-24","close":288500.0},{"date":"2026-08-25","close":294500.0},{"date":"2026-08-26","close":293500.0},{"date":"2026-08-27","close":313000.0},{"date":"2026-08-28","close":313000.0},{"date":"2026-08-31","close":311500.0},{"date":"2026-09-01","close":310000.0},{"date":"2026-09-02","close":296500.0},{"date":"2026-09-03","close":292000.0},{"date":"2026-09-04","close":299500.0},{"date":"2026-09-07","close":316500.0},{"date":"2026-09-08","close":302500.0},{"date":"2026-09-09","close":330000.0},{"date":"2026-09-10","close":321500.0},{"date":"2026-09-11","close":319500.0},{"date":"2026-09-14","close":308000.0},{"date":"2026-09-15","close":305500.0},{"date":"2026-09-16","close":303500.0},{"date":"2026-09-17","close":307500.0},{"date":"2026-09-18","close":324000.0},{"date":"2026-09-21","close":326500.0},{"date":"2026-09-22","close":326500.0},{"date":"2026-09-23","close":322500.0},{"date":"2026-09-28","close":312000.0},{"date":"2026-09-29","close":318000.0},{"date":"2026-09-30","close":310000.0},{"date":"2026-10-01","close":298500.0},{"date":"2026-10-02","close":299000.0},{"date":"2026-10-06","close":300500.0},{"date":"2026-10-07","close":278000.0},{"date":"2026-10-08","close":268500.0},{"date":"2026-10-12","close":252500.0},{"date":"2026-10-13","close":248500.0},{"date":"2026-10-14","close":247500.0},{"date":"2026-10-15","close":217000.0},{"date":"2026-10-16","close":228500.0},{"date":"2026-10-19","close":235500.0},{"date":"2026-10-20","close":215500.0},{"date":"2026-10-21","close":230500.0},{"date":"2026-10-22","close":220500.0},{"date":"2026-10-23","close":206500.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-2759.0,"foreign_net":8406.0,"institution_net":-5647.0},{"date":"2026-10-21","retail_net":-3655.0,"foreign_net":13054.0,"institution_net":-9399.0},{"date":"2026-10-20","retail_net":-1517.0,"foreign_net":489.0,"institution_net":1028.0},{"date":"2026-10-19","retail_net":3221.0,"foreign_net":15652.0,"institution_net":-18873.0},{"date":"2026-10-16","retail_net":-11063.0,"foreign_net":-40.0,"institution_net":11103.0},{"date":"2026-10-15","retail_net":-5765.0,"foreign_net":84.0,"institution_net":5681.0},{"date":"2026-10-14","retail_net":-7401.0,"foreign_net":-7411.0,"institution_net":14812.0},{"date":"2026-10-13","retail_net":-12201.0,"foreign_net":8439.0,"institution_net":3762.0},{"date":"2026-10-12","retail_net":-17953.0,"foreign_net":8620.0,"institution_net":9333.0},{"date":"2026-10-08","retail_net":-11881.0,"foreign_net":59975.0,"institution_net":-48094.0},{"date":"2026-10-07","retail_net":149150.0,"foreign_net":-65119.0,"institution_net":-84031.0},{"date":"2026-10-06","retail_net":13156.0,"foreign_net":42981.0,"institution_net":-56137.0},{"date":"2026-10-02","retail_net":3929.0,"foreign_net":6624.0,"institution_net":-10553.0},{"date":"2026-10-01","retail_net":107294.0,"foreign_net":-34094.0,"institution_net":-73200.0},{"date":"2026-09-30","retail_net":26726.0,"foreign_net":-20475.0,"institution_net":-6251.0},{"date":"2026-09-29","retail_net":-2081.0,"foreign_net":2466.0,"institution_net":-385.0},{"date":"2026-09-28","retail_net":-22522.0,"foreign_net":15074.0,"institution_net":7448.0},{"date":"2026-09-23","retail_net":2733.0,"foreign_net":-6950.0,"institution_net":4217.0},{"date":"2026-09-22","retail_net":-6005.0,"foreign_net":-18557.0,"institution_net":24562.0},{"date":"2026-09-21","retail_net":5382.0,"foreign_net":-14344.0,"institution_net":8962.0},{"date":"2026-09-18","retail_net":9376.0,"foreign_net":-26133.0,"institution_net":16757.0},{"date":"2026-09-17","retail_net":-9915.0,"foreign_net":10502.0,"institution_net":-587.0},{"date":"2026-09-16","retail_net":-317.0,"foreign_net":2537.0,"institution_net":-2220.0},{"date":"2026-09-15","retail_net":8148.0,"foreign_net":-12935.0,"institution_net":4787.0},{"date":"2026-09-14","retail_net":-4428.0,"foreign_net":-726.0,"institution_net":5154.0},{"date":"2026-09-11","retail_net":5599.0,"foreign_net":-5330.0,"institution_net":-269.0},{"date":"2026-09-10","retail_net":22618.0,"foreign_net":-7173.0,"institution_net":-15445.0},{"date":"2026-09-09","retail_net":-61217.0,"foreign_net":21554.0,"institution_net":39663.0},{"date":"2026-09-08","retail_net":5149.0,"foreign_net":22916.0,"institution_net":-28065.0},{"date":"2026-09-07","retail_net":-23251.0,"foreign_net":2527.0,"institution_net":20724.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":-2759.0,"foreign_net":8406.0,"institution_net":-5647.0},"d3":{"retail_net":-7931.0,"foreign_net":21949.0,"institution_net":-14018.0},"d7":{"retail_net":-28939.0,"foreign_net":30234.0,"institution_net":-1295.0},"d14":{"retail_net":202555.0,"foreign_net":57660.0,"institution_net":-260215.0},"d30":{"retail_net":158550.0,"foreign_net":22613.0,"institution_net":-181163.0}},"analysis":"최근 5일 외국인 순매수 3.76만, 기관 순매수 -2.18만. 30일 누적: 외국인 2.26만, 기관 -18.12만.","foreign_flow":37561.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-21788.0},"insider_trades":[],"price_analysis":{"current":213500.0,"low_30d":204500.0,"support":217900.0,"high_30d":338500.0,"change_1d":-3.2,"change_7d":-8.1,"change_30d":-28.4,"resistance":325100.0,"position_in_range":7.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.09,"per":12.4,"quarter":"2024-Q2"},{"pbr":0.93,"per":10.49,"quarter":"2024-Q3"},{"pbr":0.72,"per":13.49,"quarter":"2024-Q4"},{"pbr":0.77,"per":13.51,"quarter":"2025-Q1"},{"pbr":1.44,"per":29.96,"quarter":"2025-Q2"},{"pbr":1.18,"per":23.35,"quarter":"2025-Q3"},{"pbr":1.38,"per":23.41,"quarter":"2025-Q4"},{"pbr":1.77,"per":25.05,"quarter":"2026-Q1"},{"pbr":2.43,"per":21.66,"quarter":"2026-Q2"},{"pbr":0.82,"per":12.65,"quarter":"현재"}],"timeline":[{"close":140587.6406,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":120364.1094,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":92129.3516,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":104218.6562,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":195162.3125,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":165442.1562,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":198035.2656,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":256000.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":365500.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.3,"pbr_5y_low":0.72,"per_5y_avg":19.26,"per_5y_low":10.49,"current_pbr":0.82,"current_per":12.65,"pbr_5y_high":2.43,"per_5y_high":29.96,"pbr_5y_median":1.18,"per_5y_median":21.66,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":22.2,"per_percentile":22.2,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 22 (30 이하 과매도 구간)","전분기 대비 매출 16% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["부채비율(부채총계/자본총계) 2.7배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"ELECTRICAL EQUIPMENT & PARTS"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +16.0%"},"momentum":{"grade":"F","reason":"RSI 22"},"valuation":{"grade":"C","reason":"PER 12.83x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 3.7%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.99,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":3.67,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":5.3,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":2.7,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":9.95,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":4.21,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":1.91,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.09,"per":12.4,"close":140587.6406,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.93,"per":10.49,"close":120364.1094,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.72,"per":13.49,"close":92129.3516,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.77,"per":13.51,"close":104218.6562,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.44,"per":29.96,"close":195162.3125,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.18,"per":23.35,"close":165442.1562,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.38,"per":23.41,"close":198035.2656,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.77,"per":25.05,"close":256000.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":2.43,"per":21.66,"close":365500.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"12.8배"},{"label":"PBR","value":"0.8배"},{"label":"5년 PER 밴드","value":"하위 22%"},{"label":"ROE","value":"3.7%"}],"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":9508.97,"pbr":null,"per":null,"roa":0.009934216121771497,"roe":0.036727994709425706,"revenue":11023562000000.0,"market_cap":null,"net_income":296680000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.09945006886158939,"total_assets":29864460000000.0,"total_equity":8077762000000.0,"profit_margin":0.026913260886091084,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":595567000000.0,"operating_margin":0.05402672929131255},{"eps":4218.89,"pbr":1.94,"per":41.97,"roa":0.008758394319597993,"roe":0.031205298477976262,"revenue":9504447000000.0,"market_cap":11076000000000.0,"net_income":241907000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.10122756221377215,"total_assets":27620017000000.0,"total_equity":7752113000000.0,"profit_margin":0.025451980530797846,"dividend_yield":0.7,"fiscal_quarter":"Q1","operating_income":476090000000.0,"operating_margin":0.050091288846158016},{"eps":1326.7245874944606,"pbr":null,"per":null,"roa":0.0030435540331761914,"roe":0.009905869950315043,"revenue":9029260000000.0,"market_cap":null,"net_income":76073000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.08658793743894848,"total_assets":24994792000000.0,"total_equity":7679588000000.0,"profit_margin":0.008425164409929495,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":255281000000.0,"operating_margin":0.02827263806779293},{"eps":1823.592534190809,"pbr":null,"per":null,"roa":0.004513874504605272,"roe":0.013904751878036123,"revenue":8072773000000.0,"market_cap":null,"net_income":104602000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.08311914629582673,"total_assets":23173440000000.0,"total_equity":7522752000000.0,"profit_margin":0.01295738155897608,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":257128000000.0,"operating_margin":0.03185126102269939},{"eps":2848.709561059065,"pbr":null,"per":null,"roa":0.0074904280492203365,"roe":0.02243778339275207,"revenue":7854425000000.0,"market_cap":null,"net_income":163359000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.08248496866416065,"total_assets":21809034000000.0,"total_equity":7280532000000.0,"profit_margin":0.020798339789354407,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":235640000000.0,"operating_margin":0.030000923046562926},{"eps":2459.9321852229746,"pbr":null,"per":null,"roa":0.006484584893923954,"roe":0.019456665001511875,"revenue":6913573000000.0,"market_cap":null,"net_income":141111000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.10598687538267117,"total_assets":21760992000000.0,"total_equity":7252579000000.0,"profit_margin":0.02041071960909359,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":304505000000.0,"operating_margin":0.04404451938238014},{"eps":-48.43129861412219,"pbr":null,"per":null,"roa":-0.0001352790457921762,"roe":-0.0004035660884157059,"revenue":7099865000000.0,"market_cap":null,"net_income":-2777000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.10106403431614545,"total_assets":20527939000000.0,"total_equity":6881153000000.0,"profit_margin":-0.0003911341976220675,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":297792000000.0,"operating_margin":0.04194333272534055},{"eps":1252.9876301518216,"pbr":null,"per":null,"roa":0.0036880951092712073,"roe":0.010317382473819525,"revenue":7085497000000.0,"market_cap":null,"net_income":71845000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.0770589557796722,"total_assets":19480246000000.0,"total_equity":6963491000000.0,"profit_margin":0.010139726260557305,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":157098000000.0,"operating_margin":0.022171768614114153},{"eps":4050.387809375876,"pbr":null,"per":null,"roa":0.011611521377033591,"roe":0.03351794457333156,"revenue":7414274000000.0,"market_cap":null,"net_income":232245000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.10602251818586689,"total_assets":20001255000000.0,"total_equity":6928975000000.0,"profit_margin":0.03132403793007919,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":374383000000.0,"operating_margin":0.050494896735675},{"eps":1572.5783343124222,"pbr":null,"per":null,"roa":0.0049178006752721186,"roe":0.013485102655684077,"revenue":5945027000000.0,"market_cap":null,"net_income":90202000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.10287236710615444,"total_assets":18341939000000.0,"total_equity":6689011000000.0,"profit_margin":0.015172681301531515,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":243669000000.0,"operating_margin":0.04098703000003196},{"eps":4598.217824524168,"pbr":null,"per":null,"roa":0.014450162485337845,"roe":0.039056818792874884,"revenue":5859099000000.0,"market_cap":null,"net_income":263657000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.0948773864377441,"total_assets":18245954000000.0,"total_equity":6750601000000.0,"profit_margin":0.04499958099359645,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":153651000000.0,"operating_margin":0.026224339271277035},{"eps":1115.5592422946797,"pbr":null,"per":null,"roa":0.003620429148062902,"roe":0.010064778687372853,"revenue":6013860000000.0,"market_cap":null,"net_income":63965000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.09514454942416352,"total_assets":17667795000000.0,"total_equity":6355331000000.0,"profit_margin":0.01063626356449934,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":226243000000.0,"operating_margin":0.03762026385715663}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":11336.7432,"per":12.4,"date":"2024-06","close":140587.64,"source":"reported"},{"eps":11336.7432,"per":9.97,"date":"2024-07","close":113036.76,"source":"reported"},{"eps":11336.7432,"per":9.75,"date":"2024-08","close":110496.6,"source":"reported"},{"eps":11474.1716,"per":10.49,"date":"2024-09","close":120364.11,"source":"reported"},{"eps":11474.1716,"per":8.91,"date":"2024-10","close":102192.26,"source":"reported"},{"eps":11474.1716,"per":7.53,"date":"2024-11","close":86365.16,"source":"reported"},{"eps":6827.5225,"per":13.49,"date":"2024-12","close":92129.35,"source":"reported"},{"eps":6827.5225,"per":16.99,"date":"2025-01","close":115967.7,"source":"reported"},{"eps":6827.5225,"per":16.27,"date":"2025-02","close":111054.29,"source":"reported"},{"eps":7714.8763,"per":13.51,"date":"2025-03","close":104218.66,"source":"reported"},{"eps":7714.8763,"per":16.82,"date":"2025-04","close":129777.98,"source":"reported"},{"eps":7714.8763,"per":20.46,"date":"2025-05","close":157813.98,"source":"reported"},{"eps":6513.1981,"per":29.96,"date":"2025-06","close":195162.31,"source":"reported"},{"eps":6513.1981,"per":26.36,"date":"2025-07","close":171683.39,"source":"reported"},{"eps":6513.1981,"per":27.01,"date":"2025-08","close":175943.28,"source":"reported"},{"eps":7083.803,"per":23.35,"date":"2025-09","close":165442.16,"source":"reported"},{"eps":7083.803,"per":29.23,"date":"2025-10","close":207050.38,"source":"reported"},{"eps":7083.803,"per":25.02,"date":"2025-11","close":177231.16,"source":"reported"},{"eps":8458.9589,"per":23.41,"date":"2025-12","close":198035.27,"source":"reported"},{"eps":8458.9589,"per":26.82,"date":"2026-01","close":226863.8,"source":"reported"},{"eps":8458.9589,"per":33.32,"date":"2026-02","close":281846.09,"source":"reported"},{"eps":10217.9167,"per":25.05,"date":"2026-03","close":256000.0,"source":"reported"},{"eps":10217.9167,"per":44.33,"date":"2026-04","close":453000.0,"source":"reported"},{"eps":10217.9167,"per":43.65,"date":"2026-05","close":446000.0,"source":"reported"},{"eps":16878.1771,"per":21.66,"date":"2026-06","close":365500.0,"source":"reported"},{"eps":16878.1771,"per":15.82,"date":"2026-07","close":267000.0,"source":"reported"},{"eps":16878.1771,"per":18.46,"date":"2026-08","close":311500.0,"source":"reported"},{"eps":16878.1771,"per":18.37,"date":"2026-09","close":310000.0,"source":"reported"},{"eps":16878.1771,"per":12.23,"date":"2026-10","close":206500.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":20.71,"std":9.37,"count":29,"current":12.23,"lower_1sd":11.35,"upper_1sd":30.08},"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":"LS","phase":"above-fold","symbol_resolved":true}