{"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":"2026-10-23T09:33:25.927711+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-2.9,"direction":"higher_better","percentile":46},{"name":"영업이익 성장률","unit":"%","value":26.5,"direction":"higher_better","percentile":73}],"summary":"매출 -2.9%","percentile":60},"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":"C","metrics":[{"name":"RSI (14)","unit":"","value":48.7,"direction":null,"percentile":49},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-4.8,"direction":"higher_better","percentile":41}],"summary":"RSI 49","percentile":53},"valuation":{"grade":"C","metrics":[],"summary":"PER 11.43x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.35,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":6.18,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":3.41,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.1,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.4%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.11,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.01,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":14.4,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.06,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.1x, 순차입금비율 1.0x","percentile":51}},"signals":[],"summary":"LG유플러스(032640)은 Technology 섹터 KR 시장 종목입니다, 시가총액 6.01조. 현재가 14,160원, 전일 대비 -2.4%, 30일 -4.8%. PER 11.4배 / ROE 2.4%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 98.98만, 기관 순매수 146.01만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"B","metrics":[{"name":"배당수익률","unit":"%","value":3.85,"direction":"higher_better","percentile":null}],"summary":"배당수익률 3.85%","value_pct":3.85},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":44.0,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":2.3,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":1.01,"direction":"lower_better","percentile":null}],"summary":"배당성향 44%로 낮아 안정적","percentile":54},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":3.85},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":63.93187471078636,"grade":"C","trend":"하락","atr_14":432.14285714285717,"rsi_14":48.728813559322035,"sma_20":14748.5,"sma_60":14826.5,"comment":"하락 추세, RSI 49","analysis":"RSI(14) 48.7로 중립 구간입니다. MACD(63.93)가 시그널선(39.05)을 상회합니다(골든크로스). 현재가가 SMA20(14748)과 SMA60(14826) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 14087~15410 (현재 위치 6%).","bb_lower":14086.676005270283,"bb_upper":15410.323994729717,"macd_signal":39.048137423116486},"change_pct":-2.0,"chart_data":[{"date":"2024-10-23","open":9174,"high":9183,"low":9127,"close":9127,"volume":726831,"rsi_14":54.64,"sma_20":9821.5,"sma_60":9837.33,"sma_120":9830.42},{"date":"2024-10-24","open":9164,"high":9174,"low":9127,"close":9146,"volume":546327,"rsi_14":62.5,"sma_20":9821.0,"sma_60":9836.67,"sma_120":9831.58},{"date":"2024-10-25","open":9174,"high":9192,"low":9127,"close":9183,"volume":571919,"rsi_14":64.13,"sma_20":9824.0,"sma_60":9837.17,"sma_120":9833.33},{"date":"2024-10-28","open":9164,"high":9201,"low":9127,"close":9164,"volume":499664,"rsi_14":57.83,"sma_20":9830.5,"sma_60":9836.17,"sma_120":9834.67},{"date":"2024-10-29","open":9164,"high":9174,"low":9118,"close":9155,"volume":659194,"rsi_14":67.61,"sma_20":9831.0,"sma_60":9835.0,"sma_120":9834.92},{"date":"2024-10-30","open":9155,"high":9210,"low":9146,"close":9201,"volume":1152520,"rsi_14":67.61,"sma_20":9836.5,"sma_60":9835.0,"sma_120":9836.0},{"date":"2024-10-31","open":9201,"high":9229,"low":9109,"close":9229,"volume":740801,"rsi_14":68.49,"sma_20":9846.5,"sma_60":9833.83,"sma_120":9837.92},{"date":"2024-11-01","open":9210,"high":9256,"low":9155,"close":9256,"volume":538592,"rsi_14":69.74,"sma_20":9863.5,"sma_60":9834.0,"sma_120":9839.25},{"date":"2024-11-04","open":9275,"high":9284,"low":9229,"close":9275,"volume":738673,"rsi_14":70.13,"sma_20":9881.5,"sma_60":9834.5,"sma_120":9840.58},{"date":"2024-11-05","open":9229,"high":9339,"low":9220,"close":9321,"volume":645521,"rsi_14":65.67,"sma_20":9896.5,"sma_60":9835.17,"sma_120":9840.83},{"date":"2024-11-06","open":9321,"high":9432,"low":9312,"close":9404,"volume":1201039,"rsi_14":76.81,"sma_20":9922.5,"sma_60":9844.5,"sma_120":9842.5},{"date":"2024-11-07","open":9330,"high":9376,"low":9266,"close":9367,"volume":655744,"rsi_14":68.75,"sma_20":9944.0,"sma_60":9851.17,"sma_120":9844.0},{"date":"2024-11-08","open":9413,"high":9413,"low":9155,"close":9174,"volume":1133976,"rsi_14":57.14,"sma_20":9954.5,"sma_60":9853.5,"sma_120":9844.0},{"date":"2024-11-11","open":9192,"high":9358,"low":9192,"close":9321,"volume":988483,"rsi_14":59.76,"sma_20":9973.0,"sma_60":9860.67,"sma_120":9844.83},{"date":"2024-11-12","open":9284,"high":9330,"low":9210,"close":9220,"volume":925121,"rsi_14":55.68,"sma_20":9985.5,"sma_60":9867.17,"sma_120":9845.42},{"date":"2024-11-13","open":9210,"high":9247,"low":9155,"close":9183,"volume":771152,"rsi_14":52.22,"sma_20":9988.5,"sma_60":9872.67,"sma_120":9845.83},{"date":"2024-11-14","open":9201,"high":9220,"low":9109,"close":9220,"volume":964926,"rsi_14":52.22,"sma_20":9997.0,"sma_60":9879.67,"sma_120":9846.58},{"date":"2024-11-15","open":9229,"high":9293,"low":9183,"close":9247,"volume":669626,"rsi_14":54.95,"sma_20":10002.5,"sma_60":9885.83,"sma_120":9848.33},{"date":"2024-11-18","open":9192,"high":9312,"low":9192,"close":9266,"volume":902002,"rsi_14":56.52,"sma_20":10013.0,"sma_60":9892.5,"sma_120":9850.08},{"date":"2024-11-19","open":9275,"high":9413,"low":9275,"close":9404,"volume":1197118,"rsi_14":60.78,"sma_20":10025.5,"sma_60":9901.0,"sma_120":9853.33},{"date":"2024-11-20","open":9358,"high":9764,"low":9358,"close":9745,"volume":2827891,"rsi_14":70.59,"sma_20":10059.0,"sma_60":9915.67,"sma_120":9860.0},{"date":"2024-11-21","open":9681,"high":10077,"low":9662,"close":10031,"volume":2950323,"rsi_14":75.61,"sma_20":10107.0,"sma_60":9933.67,"sma_120":9869.25},{"date":"2024-11-22","open":10095,"high":10308,"low":10031,"close":10225,"volume":2591256,"rsi_14":78.14,"sma_20":10163.5,"sma_60":9955.33,"sma_120":9880.17},{"date":"2024-11-25","open":10289,"high":10483,"low":10095,"close":10363,"volume":3277037,"rsi_14":79.27,"sma_20":10228.5,"sma_60":9978.33,"sma_120":9892.33},{"date":"2024-11-26","open":10261,"high":10722,"low":10243,"close":10667,"volume":2801925,"rsi_14":81.57,"sma_20":10310.5,"sma_60":10006.5,"sma_120":9907.92},{"date":"2024-11-27","open":10713,"high":11073,"low":10667,"close":10971,"volume":3400426,"rsi_14":85.37,"sma_20":10406.5,"sma_60":10040.33,"sma_120":9926.67},{"date":"2024-11-28","open":10999,"high":11008,"low":10787,"close":10879,"volume":1503988,"rsi_14":89.36,"sma_20":10496.0,"sma_60":10073.17,"sma_120":9943.75},{"date":"2024-11-29","open":10861,"high":10861,"low":10566,"close":10686,"volume":1487170,"rsi_14":80.83,"sma_20":10573.5,"sma_60":10102.5,"sma_120":9959.42},{"date":"2024-12-02","open":10686,"high":10713,"low":10492,"close":10621,"volume":1287213,"rsi_14":82.2,"sma_20":10646.5,"sma_60":10132.0,"sma_120":9974.58},{"date":"2024-12-03","open":10722,"high":10750,"low":10538,"close":10621,"volume":2047036,"rsi_14":83.62,"sma_20":10717.0,"sma_60":10160.0,"sma_120":9989.25},{"date":"2024-12-04","open":10372,"high":10603,"low":10335,"close":10529,"volume":2110976,"rsi_14":79.83,"sma_20":10778.0,"sma_60":10184.33,"sma_120":10003.42},{"date":"2024-12-05","open":10501,"high":10510,"low":10105,"close":10280,"volume":1868789,"rsi_14":71.37,"sma_20":10827.5,"sma_60":10207.5,"sma_120":10015.33},{"date":"2024-12-06","open":10298,"high":10391,"low":10160,"close":10317,"volume":1581122,"rsi_14":71.59,"sma_20":10889.5,"sma_60":10229.17,"sma_120":10027.42},{"date":"2024-12-09","open":10298,"high":10308,"low":9819,"close":9920,"volume":1736989,"rsi_14":59.59,"sma_20":10922.0,"sma_60":10243.67,"sma_120":10036.17},{"date":"2024-12-10","open":10013,"high":10059,"low":9847,"close":9939,"volume":1054922,"rsi_14":54.09,"sma_20":10961.0,"sma_60":10258.5,"sma_120":10044.83},{"date":"2024-12-11","open":9957,"high":10123,"low":9911,"close":10059,"volume":667180,"rsi_14":50.63,"sma_20":11008.5,"sma_60":10275.5,"sma_120":10054.67},{"date":"2024-12-12","open":10142,"high":10437,"low":10040,"close":10040,"volume":2076321,"rsi_14":45.45,"sma_20":11053.0,"sma_60":10291.83,"sma_120":10062.67},{"date":"2024-12-13","open":10022,"high":10123,"low":9930,"close":10095,"volume":1017264,"rsi_14":43.13,"sma_20":11099.0,"sma_60":10309.67,"sma_120":10072.5},{"date":"2024-12-16","open":10114,"high":10372,"low":10049,"close":10372,"volume":1434963,"rsi_14":42.31,"sma_20":11159.0,"sma_60":10330.5,"sma_120":10084.5},{"date":"2024-12-17","open":10409,"high":10492,"low":10049,"close":10105,"volume":1935339,"rsi_14":26.96,"sma_20":11197.0,"sma_60":10347.5,"sma_120":10093.92},{"date":"2024-12-18","open":10105,"high":10151,"low":10003,"close":10114,"volume":894413,"rsi_14":28.72,"sma_20":11217.0,"sma_60":10365.83,"sma_120":10103.25},{"date":"2024-12-19","open":9976,"high":10160,"low":9957,"close":10077,"volume":846964,"rsi_14":31.46,"sma_20":11219.5,"sma_60":10382.5,"sma_120":10112.17},{"date":"2024-12-20","open":10003,"high":10077,"low":9893,"close":10040,"volume":1371922,"rsi_14":32.0,"sma_20":11209.5,"sma_60":10399.0,"sma_120":10121.42},{"date":"2024-12-23","open":10049,"high":10105,"low":9948,"close":10105,"volume":606586,"rsi_14":34.62,"sma_20":11195.5,"sma_60":10418.17,"sma_120":10132.08},{"date":"2024-12-24","open":10068,"high":10160,"low":10013,"close":10132,"volume":447225,"rsi_14":37.71,"sma_20":11166.5,"sma_60":10436.0,"sma_120":10141.83},{"date":"2024-12-26","open":10132,"high":10142,"low":9883,"close":9911,"volume":833057,"rsi_14":38.37,"sma_20":11109.0,"sma_60":10450.67,"sma_120":10149.92},{"date":"2024-12-27","open":9819,"high":9883,"low":9699,"close":9837,"volume":772151,"rsi_14":35.23,"sma_20":11052.5,"sma_60":10465.0,"sma_120":10158.0},{"date":"2024-12-30","open":9837,"high":9837,"low":9524,"close":9524,"volume":704718,"rsi_14":37.13,"sma_20":10989.5,"sma_60":10475.5,"sma_120":10163.17},{"date":"2025-01-02","open":9579,"high":9671,"low":9496,"close":9570,"volume":662770,"rsi_14":38.24,"sma_20":10932.5,"sma_60":10486.83,"sma_120":10168.17},{"date":"2025-01-03","open":9542,"high":9773,"low":9542,"close":9635,"volume":708275,"rsi_14":35.98,"sma_20":10879.0,"sma_60":10497.5,"sma_120":10173.5},{"date":"2025-01-06","open":9607,"high":9644,"low":9478,"close":9533,"volume":1020106,"rsi_14":34.1,"sma_20":10825.0,"sma_60":10508.5,"sma_120":10177.92},{"date":"2025-01-07","open":9533,"high":9717,"low":9524,"close":9635,"volume":598546,"rsi_14":35.96,"sma_20":10790.0,"sma_60":10520.5,"sma_120":10183.0},{"date":"2025-01-08","open":9607,"high":9773,"low":9588,"close":9717,"volume":715080,"rsi_14":27.39,"sma_20":10757.5,"sma_60":10533.83,"sma_120":10189.17},{"date":"2025-01-09","open":9690,"high":9736,"low":9616,"close":9671,"volume":737549,"rsi_14":32.33,"sma_20":10744.0,"sma_60":10546.33,"sma_120":10194.08},{"date":"2025-01-10","open":9625,"high":9717,"low":9588,"close":9635,"volume":715609,"rsi_14":30.88,"sma_20":10727.5,"sma_60":10558.0,"sma_120":10199.0},{"date":"2025-01-13","open":9616,"high":9727,"low":9542,"close":9644,"volume":549762,"rsi_14":32.33,"sma_20":10705.0,"sma_60":10567.33,"sma_120":10204.08},{"date":"2025-01-14","open":9681,"high":9681,"low":9524,"close":9570,"volume":460554,"rsi_14":31.39,"sma_20":10679.5,"sma_60":10576.5,"sma_120":10208.5},{"date":"2025-01-15","open":9616,"high":9625,"low":9487,"close":9524,"volume":485719,"rsi_14":26.67,"sma_20":10648.5,"sma_60":10583.33,"sma_120":10212.67},{"date":"2025-01-16","open":9561,"high":9588,"low":9441,"close":9505,"volume":589596,"rsi_14":24.63,"sma_20":10601.5,"sma_60":10591.17,"sma_120":10215.42},{"date":"2025-01-17","open":9450,"high":9524,"low":9422,"close":9505,"volume":428624,"rsi_14":30.0,"sma_20":10569.0,"sma_60":10597.17,"sma_120":10218.08},{"date":"2025-01-20","open":9515,"high":9542,"low":9459,"close":9533,"volume":444077,"rsi_14":34.29,"sma_20":10537.5,"sma_60":10604.5,"sma_120":10220.92},{"date":"2025-01-21","open":9487,"high":9515,"low":9192,"close":9210,"volume":1656987,"rsi_14":33.96,"sma_20":10490.5,"sma_60":10605.67,"sma_120":10221.17},{"date":"2025-01-22","open":9229,"high":9247,"low":9118,"close":9137,"volume":960161,"rsi_14":28.44,"sma_20":10441.5,"sma_60":10604.83,"sma_120":10221.0},{"date":"2025-01-23","open":9174,"high":9201,"low":9091,"close":9100,"volume":915268,"rsi_14":22.64,"sma_20":10387.0,"sma_60":10603.67,"sma_120":10219.92},{"date":"2025-01-24","open":9109,"high":9210,"low":9100,"close":9164,"volume":728736,"rsi_14":30.39,"sma_20":10334.5,"sma_60":10603.83,"sma_120":10219.42},{"date":"2025-01-31","open":9266,"high":9293,"low":9164,"close":9256,"volume":963981,"rsi_14":29.7,"sma_20":10299.0,"sma_60":10604.83,"sma_120":10219.92},{"date":"2025-02-03","open":9174,"high":9266,"low":9155,"close":9238,"volume":844350,"rsi_14":22.34,"sma_20":10266.5,"sma_60":10605.0,"sma_120":10219.42},{"date":"2025-02-04","open":9238,"high":9293,"low":9174,"close":9174,"volume":1771139,"rsi_14":21.88,"sma_20":10247.5,"sma_60":10603.5,"sma_120":10218.75},{"date":"2025-02-05","open":9256,"high":9496,"low":9247,"close":9395,"volume":1052183,"rsi_14":38.79,"sma_20":10238.0,"sma_60":10605.67,"sma_120":10220.08},{"date":"2025-02-06","open":9459,"high":9598,"low":9432,"close":9552,"volume":1156387,"rsi_14":46.21,"sma_20":10233.5,"sma_60":10609.83,"sma_120":10222.5},{"date":"2025-02-07","open":9459,"high":9782,"low":9413,"close":9681,"volume":1469398,"rsi_14":54.35,"sma_20":10241.5,"sma_60":10614.83,"sma_120":10229.67},{"date":"2025-02-10","open":9671,"high":9837,"low":9662,"close":9690,"volume":885821,"rsi_14":56.72,"sma_20":10244.5,"sma_60":10620.67,"sma_120":10235.92},{"date":"2025-02-11","open":9681,"high":9819,"low":9607,"close":9764,"volume":1030663,"rsi_14":60.0,"sma_20":10247.0,"sma_60":10631.33,"sma_120":10242.42},{"date":"2025-02-12","open":9856,"high":9856,"low":9690,"close":9690,"volume":453289,"rsi_14":56.76,"sma_20":10248.0,"sma_60":10638.0,"sma_120":10249.33},{"date":"2025-02-13","open":9717,"high":9837,"low":9690,"close":9727,"volume":1208359,"rsi_14":57.05,"sma_20":10253.0,"sma_60":10647.17,"sma_120":10257.17},{"date":"2025-02-14","open":9736,"high":9994,"low":9727,"close":9856,"volume":840319,"rsi_14":77.34,"sma_20":10264.5,"sma_60":10659.33,"sma_120":10266.0},{"date":"2025-02-17","open":9883,"high":9966,"low":9837,"close":9902,"volume":519704,"rsi_14":83.2,"sma_20":10282.5,"sma_60":10671.67,"sma_120":10275.67},{"date":"2025-02-18","open":9874,"high":9966,"low":9764,"close":9819,"volume":581025,"rsi_14":80.0,"sma_20":10298.5,"sma_60":10682.0,"sma_120":10283.92},{"date":"2025-02-19","open":9736,"high":9893,"low":9736,"close":9791,"volume":739473,"rsi_14":76.98,"sma_20":10314.0,"sma_60":10691.5,"sma_120":10292.0},{"date":"2025-02-20","open":9717,"high":10003,"low":9708,"close":10003,"volume":672967,"rsi_14":79.14,"sma_20":10341.0,"sma_60":10702.33,"sma_120":10301.67},{"date":"2025-02-21","open":10003,"high":10003,"low":9810,"close":9810,"volume":391120,"rsi_14":69.62,"sma_20":10356.0,"sma_60":10703.5,"sma_120":10309.58},{"date":"2025-02-24","open":9810,"high":9930,"low":9754,"close":9893,"volume":530906,"rsi_14":74.38,"sma_20":10393.0,"sma_60":10701.0,"sma_120":10317.33},{"date":"2025-02-25","open":9800,"high":9865,"low":9782,"close":9810,"volume":372928,"rsi_14":65.52,"sma_20":10429.5,"sma_60":10693.5,"sma_120":10324.42},{"date":"2025-02-26","open":9856,"high":9957,"low":9810,"close":9911,"volume":669479,"rsi_14":64.03,"sma_20":10473.5,"sma_60":10685.33,"sma_120":10331.83},{"date":"2025-02-27","open":9856,"high":9902,"low":9736,"close":9828,"volume":574116,"rsi_14":55.97,"sma_20":10509.5,"sma_60":10670.17,"sma_120":10338.33},{"date":"2025-02-28","open":9819,"high":9819,"low":9662,"close":9754,"volume":1460358,"rsi_14":52.48,"sma_20":10536.5,"sma_60":10648.17,"sma_120":10344.25},{"date":"2025-03-04","open":9754,"high":9893,"low":9681,"close":9681,"volume":937660,"rsi_14":46.81,"sma_20":10560.5,"sma_60":10626.5,"sma_120":10349.83},{"date":"2025-03-05","open":9819,"high":9957,"low":9690,"close":9745,"volume":589566,"rsi_14":52.14,"sma_20":10591.5,"sma_60":10609.5,"sma_120":10356.0},{"date":"2025-03-06","open":9800,"high":9874,"low":9764,"close":9837,"volume":507081,"rsi_14":54.11,"sma_20":10615.5,"sma_60":10595.33,"sma_120":10363.67},{"date":"2025-03-07","open":9828,"high":9837,"low":9699,"close":9736,"volume":557021,"rsi_14":45.45,"sma_20":10625.5,"sma_60":10579.33,"sma_120":10369.67},{"date":"2025-03-10","open":9681,"high":9773,"low":9653,"close":9708,"volume":450653,"rsi_14":42.55,"sma_20":10627.0,"sma_60":10564.5,"sma_120":10374.42},{"date":"2025-03-11","open":9588,"high":9708,"low":9524,"close":9635,"volume":646973,"rsi_14":42.86,"sma_20":10624.0,"sma_60":10552.83,"sma_120":10380.17},{"date":"2025-03-12","open":9635,"high":9911,"low":9625,"close":9856,"volume":815051,"rsi_14":52.17,"sma_20":10629.0,"sma_60":10544.5,"sma_120":10386.83},{"date":"2025-03-13","open":9865,"high":9976,"low":9800,"close":9893,"volume":1184208,"rsi_14":45.77,"sma_20":10640.0,"sma_60":10544.0,"sma_120":10393.83},{"date":"2025-03-14","open":9902,"high":9902,"low":9773,"close":9874,"volume":569189,"rsi_14":52.85,"sma_20":10648.0,"sma_60":10542.83,"sma_120":10400.67},{"date":"2025-03-17","open":9874,"high":10049,"low":9874,"close":10049,"volume":886983,"rsi_14":56.39,"sma_20":10658.5,"sma_60":10542.67,"sma_120":10409.08},{"date":"2025-03-18","open":10022,"high":10040,"low":9930,"close":9966,"volume":715448,"rsi_14":56.39,"sma_20":10662.0,"sma_60":10541.33,"sma_120":10416.58},{"date":"2025-03-19","open":10022,"high":10068,"low":9966,"close":10013,"volume":560142,"rsi_14":54.33,"sma_20":10672.5,"sma_60":10539.83,"sma_120":10424.75},{"date":"2025-03-20","open":9976,"high":10022,"low":9911,"close":9976,"volume":600899,"rsi_14":56.56,"sma_20":10682.5,"sma_60":10532.67,"sma_120":10431.58},{"date":"2025-03-21","open":9930,"high":9994,"low":9902,"close":9911,"volume":1425804,"rsi_14":57.02,"sma_20":10677.5,"sma_60":10529.17,"sma_120":10438.33},{"date":"2025-03-24","open":9874,"high":9939,"low":9837,"close":9874,"volume":534047,"rsi_14":58.97,"sma_20":10681.0,"sma_60":10524.83,"sma_120":10445.33},{"date":"2025-03-25","open":9856,"high":9994,"low":9856,"close":9957,"volume":700824,"rsi_14":59.66,"sma_20":10684.5,"sma_60":10522.67,"sma_120":10452.58},{"date":"2025-03-26","open":9957,"high":9976,"low":9920,"close":9920,"volume":510334,"rsi_14":53.98,"sma_20":10690.5,"sma_60":10520.5,"sma_120":10459.75},{"date":"2025-03-27","open":9930,"high":9966,"low":9865,"close":9883,"volume":988311,"rsi_14":57.55,"sma_20":10689.0,"sma_60":10516.5,"sma_120":10467.33},{"date":"2025-03-28","open":9950,"high":9998,"low":9883,"close":9931,"volume":728800,"rsi_14":44.2,"sma_20":10674.5,"sma_60":10506.17,"sma_120":10471.08},{"date":"2025-03-31","open":9864,"high":9874,"low":9721,"close":9864,"volume":813812,"rsi_14":44.53,"sma_20":10660.5,"sma_60":10498.67,"sma_120":10474.67},{"date":"2025-04-01","open":9816,"high":9903,"low":9749,"close":9864,"volume":669254,"rsi_14":32.74,"sma_20":10650.5,"sma_60":10492.5,"sma_120":10478.75},{"date":"2025-04-02","open":9816,"high":9893,"low":9759,"close":9816,"volume":751721,"rsi_14":28.95,"sma_20":10634.5,"sma_60":10491.17,"sma_120":10483.33},{"date":"2025-04-03","open":9587,"high":9874,"low":9539,"close":9874,"volume":619732,"rsi_14":33.05,"sma_20":10616.5,"sma_60":10490.0,"sma_120":10488.42},{"date":"2025-04-04","open":9864,"high":10132,"low":9797,"close":10104,"volume":807034,"rsi_14":35.77,"sma_20":10616.0,"sma_60":10491.67,"sma_120":10494.58},{"date":"2025-04-07","open":9874,"high":10046,"low":9807,"close":9960,"volume":1166981,"rsi_14":34.11,"sma_20":10609.5,"sma_60":10492.67,"sma_120":10500.58},{"date":"2025-04-08","open":9931,"high":9950,"low":9826,"close":9874,"volume":1076321,"rsi_14":29.32,"sma_20":10602.5,"sma_60":10490.33,"sma_120":10505.42},{"date":"2025-04-09","open":9827,"high":9874,"low":9618,"close":9874,"volume":1609852,"rsi_14":36.62,"sma_20":10590.0,"sma_60":10488.67,"sma_120":10511.25},{"date":"2025-04-10","open":10008,"high":10075,"low":9807,"close":10056,"volume":1569332,"rsi_14":41.13,"sma_20":10578.5,"sma_60":10488.83,"sma_120":10517.58},{"date":"2025-04-11","open":9989,"high":10276,"low":9941,"close":10276,"volume":882328,"rsi_14":50.62,"sma_20":10579.5,"sma_60":10493.5,"sma_120":10525.75},{"date":"2025-04-14","open":10180,"high":10324,"low":10142,"close":10324,"volume":452434,"rsi_14":49.36,"sma_20":10573.5,"sma_60":10498.83,"sma_120":10533.08},{"date":"2025-04-15","open":10228,"high":10334,"low":10228,"close":10314,"volume":369292,"rsi_14":50.33,"sma_20":10571.5,"sma_60":10505.33,"sma_120":10540.92},{"date":"2025-04-16","open":10324,"high":10755,"low":10305,"close":10726,"volume":1627014,"rsi_14":62.5,"sma_20":10588.5,"sma_60":10519.83,"sma_120":10551.58},{"date":"2025-04-17","open":10726,"high":10736,"low":10611,"close":10640,"volume":533310,"rsi_14":72.29,"sma_20":10603.0,"sma_60":10533.17,"sma_120":10562.17},{"date":"2025-04-18","open":10640,"high":10994,"low":10630,"close":10832,"volume":1326279,"rsi_14":78.21,"sma_20":10631.0,"sma_60":10549.83,"sma_120":10573.5},{"date":"2025-04-21","open":10870,"high":11052,"low":10860,"close":11042,"volume":909916,"rsi_14":80.6,"sma_20":10672.0,"sma_60":10569.67,"sma_120":10587.08},{"date":"2025-04-22","open":10956,"high":11195,"low":10946,"close":11195,"volume":899826,"rsi_14":83.96,"sma_20":10716.5,"sma_60":10598.0,"sma_120":10601.83},{"date":"2025-04-23","open":11186,"high":11215,"low":11081,"close":11205,"volume":860722,"rsi_14":83.57,"sma_20":10763.5,"sma_60":10627.83,"sma_120":10616.33},{"date":"2025-04-24","open":11109,"high":11186,"low":10994,"close":11052,"volume":761137,"rsi_14":74.87,"sma_20":10804.5,"sma_60":10655.67,"sma_120":10629.67},{"date":"2025-04-25","open":11014,"high":11081,"low":10918,"close":10994,"volume":1055551,"rsi_14":78.42,"sma_20":10860.0,"sma_60":10681.33,"sma_120":10642.58},{"date":"2025-04-28","open":11263,"high":11454,"low":11109,"close":11406,"volume":2787689,"rsi_14":85.71,"sma_20":10940.5,"sma_60":10712.5,"sma_120":10658.67},{"date":"2025-04-29","open":11646,"high":11665,"low":11339,"close":11454,"volume":1521114,"rsi_14":85.19,"sma_20":11023.5,"sma_60":10744.83,"sma_120":10674.92},{"date":"2025-04-30","open":11320,"high":11512,"low":11109,"close":11512,"volume":2266654,"rsi_14":85.19,"sma_20":11112.0,"sma_60":10779.33,"sma_120":10691.42},{"date":"2025-05-02","open":11636,"high":11732,"low":11473,"close":11674,"volume":1228333,"rsi_14":84.76,"sma_20":11206.0,"sma_60":10812.67,"sma_120":10709.17},{"date":"2025-05-07","open":11780,"high":11952,"low":11722,"close":11847,"volume":1795485,"rsi_14":85.65,"sma_20":11297.0,"sma_60":10846.17,"sma_120":10728.0},{"date":"2025-05-08","open":11808,"high":12000,"low":11722,"close":11962,"volume":1681462,"rsi_14":86.75,"sma_20":11401.5,"sma_60":10879.33,"sma_120":10747.08},{"date":"2025-05-09","open":12010,"high":12431,"low":12000,"close":12326,"volume":1825854,"rsi_14":86.46,"sma_20":11529.5,"sma_60":10918.67,"sma_120":10769.67},{"date":"2025-05-12","open":12373,"high":12546,"low":12259,"close":12440,"volume":1692409,"rsi_14":90.52,"sma_20":11657.0,"sma_60":10958.67,"sma_120":10795.0},{"date":"2025-05-13","open":12316,"high":12508,"low":12115,"close":12239,"volume":1968646,"rsi_14":81.55,"sma_20":11771.0,"sma_60":10996.5,"sma_120":10817.25},{"date":"2025-05-14","open":12239,"high":12584,"low":12239,"close":12527,"volume":2123782,"rsi_14":82.16,"sma_20":11888.5,"sma_60":11038.67,"sma_120":10842.92},{"date":"2025-05-15","open":12402,"high":12488,"low":12326,"close":12450,"volume":1024948,"rsi_14":78.11,"sma_20":11999.5,"sma_60":11077.17,"sma_120":10868.25},{"date":"2025-05-16","open":12450,"high":12508,"low":12172,"close":12383,"volume":961803,"rsi_14":75.73,"sma_20":12107.5,"sma_60":11113.67,"sma_120":10892.67},{"date":"2025-05-19","open":12268,"high":12326,"low":12067,"close":12278,"volume":1705020,"rsi_14":77.35,"sma_20":12188.5,"sma_60":11149.83,"sma_120":10915.92},{"date":"2025-05-20","open":12421,"high":12508,"low":12306,"close":12335,"volume":1201699,"rsi_14":79.91,"sma_20":12277.0,"sma_60":11187.5,"sma_120":10939.5},{"date":"2025-05-21","open":12402,"high":12498,"low":12354,"close":12450,"volume":1056347,"rsi_14":76.85,"sma_20":12361.5,"sma_60":11223.33,"sma_120":10962.83},{"date":"2025-05-22","open":12412,"high":12440,"low":12144,"close":12431,"volume":849372,"rsi_14":75.5,"sma_20":12434.0,"sma_60":11262.33,"sma_120":10982.92},{"date":"2025-05-23","open":12364,"high":12383,"low":12048,"close":12105,"volume":720593,"rsi_14":63.6,"sma_20":12481.5,"sma_60":11294.17,"sma_120":10997.58},{"date":"2025-05-26","open":12115,"high":12354,"low":12086,"close":12354,"volume":672775,"rsi_14":64.98,"sma_20":12541.5,"sma_60":11331.83,"sma_120":11012.67},{"date":"2025-05-27","open":12230,"high":12326,"low":12153,"close":12316,"volume":788877,"rsi_14":60.99,"sma_20":12607.5,"sma_60":11367.0,"sma_120":11026.17},{"date":"2025-05-28","open":12230,"high":12431,"low":12211,"close":12268,"volume":944477,"rsi_14":57.41,"sma_20":12674.0,"sma_60":11402.83,"sma_120":11036.5},{"date":"2025-05-29","open":12249,"high":12326,"low":12077,"close":12326,"volume":989334,"rsi_14":50.0,"sma_20":12722.0,"sma_60":11441.0,"sma_120":11044.58},{"date":"2025-05-30","open":12220,"high":12354,"low":12211,"close":12259,"volume":2295951,"rsi_14":44.69,"sma_20":12764.0,"sma_60":11479.33,"sma_120":11052.92},{"date":"2025-06-02","open":12144,"high":12488,"low":12144,"close":12335,"volume":1219298,"rsi_14":53.01,"sma_20":12807.0,"sma_60":11517.83,"sma_120":11063.67},{"date":"2025-06-04","open":12440,"high":12718,"low":12373,"close":12603,"volume":2020605,"rsi_14":52.44,"sma_20":12855.5,"sma_60":11559.33,"sma_120":11077.33},{"date":"2025-06-05","open":12421,"high":12575,"low":12201,"close":12306,"volume":1760285,"rsi_14":45.99,"sma_20":12879.5,"sma_60":11597.5,"sma_120":11088.42},{"date":"2025-06-09","open":12297,"high":12546,"low":12268,"close":12440,"volume":1794001,"rsi_14":51.55,"sma_20":12904.5,"sma_60":11638.5,"sma_120":11101.5},{"date":"2025-06-10","open":12354,"high":12555,"low":12335,"close":12431,"volume":1577299,"rsi_14":54.35,"sma_20":12910.0,"sma_60":11680.67,"sma_120":11116.75},{"date":"2025-06-11","open":12354,"high":12565,"low":12345,"close":12565,"volume":1925949,"rsi_14":56.25,"sma_20":12916.5,"sma_60":11721.17,"sma_120":11132.83},{"date":"2025-06-12","open":12536,"high":12977,"low":12527,"close":12709,"volume":1723748,"rsi_14":56.92,"sma_20":12941.0,"sma_60":11763.5,"sma_120":11153.75},{"date":"2025-06-13","open":12670,"high":12795,"low":12565,"close":12565,"volume":1218880,"rsi_14":53.37,"sma_20":12943.0,"sma_60":11803.67,"sma_120":11173.25},{"date":"2025-06-16","open":12689,"high":12699,"low":12498,"close":12613,"volume":1971627,"rsi_14":64.8,"sma_20":12951.5,"sma_60":11841.5,"sma_120":11192.08},{"date":"2025-06-17","open":12498,"high":12689,"low":12259,"close":12479,"volume":1535228,"rsi_14":53.89,"sma_20":12956.5,"sma_60":11878.5,"sma_120":11209.92},{"date":"2025-06-18","open":12373,"high":12737,"low":12373,"close":12670,"volume":1214393,"rsi_14":60.11,"sma_20":12977.0,"sma_60":11918.0,"sma_120":11228.92},{"date":"2025-06-19","open":12680,"high":12795,"low":12546,"close":12718,"volume":1227400,"rsi_14":62.84,"sma_20":12997.0,"sma_60":11959.0,"sma_120":11245.83},{"date":"2025-06-20","open":12718,"high":12833,"low":12651,"close":12661,"volume":1322332,"rsi_14":59.56,"sma_20":13008.0,"sma_60":12000.17,"sma_120":11264.67},{"date":"2025-06-23","open":12651,"high":12900,"low":12632,"close":12871,"volume":1473599,"rsi_14":66.16,"sma_20":13031.0,"sma_60":12045.67,"sma_120":11285.25},{"date":"2025-06-24","open":12996,"high":13379,"low":12938,"close":13168,"volume":2122789,"rsi_14":69.68,"sma_20":13086.5,"sma_60":12094.83,"sma_120":11308.75},{"date":"2025-06-25","open":13178,"high":13245,"low":12891,"close":13207,"volume":1476782,"rsi_14":65.99,"sma_20":13131.0,"sma_60":12145.33,"sma_120":11332.92},{"date":"2025-06-26","open":13140,"high":13705,"low":13092,"close":13695,"volume":1855324,"rsi_14":83.41,"sma_20":13203.0,"sma_60":12205.0,"sma_120":11360.75},{"date":"2025-06-27","open":13628,"high":13800,"low":13580,"close":13733,"volume":1186700,"rsi_14":82.61,"sma_20":13279.5,"sma_60":12271.17,"sma_120":11388.67},{"date":"2025-06-30","open":13733,"high":13839,"low":13676,"close":13695,"volume":1334842,"rsi_14":81.43,"sma_20":13351.0,"sma_60":12337.83,"sma_120":11418.25},{"date":"2025-07-01","open":13676,"high":13839,"low":13628,"close":13772,"volume":793822,"rsi_14":80.88,"sma_20":13430.0,"sma_60":12405.83,"sma_120":11449.17},{"date":"2025-07-02","open":13666,"high":13887,"low":13666,"close":13839,"volume":966674,"rsi_14":80.1,"sma_20":13508.5,"sma_60":12475.83,"sma_120":11483.5},{"date":"2025-07-03","open":13906,"high":14049,"low":13820,"close":13982,"volume":1302336,"rsi_14":87.76,"sma_20":13580.5,"sma_60":12547.33,"sma_120":11518.67},{"date":"2025-07-04","open":14078,"high":14174,"low":13848,"close":13915,"volume":1264346,"rsi_14":84.34,"sma_20":13664.5,"sma_60":12613.67,"sma_120":11552.67},{"date":"2025-07-07","open":13781,"high":13934,"low":13456,"close":13571,"volume":1593100,"rsi_14":75.91,"sma_20":13723.5,"sma_60":12676.5,"sma_120":11584.58},{"date":"2025-07-08","open":13685,"high":13973,"low":13571,"close":13973,"volume":1309727,"rsi_14":78.1,"sma_20":13804.0,"sma_60":12747.83,"sma_120":11619.08},{"date":"2025-07-09","open":13848,"high":14164,"low":13733,"close":14164,"volume":986245,"rsi_14":79.38,"sma_20":13887.5,"sma_60":12820.33,"sma_120":11654.5},{"date":"2025-07-10","open":14078,"high":14203,"low":13867,"close":14203,"volume":1339827,"rsi_14":81.57,"sma_20":13965.5,"sma_60":12892.5,"sma_120":11690.67},{"date":"2025-07-11","open":14164,"high":14413,"low":14145,"close":14356,"volume":1256720,"rsi_14":81.12,"sma_20":14059.0,"sma_60":12963.5,"sma_120":11728.5},{"date":"2025-07-14","open":14107,"high":14201,"low":14079,"close":14164,"volume":1051691,"rsi_14":79.02,"sma_20":14153.0,"sma_60":13034.67,"sma_120":11766.75},{"date":"2025-07-15","open":14126,"high":14220,"low":14070,"close":14107,"volume":952430,"rsi_14":76.55,"sma_20":14251.0,"sma_60":13105.0,"sma_120":11805.17},{"date":"2025-07-16","open":14023,"high":14051,"low":13806,"close":13928,"volume":660451,"rsi_14":62.89,"sma_20":14329.5,"sma_60":13165.0,"sma_120":11842.42},{"date":"2025-07-17","open":13985,"high":14117,"low":13938,"close":14117,"volume":840867,"rsi_14":65.71,"sma_20":14415.5,"sma_60":13229.83,"sma_120":11881.5},{"date":"2025-07-18","open":14060,"high":14164,"low":13891,"close":14107,"volume":826862,"rsi_14":66.67,"sma_20":14504.0,"sma_60":13291.17,"sma_120":11920.5},{"date":"2025-07-21","open":14117,"high":14154,"low":13985,"close":14041,"volume":851022,"rsi_14":63.11,"sma_20":14578.0,"sma_60":13347.67,"sma_120":11958.67},{"date":"2025-07-22","open":14324,"high":14418,"low":14041,"close":14230,"volume":1635508,"rsi_14":65.3,"sma_20":14646.5,"sma_60":13404.83,"sma_120":12001.42},{"date":"2025-07-23","open":14258,"high":14390,"low":13919,"close":14041,"volume":811102,"rsi_14":57.14,"sma_20":14703.0,"sma_60":13458.5,"sma_120":12043.17},{"date":"2025-07-24","open":14023,"high":14107,"low":13608,"close":13731,"volume":819188,"rsi_14":51.2,"sma_20":14717.5,"sma_60":13509.33,"sma_120":12082.5},{"date":"2025-07-25","open":13599,"high":13863,"low":13599,"close":13806,"volume":463830,"rsi_14":61.26,"sma_20":14734.0,"sma_60":13562.5,"sma_120":12121.92},{"date":"2025-07-28","open":13834,"high":13910,"low":13307,"close":13448,"volume":1228396,"rsi_14":43.12,"sma_20":14733.5,"sma_60":13602.17,"sma_120":12157.33},{"date":"2025-07-29","open":13317,"high":13467,"low":13063,"close":13401,"volume":1136057,"rsi_14":36.45,"sma_20":14726.5,"sma_60":13640.17,"sma_120":12192.5},{"date":"2025-07-30","open":13364,"high":13787,"low":13336,"close":13768,"volume":812906,"rsi_14":45.8,"sma_20":14735.5,"sma_60":13683.67,"sma_120":12231.5},{"date":"2025-07-31","open":13665,"high":13834,"low":13665,"close":13768,"volume":781295,"rsi_14":41.89,"sma_20":14737.0,"sma_60":13724.33,"sma_120":12268.5},{"date":"2025-08-01","open":13627,"high":13806,"low":13552,"close":13618,"volume":690248,"rsi_14":37.5,"sma_20":14734.0,"sma_60":13759.33,"sma_120":12302.75},{"date":"2025-08-04","open":13694,"high":14240,"low":13570,"close":14116,"volume":1107981,"rsi_14":45.06,"sma_20":14762.5,"sma_60":13796.83,"sma_120":12338.08},{"date":"2025-08-05","open":14173,"high":14413,"low":14068,"close":14125,"volume":1276357,"rsi_14":48.94,"sma_20":14770.5,"sma_60":13828.17,"sma_120":12373.42},{"date":"2025-08-06","open":14125,"high":14298,"low":13996,"close":14058,"volume":751162,"rsi_14":42.79,"sma_20":14765.0,"sma_60":13856.33,"sma_120":12407.5},{"date":"2025-08-07","open":14058,"high":14164,"low":13733,"close":13943,"volume":930353,"rsi_14":40.77,"sma_20":14751.5,"sma_60":13886.0,"sma_120":12441.25},{"date":"2025-08-08","open":13896,"high":14020,"low":13599,"close":13972,"volume":1010842,"rsi_14":42.79,"sma_20":14731.5,"sma_60":13911.17,"sma_120":12474.92},{"date":"2025-08-11","open":13982,"high":14202,"low":13915,"close":14154,"volume":624576,"rsi_14":42.54,"sma_20":14718.0,"sma_60":13940.83,"sma_120":12509.0},{"date":"2025-08-12","open":14106,"high":14336,"low":14106,"close":14288,"volume":712014,"rsi_14":50.0,"sma_20":14714.5,"sma_60":13974.0,"sma_120":12543.83},{"date":"2025-08-13","open":14355,"high":14355,"low":14125,"close":14154,"volume":545748,"rsi_14":54.68,"sma_20":14713.5,"sma_60":14006.67,"sma_120":12578.25},{"date":"2025-08-14","open":14154,"high":14336,"low":14135,"close":14279,"volume":709305,"rsi_14":55.77,"sma_20":14709.0,"sma_60":14040.5,"sma_120":12614.0},{"date":"2025-08-18","open":14317,"high":14748,"low":14288,"close":14643,"volume":1723972,"rsi_14":74.04,"sma_20":14724.0,"sma_60":14078.67,"sma_120":12651.0},{"date":"2025-08-19","open":14700,"high":14796,"low":14585,"close":14748,"volume":725835,"rsi_14":77.1,"sma_20":14748.0,"sma_60":14119.0,"sma_120":12690.67},{"date":"2025-08-20","open":14844,"high":14882,"low":14212,"close":14374,"volume":1059168,"rsi_14":58.88,"sma_20":14742.5,"sma_60":14158.5,"sma_120":12726.33},{"date":"2025-08-21","open":14365,"high":14461,"low":14288,"close":14336,"volume":493618,"rsi_14":57.8,"sma_20":14745.0,"sma_60":14193.0,"sma_120":12762.42},{"date":"2025-08-22","open":14365,"high":14556,"low":14250,"close":14327,"volume":482894,"rsi_14":62.07,"sma_20":14763.5,"sma_60":14228.0,"sma_120":12797.5},{"date":"2025-08-25","open":14461,"high":14489,"low":14346,"close":14422,"volume":457380,"rsi_14":58.6,"sma_20":14783.0,"sma_60":14265.5,"sma_120":12834.17},{"date":"2025-08-26","open":14413,"high":14834,"low":14374,"close":14576,"volume":1799749,"rsi_14":61.69,"sma_20":14829.5,"sma_60":14304.67,"sma_120":12872.83},{"date":"2025-08-27","open":14489,"high":14528,"low":14192,"close":14260,"volume":788370,"rsi_14":54.63,"sma_20":14862.0,"sma_60":14339.5,"sma_120":12909.42},{"date":"2025-08-28","open":14307,"high":14365,"low":14145,"close":14202,"volume":524575,"rsi_14":56.11,"sma_20":14872.0,"sma_60":14372.0,"sma_120":12944.92},{"date":"2025-08-29","open":14269,"high":14269,"low":14058,"close":14221,"volume":775169,"rsi_14":55.91,"sma_20":14883.0,"sma_60":14400.17,"sma_120":12979.75},{"date":"2025-09-01","open":14221,"high":14221,"low":13733,"close":13829,"volume":814149,"rsi_14":42.98,"sma_20":14881.5,"sma_60":14426.67,"sma_120":13012.08},{"date":"2025-09-02","open":13637,"high":13675,"low":13024,"close":13311,"volume":2127355,"rsi_14":31.91,"sma_20":14839.5,"sma_60":14441.83,"sma_120":13040.17},{"date":"2025-09-03","open":13513,"high":13819,"low":13426,"close":13781,"volume":1688841,"rsi_14":43.85,"sma_20":14821.5,"sma_60":14465.33,"sma_120":13073.0},{"date":"2025-09-04","open":13733,"high":13915,"low":13675,"close":13915,"volume":834914,"rsi_14":44.03,"sma_20":14814.0,"sma_60":14488.83,"sma_120":13105.0},{"date":"2025-09-05","open":13714,"high":13771,"low":13436,"close":13762,"volume":1270423,"rsi_14":34.46,"sma_20":14804.5,"sma_60":14507.17,"sma_120":13135.33},{"date":"2025-09-08","open":13694,"high":13848,"low":13675,"close":13838,"volume":447558,"rsi_14":33.79,"sma_20":14797.5,"sma_60":14529.33,"sma_120":13166.5},{"date":"2025-09-09","open":13886,"high":13886,"low":13666,"close":13752,"volume":856762,"rsi_14":37.64,"sma_20":14776.5,"sma_60":14549.17,"sma_120":13195.33},{"date":"2025-09-10","open":13618,"high":13905,"low":13608,"close":13905,"volume":1025422,"rsi_14":41.82,"sma_20":14756.5,"sma_60":14574.0,"sma_120":13226.25},{"date":"2025-09-11","open":13886,"high":14623,"low":13886,"close":14623,"volume":1307674,"rsi_14":54.44,"sma_20":14781.0,"sma_60":14608.0,"sma_120":13263.0},{"date":"2025-09-12","open":14604,"high":14652,"low":14461,"close":14518,"volume":1009220,"rsi_14":51.43,"sma_20":14793.5,"sma_60":14639.33,"sma_120":13299.17},{"date":"2025-09-15","open":14374,"high":14451,"low":14192,"close":14279,"volume":590429,"rsi_14":45.68,"sma_20":14774.5,"sma_60":14667.5,"sma_120":13333.83},{"date":"2025-09-16","open":14183,"high":14317,"low":14049,"close":14164,"volume":792831,"rsi_14":48.52,"sma_20":14744.0,"sma_60":14690.0,"sma_120":13367.83},{"date":"2025-09-17","open":14164,"high":14279,"low":14030,"close":14058,"volume":706634,"rsi_14":47.81,"sma_20":14727.5,"sma_60":14705.5,"sma_120":13400.17},{"date":"2025-09-18","open":13973,"high":14164,"low":13926,"close":14145,"volume":1098967,"rsi_14":50.14,"sma_20":14722.0,"sma_60":14723.33,"sma_120":13434.33},{"date":"2025-09-19","open":14870,"high":15190,"low":14860,"close":15180,"volume":1717913,"rsi_14":60.57,"sma_20":14733.0,"sma_60":14738.0,"sma_120":13471.5},{"date":"2025-09-22","open":14508,"high":14518,"low":14154,"close":14202,"volume":712156,"rsi_14":64.05,"sma_20":14721.5,"sma_60":14746.17,"sma_120":13508.67},{"date":"2025-09-23","open":14068,"high":14250,"low":14058,"close":14145,"volume":592073,"rsi_14":56.6,"sma_20":14699.0,"sma_60":14754.0,"sma_120":13545.92},{"date":"2025-09-24","open":14279,"high":14413,"low":14173,"close":14355,"volume":974978,"rsi_14":57.77,"sma_20":14704.0,"sma_60":14764.17,"sma_120":13585.0},{"date":"2025-09-25","open":14298,"high":14384,"low":14173,"close":14307,"volume":733311,"rsi_14":60.0,"sma_20":14709.5,"sma_60":14772.33,"sma_120":13624.08},{"date":"2025-09-26","open":14221,"high":14346,"low":14192,"close":14346,"volume":702985,"rsi_14":59.43,"sma_20":14716.0,"sma_60":14778.67,"sma_120":13663.0},{"date":"2025-09-29","open":14652,"high":14729,"low":14499,"close":14729,"volume":1204326,"rsi_14":66.35,"sma_20":14763.0,"sma_60":14792.83,"sma_120":13703.25},{"date":"2025-09-30","open":14585,"high":14700,"low":14566,"close":14700,"volume":1052971,"rsi_14":63.88,"sma_20":14835.5,"sma_60":14812.5,"sma_120":13744.5},{"date":"2025-10-01","open":14700,"high":14786,"low":14652,"close":14681,"volume":742781,"rsi_14":51.33,"sma_20":14882.5,"sma_60":14824.83,"sma_120":13786.33},{"date":"2025-10-02","open":14690,"high":14709,"low":14365,"close":14508,"volume":1519230,"rsi_14":50.88,"sma_20":14916.0,"sma_60":14831.67,"sma_120":13826.0},{"date":"2025-10-10","open":14470,"high":14604,"low":14327,"close":14528,"volume":1617046,"rsi_14":56.31,"sma_20":14956.0,"sma_60":14837.33,"sma_120":13864.92},{"date":"2025-10-13","open":14652,"high":14652,"low":14250,"close":14298,"volume":1191390,"rsi_14":53.21,"sma_20":14980.0,"sma_60":14836.33,"sma_120":13899.92},{"date":"2025-10-14","open":14173,"high":14346,"low":13934,"close":14125,"volume":1628670,"rsi_14":51.56,"sma_20":14999.5,"sma_60":14831.33,"sma_120":13933.0},{"date":"2025-10-15","open":14183,"high":14614,"low":14183,"close":14528,"volume":1299406,"rsi_14":56.22,"sma_20":15032.0,"sma_60":14834.33,"sma_120":13969.67},{"date":"2025-10-16","open":14394,"high":14566,"low":14269,"close":14566,"volume":651731,"rsi_14":50.68,"sma_20":15029.0,"sma_60":14841.17,"sma_120":14003.08},{"date":"2025-10-17","open":14422,"high":14585,"low":14269,"close":14279,"volume":1003238,"rsi_14":51.85,"sma_20":15016.5,"sma_60":14839.67,"sma_120":14034.75},{"date":"2025-10-20","open":14269,"high":14614,"low":14260,"close":14508,"volume":784203,"rsi_14":58.12,"sma_20":15028.5,"sma_60":14842.33,"sma_120":14066.75},{"date":"2025-10-21","open":14394,"high":14585,"low":14240,"close":14307,"volume":602414,"rsi_14":48.93,"sma_20":15036.0,"sma_60":14842.67,"sma_120":14095.17},{"date":"2025-10-22","open":14212,"high":14365,"low":14145,"close":14346,"volume":658814,"rsi_14":50.86,"sma_20":15051.0,"sma_60":14840.33,"sma_120":14122.58},{"date":"2025-10-23","open":14192,"high":14556,"low":14192,"close":14441,"volume":819234,"rsi_14":52.1,"sma_20":15062.0,"sma_60":14843.0,"sma_120":14150.75},{"date":"2025-10-24","open":14374,"high":14585,"low":14374,"close":14528,"volume":888957,"rsi_14":44.93,"sma_20":15061.5,"sma_60":14852.67,"sma_120":14181.0},{"date":"2025-10-27","open":14384,"high":14643,"low":14355,"close":14643,"volume":642301,"rsi_14":48.61,"sma_20":15084.5,"sma_60":14863.0,"sma_120":14212.75},{"date":"2025-10-28","open":14595,"high":14729,"low":14518,"close":14614,"volume":874422,"rsi_14":48.39,"sma_20":15109.0,"sma_60":14879.17,"sma_120":14240.67},{"date":"2025-10-29","open":14844,"high":14844,"low":14461,"close":14604,"volume":618386,"rsi_14":51.22,"sma_20":15122.0,"sma_60":14896.0,"sma_120":14268.08},{"date":"2025-10-30","open":14432,"high":14537,"low":14192,"close":14202,"volume":983408,"rsi_14":43.03,"sma_20":15116.5,"sma_60":14899.33,"sma_120":14291.5},{"date":"2025-10-31","open":14327,"high":14595,"low":14221,"close":14595,"volume":930573,"rsi_14":55.94,"sma_20":15129.5,"sma_60":14909.5,"sma_120":14316.92},{"date":"2025-11-03","open":14489,"high":14489,"low":13790,"close":13982,"volume":1152586,"rsi_14":47.56,"sma_20":15090.5,"sma_60":14911.67,"sma_120":14335.5},{"date":"2025-11-04","open":13848,"high":14116,"low":13752,"close":13934,"volume":915127,"rsi_14":38.52,"sma_20":15050.5,"sma_60":14908.5,"sma_120":14352.67},{"date":"2025-11-05","open":14250,"high":14930,"low":14068,"close":14336,"volume":2140175,"rsi_14":46.1,"sma_20":15032.5,"sma_60":14912.17,"sma_120":14370.17},{"date":"2025-11-06","open":14547,"high":14748,"low":14212,"close":14738,"volume":1490781,"rsi_14":57.5,"sma_20":15042.0,"sma_60":14924.0,"sma_120":14390.17},{"date":"2025-11-07","open":14882,"high":15275,"low":14796,"close":15045,"volume":1533908,"rsi_14":58.54,"sma_20":15069.0,"sma_60":14943.17,"sma_120":14414.58},{"date":"2025-11-10","open":15303,"high":15801,"low":15208,"close":15524,"volume":1636599,"rsi_14":67.79,"sma_20":15133.0,"sma_60":14970.17,"sma_120":14440.67},{"date":"2025-11-11","open":15351,"high":15504,"low":14949,"close":15016,"volume":884009,"rsi_14":58.62,"sma_20":15179.5,"sma_60":14985.17,"sma_120":14463.0},{"date":"2025-11-12","open":15026,"high":15131,"low":14853,"close":14892,"volume":598824,"rsi_14":55.75,"sma_20":15198.5,"sma_60":14995.67,"sma_120":14484.83},{"date":"2025-11-13","open":14757,"high":14949,"low":14595,"close":14729,"volume":1029340,"rsi_14":52.52,"sma_20":15207.0,"sma_60":15005.67,"sma_120":14506.17},{"date":"2025-11-14","open":14911,"high":15370,"low":14681,"close":14901,"volume":797185,"rsi_14":53.19,"sma_20":15239.5,"sma_60":15016.5,"sma_120":14528.5},{"date":"2025-11-17","open":14825,"high":14949,"low":14681,"close":14920,"volume":1053949,"rsi_14":53.79,"sma_20":15261.0,"sma_60":15021.33,"sma_120":14550.0},{"date":"2025-11-18","open":14777,"high":14939,"low":14346,"close":14480,"volume":924917,"rsi_14":48.61,"sma_20":15270.0,"sma_60":15016.67,"sma_120":14567.83},{"date":"2025-11-19","open":14623,"high":14997,"low":14518,"close":14978,"volume":1069515,"rsi_14":58.49,"sma_20":15303.0,"sma_60":15027.17,"sma_120":14592.83},{"date":"2025-11-20","open":14939,"high":15121,"low":14844,"close":15112,"volume":650684,"rsi_14":56.0,"sma_20":15338.0,"sma_60":15040.67,"sma_120":14616.83},{"date":"2025-11-21","open":15179,"high":15313,"low":14796,"close":14939,"volume":840011,"rsi_14":62.38,"sma_20":15359.5,"sma_60":15051.33,"sma_120":14639.67},{"date":"2025-11-24","open":14978,"high":15255,"low":14815,"close":15255,"volume":1492416,"rsi_14":65.97,"sma_20":15391.5,"sma_60":15065.83,"sma_120":14665.67},{"date":"2025-11-25","open":15323,"high":15323,"low":14470,"close":14556,"volume":940266,"rsi_14":52.48,"sma_20":15388.5,"sma_60":15065.5,"sma_120":14685.08},{"date":"2025-11-26","open":14365,"high":14671,"low":14355,"close":14643,"volume":756764,"rsi_14":48.84,"sma_20":15390.5,"sma_60":15072.17,"sma_120":14705.83},{"date":"2025-11-27","open":14576,"high":14690,"low":14547,"close":14585,"volume":291494,"rsi_14":44.06,"sma_20":15410.5,"sma_60":15078.83,"sma_120":14725.42},{"date":"2025-11-28","open":14662,"high":14662,"low":14365,"close":14422,"volume":522554,"rsi_14":34.5,"sma_20":15401.5,"sma_60":15082.33,"sma_120":14741.25},{"date":"2025-12-01","open":14422,"high":14614,"low":14403,"close":14595,"volume":422455,"rsi_14":43.45,"sma_20":15433.5,"sma_60":15095.67,"sma_120":14761.17},{"date":"2025-12-02","open":14528,"high":14595,"low":14422,"close":14518,"volume":791859,"rsi_14":44.11,"sma_20":15464.0,"sma_60":15116.67,"sma_120":14779.25},{"date":"2025-12-03","open":14518,"high":14652,"low":14499,"close":14595,"volume":716007,"rsi_14":47.83,"sma_20":15477.5,"sma_60":15130.83,"sma_120":14798.08},{"date":"2025-12-04","open":14547,"high":14643,"low":14499,"close":14604,"volume":763849,"rsi_14":44.92,"sma_20":15470.5,"sma_60":15142.83,"sma_120":14815.83},{"date":"2025-12-05","open":14547,"high":14738,"low":14528,"close":14652,"volume":580075,"rsi_14":45.45,"sma_20":15450.0,"sma_60":15158.33,"sma_120":14832.75},{"date":"2025-12-08","open":14576,"high":14652,"low":14250,"close":14643,"volume":888386,"rsi_14":53.23,"sma_20":15404.0,"sma_60":15172.33,"sma_120":14850.83},{"date":"2025-12-09","open":14566,"high":14604,"low":14451,"close":14576,"volume":545460,"rsi_14":40.37,"sma_20":15381.0,"sma_60":15186.67,"sma_120":14867.92},{"date":"2025-12-10","open":14518,"high":14614,"low":14470,"close":14518,"volume":533238,"rsi_14":35.24,"sma_20":15361.5,"sma_60":15197.33,"sma_120":14885.67},{"date":"2025-12-11","open":14652,"high":14652,"low":14049,"close":14307,"volume":2821377,"rsi_14":34.58,"sma_20":15339.5,"sma_60":15191.83,"sma_120":14899.92},{"date":"2025-12-12","open":14336,"high":14451,"low":14240,"close":14451,"volume":860732,"rsi_14":28.57,"sma_20":15316.0,"sma_60":15190.67,"sma_120":14915.0},{"date":"2025-12-15","open":14441,"high":14480,"low":14250,"close":14432,"volume":687706,"rsi_14":44.8,"sma_20":15290.5,"sma_60":15193.33,"sma_120":14930.42},{"date":"2025-12-16","open":14394,"high":14738,"low":14384,"close":14585,"volume":1119638,"rsi_14":47.73,"sma_20":15296.0,"sma_60":15200.67,"sma_120":14945.33},{"date":"2025-12-17","open":14671,"high":14681,"low":14508,"close":14671,"volume":557345,"rsi_14":53.33,"sma_20":15280.0,"sma_60":15211.33,"sma_120":14958.42},{"date":"2025-12-18","open":14805,"high":14825,"low":14422,"close":14422,"volume":708552,"rsi_14":50.0,"sma_20":15244.0,"sma_60":15214.67,"sma_120":14969.0},{"date":"2025-12-19","open":14566,"high":14623,"low":14413,"close":14489,"volume":782487,"rsi_14":45.86,"sma_20":15220.5,"sma_60":15213.83,"sma_120":14975.92},{"date":"2025-12-22","open":14518,"high":14700,"low":14422,"close":14643,"volume":667157,"rsi_14":54.61,"sma_20":15188.5,"sma_60":15221.5,"sma_120":14983.83},{"date":"2025-12-23","open":14604,"high":14777,"low":14576,"close":14767,"volume":409836,"rsi_14":56.16,"sma_20":15199.5,"sma_60":15232.33,"sma_120":14993.17},{"date":"2025-12-24","open":14767,"high":14863,"low":14719,"close":14834,"volume":320841,"rsi_14":57.89,"sma_20":15209.5,"sma_60":15240.67,"sma_120":15002.42},{"date":"2025-12-26","open":14796,"high":14815,"low":14403,"close":14422,"volume":459824,"rsi_14":43.68,"sma_20":15201.0,"sma_60":15242.67,"sma_120":15007.5},{"date":"2025-12-29","open":14279,"high":14327,"low":14097,"close":14221,"volume":554717,"rsi_14":39.52,"sma_20":15190.5,"sma_60":15240.5,"sma_120":15009.58},{"date":"2025-12-30","open":14183,"high":14212,"low":14020,"close":14097,"volume":545703,"rsi_14":38.43,"sma_20":15164.5,"sma_60":15229.5,"sma_120":15011.17},{"date":"2026-01-02","open":14173,"high":14183,"low":13752,"close":13819,"volume":615046,"rsi_14":34.73,"sma_20":15128.0,"sma_60":15214.17,"sma_120":15013.33},{"date":"2026-01-05","open":13876,"high":14020,"low":13733,"close":13943,"volume":607187,"rsi_14":41.74,"sma_20":15094.0,"sma_60":15201.33,"sma_120":15013.08},{"date":"2026-01-06","open":13943,"high":14154,"low":13848,"close":14154,"volume":698661,"rsi_14":43.46,"sma_20":15070.5,"sma_60":15194.33,"sma_120":15013.0},{"date":"2026-01-07","open":13886,"high":14020,"low":13608,"close":13857,"volume":963575,"rsi_14":38.72,"sma_20":15029.0,"sma_60":15182.67,"sma_120":15010.0},{"date":"2026-01-08","open":13685,"high":13809,"low":13580,"close":13752,"volume":974773,"rsi_14":33.33,"sma_20":14982.5,"sma_60":15173.17,"sma_120":15004.75},{"date":"2026-01-09","open":13752,"high":13819,"low":13541,"close":13742,"volume":673373,"rsi_14":30.83,"sma_20":14939.0,"sma_60":15166.5,"sma_120":14998.92},{"date":"2026-01-12","open":13714,"high":13963,"low":13608,"close":13963,"volume":685973,"rsi_14":40.4,"sma_20":14910.0,"sma_60":15156.67,"sma_120":14995.5},{"date":"2026-01-13","open":14135,"high":14355,"low":14068,"close":14346,"volume":1079644,"rsi_14":47.35,"sma_20":14912.0,"sma_60":15152.83,"sma_120":14997.0},{"date":"2026-01-14","open":14365,"high":14413,"low":14183,"close":14355,"volume":817752,"rsi_14":44.4,"sma_20":14907.0,"sma_60":15154.17,"sma_120":14996.92},{"date":"2026-01-15","open":14269,"high":14604,"low":14269,"close":14595,"volume":1033025,"rsi_14":46.79,"sma_20":14915.5,"sma_60":15155.67,"sma_120":14999.0},{"date":"2026-01-16","open":14585,"high":14633,"low":14288,"close":14298,"volume":742297,"rsi_14":38.67,"sma_20":15418.0,"sma_60":15090.5,"sma_120":14758.58},{"date":"2026-01-19","open":14269,"high":14643,"low":14173,"close":14422,"volume":759293,"rsi_14":50.0,"sma_20":14887.5,"sma_60":15156.83,"sma_120":14998.58},{"date":"2026-01-20","open":14394,"high":14911,"low":14384,"close":14777,"volume":1014310,"rsi_14":60.0,"sma_20":14906.0,"sma_60":15162.67,"sma_120":15002.83},{"date":"2026-01-21","open":14757,"high":14892,"low":14652,"close":14767,"volume":931586,"rsi_14":62.59,"sma_20":14920.5,"sma_60":15166.83,"sma_120":15009.75},{"date":"2026-01-22","open":14652,"high":15217,"low":14652,"close":14729,"volume":1247083,"rsi_14":68.77,"sma_20":14925.0,"sma_60":15168.33,"sma_120":15015.67},{"date":"2026-01-23","open":14710,"high":14805,"low":14547,"close":14690,"volume":963616,"rsi_14":65.98,"sma_20":14921.0,"sma_60":15169.67,"sma_120":15024.42},{"date":"2026-01-26","open":14614,"high":14777,"low":14547,"close":14547,"volume":651956,"rsi_14":58.65,"sma_20":14906.0,"sma_60":15168.67,"sma_120":15032.33},{"date":"2026-01-27","open":14738,"high":15878,"low":14662,"close":15629,"volume":1807402,"rsi_14":79.0,"sma_20":14969.0,"sma_60":15193.5,"sma_120":15046.42},{"date":"2026-01-28","open":15533,"high":15533,"low":15246,"close":15342,"volume":831987,"rsi_14":74.56,"sma_20":15027.5,"sma_60":15206.5,"sma_120":15058.0},{"date":"2026-01-29","open":15236,"high":15562,"low":15083,"close":15447,"volume":828411,"rsi_14":75.57,"sma_20":15098.0,"sma_60":15232.0,"sma_120":15071.83},{"date":"2026-01-30","open":15313,"high":15773,"low":15303,"close":15323,"volume":2331380,"rsi_14":71.01,"sma_20":15176.5,"sma_60":15256.17,"sma_120":15082.33},{"date":"2026-02-02","open":15380,"high":15562,"low":15035,"close":15227,"volume":726009,"rsi_14":64.94,"sma_20":15243.5,"sma_60":15271.67,"sma_120":15091.92},{"date":"2026-02-03","open":15332,"high":15658,"low":15236,"close":15380,"volume":815342,"rsi_14":66.56,"sma_20":15307.5,"sma_60":15282.83,"sma_120":15103.42},{"date":"2026-02-04","open":15409,"high":15619,"low":15332,"close":15543,"volume":908083,"rsi_14":57.59,"sma_20":15502.0,"sma_60":15129.33,"sma_120":14785.58},{"date":"2026-02-05","open":15495,"high":16184,"low":14949,"close":15016,"volume":1129330,"rsi_14":53.09,"sma_20":15537.5,"sma_60":15150.83,"sma_120":14808.08},{"date":"2026-02-06","open":14892,"high":15107,"low":14499,"close":14853,"volume":1561669,"rsi_14":49.48,"sma_20":15543.5,"sma_60":15167.17,"sma_120":14828.0},{"date":"2026-02-09","open":15074,"high":15208,"low":14892,"close":15083,"volume":829476,"rsi_14":51.68,"sma_20":15545.5,"sma_60":15190.17,"sma_120":14848.67},{"date":"2026-02-10","open":15227,"high":15552,"low":15093,"close":15342,"volume":599222,"rsi_14":59.22,"sma_20":15536.0,"sma_60":15216.33,"sma_120":14872.83},{"date":"2026-02-11","open":15514,"high":16117,"low":15495,"close":15878,"volume":1144682,"rsi_14":59.55,"sma_20":15581.0,"sma_60":15253.33,"sma_120":14901.25},{"date":"2026-02-12","open":16194,"high":16836,"low":16012,"close":16443,"volume":1614788,"rsi_14":62.94,"sma_20":15662.0,"sma_60":15297.5,"sma_120":14935.75},{"date":"2026-02-13","open":16443,"high":16682,"low":16031,"close":16443,"volume":1073261,"rsi_14":65.13,"sma_20":15751.5,"sma_60":15329.17,"sma_120":14968.58},{"date":"2026-02-19","open":16615,"high":16663,"low":16232,"close":16529,"volume":693047,"rsi_14":63.43,"sma_20":15836.5,"sma_60":15364.17,"sma_120":15001.75},{"date":"2026-02-20","open":16654,"high":16931,"low":16462,"close":16759,"volume":889553,"rsi_14":75.78,"sma_20":15932.5,"sma_60":15407.33,"sma_120":15037.42},{"date":"2026-02-23","open":16778,"high":16883,"low":16376,"close":16567,"volume":945870,"rsi_14":71.99,"sma_20":16041.5,"sma_60":15449.17,"sma_120":15069.58},{"date":"2026-02-24","open":16577,"high":16807,"low":16309,"close":16634,"volume":966848,"rsi_14":73.36,"sma_20":16128.0,"sma_60":15494.0,"sma_120":15099.75},{"date":"2026-02-25","open":16663,"high":16855,"low":16424,"close":16663,"volume":821327,"rsi_14":72.46,"sma_20":16428.0,"sma_60":15516.17,"sma_120":15290.83},{"date":"2026-02-26","open":16529,"high":17228,"low":16529,"close":17056,"volume":1341350,"rsi_14":80.51,"sma_20":16319.5,"sma_60":15580.17,"sma_120":15159.08},{"date":"2026-02-27","open":16749,"high":16855,"low":15840,"close":15840,"volume":10438467,"rsi_14":53.3,"sma_20":16570.0,"sma_60":15580.0,"sma_120":15329.42},{"date":"2026-03-03","open":15840,"high":16079,"low":15380,"close":15428,"volume":1764324,"rsi_14":54.7,"sma_20":16574.5,"sma_60":15597.5,"sma_120":15339.92},{"date":"2026-03-04","open":15476,"high":15485,"low":13857,"close":13963,"volume":1859731,"rsi_14":42.16,"sma_20":16497.0,"sma_60":15586.5,"sma_120":15341.08},{"date":"2026-03-05","open":14844,"high":15208,"low":14374,"close":14374,"volume":1555269,"rsi_14":43.95,"sma_20":16447.5,"sma_60":15584.0,"sma_120":15350.33},{"date":"2026-03-06","open":14030,"high":14700,"low":13972,"close":14451,"volume":1003392,"rsi_14":42.16,"sma_20":16407.0,"sma_60":15581.5,"sma_120":15356.17},{"date":"2026-03-09","open":13896,"high":14355,"low":13733,"close":14097,"volume":963075,"rsi_14":33.8,"sma_20":16340.0,"sma_60":15572.67,"sma_120":15357.75},{"date":"2026-03-10","open":14461,"high":14489,"low":13963,"close":14135,"volume":1724477,"rsi_14":26.78,"sma_20":16266.5,"sma_60":15563.67,"sma_120":15361.0},{"date":"2026-03-11","open":14355,"high":14700,"low":14355,"close":14403,"volume":837916,"rsi_14":30.53,"sma_20":16234.5,"sma_60":15559.5,"sma_120":15365.92},{"date":"2026-03-12","open":14250,"high":14614,"low":14106,"close":14614,"volume":1400020,"rsi_14":32.14,"sma_20":16222.0,"sma_60":15560.17,"sma_120":15373.42},{"date":"2026-03-13","open":14269,"high":14604,"low":14269,"close":14317,"volume":1394177,"rsi_14":27.51,"sma_20":16182.0,"sma_60":15556.67,"sma_120":15377.0},{"date":"2026-03-16","open":14346,"high":14671,"low":14260,"close":14556,"volume":1069564,"rsi_14":31.64,"sma_20":16141.0,"sma_60":15603.33,"sma_120":15219.83},{"date":"2026-03-17","open":14595,"high":15131,"low":14547,"close":15131,"volume":972229,"rsi_14":37.44,"sma_20":16102.0,"sma_60":15620.83,"sma_120":15226.08},{"date":"2026-03-18","open":15179,"high":15179,"low":14719,"close":14805,"volume":1067468,"rsi_14":35.21,"sma_20":16016.5,"sma_60":15625.67,"sma_120":15230.0},{"date":"2026-03-19","open":14566,"high":14959,"low":14556,"close":14959,"volume":1239865,"rsi_14":32.65,"sma_20":15939.0,"sma_60":15632.5,"sma_120":15236.83},{"date":"2026-03-20","open":14863,"high":15323,"low":14863,"close":15150,"volume":3319705,"rsi_14":43.13,"sma_20":15867.0,"sma_60":15647.67,"sma_120":15243.67},{"date":"2026-03-23","open":14710,"high":14796,"low":14441,"close":14489,"volume":1008828,"rsi_14":41.09,"sma_20":15748.5,"sma_60":15647.33,"sma_120":15244.83},{"date":"2026-03-24","open":14892,"high":14892,"low":14451,"close":14623,"volume":741188,"rsi_14":58.39,"sma_20":15647.0,"sma_60":15652.83,"sma_120":15247.75},{"date":"2026-03-25","open":14872,"high":15093,"low":14786,"close":14939,"volume":892685,"rsi_14":57.36,"sma_20":15558.5,"sma_60":15663.17,"sma_120":15251.75},{"date":"2026-03-26","open":15112,"high":15437,"low":14892,"close":15275,"volume":955469,"rsi_14":60.05,"sma_20":15486.0,"sma_60":15677.67,"sma_120":15260.33},{"date":"2026-03-27","open":15141,"high":15677,"low":14777,"close":15418,"volume":1634597,"rsi_14":67.0,"sma_20":15400.5,"sma_60":15693.17,"sma_120":15272.92},{"date":"2026-03-30","open":14956,"high":15310,"low":14838,"close":15133,"volume":1116219,"rsi_14":56.78,"sma_20":15343.5,"sma_60":15695.0,"sma_120":15279.0},{"date":"2026-03-31","open":14947,"high":15625,"low":14878,"close":15261,"volume":1382779,"rsi_14":55.36,"sma_20":15314.5,"sma_60":15699.5,"sma_120":15289.33},{"date":"2026-04-01","open":15813,"high":15813,"low":15102,"close":15458,"volume":1210412,"rsi_14":54.26,"sma_20":15367.5,"sma_60":15706.0,"sma_120":15301.0},{"date":"2026-04-02","open":15428,"high":15703,"low":15123,"close":15232,"volume":1125308,"rsi_14":56.41,"sma_20":15392.0,"sma_60":15717.17,"sma_120":15308.25},{"date":"2026-04-03","open":15540,"high":15680,"low":15230,"close":15330,"volume":725089,"rsi_14":51.54,"sma_20":15404.0,"sma_60":15718.67,"sma_120":15314.08},{"date":"2026-04-06","open":15094,"high":15408,"low":15065,"close":15340,"volume":488168,"rsi_14":47.56,"sma_20":15448.5,"sma_60":15735.5,"sma_120":15323.58},{"date":"2026-04-07","open":15241,"high":15625,"low":15232,"close":15605,"volume":596703,"rsi_14":55.5,"sma_20":15504.5,"sma_60":15757.67,"sma_120":15333.08},{"date":"2026-04-08","open":16165,"high":16254,"low":15723,"close":15851,"volume":986249,"rsi_14":56.52,"sma_20":15559.0,"sma_60":15777.0,"sma_120":15344.58},{"date":"2026-04-09","open":15860,"high":16411,"low":15860,"close":15910,"volume":1090239,"rsi_14":54.91,"sma_20":15605.5,"sma_60":15790.33,"sma_120":15357.17},{"date":"2026-04-10","open":15978,"high":17108,"low":15978,"close":17108,"volume":1516359,"rsi_14":76.51,"sma_20":15728.5,"sma_60":15818.67,"sma_120":15380.92},{"date":"2026-04-13","open":16735,"high":17226,"low":16656,"close":17050,"volume":1179526,"rsi_14":74.64,"sma_20":15836.0,"sma_60":15837.67,"sma_120":15403.92},{"date":"2026-04-14","open":17099,"high":18180,"low":17089,"close":17167,"volume":1572983,"rsi_14":73.32,"sma_20":15919.5,"sma_60":15867.5,"sma_120":15426.33},{"date":"2026-04-15","open":17629,"high":17659,"low":17000,"close":17079,"volume":971406,"rsi_14":69.07,"sma_20":16015.5,"sma_60":15898.0,"sma_120":15446.83},{"date":"2026-04-16","open":17079,"high":17482,"low":16755,"close":16833,"volume":1106533,"rsi_14":63.38,"sma_20":16091.0,"sma_60":15927.17,"sma_120":15466.42},{"date":"2026-04-17","open":16941,"high":17374,"low":16853,"close":17295,"volume":811974,"rsi_14":80.39,"sma_20":16180.0,"sma_60":15961.17,"sma_120":15488.83},{"date":"2026-04-20","open":17541,"high":17541,"low":17108,"close":17108,"volume":517306,"rsi_14":75.54,"sma_20":16294.0,"sma_60":15991.67,"sma_120":15506.5},{"date":"2026-04-21","open":17108,"high":17266,"low":16902,"close":17108,"volume":665461,"rsi_14":74.79,"sma_20":16401.0,"sma_60":16029.83,"sma_120":15523.25},{"date":"2026-04-22","open":16922,"high":16961,"low":16342,"close":16440,"volume":1075591,"rsi_14":64.96,"sma_20":16457.5,"sma_60":16048.0,"sma_120":15537.58},{"date":"2026-04-23","open":16804,"high":16814,"low":16126,"close":16450,"volume":856764,"rsi_14":67.85,"sma_20":16497.0,"sma_60":16064.0,"sma_120":15552.33},{"date":"2026-04-24","open":16430,"high":16489,"low":16185,"close":16313,"volume":552044,"rsi_14":62.99,"sma_20":16522.0,"sma_60":16080.67,"sma_120":15566.0},{"date":"2026-04-27","open":16381,"high":16480,"low":16116,"close":16145,"volume":675256,"rsi_14":57.41,"sma_20":16573.5,"sma_60":16089.0,"sma_120":15577.42},{"date":"2026-04-28","open":16106,"high":16263,"low":16067,"close":16185,"volume":686720,"rsi_14":54.86,"sma_20":16620.5,"sma_60":16110.17,"sma_120":15587.83},{"date":"2026-04-29","open":16175,"high":16185,"low":15752,"close":15772,"volume":816565,"rsi_14":48.19,"sma_20":16641.0,"sma_60":16122.83,"sma_120":15597.5},{"date":"2026-04-30","open":15723,"high":15860,"low":15546,"close":15566,"volume":1050062,"rsi_14":19.48,"sma_20":16991.0,"sma_60":16051.83,"sma_120":16037.08},{"date":"2026-05-04","open":15880,"high":15880,"low":15615,"close":15713,"volume":610429,"rsi_14":26.87,"sma_20":16691.0,"sma_60":16167.33,"sma_120":15659.0},{"date":"2026-05-06","open":15772,"high":15831,"low":15133,"close":15133,"volume":1111817,"rsi_14":19.65,"sma_20":16680.5,"sma_60":16156.33,"sma_120":15666.25},{"date":"2026-05-07","open":15330,"high":15399,"low":15006,"close":15104,"volume":1187414,"rsi_14":20.0,"sma_20":16655.0,"sma_60":16142.0,"sma_120":15674.58},{"date":"2026-05-08","open":15320,"high":15320,"low":14789,"close":14789,"volume":1483634,"rsi_14":19.59,"sma_20":16601.0,"sma_60":16131.5,"sma_120":15679.58},{"date":"2026-05-11","open":14966,"high":15300,"low":14917,"close":15055,"volume":1182400,"rsi_14":14.6,"sma_20":16557.5,"sma_60":16128.33,"sma_120":15687.58},{"date":"2026-05-12","open":15349,"high":15674,"low":15182,"close":15458,"volume":1625424,"rsi_14":25.58,"sma_20":16473.5,"sma_60":16128.0,"sma_120":15697.67},{"date":"2026-05-13","open":15880,"high":15880,"low":14986,"close":15222,"volume":1249170,"rsi_14":23.91,"sma_20":16380.5,"sma_60":16119.17,"sma_120":15699.5},{"date":"2026-05-14","open":15349,"high":16313,"low":15261,"close":16313,"volume":1640855,"rsi_14":48.42,"sma_20":16337.0,"sma_60":16119.5,"sma_120":15711.5},{"date":"2026-05-15","open":16607,"high":16607,"low":15634,"close":15929,"volume":1495623,"rsi_14":44.1,"sma_20":16278.5,"sma_60":16103.5,"sma_120":15722.33},{"date":"2026-05-18","open":16204,"high":16214,"low":15133,"close":15330,"volume":1178246,"rsi_14":39.92,"sma_20":16202.0,"sma_60":16077.33,"sma_120":15729.08},{"date":"2026-05-19","open":15625,"high":15625,"low":14888,"close":15291,"volume":1169238,"rsi_14":40.99,"sma_20":16100.0,"sma_60":16049.0,"sma_120":15736.42},{"date":"2026-05-20","open":15536,"high":15546,"low":14986,"close":14996,"volume":1191090,"rsi_14":38.11,"sma_20":15992.5,"sma_60":16011.67,"sma_120":15739.75},{"date":"2026-05-21","open":15163,"high":15536,"low":14819,"close":15369,"volume":1303043,"rsi_14":45.94,"sma_20":15904.0,"sma_60":15984.0,"sma_120":15743.58},{"date":"2026-05-22","open":15890,"high":15910,"low":15192,"close":15487,"volume":1083670,"rsi_14":49.19,"sma_20":15855.5,"sma_60":15957.17,"sma_120":15751.33},{"date":"2026-05-26","open":15654,"high":15821,"low":14947,"close":15241,"volume":1027821,"rsi_14":45.26,"sma_20":15794.0,"sma_60":15925.67,"sma_120":15757.5},{"date":"2026-05-27","open":15232,"high":15232,"low":14760,"close":14878,"volume":796389,"rsi_14":47.31,"sma_20":15721.0,"sma_60":15881.17,"sma_120":15758.75},{"date":"2026-05-28","open":14937,"high":14937,"low":14563,"close":14809,"volume":856955,"rsi_14":46.93,"sma_20":15653.0,"sma_60":15856.67,"sma_120":15759.83},{"date":"2026-05-29","open":15055,"high":16912,"low":14996,"close":15851,"volume":4207686,"rsi_14":59.61,"sma_20":15636.0,"sma_60":15857.0,"sma_120":15769.42},{"date":"2026-06-01","open":17364,"high":18474,"low":15723,"close":16136,"volume":6471167,"rsi_14":59.75,"sma_20":15654.5,"sma_60":15887.67,"sma_120":15778.08},{"date":"2026-06-02","open":16539,"high":16735,"low":15330,"close":15870,"volume":3331935,"rsi_14":53.82,"sma_20":15670.0,"sma_60":15906.67,"sma_120":15784.75},{"date":"2026-06-04","open":15291,"high":15566,"low":15084,"close":15399,"volume":1480791,"rsi_14":51.57,"sma_20":15654.0,"sma_60":15916.33,"sma_120":15787.58},{"date":"2026-06-05","open":15035,"high":15310,"low":14750,"close":15055,"volume":1117507,"rsi_14":37.15,"sma_20":15650.0,"sma_60":15926.33,"sma_120":15788.58},{"date":"2026-06-08","open":14337,"high":15919,"low":14318,"close":15448,"volume":3017502,"rsi_14":45.09,"sma_20":15667.5,"sma_60":15942.33,"sma_120":15793.17},{"date":"2026-06-09","open":15713,"high":15752,"low":14406,"close":14662,"volume":2320098,"rsi_14":43.44,"sma_20":15661.0,"sma_60":15940.33,"sma_120":15793.08},{"date":"2026-06-10","open":14504,"high":14740,"low":14210,"close":14475,"volume":1165294,"rsi_14":42.21,"sma_20":15631.5,"sma_60":15931.5,"sma_120":15792.92},{"date":"2026-06-11","open":14170,"high":15123,"low":14033,"close":15123,"volume":1617400,"rsi_14":51.14,"sma_20":15614.5,"sma_60":15938.83,"sma_120":15794.75},{"date":"2026-06-12","open":15123,"high":15743,"low":15065,"close":15674,"volume":1793771,"rsi_14":52.64,"sma_20":15637.5,"sma_60":15951.33,"sma_120":15800.92},{"date":"2026-06-15","open":15693,"high":15713,"low":15477,"close":15526,"volume":902397,"rsi_14":50.34,"sma_20":15597.5,"sma_60":15951.33,"sma_120":15808.33},{"date":"2026-06-16","open":15526,"high":16411,"low":15369,"close":15978,"volume":2683730,"rsi_14":56.14,"sma_20":15600.0,"sma_60":15964.67,"sma_120":15817.58},{"date":"2026-06-17","open":15959,"high":15959,"low":15330,"close":15330,"volume":787052,"rsi_14":53.61,"sma_20":15834.5,"sma_60":16025.83,"sma_120":15877.5},{"date":"2026-06-18","open":15330,"high":15408,"low":14730,"close":14750,"volume":1283861,"rsi_14":49.57,"sma_20":15572.5,"sma_60":15950.83,"sma_120":15823.33},{"date":"2026-06-19","open":14799,"high":14907,"low":14180,"close":14455,"volume":1742856,"rsi_14":38.47,"sma_20":15545.0,"sma_60":15943.83,"sma_120":15820.25},{"date":"2026-06-22","open":14544,"high":14750,"low":14229,"close":14229,"volume":822669,"rsi_14":34.1,"sma_20":15487.0,"sma_60":15930.67,"sma_120":15814.5},{"date":"2026-06-23","open":14288,"high":14632,"low":13954,"close":13954,"volume":1277774,"rsi_14":34.04,"sma_20":15409.0,"sma_60":15907.33,"sma_120":15805.42},{"date":"2026-06-24","open":14239,"high":14249,"low":13581,"close":13758,"volume":1023359,"rsi_14":35.68,"sma_20":15333.5,"sma_60":15874.83,"sma_120":15794.92},{"date":"2026-06-25","open":13885,"high":14219,"low":13767,"close":13767,"volume":861368,"rsi_14":38.07,"sma_20":15277.0,"sma_60":15840.0,"sma_120":15784.58},{"date":"2026-06-26","open":13816,"high":14082,"low":13571,"close":13974,"volume":1019010,"rsi_14":35.85,"sma_20":15234.5,"sma_60":15820.33,"sma_120":15779.5},{"date":"2026-06-29","open":14013,"high":14357,"low":13767,"close":14318,"volume":840500,"rsi_14":46.39,"sma_20":15156.5,"sma_60":15804.33,"sma_120":15773.92},{"date":"2026-06-30","open":14357,"high":14367,"low":13758,"close":13758,"volume":753884,"rsi_14":43.02,"sma_20":15035.5,"sma_60":15777.0,"sma_120":15768.92},{"date":"2026-07-01","open":13944,"high":14190,"low":13787,"close":13905,"volume":701811,"rsi_14":36.86,"sma_20":14935.5,"sma_60":15754.5,"sma_120":15765.58},{"date":"2026-07-02","open":13934,"high":14239,"low":13718,"close":14092,"volume":1081621,"rsi_14":31.49,"sma_20":14869.0,"sma_60":15738.0,"sma_120":15760.33},{"date":"2026-07-03","open":14386,"high":14426,"low":13885,"close":13954,"volume":604325,"rsi_14":31.57,"sma_20":14813.0,"sma_60":15714.5,"sma_120":15750.42},{"date":"2026-07-06","open":14003,"high":14043,"low":13767,"close":13954,"volume":490856,"rsi_14":23.45,"sma_20":14737.0,"sma_60":15686.5,"sma_120":15737.83},{"date":"2026-07-07","open":13954,"high":14730,"low":13856,"close":14730,"volume":1290486,"rsi_14":42.39,"sma_20":14740.5,"sma_60":15667.5,"sma_120":15727.67},{"date":"2026-07-08","open":14730,"high":14917,"low":14308,"close":14554,"volume":1282718,"rsi_14":47.22,"sma_20":14744.5,"sma_60":15644.5,"sma_120":15720.42},{"date":"2026-07-09","open":14868,"high":14937,"low":14357,"close":14937,"volume":1613171,"rsi_14":56.64,"sma_20":14735.0,"sma_60":15607.67,"sma_120":15717.5},{"date":"2026-07-10","open":14927,"high":14927,"low":14475,"close":14701,"volume":1056172,"rsi_14":56.49,"sma_20":14685.5,"sma_60":15567.83,"sma_120":15714.0},{"date":"2026-07-13","open":14612,"high":14642,"low":14151,"close":14278,"volume":1233084,"rsi_14":54.29,"sma_20":14622.0,"sma_60":15518.83,"sma_120":15705.42},{"date":"2026-07-14","open":14416,"high":14544,"low":13974,"close":14003,"volume":1383413,"rsi_14":53.18,"sma_20":14521.5,"sma_60":15466.67,"sma_120":15694.33},{"date":"2026-07-15","open":14072,"high":14327,"low":13925,"close":13954,"volume":1107551,"rsi_14":52.39,"sma_20":14451.5,"sma_60":15417.83,"sma_120":15686.67},{"date":"2026-07-16","open":14062,"high":14377,"low":13974,"close":14367,"volume":938459,"rsi_14":54.78,"sma_20":14432.0,"sma_60":15368.17,"sma_120":15678.17},{"date":"2026-07-20","open":14278,"high":14377,"low":13964,"close":14249,"volume":1284467,"rsi_14":49.11,"sma_20":14421.5,"sma_60":15319.67,"sma_120":15667.5},{"date":"2026-07-21","open":14141,"high":14426,"low":13984,"close":14151,"volume":838128,"rsi_14":55.75,"sma_20":14417.5,"sma_60":15269.5,"sma_120":15657.5},{"date":"2026-07-22","open":14229,"high":14495,"low":14229,"close":14386,"volume":777083,"rsi_14":56.86,"sma_20":14439.5,"sma_60":15234.67,"sma_120":15646.75},{"date":"2026-07-23","open":14298,"high":14622,"low":14298,"close":14534,"volume":591097,"rsi_14":56.37,"sma_20":14479.0,"sma_60":15202.17,"sma_120":15643.33},{"date":"2026-07-24","open":14278,"high":14573,"low":14278,"close":14485,"volume":759775,"rsi_14":57.85,"sma_20":14515.5,"sma_60":15171.17,"sma_120":15638.75},{"date":"2026-07-27","open":14485,"high":14662,"low":14386,"close":14455,"volume":522510,"rsi_14":57.35,"sma_20":14540.0,"sma_60":15142.5,"sma_120":15634.42},{"date":"2026-07-28","open":14327,"high":14632,"low":14180,"close":14367,"volume":743175,"rsi_14":43.32,"sma_20":14542.5,"sma_60":15111.67,"sma_120":15630.75},{"date":"2026-07-29","open":14337,"high":14652,"low":13984,"close":14160,"volume":1016984,"rsi_14":42.86,"sma_20":14563.0,"sma_60":15084.33,"sma_120":15626.42},{"date":"2026-07-30","open":14495,"high":15477,"low":14298,"close":15094,"volume":1947759,"rsi_14":52.38,"sma_20":14623.5,"sma_60":15076.33,"sma_120":15621.08},{"date":"2026-07-31","open":15153,"high":15153,"low":14426,"close":14524,"volume":1299649,"rsi_14":47.57,"sma_20":14645.5,"sma_60":15056.17,"sma_120":15611.75},{"date":"2026-08-03","open":14436,"high":14603,"low":14396,"close":14583,"volume":725723,"rsi_14":54.65,"sma_20":14677.5,"sma_60":15046.83,"sma_120":15601.58},{"date":"2026-08-04","open":14475,"high":14681,"low":14347,"close":14671,"volume":1106127,"rsi_14":60.83,"sma_20":14714.0,"sma_60":15039.5,"sma_120":15590.75},{"date":"2026-08-05","open":14622,"high":15015,"low":14612,"close":14662,"volume":897720,"rsi_14":61.61,"sma_20":14710.5,"sma_60":15037.33,"sma_120":15584.42},{"date":"2026-08-06","open":14671,"high":15084,"low":14583,"close":14740,"volume":1348447,"rsi_14":56.88,"sma_20":14720.0,"sma_60":15032.0,"sma_120":15580.17},{"date":"2026-08-07","open":14848,"high":15015,"low":14465,"close":14701,"volume":909266,"rsi_14":58.58,"sma_20":14708.0,"sma_60":15019.17,"sma_120":15573.58},{"date":"2026-08-10","open":14740,"high":14917,"low":14514,"close":14691,"volume":998681,"rsi_14":60.62,"sma_20":14707.5,"sma_60":15010.17,"sma_120":15564.67},{"date":"2026-08-11","open":14691,"high":15458,"low":14593,"close":15320,"volume":1747287,"rsi_14":65.89,"sma_20":14760.5,"sma_60":14993.33,"sma_120":15556.42},{"date":"2026-08-12","open":15290,"high":15400,"low":14880,"close":14880,"volume":1538263,"rsi_14":51.27,"sma_20":14792.0,"sma_60":14971.17,"sma_120":15537.33},{"date":"2026-08-13","open":14900,"high":14990,"low":14580,"close":14700,"volume":1790808,"rsi_14":49.46,"sma_20":14817.0,"sma_60":14956.17,"sma_120":15516.75},{"date":"2026-08-14","open":14660,"high":15090,"low":14570,"close":15060,"volume":693603,"rsi_14":54.36,"sma_20":14839.0,"sma_60":14947.83,"sma_120":15498.42},{"date":"2026-08-18","open":14920,"high":15080,"low":14860,"close":14930,"volume":722709,"rsi_14":53.83,"sma_20":14860.5,"sma_60":14942.33,"sma_120":15477.0},{"date":"2026-08-19","open":14760,"high":14760,"low":14420,"close":14730,"volume":776162,"rsi_14":53.96,"sma_20":14877.0,"sma_60":14927.17,"sma_120":15455.58},{"date":"2026-08-20","open":14680,"high":14900,"low":14630,"close":14660,"volume":681069,"rsi_14":38.92,"sma_20":14878.0,"sma_60":14908.83,"sma_120":15433.0},{"date":"2026-08-21","open":14660,"high":14920,"low":14560,"close":14870,"volume":835760,"rsi_14":51.61,"sma_20":14882.0,"sma_60":14898.17,"sma_120":15411.92},{"date":"2026-08-24","open":14850,"high":15010,"low":14750,"close":14870,"volume":627598,"rsi_14":50.55,"sma_20":14888.5,"sma_60":14893.67,"sma_120":15387.42},{"date":"2026-08-25","open":14800,"high":15010,"low":14760,"close":14910,"volume":582207,"rsi_14":49.63,"sma_20":14898.5,"sma_60":14891.0,"sma_120":15373.83},{"date":"2026-08-26","open":14980,"high":15010,"low":14860,"close":14900,"volume":569763,"rsi_14":49.63,"sma_20":14912.5,"sma_60":14870.5,"sma_120":15363.75},{"date":"2026-08-27","open":15000,"high":15060,"low":14660,"close":14740,"volume":715213,"rsi_14":45.29,"sma_20":14929.0,"sma_60":14842.5,"sma_120":15365.08},{"date":"2026-08-28","open":14770,"high":15020,"low":14710,"close":15020,"volume":709268,"rsi_14":51.0,"sma_20":14912.0,"sma_60":14823.67,"sma_120":15365.17},{"date":"2026-08-31","open":14950,"high":15060,"low":14820,"close":14990,"volume":1082186,"rsi_14":50.66,"sma_20":14922.5,"sma_60":14812.33,"sma_120":15364.33},{"date":"2026-09-01","open":14890,"high":15230,"low":14890,"close":15220,"volume":604927,"rsi_14":42.91,"sma_20":14941.5,"sma_60":14810.67,"sma_120":15368.5},{"date":"2026-09-02","open":15120,"high":15190,"low":14870,"close":14890,"volume":659886,"rsi_14":50.22,"sma_20":14939.5,"sma_60":14796.83,"sma_120":15369.58},{"date":"2026-09-03","open":14930,"high":15090,"low":14700,"close":14810,"volume":499449,"rsi_14":52.58,"sma_20":14934.0,"sma_60":14795.0,"sma_120":15367.67},{"date":"2026-09-04","open":14870,"high":14940,"low":14700,"close":14760,"volume":749008,"rsi_14":41.76,"sma_20":14922.0,"sma_60":14795.5,"sma_120":15363.5},{"date":"2026-09-07","open":14900,"high":15090,"low":14870,"close":15090,"volume":566112,"rsi_14":53.96,"sma_20":14928.5,"sma_60":14790.5,"sma_120":15364.67},{"date":"2026-09-08","open":15140,"high":15190,"low":14800,"close":14880,"volume":744515,"rsi_14":53.69,"sma_20":14925.0,"sma_60":14772.67,"sma_120":15362.0},{"date":"2026-09-09","open":14860,"high":15010,"low":14770,"close":14910,"volume":690856,"rsi_14":56.28,"sma_20":14891.0,"sma_60":14757.83,"sma_120":15354.58},{"date":"2026-09-10","open":14830,"high":15020,"low":14730,"close":14760,"volume":1204043,"rsi_14":47.15,"sma_20":14885.0,"sma_60":14732.83,"sma_120":15348.75},{"date":"2026-09-11","open":14610,"high":14960,"low":14510,"close":14890,"volume":947880,"rsi_14":50.49,"sma_20":14894.5,"sma_60":14721.0,"sma_120":15342.67},{"date":"2026-09-14","open":14760,"high":15060,"low":14740,"close":14950,"volume":665704,"rsi_14":50.96,"sma_20":14889.0,"sma_60":14720.0,"sma_120":15335.42},{"date":"2026-09-15","open":14940,"high":15020,"low":14820,"close":14840,"volume":603028,"rsi_14":48.62,"sma_20":14884.5,"sma_60":14722.17,"sma_120":15333.0},{"date":"2026-09-16","open":14860,"high":14860,"low":14580,"close":14690,"volume":777758,"rsi_14":48.85,"sma_20":14882.5,"sma_60":14725.67,"sma_120":15328.17},{"date":"2026-09-17","open":14670,"high":14800,"low":14570,"close":14670,"volume":577350,"rsi_14":40.84,"sma_20":14883.0,"sma_60":14733.5,"sma_120":15320.42},{"date":"2026-09-18","open":14700,"high":14740,"low":14040,"close":14190,"volume":2809689,"rsi_14":33.05,"sma_20":14849.0,"sma_60":14736.67,"sma_120":15305.75},{"date":"2026-09-21","open":14240,"high":14570,"low":14210,"close":14530,"volume":1318587,"rsi_14":36.03,"sma_20":14832.0,"sma_60":14745.33,"sma_120":15292.67},{"date":"2026-09-22","open":14510,"high":14700,"low":14500,"close":14560,"volume":1053339,"rsi_14":42.4,"sma_20":14814.5,"sma_60":14751.0,"sma_120":15285.67},{"date":"2026-09-23","open":14590,"high":14720,"low":14550,"close":14630,"volume":846949,"rsi_14":45.83,"sma_20":14801.0,"sma_60":14752.0,"sma_120":15278.17},{"date":"2026-09-28","open":14780,"high":14830,"low":14640,"close":14780,"volume":771108,"rsi_14":50.44,"sma_20":14803.0,"sma_60":14765.0,"sma_120":15271.0},{"date":"2026-09-29","open":14810,"high":14840,"low":14570,"close":14760,"volume":674529,"rsi_14":41.54,"sma_20":14790.0,"sma_60":14775.17,"sma_120":15264.83},{"date":"2026-09-30","open":14760,"high":14790,"low":14480,"close":14570,"volume":920590,"rsi_14":41.97,"sma_20":14769.0,"sma_60":14779.0,"sma_120":15258.5},{"date":"2026-10-01","open":14580,"high":14590,"low":14410,"close":14520,"volume":605246,"rsi_14":40.0,"sma_20":14734.0,"sma_60":14784.33,"sma_120":15249.42},{"date":"2026-10-02","open":14460,"high":14630,"low":14450,"close":14570,"volume":377603,"rsi_14":44.86,"sma_20":14718.0,"sma_60":14790.5,"sma_120":15238.5},{"date":"2026-10-06","open":14620,"high":14710,"low":14430,"close":14560,"volume":561103,"rsi_14":40.46,"sma_20":14705.5,"sma_60":14783.33,"sma_120":15225.42},{"date":"2026-10-07","open":14500,"high":14650,"low":14410,"close":14470,"volume":576463,"rsi_14":36.36,"sma_20":14691.0,"sma_60":14777.67,"sma_120":15211.08},{"date":"2026-10-08","open":14500,"high":14570,"low":14400,"close":14430,"volume":665940,"rsi_14":37.87,"sma_20":14658.0,"sma_60":14764.83,"sma_120":15186.25},{"date":"2026-10-12","open":14340,"high":14670,"low":14340,"close":14470,"volume":758642,"rsi_14":43.04,"sma_20":14637.5,"sma_60":14756.67,"sma_120":15162.25},{"date":"2026-10-13","open":14630,"high":14790,"low":14240,"close":14660,"volume":815272,"rsi_14":49.71,"sma_20":14625.0,"sma_60":14758.83,"sma_120":15138.83},{"date":"2026-10-14","open":14780,"high":14830,"low":14530,"close":14700,"volume":700057,"rsi_14":69.47,"sma_20":14622.0,"sma_60":14766.33,"sma_120":15116.5},{"date":"2026-10-15","open":14840,"high":15100,"low":14490,"close":15050,"volume":1341031,"rsi_14":69.7,"sma_20":14630.0,"sma_60":14780.5,"sma_120":15099.17},{"date":"2026-10-16","open":15000,"high":15790,"low":14960,"close":15510,"volume":1483466,"rsi_14":77.14,"sma_20":14658.0,"sma_60":14795.33,"sma_120":15081.75},{"date":"2026-10-19","open":15650,"high":15950,"low":15240,"close":15530,"volume":1074454,"rsi_14":76.47,"sma_20":14692.5,"sma_60":14812.5,"sma_120":15066.08},{"date":"2026-10-20","open":15540,"high":15850,"low":15210,"close":15320,"volume":759340,"rsi_14":65.34,"sma_20":14724.0,"sma_60":14827.83,"sma_120":15048.67},{"date":"2026-10-21","open":15310,"high":15320,"low":14730,"close":14840,"volume":888926,"rsi_14":51.8,"sma_20":14732.5,"sma_60":14831.17,"sma_120":15032.92},{"date":"2026-10-22","open":14660,"high":14760,"low":14400,"close":14510,"volume":771971,"rsi_14":48.73,"sma_20":14748.5,"sma_60":14826.5,"sma_120":15014.33},{"date":"2026-10-23","open":14418,"high":14418,"low":13990,"close":14220,"volume":1012524}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":1238.357926892971,"pbr":0.65,"per":11.48,"roa":1.1,"roe":2.35,"grade":"C","comment":"PER 11.43배, ROE 2.35%","revenue":15357932000000.0,"analysis":"PER 11.4배입니다. ROE 2.4%입니다. 시가총액 6.01조. 매출 15.36조, 영업이익 9489.43억.","eps_basis":"TTM","debt_ratio":1.1407785997125104,"market_cap":6035370056280,"net_income":523404000000.0,"total_debt":10573319000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":null,"total_assets":19841830000000.0,"total_equity":9268511000000.0,"profit_margin":3.41,"revenue_basis":"TTM","dividend_yield":3.85,"net_income_basis":"TTM","operating_income":948943000000.0,"operating_margin":6.18,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도"],"backtest_top3":[],"current_price":14220.0,"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":12150.0},{"date":"2016-10-25","close":12150.0},{"date":"2016-10-26","close":12100.0},{"date":"2016-10-27","close":11850.0},{"date":"2016-10-28","close":11800.0},{"date":"2016-10-31","close":11800.0},{"date":"2016-11-01","close":12300.0},{"date":"2016-11-02","close":12550.0},{"date":"2016-11-03","close":12400.0},{"date":"2016-11-04","close":12250.0},{"date":"2016-11-07","close":12050.0},{"date":"2016-11-08","close":12050.0},{"date":"2016-11-09","close":11700.0},{"date":"2016-11-10","close":11800.0},{"date":"2016-11-11","close":11450.0},{"date":"2016-11-14","close":11500.0},{"date":"2016-11-15","close":12000.0},{"date":"2016-11-16","close":11600.0},{"date":"2016-11-17","close":11650.0},{"date":"2016-11-18","close":11750.0},{"date":"2016-11-21","close":11950.0},{"date":"2016-11-22","close":11550.0},{"date":"2016-11-23","close":11750.0},{"date":"2016-11-24","close":11750.0},{"date":"2016-11-25","close":11700.0},{"date":"2016-11-28","close":11600.0},{"date":"2016-11-29","close":11550.0},{"date":"2016-11-30","close":11450.0},{"date":"2016-12-01","close":11750.0},{"date":"2016-12-02","close":11850.0},{"date":"2016-12-05","close":11850.0},{"date":"2016-12-06","close":12100.0},{"date":"2016-12-07","close":11700.0},{"date":"2016-12-08","close":12100.0},{"date":"2016-12-09","close":11950.0},{"date":"2016-12-12","close":11850.0},{"date":"2016-12-13","close":12300.0},{"date":"2016-12-14","close":12000.0},{"date":"2016-12-15","close":12150.0},{"date":"2016-12-16","close":11900.0},{"date":"2016-12-19","close":11800.0},{"date":"2016-12-20","close":12050.0},{"date":"2016-12-21","close":11900.0},{"date":"2016-12-22","close":11850.0},{"date":"2016-12-23","close":11950.0},{"date":"2016-12-26","close":11850.0},{"date":"2016-12-27","close":11800.0},{"date":"2016-12-28","close":11600.0},{"date":"2016-12-29","close":11450.0},{"date":"2017-01-02","close":11700.0},{"date":"2017-01-03","close":11500.0},{"date":"2017-01-04","close":11300.0},{"date":"2017-01-05","close":11600.0},{"date":"2017-01-06","close":11400.0},{"date":"2017-01-09","close":11400.0},{"date":"2017-01-10","close":11500.0},{"date":"2017-01-11","close":11500.0},{"date":"2017-01-12","close":11450.0},{"date":"2017-01-13","close":11400.0},{"date":"2017-01-16","close":11350.0},{"date":"2017-01-17","close":11550.0},{"date":"2017-01-18","close":11600.0},{"date":"2017-01-19","close":11400.0},{"date":"2017-01-20","close":11600.0},{"date":"2017-01-23","close":11850.0},{"date":"2017-01-24","close":11600.0},{"date":"2017-01-25","close":11450.0},{"date":"2017-01-26","close":11600.0},{"date":"2017-01-31","close":11400.0},{"date":"2017-02-01","close":11200.0},{"date":"2017-02-02","close":11550.0},{"date":"2017-02-03","close":12100.0},{"date":"2017-02-06","close":12050.0},{"date":"2017-02-07","close":12350.0},{"date":"2017-02-08","close":12600.0},{"date":"2017-02-09","close":12750.0},{"date":"2017-02-10","close":12400.0},{"date":"2017-02-13","close":12600.0},{"date":"2017-02-14","close":12700.0},{"date":"2017-02-15","close":12650.0},{"date":"2017-02-16","close":12600.0},{"date":"2017-02-17","close":12500.0},{"date":"2017-02-20","close":12550.0},{"date":"2017-02-21","close":12650.0},{"date":"2017-02-22","close":13150.0},{"date":"2017-02-23","close":13300.0},{"date":"2017-02-24","close":13100.0},{"date":"2017-02-27","close":12750.0},{"date":"2017-02-28","close":12800.0},{"date":"2017-03-02","close":13550.0},{"date":"2017-03-03","close":13450.0},{"date":"2017-03-06","close":13250.0},{"date":"2017-03-07","close":13600.0},{"date":"2017-03-08","close":13850.0},{"date":"2017-03-09","close":13650.0},{"date":"2017-03-10","close":13900.0},{"date":"2017-03-13","close":14200.0},{"date":"2017-03-14","close":14050.0},{"date":"2017-03-15","close":14700.0},{"date":"2017-03-16","close":14750.0},{"date":"2017-03-17","close":14300.0},{"date":"2017-03-20","close":14700.0},{"date":"2017-03-21","close":14400.0},{"date":"2017-03-22","close":15000.0},{"date":"2017-03-23","close":14850.0},{"date":"2017-03-24","close":15000.0},{"date":"2017-03-27","close":15100.0},{"date":"2017-03-28","close":15050.0},{"date":"2017-03-29","close":14700.0},{"date":"2017-03-30","close":14800.0},{"date":"2017-03-31","close":14300.0},{"date":"2017-04-03","close":14550.0},{"date":"2017-04-04","close":14500.0},{"date":"2017-04-05","close":14200.0},{"date":"2017-04-06","close":14350.0},{"date":"2017-04-07","close":14800.0},{"date":"2017-04-10","close":14700.0},{"date":"2017-04-11","close":14200.0},{"date":"2017-04-12","close":13950.0},{"date":"2017-04-13","close":14300.0},{"date":"2017-04-14","close":14250.0},{"date":"2017-04-17","close":14200.0},{"date":"2017-04-18","close":14250.0},{"date":"2017-04-19","close":14250.0},{"date":"2017-04-20","close":14050.0},{"date":"2017-04-21","close":14250.0},{"date":"2017-04-24","close":14650.0},{"date":"2017-04-25","close":14350.0},{"date":"2017-04-26","close":14400.0},{"date":"2017-04-27","close":14200.0},{"date":"2017-04-28","close":14450.0},{"date":"2017-05-02","close":14000.0},{"date":"2017-05-04","close":13750.0},{"date":"2017-05-08","close":13950.0},{"date":"2017-05-10","close":13850.0},{"date":"2017-05-11","close":13500.0},{"date":"2017-05-12","close":13750.0},{"date":"2017-05-15","close":13200.0},{"date":"2017-05-16","close":13650.0},{"date":"2017-05-17","close":13800.0},{"date":"2017-05-18","close":14600.0},{"date":"2017-05-19","close":14700.0},{"date":"2017-05-22","close":14850.0},{"date":"2017-05-23","close":14800.0},{"date":"2017-05-24","close":15150.0},{"date":"2017-05-25","close":15650.0},{"date":"2017-05-26","close":15700.0},{"date":"2017-05-29","close":15900.0},{"date":"2017-05-30","close":15550.0},{"date":"2017-05-31","close":16200.0},{"date":"2017-06-01","close":16200.0},{"date":"2017-06-02","close":16400.0},{"date":"2017-06-05","close":16300.0},{"date":"2017-06-07","close":16250.0},{"date":"2017-06-08","close":16800.0},{"date":"2017-06-09","close":16150.0},{"date":"2017-06-12","close":16150.0},{"date":"2017-06-13","close":16050.0},{"date":"2017-06-14","close":16000.0},{"date":"2017-06-15","close":16000.0},{"date":"2017-06-16","close":16600.0},{"date":"2017-06-19","close":16500.0},{"date":"2017-06-20","close":17000.0},{"date":"2017-06-21","close":16800.0},{"date":"2017-06-22","close":17000.0},{"date":"2017-06-23","close":16700.0},{"date":"2017-06-26","close":16750.0},{"date":"2017-06-27","close":17000.0},{"date":"2017-06-28","close":15950.0},{"date":"2017-06-29","close":16150.0},{"date":"2017-06-30","close":15600.0},{"date":"2017-07-03","close":15650.0},{"date":"2017-07-04","close":15400.0},{"date":"2017-07-05","close":15150.0},{"date":"2017-07-06","close":14700.0},{"date":"2017-07-07","close":15000.0},{"date":"2017-07-10","close":15600.0},{"date":"2017-07-11","close":15550.0},{"date":"2017-07-12","close":15200.0},{"date":"2017-07-13","close":15050.0},{"date":"2017-07-14","close":15150.0},{"date":"2017-07-17","close":15450.0},{"date":"2017-07-18","close":15450.0},{"date":"2017-07-19","close":15550.0},{"date":"2017-07-20","close":15350.0},{"date":"2017-07-21","close":15800.0},{"date":"2017-07-24","close":16000.0},{"date":"2017-07-25","close":16200.0},{"date":"2017-07-26","close":16400.0},{"date":"2017-07-27","close":16700.0},{"date":"2017-07-28","close":16300.0},{"date":"2017-07-31","close":16650.0},{"date":"2017-08-01","close":16400.0},{"date":"2017-08-02","close":16900.0},{"date":"2017-08-03","close":16950.0},{"date":"2017-08-04","close":16650.0},{"date":"2017-08-07","close":16400.0},{"date":"2017-08-08","close":16050.0},{"date":"2017-08-09","close":16150.0},{"date":"2017-08-10","close":15650.0},{"date":"2017-08-11","close":14950.0},{"date":"2017-08-14","close":15050.0},{"date":"2017-08-16","close":15350.0},{"date":"2017-08-17","close":15000.0},{"date":"2017-08-18","close":14900.0},{"date":"2017-08-21","close":15250.0},{"date":"2017-08-22","close":15300.0},{"date":"2017-08-23","close":15250.0},{"date":"2017-08-24","close":14750.0},{"date":"2017-08-25","close":14750.0},{"date":"2017-08-28","close":14650.0},{"date":"2017-08-29","close":14500.0},{"date":"2017-08-30","close":14750.0},{"date":"2017-08-31","close":13800.0},{"date":"2017-09-01","close":14350.0},{"date":"2017-09-04","close":14000.0},{"date":"2017-09-05","close":13750.0},{"date":"2017-09-06","close":13500.0},{"date":"2017-09-07","close":13800.0},{"date":"2017-09-08","close":13800.0},{"date":"2017-09-11","close":13600.0},{"date":"2017-09-12","close":13550.0},{"date":"2017-09-13","close":13850.0},{"date":"2017-09-14","close":13550.0},{"date":"2017-09-15","close":13700.0},{"date":"2017-09-18","close":13650.0},{"date":"2017-09-19","close":13150.0},{"date":"2017-09-20","close":13100.0},{"date":"2017-09-21","close":13100.0},{"date":"2017-09-22","close":13100.0},{"date":"2017-09-25","close":13000.0},{"date":"2017-09-26","close":13100.0},{"date":"2017-09-27","close":13000.0},{"date":"2017-09-28","close":13000.0},{"date":"2017-09-29","close":13350.0},{"date":"2017-10-10","close":13000.0},{"date":"2017-10-11","close":12750.0},{"date":"2017-10-12","close":12900.0},{"date":"2017-10-13","close":13100.0},{"date":"2017-10-16","close":13450.0},{"date":"2017-10-17","close":13200.0},{"date":"2017-10-18","close":13650.0},{"date":"2017-10-19","close":13450.0},{"date":"2017-10-20","close":13400.0},{"date":"2017-10-23","close":13350.0},{"date":"2017-10-24","close":13400.0},{"date":"2017-10-25","close":13550.0},{"date":"2017-10-26","close":13050.0},{"date":"2017-10-27","close":12950.0},{"date":"2017-10-30","close":12950.0},{"date":"2017-10-31","close":12850.0},{"date":"2017-11-01","close":12900.0},{"date":"2017-11-02","close":13250.0},{"date":"2017-11-03","close":13350.0},{"date":"2017-11-06","close":13000.0},{"date":"2017-11-07","close":12850.0},{"date":"2017-11-08","close":12500.0},{"date":"2017-11-09","close":12400.0},{"date":"2017-11-10","close":12550.0},{"date":"2017-11-13","close":12450.0},{"date":"2017-11-14","close":12250.0},{"date":"2017-11-15","close":12650.0},{"date":"2017-11-16","close":12350.0},{"date":"2017-11-17","close":12500.0},{"date":"2017-11-20","close":12300.0},{"date":"2017-11-21","close":12500.0},{"date":"2017-11-22","close":13050.0},{"date":"2017-11-23","close":13050.0},{"date":"2017-11-24","close":13650.0},{"date":"2017-11-27","close":13400.0},{"date":"2017-11-28","close":13550.0},{"date":"2017-11-29","close":13250.0},{"date":"2017-11-30","close":13850.0},{"date":"2017-12-01","close":13850.0},{"date":"2017-12-04","close":14200.0},{"date":"2017-12-05","close":14850.0},{"date":"2017-12-06","close":14550.0},{"date":"2017-12-07","close":14500.0},{"date":"2017-12-08","close":13700.0},{"date":"2017-12-11","close":14100.0},{"date":"2017-12-12","close":13850.0},{"date":"2017-12-13","close":14550.0},{"date":"2017-12-14","close":14400.0},{"date":"2017-12-15","close":14600.0},{"date":"2017-12-18","close":14450.0},{"date":"2017-12-19","close":14250.0},{"date":"2017-12-20","close":14150.0},{"date":"2017-12-21","close":14400.0},{"date":"2017-12-22","close":14400.0},{"date":"2017-12-26","close":14450.0},{"date":"2017-12-27","close":14350.0},{"date":"2017-12-28","close":14000.0},{"date":"2018-01-02","close":9902.9766},{"date":"2018-01-03","close":10008.7031},{"date":"2018-01-04","close":9797.251},{"date":"2018-01-05","close":9902.9766},{"date":"2018-01-08","close":9902.9766},{"date":"2018-01-09","close":10678.2979},{"date":"2018-01-10","close":10502.0889},{"date":"2018-01-11","close":10431.6045},{"date":"2018-01-12","close":10537.3311},{"date":"2018-01-15","close":10431.6045},{"date":"2018-01-16","close":10396.3633},{"date":"2018-01-17","close":10149.6709},{"date":"2018-01-18","close":10607.8135},{"date":"2018-01-19","close":10995.4756},{"date":"2018-01-22","close":10784.0244},{"date":"2018-01-23","close":10854.5068},{"date":"2018-01-24","close":10819.2666},{"date":"2018-01-25","close":10502.0889},{"date":"2018-01-26","close":10572.5723},{"date":"2018-01-29","close":10502.0889},{"date":"2018-01-30","close":10361.1211},{"date":"2018-01-31","close":10079.1865},{"date":"2018-02-01","close":10079.1865},{"date":"2018-02-02","close":10184.9121},{"date":"2018-02-05","close":9762.0098},{"date":"2018-02-06","close":9621.041},{"date":"2018-02-07","close":9198.1396},{"date":"2018-02-08","close":9233.3789},{"date":"2018-02-09","close":9198.1396},{"date":"2018-02-12","close":9127.6533},{"date":"2018-02-13","close":9162.8965},{"date":"2018-02-14","close":9233.3789},{"date":"2018-02-19","close":9303.8643},{"date":"2018-02-20","close":9162.8965},{"date":"2018-02-21","close":9057.1709},{"date":"2018-02-22","close":8986.6865},{"date":"2018-02-23","close":8986.6865},{"date":"2018-02-26","close":9127.6533},{"date":"2018-02-27","close":9092.4121},{"date":"2018-02-28","close":8845.7197},{"date":"2018-03-02","close":8739.9932},{"date":"2018-03-05","close":8880.9629},{"date":"2018-03-06","close":8916.2021},{"date":"2018-03-07","close":8669.5088},{"date":"2018-03-08","close":8599.0244},{"date":"2018-03-09","close":8739.9932},{"date":"2018-03-12","close":8880.9629},{"date":"2018-03-13","close":8916.2021},{"date":"2018-03-14","close":8669.5088},{"date":"2018-03-15","close":8775.2334},{"date":"2018-03-16","close":9057.1709},{"date":"2018-03-19","close":9198.1396},{"date":"2018-03-20","close":8951.4443},{"date":"2018-03-21","close":8986.6865},{"date":"2018-03-22","close":8880.9629},{"date":"2018-03-23","close":8739.9932},{"date":"2018-03-26","close":8669.5088},{"date":"2018-03-27","close":8739.9932},{"date":"2018-03-28","close":8634.2686},{"date":"2018-03-29","close":8669.5088},{"date":"2018-03-30","close":8634.2686},{"date":"2018-04-02","close":8634.2686},{"date":"2018-04-03","close":8775.2334},{"date":"2018-04-04","close":8845.7197},{"date":"2018-04-05","close":8775.2334},{"date":"2018-04-06","close":8739.9932},{"date":"2018-04-09","close":8916.2021},{"date":"2018-04-10","close":8986.6865},{"date":"2018-04-11","close":8986.6865},{"date":"2018-04-12","close":8775.2334},{"date":"2018-04-13","close":8387.5742},{"date":"2018-04-16","close":8387.5742},{"date":"2018-04-17","close":8422.8154},{"date":"2018-04-18","close":8528.542},{"date":"2018-04-19","close":8458.0576},{"date":"2018-04-20","close":8493.2979},{"date":"2018-04-23","close":8528.542},{"date":"2018-04-24","close":8563.7832},{"date":"2018-04-25","close":8634.2686},{"date":"2018-04-26","close":8528.542},{"date":"2018-04-27","close":8704.7529},{"date":"2018-04-30","close":8669.5088},{"date":"2018-05-02","close":8810.4766},{"date":"2018-05-03","close":9092.4121},{"date":"2018-05-04","close":9057.1709},{"date":"2018-05-08","close":9092.4121},{"date":"2018-05-09","close":8916.2021},{"date":"2018-05-10","close":9092.4121},{"date":"2018-05-11","close":8951.4443},{"date":"2018-05-14","close":8880.9629},{"date":"2018-05-15","close":8986.6865},{"date":"2018-05-16","close":8951.4443},{"date":"2018-05-17","close":8810.4766},{"date":"2018-05-18","close":8951.4443},{"date":"2018-05-21","close":8986.6865},{"date":"2018-05-23","close":8951.4443},{"date":"2018-05-24","close":9021.9287},{"date":"2018-05-25","close":8951.4443},{"date":"2018-05-28","close":8810.4766},{"date":"2018-05-29","close":8669.5088},{"date":"2018-05-30","close":8493.2979},{"date":"2018-05-31","close":8246.6064},{"date":"2018-06-01","close":8387.5742},{"date":"2018-06-04","close":8739.9932},{"date":"2018-06-05","close":8810.4766},{"date":"2018-06-07","close":8775.2334},{"date":"2018-06-08","close":9339.1055},{"date":"2018-06-11","close":9656.2812},{"date":"2018-06-12","close":9797.251},{"date":"2018-06-14","close":9832.4922},{"date":"2018-06-15","close":9444.832},{"date":"2018-06-18","close":9867.7354},{"date":"2018-06-19","close":9762.0098},{"date":"2018-06-20","close":9726.7686},{"date":"2018-06-21","close":9973.4609},{"date":"2018-06-22","close":10184.9121},{"date":"2018-06-25","close":9691.5244},{"date":"2018-06-26","close":9444.832},{"date":"2018-06-27","close":9726.7686},{"date":"2018-06-28","close":9797.251},{"date":"2018-06-29","close":9867.7354},{"date":"2018-07-02","close":9621.041},{"date":"2018-07-03","close":9444.832},{"date":"2018-07-04","close":9585.7998},{"date":"2018-07-05","close":9585.7998},{"date":"2018-07-06","close":9621.041},{"date":"2018-07-09","close":9902.9766},{"date":"2018-07-10","close":10184.9121},{"date":"2018-07-11","close":10361.1211},{"date":"2018-07-12","close":10255.3945},{"date":"2018-07-13","close":10290.6367},{"date":"2018-07-16","close":10290.6367},{"date":"2018-07-17","close":10325.8789},{"date":"2018-07-18","close":10184.9121},{"date":"2018-07-19","close":10220.1533},{"date":"2018-07-20","close":10396.3633},{"date":"2018-07-23","close":10361.1211},{"date":"2018-07-24","close":10466.8477},{"date":"2018-07-25","close":10572.5723},{"date":"2018-07-26","close":10572.5723},{"date":"2018-07-27","close":10854.5068},{"date":"2018-07-30","close":10924.9922},{"date":"2018-07-31","close":10854.5068},{"date":"2018-08-01","close":10924.9922},{"date":"2018-08-02","close":11136.4434},{"date":"2018-08-03","close":11312.6543},{"date":"2018-08-06","close":11383.1357},{"date":"2018-08-07","close":10607.8135},{"date":"2018-08-08","close":10889.75},{"date":"2018-08-09","close":10924.9922},{"date":"2018-08-10","close":10995.4756},{"date":"2018-08-13","close":11101.2012},{"date":"2018-08-14","close":11101.2012},{"date":"2018-08-16","close":11453.6211},{"date":"2018-08-17","close":11453.6211},{"date":"2018-08-20","close":11383.1357},{"date":"2018-08-21","close":11277.4121},{"date":"2018-08-22","close":11206.9287},{"date":"2018-08-23","close":11171.6855},{"date":"2018-08-24","close":11488.8633},{"date":"2018-08-27","close":11312.6543},{"date":"2018-08-28","close":11488.8633},{"date":"2018-08-29","close":11347.8936},{"date":"2018-08-30","close":11242.1689},{"date":"2018-08-31","close":11065.959},{"date":"2018-09-03","close":10748.7822},{"date":"2018-09-04","close":10854.5068},{"date":"2018-09-05","close":10819.2666},{"date":"2018-09-06","close":10889.75},{"date":"2018-09-07","close":11030.7158},{"date":"2018-09-10","close":11065.959},{"date":"2018-09-11","close":11136.4434},{"date":"2018-09-12","close":11700.3145},{"date":"2018-09-13","close":12264.1836},{"date":"2018-09-14","close":11982.25},{"date":"2018-09-17","close":12228.9404},{"date":"2018-09-18","close":12475.6367},{"date":"2018-09-19","close":12052.7334},{"date":"2018-09-20","close":11982.25},{"date":"2018-09-21","close":11841.2832},{"date":"2018-09-27","close":12510.8779},{"date":"2018-09-28","close":12898.54},{"date":"2018-10-01","close":12193.6992},{"date":"2018-10-02","close":11982.25},{"date":"2018-10-04","close":12299.4268},{"date":"2018-10-05","close":12087.9766},{"date":"2018-10-08","close":12158.458},{"date":"2018-10-10","close":12334.668},{"date":"2018-10-11","close":11876.5244},{"date":"2018-10-12","close":11841.2832},{"date":"2018-10-15","close":12087.9766},{"date":"2018-10-16","close":11770.7979},{"date":"2018-10-17","close":11876.5244},{"date":"2018-10-18","close":12334.668},{"date":"2018-10-19","close":12299.4268},{"date":"2018-10-22","close":12722.3291},{"date":"2018-10-23","close":12616.6035},{"date":"2018-10-24","close":12123.2158},{"date":"2018-10-25","close":11947.0068},{"date":"2018-10-26","close":11806.04},{"date":"2018-10-29","close":11629.8301},{"date":"2018-10-30","close":11312.6543},{"date":"2018-10-31","close":11383.1357},{"date":"2018-11-01","close":11347.8936},{"date":"2018-11-02","close":11383.1357},{"date":"2018-11-05","close":11101.2012},{"date":"2018-11-06","close":10854.5068},{"date":"2018-11-07","close":10960.2344},{"date":"2018-11-08","close":10960.2344},{"date":"2018-11-09","close":10960.2344},{"date":"2018-11-12","close":10713.5391},{"date":"2018-11-13","close":10713.5391},{"date":"2018-11-14","close":10502.0889},{"date":"2018-11-15","close":10748.7822},{"date":"2018-11-16","close":10819.2666},{"date":"2018-11-19","close":10889.75},{"date":"2018-11-20","close":11242.1689},{"date":"2018-11-21","close":11242.1689},{"date":"2018-11-22","close":11347.8936},{"date":"2018-11-23","close":11347.8936},{"date":"2018-11-26","close":11453.6211},{"date":"2018-11-27","close":11700.3145},{"date":"2018-11-28","close":12405.1533},{"date":"2018-11-29","close":12475.6367},{"date":"2018-11-30","close":12475.6367},{"date":"2018-12-03","close":12651.8467},{"date":"2018-12-04","close":12334.668},{"date":"2018-12-05","close":12405.1533},{"date":"2018-12-06","close":12264.1836},{"date":"2018-12-07","close":12405.1533},{"date":"2018-12-10","close":12616.6035},{"date":"2018-12-11","close":12440.3936},{"date":"2018-12-12","close":12475.6367},{"date":"2018-12-13","close":12475.6367},{"date":"2018-12-14","close":12405.1533},{"date":"2018-12-17","close":12405.1533},{"date":"2018-12-18","close":12017.4912},{"date":"2018-12-19","close":12334.668},{"date":"2018-12-20","close":12193.6992},{"date":"2018-12-21","close":12158.458},{"date":"2018-12-24","close":12193.6992},{"date":"2018-12-26","close":12193.6992},{"date":"2018-12-27","close":12265.8525},{"date":"2018-12-28","close":12734.8408},{"date":"2019-01-02","close":12951.2979},{"date":"2019-01-03","close":13059.5234},{"date":"2019-01-04","close":12951.2979},{"date":"2019-01-07","close":13131.6768},{"date":"2019-01-08","close":12915.2207},{"date":"2019-01-09","close":12698.7656},{"date":"2019-01-10","close":12374.082},{"date":"2019-01-11","close":12085.4717},{"date":"2019-01-14","close":12121.5498},{"date":"2019-01-15","close":12301.9277},{"date":"2019-01-16","close":12338.0049},{"date":"2019-01-17","close":12265.8525},{"date":"2019-01-18","close":12518.3838},{"date":"2019-01-21","close":11977.2441},{"date":"2019-01-22","close":12085.4717},{"date":"2019-01-23","close":12338.0049},{"date":"2019-01-24","close":12157.625},{"date":"2019-01-25","close":12049.3955},{"date":"2019-01-28","close":12157.625},{"date":"2019-01-29","close":11652.5596},{"date":"2019-01-30","close":10822.8105},{"date":"2019-01-31","close":10894.9648},{"date":"2019-02-01","close":10678.5068},{"date":"2019-02-07","close":10606.3545},{"date":"2019-02-08","close":11255.7246},{"date":"2019-02-11","close":10894.9648},{"date":"2019-02-12","close":10606.3545},{"date":"2019-02-13","close":10606.3545},{"date":"2019-02-14","close":10786.7354},{"date":"2019-02-15","close":10822.8105},{"date":"2019-02-18","close":10786.7354},{"date":"2019-02-19","close":10714.585},{"date":"2019-02-20","close":10822.8105},{"date":"2019-02-21","close":10714.585},{"date":"2019-02-22","close":10894.9648},{"date":"2019-02-25","close":11111.4189},{"date":"2019-02-26","close":11039.2686},{"date":"2019-02-27","close":10967.1143},{"date":"2019-02-28","close":10822.8105},{"date":"2019-03-04","close":10894.9648},{"date":"2019-03-05","close":10967.1143},{"date":"2019-03-06","close":10750.6592},{"date":"2019-03-07","close":10786.7354},{"date":"2019-03-08","close":10642.4316},{"date":"2019-03-11","close":10606.3545},{"date":"2019-03-12","close":10606.3545},{"date":"2019-03-13","close":10606.3545},{"date":"2019-03-14","close":10570.2803},{"date":"2019-03-15","close":10858.8857},{"date":"2019-03-18","close":10894.9648},{"date":"2019-03-19","close":10967.1143},{"date":"2019-03-20","close":10822.8105},{"date":"2019-03-21","close":10642.4316},{"date":"2019-03-22","close":10858.8857},{"date":"2019-03-25","close":11183.5713},{"date":"2019-03-26","close":11039.2686},{"date":"2019-03-27","close":11291.7979},{"date":"2019-03-28","close":11291.7979},{"date":"2019-03-29","close":11147.4951},{"date":"2019-04-01","close":11255.7246},{"date":"2019-04-02","close":11291.7979},{"date":"2019-04-03","close":10606.3545},{"date":"2019-04-04","close":10642.4316},{"date":"2019-04-05","close":10570.2803},{"date":"2019-04-08","close":10534.2021},{"date":"2019-04-09","close":10425.9736},{"date":"2019-04-10","close":10570.2803},{"date":"2019-04-11","close":10462.0498},{"date":"2019-04-12","close":10462.0498},{"date":"2019-04-15","close":10570.2803},{"date":"2019-04-16","close":10606.3545},{"date":"2019-04-17","close":10570.2803},{"date":"2019-04-18","close":10389.8984},{"date":"2019-04-19","close":10389.8984},{"date":"2019-04-22","close":10389.8984},{"date":"2019-04-23","close":10389.8984},{"date":"2019-04-24","close":10498.126},{"date":"2019-04-25","close":10462.0498},{"date":"2019-04-26","close":10462.0498},{"date":"2019-04-29","close":10389.8984},{"date":"2019-04-30","close":10317.7451},{"date":"2019-05-02","close":10714.585},{"date":"2019-05-03","close":10894.9648},{"date":"2019-05-07","close":11003.1904},{"date":"2019-05-08","close":11363.9512},{"date":"2019-05-09","close":11147.4951},{"date":"2019-05-10","close":11400.0273},{"date":"2019-05-13","close":11327.876},{"date":"2019-05-14","close":11255.7246},{"date":"2019-05-15","close":11255.7246},{"date":"2019-05-16","close":11147.4951},{"date":"2019-05-17","close":11039.2686},{"date":"2019-05-20","close":11111.4189},{"date":"2019-05-21","close":10678.5068},{"date":"2019-05-22","close":10786.7354},{"date":"2019-05-23","close":10101.29},{"date":"2019-05-24","close":10173.4424},{"date":"2019-05-27","close":10029.1387},{"date":"2019-05-28","close":9956.9873},{"date":"2019-05-29","close":10137.3662},{"date":"2019-05-30","close":10209.5176},{"date":"2019-05-31","close":10065.2129},{"date":"2019-06-03","close":10101.29},{"date":"2019-06-04","close":10353.8223},{"date":"2019-06-05","close":10389.8984},{"date":"2019-06-07","close":10209.5176},{"date":"2019-06-10","close":10353.8223},{"date":"2019-06-11","close":10534.2021},{"date":"2019-06-12","close":10534.2021},{"date":"2019-06-13","close":10534.2021},{"date":"2019-06-14","close":10606.3545},{"date":"2019-06-17","close":10389.8984},{"date":"2019-06-18","close":10353.8223},{"date":"2019-06-19","close":10462.0498},{"date":"2019-06-20","close":10570.2803},{"date":"2019-06-21","close":10570.2803},{"date":"2019-06-24","close":10534.2021},{"date":"2019-06-25","close":10534.2021},{"date":"2019-06-26","close":10534.2021},{"date":"2019-06-27","close":10570.2803},{"date":"2019-06-28","close":10462.0498},{"date":"2019-07-01","close":10606.3545},{"date":"2019-07-02","close":10678.5068},{"date":"2019-07-03","close":10353.8223},{"date":"2019-07-04","close":10173.4424},{"date":"2019-07-05","close":10173.4424},{"date":"2019-07-08","close":9993.0625},{"date":"2019-07-09","close":9884.832},{"date":"2019-07-10","close":9848.7568},{"date":"2019-07-11","close":9848.7568},{"date":"2019-07-12","close":10065.2129},{"date":"2019-07-15","close":10101.29},{"date":"2019-07-16","close":10029.1387},{"date":"2019-07-17","close":10101.29},{"date":"2019-07-18","close":10065.2129},{"date":"2019-07-19","close":10209.5176},{"date":"2019-07-22","close":9920.9092},{"date":"2019-07-23","close":9632.3027},{"date":"2019-07-24","close":9524.0732},{"date":"2019-07-25","close":9415.8467},{"date":"2019-07-26","close":9307.6172},{"date":"2019-07-29","close":9271.543},{"date":"2019-07-30","close":9379.7695},{"date":"2019-07-31","close":9379.7695},{"date":"2019-08-01","close":9199.3896},{"date":"2019-08-02","close":9379.7695},{"date":"2019-08-05","close":9704.4541},{"date":"2019-08-06","close":9487.998},{"date":"2019-08-07","close":9235.4658},{"date":"2019-08-08","close":8982.9316},{"date":"2019-08-09","close":8982.9316},{"date":"2019-08-12","close":8982.9316},{"date":"2019-08-13","close":9019.0078},{"date":"2019-08-14","close":8802.5508},{"date":"2019-08-16","close":8802.5508},{"date":"2019-08-19","close":8910.7812},{"date":"2019-08-20","close":9019.0078},{"date":"2019-08-21","close":9019.0078},{"date":"2019-08-22","close":8946.8564},{"date":"2019-08-23","close":8910.7812},{"date":"2019-08-26","close":8874.7061},{"date":"2019-08-27","close":9019.0078},{"date":"2019-08-28","close":9199.3896},{"date":"2019-08-29","close":9379.7695},{"date":"2019-08-30","close":9524.0732},{"date":"2019-09-02","close":9524.0732},{"date":"2019-09-03","close":9524.0732},{"date":"2019-09-04","close":9632.3027},{"date":"2019-09-05","close":9560.1494},{"date":"2019-09-06","close":9451.9209},{"date":"2019-09-09","close":9487.998},{"date":"2019-09-10","close":9740.5293},{"date":"2019-09-11","close":9884.832},{"date":"2019-09-16","close":9740.5293},{"date":"2019-09-17","close":9776.6055},{"date":"2019-09-18","close":9704.4541},{"date":"2019-09-19","close":9704.4541},{"date":"2019-09-20","close":9704.4541},{"date":"2019-09-23","close":9920.9092},{"date":"2019-09-24","close":9993.0625},{"date":"2019-09-25","close":9848.7568},{"date":"2019-09-26","close":9920.9092},{"date":"2019-09-27","close":9776.6055},{"date":"2019-09-30","close":9848.7568},{"date":"2019-10-01","close":9848.7568},{"date":"2019-10-02","close":9740.5293},{"date":"2019-10-04","close":9740.5293},{"date":"2019-10-07","close":9632.3027},{"date":"2019-10-08","close":9884.832},{"date":"2019-10-10","close":9884.832},{"date":"2019-10-11","close":10029.1387},{"date":"2019-10-14","close":10029.1387},{"date":"2019-10-15","close":10065.2129},{"date":"2019-10-16","close":9993.0625},{"date":"2019-10-17","close":9993.0625},{"date":"2019-10-18","close":9884.832},{"date":"2019-10-21","close":9920.9092},{"date":"2019-10-22","close":10065.2129},{"date":"2019-10-23","close":9956.9873},{"date":"2019-10-24","close":9993.0625},{"date":"2019-10-25","close":9993.0625},{"date":"2019-10-28","close":9956.9873},{"date":"2019-10-29","close":9956.9873},{"date":"2019-10-30","close":9956.9873},{"date":"2019-10-31","close":9704.4541},{"date":"2019-11-01","close":9524.0732},{"date":"2019-11-04","close":9524.0732},{"date":"2019-11-05","close":9776.6055},{"date":"2019-11-06","close":9704.4541},{"date":"2019-11-07","close":10173.4424},{"date":"2019-11-08","close":10029.1387},{"date":"2019-11-11","close":10245.5947},{"date":"2019-11-12","close":10065.2129},{"date":"2019-11-13","close":10029.1387},{"date":"2019-11-14","close":9993.0625},{"date":"2019-11-15","close":10065.2129},{"date":"2019-11-18","close":10029.1387},{"date":"2019-11-19","close":10101.29},{"date":"2019-11-20","close":10065.2129},{"date":"2019-11-21","close":10065.2129},{"date":"2019-11-22","close":10245.5947},{"date":"2019-11-25","close":10173.4424},{"date":"2019-11-26","close":10065.2129},{"date":"2019-11-27","close":9920.9092},{"date":"2019-11-28","close":9812.6826},{"date":"2019-11-29","close":9668.3779},{"date":"2019-12-02","close":9812.6826},{"date":"2019-12-03","close":9812.6826},{"date":"2019-12-04","close":9776.6055},{"date":"2019-12-05","close":9812.6826},{"date":"2019-12-06","close":9993.0625},{"date":"2019-12-09","close":9956.9873},{"date":"2019-12-10","close":9920.9092},{"date":"2019-12-11","close":9884.832},{"date":"2019-12-12","close":10029.1387},{"date":"2019-12-13","close":10029.1387},{"date":"2019-12-16","close":10245.5947},{"date":"2019-12-17","close":10245.5947},{"date":"2019-12-18","close":10281.6699},{"date":"2019-12-19","close":10389.8984},{"date":"2019-12-20","close":10498.126},{"date":"2019-12-23","close":10389.8984},{"date":"2019-12-24","close":10353.8223},{"date":"2019-12-26","close":10353.8223},{"date":"2019-12-27","close":10465.1543},{"date":"2019-12-30","close":10539.376},{"date":"2020-01-02","close":10279.6025},{"date":"2020-01-03","close":10242.4932},{"date":"2020-01-06","close":10094.0498},{"date":"2020-01-07","close":10242.4932},{"date":"2020-01-08","close":9982.7188},{"date":"2020-01-09","close":9871.3867},{"date":"2020-01-10","close":9722.9443},{"date":"2020-01-13","close":9797.166},{"date":"2020-01-14","close":9760.0557},{"date":"2020-01-15","close":9722.9443},{"date":"2020-01-16","close":9685.835},{"date":"2020-01-17","close":10019.8291},{"date":"2020-01-20","close":10131.1602},{"date":"2020-01-21","close":10242.4932},{"date":"2020-01-22","close":10242.4932},{"date":"2020-01-23","close":10168.2686},{"date":"2020-01-28","close":9945.6074},{"date":"2020-01-29","close":10056.9385},{"date":"2020-01-30","close":9908.4971},{"date":"2020-01-31","close":9834.2754},{"date":"2020-02-03","close":9685.835},{"date":"2020-02-04","close":9760.0557},{"date":"2020-02-05","close":9871.3867},{"date":"2020-02-06","close":10019.8291},{"date":"2020-02-07","close":10205.3809},{"date":"2020-02-10","close":10390.9336},{"date":"2020-02-11","close":10465.1543},{"date":"2020-02-12","close":10576.4863},{"date":"2020-02-13","close":10687.8184},{"date":"2020-02-14","close":10687.8184},{"date":"2020-02-17","close":10762.0381},{"date":"2020-02-18","close":10762.0381},{"date":"2020-02-19","close":10762.0381},{"date":"2020-02-20","close":10762.0381},{"date":"2020-02-21","close":10502.2646},{"date":"2020-02-24","close":10279.6025},{"date":"2020-02-25","close":10242.4932},{"date":"2020-02-26","close":10056.9385},{"date":"2020-02-27","close":10056.9385},{"date":"2020-02-28","close":9797.166},{"date":"2020-03-02","close":9537.3926},{"date":"2020-03-03","close":9500.2822},{"date":"2020-03-04","close":9760.0557},{"date":"2020-03-05","close":9871.3867},{"date":"2020-03-06","close":9871.3867},{"date":"2020-03-09","close":9871.3867},{"date":"2020-03-10","close":9648.7236},{"date":"2020-03-11","close":9537.3926},{"date":"2020-03-12","close":9537.3926},{"date":"2020-03-13","close":8795.1836},{"date":"2020-03-16","close":8535.4102},{"date":"2020-03-17","close":8201.416},{"date":"2020-03-18","close":7644.7578},{"date":"2020-03-19","close":6999.0356},{"date":"2020-03-20","close":7273.6533},{"date":"2020-03-23","close":7028.7241},{"date":"2020-03-24","close":7310.7642},{"date":"2020-03-25","close":7607.647},{"date":"2020-03-26","close":7756.0889},{"date":"2020-03-27","close":7756.0889},{"date":"2020-03-30","close":7756.0889},{"date":"2020-03-31","close":8015.8633},{"date":"2020-04-01","close":7830.3091},{"date":"2020-04-02","close":8424.0781},{"date":"2020-04-03","close":8349.8574},{"date":"2020-04-06","close":9092.0674},{"date":"2020-04-07","close":8943.623},{"date":"2020-04-08","close":8869.4033},{"date":"2020-04-09","close":8943.623},{"date":"2020-04-10","close":8869.4033},{"date":"2020-04-13","close":8646.7412},{"date":"2020-04-14","close":9129.1777},{"date":"2020-04-16","close":9017.8447},{"date":"2020-04-17","close":9017.8447},{"date":"2020-04-20","close":9203.3975},{"date":"2020-04-21","close":9166.2881},{"date":"2020-04-22","close":9388.9482},{"date":"2020-04-23","close":9611.6123},{"date":"2020-04-24","close":9463.1719},{"date":"2020-04-27","close":9797.166},{"date":"2020-04-28","close":9685.835},{"date":"2020-04-29","close":9908.4971},{"date":"2020-05-04","close":9463.1719},{"date":"2020-05-06","close":9426.0596},{"date":"2020-05-07","close":9722.9443},{"date":"2020-05-08","close":9722.9443},{"date":"2020-05-11","close":9982.7188},{"date":"2020-05-12","close":10279.6025},{"date":"2020-05-13","close":10539.376},{"date":"2020-05-14","close":10390.9336},{"date":"2020-05-15","close":10279.6025},{"date":"2020-05-18","close":10131.1602},{"date":"2020-05-19","close":10094.0498},{"date":"2020-05-20","close":10056.9385},{"date":"2020-05-21","close":9908.4971},{"date":"2020-05-22","close":9760.0557},{"date":"2020-05-25","close":9834.2754},{"date":"2020-05-26","close":9871.3867},{"date":"2020-05-27","close":9760.0557},{"date":"2020-05-28","close":9648.7236},{"date":"2020-05-29","close":9760.0557},{"date":"2020-06-01","close":9871.3867},{"date":"2020-06-02","close":9834.2754},{"date":"2020-06-03","close":9871.3867},{"date":"2020-06-04","close":9908.4971},{"date":"2020-06-05","close":9871.3867},{"date":"2020-06-08","close":9760.0557},{"date":"2020-06-09","close":9722.9443},{"date":"2020-06-10","close":9685.835},{"date":"2020-06-11","close":9463.1719},{"date":"2020-06-12","close":9351.8408},{"date":"2020-06-15","close":8906.5137},{"date":"2020-06-16","close":9166.2881},{"date":"2020-06-17","close":9054.9541},{"date":"2020-06-18","close":9054.9541},{"date":"2020-06-19","close":9129.1777},{"date":"2020-06-22","close":9166.2881},{"date":"2020-06-23","close":9054.9541},{"date":"2020-06-24","close":9092.0674},{"date":"2020-06-25","close":8832.293},{"date":"2020-06-26","close":9166.2881},{"date":"2020-06-29","close":8980.7354},{"date":"2020-06-30","close":9054.9541},{"date":"2020-07-01","close":8943.623},{"date":"2020-07-02","close":9240.5078},{"date":"2020-07-03","close":9129.1777},{"date":"2020-07-06","close":9277.6182},{"date":"2020-07-07","close":9277.6182},{"date":"2020-07-08","close":9166.2881},{"date":"2020-07-09","close":9017.8447},{"date":"2020-07-10","close":8869.4033},{"date":"2020-07-13","close":8943.623},{"date":"2020-07-14","close":9240.5078},{"date":"2020-07-15","close":9129.1777},{"date":"2020-07-16","close":9092.0674},{"date":"2020-07-17","close":9092.0674},{"date":"2020-07-20","close":9129.1777},{"date":"2020-07-21","close":9017.8447},{"date":"2020-07-22","close":8980.7354},{"date":"2020-07-23","close":8609.6299},{"date":"2020-07-24","close":8386.9668},{"date":"2020-07-27","close":8461.1895},{"date":"2020-07-28","close":8609.6299},{"date":"2020-07-29","close":8720.9639},{"date":"2020-07-30","close":8646.7412},{"date":"2020-07-31","close":8498.2988},{"date":"2020-08-03","close":8386.9668},{"date":"2020-08-04","close":8461.1895},{"date":"2020-08-05","close":8424.0781},{"date":"2020-08-06","close":8535.4102},{"date":"2020-08-07","close":8609.6299},{"date":"2020-08-10","close":9054.9541},{"date":"2020-08-11","close":8832.293},{"date":"2020-08-12","close":9203.3975},{"date":"2020-08-13","close":9129.1777},{"date":"2020-08-14","close":9129.1777},{"date":"2020-08-18","close":8720.9639},{"date":"2020-08-19","close":8795.1836},{"date":"2020-08-20","close":8535.4102},{"date":"2020-08-21","close":8795.1836},{"date":"2020-08-24","close":8906.5137},{"date":"2020-08-25","close":9203.3975},{"date":"2020-08-26","close":9166.2881},{"date":"2020-08-27","close":8980.7354},{"date":"2020-08-28","close":9017.8447},{"date":"2020-08-31","close":8869.4033},{"date":"2020-09-01","close":8943.623},{"date":"2020-09-02","close":8980.7354},{"date":"2020-09-03","close":8906.5137},{"date":"2020-09-04","close":8758.0723},{"date":"2020-09-07","close":8832.293},{"date":"2020-09-08","close":8906.5137},{"date":"2020-09-09","close":8795.1836},{"date":"2020-09-10","close":8832.293},{"date":"2020-09-11","close":8832.293},{"date":"2020-09-14","close":8980.7354},{"date":"2020-09-15","close":8869.4033},{"date":"2020-09-16","close":8795.1836},{"date":"2020-09-17","close":8795.1836},{"date":"2020-09-18","close":8683.8516},{"date":"2020-09-21","close":8535.4102},{"date":"2020-09-22","close":8424.0781},{"date":"2020-09-23","close":8386.9668},{"date":"2020-09-24","close":8164.3057},{"date":"2020-09-25","close":8015.8633},{"date":"2020-09-28","close":8275.6367},{"date":"2020-09-29","close":8535.4102},{"date":"2020-10-05","close":8646.7412},{"date":"2020-10-06","close":8609.6299},{"date":"2020-10-07","close":8720.9639},{"date":"2020-10-08","close":8720.9639},{"date":"2020-10-12","close":8646.7412},{"date":"2020-10-13","close":8720.9639},{"date":"2020-10-14","close":8609.6299},{"date":"2020-10-15","close":8572.5195},{"date":"2020-10-16","close":8572.5195},{"date":"2020-10-19","close":8646.7412},{"date":"2020-10-20","close":8720.9639},{"date":"2020-10-21","close":8646.7412},{"date":"2020-10-22","close":8720.9639},{"date":"2020-10-23","close":8720.9639},{"date":"2020-10-26","close":8609.6299},{"date":"2020-10-27","close":8535.4102},{"date":"2020-10-28","close":8646.7412},{"date":"2020-10-29","close":8424.0781},{"date":"2020-10-30","close":8201.416},{"date":"2020-11-02","close":8312.7451},{"date":"2020-11-03","close":8535.4102},{"date":"2020-11-04","close":8498.2988},{"date":"2020-11-05","close":8795.1836},{"date":"2020-11-06","close":8795.1836},{"date":"2020-11-09","close":8758.0723},{"date":"2020-11-10","close":8720.9639},{"date":"2020-11-11","close":8832.293},{"date":"2020-11-12","close":8683.8516},{"date":"2020-11-13","close":8535.4102},{"date":"2020-11-16","close":8498.2988},{"date":"2020-11-17","close":8424.0781},{"date":"2020-11-18","close":8461.1895},{"date":"2020-11-19","close":8461.1895},{"date":"2020-11-20","close":8498.2988},{"date":"2020-11-23","close":8498.2988},{"date":"2020-11-24","close":8572.5195},{"date":"2020-11-25","close":8461.1895},{"date":"2020-11-26","close":8869.4033},{"date":"2020-11-27","close":9017.8447},{"date":"2020-11-30","close":8869.4033},{"date":"2020-12-01","close":8795.1836},{"date":"2020-12-02","close":8906.5137},{"date":"2020-12-03","close":8832.293},{"date":"2020-12-04","close":8795.1836},{"date":"2020-12-07","close":8498.2988},{"date":"2020-12-08","close":8535.4102},{"date":"2020-12-09","close":8683.8516},{"date":"2020-12-10","close":8609.6299},{"date":"2020-12-11","close":8832.293},{"date":"2020-12-14","close":8758.0723},{"date":"2020-12-15","close":8795.1836},{"date":"2020-12-16","close":8758.0723},{"date":"2020-12-17","close":8758.0723},{"date":"2020-12-18","close":8795.1836},{"date":"2020-12-21","close":9054.9541},{"date":"2020-12-22","close":8869.4033},{"date":"2020-12-23","close":8943.623},{"date":"2020-12-24","close":8980.7354},{"date":"2020-12-28","close":8906.5137},{"date":"2020-12-29","close":9022.1816},{"date":"2020-12-30","close":9060.7402},{"date":"2021-01-04","close":9137.8535},{"date":"2021-01-05","close":9253.5215},{"date":"2021-01-06","close":9484.8604},{"date":"2021-01-07","close":9600.5283},{"date":"2021-01-08","close":9600.5283},{"date":"2021-01-11","close":9754.7539},{"date":"2021-01-12","close":9677.6406},{"date":"2021-01-13","close":9561.9707},{"date":"2021-01-14","close":9446.3027},{"date":"2021-01-15","close":9407.7461},{"date":"2021-01-18","close":9214.9639},{"date":"2021-01-19","close":9292.0771},{"date":"2021-01-20","close":9253.5215},{"date":"2021-01-21","close":9446.3027},{"date":"2021-01-22","close":9369.1914},{"date":"2021-01-25","close":9639.085},{"date":"2021-01-26","close":9523.417},{"date":"2021-01-27","close":9523.417},{"date":"2021-01-28","close":9369.1914},{"date":"2021-01-29","close":9214.9639},{"date":"2021-02-01","close":9330.6348},{"date":"2021-02-02","close":9446.3027},{"date":"2021-02-03","close":9523.417},{"date":"2021-02-04","close":9831.8672},{"date":"2021-02-05","close":9793.3096},{"date":"2021-02-08","close":9677.6406},{"date":"2021-02-09","close":9600.5283},{"date":"2021-02-10","close":9639.085},{"date":"2021-02-15","close":9600.5283},{"date":"2021-02-16","close":9754.7539},{"date":"2021-02-17","close":9793.3096},{"date":"2021-02-18","close":9677.6406},{"date":"2021-02-19","close":9561.9707},{"date":"2021-02-22","close":9446.3027},{"date":"2021-02-23","close":9407.7461},{"date":"2021-02-24","close":9292.0771},{"date":"2021-02-25","close":9407.7461},{"date":"2021-02-26","close":9099.2969},{"date":"2021-03-02","close":9253.5215},{"date":"2021-03-03","close":9292.0771},{"date":"2021-03-04","close":9137.8535},{"date":"2021-03-05","close":9022.1816},{"date":"2021-03-08","close":9022.1816},{"date":"2021-03-09","close":9292.0771},{"date":"2021-03-10","close":9292.0771},{"date":"2021-03-11","close":9253.5215},{"date":"2021-03-12","close":9330.6348},{"date":"2021-03-15","close":9330.6348},{"date":"2021-03-16","close":9330.6348},{"date":"2021-03-17","close":9330.6348},{"date":"2021-03-18","close":9407.7461},{"date":"2021-03-19","close":9369.1914},{"date":"2021-03-22","close":9292.0771},{"date":"2021-03-23","close":9292.0771},{"date":"2021-03-24","close":9292.0771},{"date":"2021-03-25","close":9330.6348},{"date":"2021-03-26","close":9600.5283},{"date":"2021-03-29","close":9484.8604},{"date":"2021-03-30","close":9523.417},{"date":"2021-03-31","close":9446.3027},{"date":"2021-04-01","close":9446.3027},{"date":"2021-04-02","close":9484.8604},{"date":"2021-04-05","close":9369.1914},{"date":"2021-04-06","close":9754.7539},{"date":"2021-04-07","close":9793.3096},{"date":"2021-04-08","close":9716.1992},{"date":"2021-04-09","close":9793.3096},{"date":"2021-04-12","close":9716.1992},{"date":"2021-04-13","close":10101.7607},{"date":"2021-04-14","close":10101.7607},{"date":"2021-04-15","close":10178.874},{"date":"2021-04-16","close":10140.3174},{"date":"2021-04-19","close":10063.2051},{"date":"2021-04-20","close":10255.9854},{"date":"2021-04-21","close":10255.9854},{"date":"2021-04-22","close":10255.9854},{"date":"2021-04-23","close":10217.4297},{"date":"2021-04-26","close":10410.2129},{"date":"2021-04-27","close":10371.6553},{"date":"2021-04-28","close":10255.9854},{"date":"2021-04-29","close":10217.4297},{"date":"2021-04-30","close":10178.874},{"date":"2021-05-03","close":10371.6553},{"date":"2021-05-04","close":10757.2178},{"date":"2021-05-06","close":10795.7754},{"date":"2021-05-07","close":10834.332},{"date":"2021-05-10","close":10834.332},{"date":"2021-05-11","close":11335.5635},{"date":"2021-05-12","close":11258.4512},{"date":"2021-05-13","close":11451.2334},{"date":"2021-05-14","close":11412.6768},{"date":"2021-05-17","close":11412.6768},{"date":"2021-05-18","close":11566.9023},{"date":"2021-05-20","close":11489.7891},{"date":"2021-05-21","close":11297.0078},{"date":"2021-05-24","close":11644.0137},{"date":"2021-05-25","close":11489.7891},{"date":"2021-05-26","close":11489.7891},{"date":"2021-05-27","close":11335.5635},{"date":"2021-05-28","close":11489.7891},{"date":"2021-05-31","close":11644.0137},{"date":"2021-06-01","close":11875.3525},{"date":"2021-06-02","close":12068.1338},{"date":"2021-06-03","close":12145.248},{"date":"2021-06-04","close":11759.6836},{"date":"2021-06-07","close":11875.3525},{"date":"2021-06-08","close":11875.3525},{"date":"2021-06-09","close":12260.917},{"date":"2021-06-10","close":12145.248},{"date":"2021-06-11","close":12068.1338},{"date":"2021-06-14","close":11913.9092},{"date":"2021-06-15","close":12029.5781},{"date":"2021-06-16","close":11952.4658},{"date":"2021-06-17","close":11836.7969},{"date":"2021-06-18","close":11836.7969},{"date":"2021-06-21","close":11566.9023},{"date":"2021-06-22","close":11682.5703},{"date":"2021-06-23","close":11952.4658},{"date":"2021-06-24","close":11952.4658},{"date":"2021-06-25","close":12068.1338},{"date":"2021-06-28","close":12029.5781},{"date":"2021-06-29","close":11912.4072},{"date":"2021-06-30","close":11990.5215},{"date":"2021-07-01","close":11678.0645},{"date":"2021-07-02","close":11795.2363},{"date":"2021-07-05","close":11678.0645},{"date":"2021-07-06","close":11717.1221},{"date":"2021-07-07","close":11521.8359},{"date":"2021-07-08","close":11404.665},{"date":"2021-07-09","close":11404.665},{"date":"2021-07-12","close":11482.7793},{"date":"2021-07-13","close":11560.8936},{"date":"2021-07-14","close":11639.0068},{"date":"2021-07-15","close":11560.8936},{"date":"2021-07-16","close":11521.8359},{"date":"2021-07-19","close":11560.8936},{"date":"2021-07-20","close":11443.7217},{"date":"2021-07-21","close":11482.7793},{"date":"2021-07-22","close":11834.2939},{"date":"2021-07-23","close":11678.0645},{"date":"2021-07-26","close":11599.9502},{"date":"2021-07-27","close":11482.7793},{"date":"2021-07-28","close":11678.0645},{"date":"2021-07-29","close":11717.1221},{"date":"2021-07-30","close":11365.6084},{"date":"2021-08-02","close":11404.665},{"date":"2021-08-03","close":11404.665},{"date":"2021-08-04","close":11560.8936},{"date":"2021-08-05","close":11521.8359},{"date":"2021-08-06","close":11404.665},{"date":"2021-08-09","close":11404.665},{"date":"2021-08-10","close":11404.665},{"date":"2021-08-11","close":11521.8359},{"date":"2021-08-12","close":11287.4922},{"date":"2021-08-13","close":11248.4365},{"date":"2021-08-17","close":10975.0381},{"date":"2021-08-18","close":11209.3799},{"date":"2021-08-19","close":10857.8643},{"date":"2021-08-20","close":10662.5811},{"date":"2021-08-23","close":10896.9229},{"date":"2021-08-24","close":10935.9805},{"date":"2021-08-25","close":10935.9805},{"date":"2021-08-26","close":11014.0947},{"date":"2021-08-27","close":10935.9805},{"date":"2021-08-30","close":10896.9229},{"date":"2021-08-31","close":10975.0381},{"date":"2021-09-01","close":11287.4922},{"date":"2021-09-02","close":11209.3799},{"date":"2021-09-03","close":11248.4365},{"date":"2021-09-06","close":11170.3223},{"date":"2021-09-07","close":11248.4365},{"date":"2021-09-08","close":11287.4922},{"date":"2021-09-09","close":11482.7793},{"date":"2021-09-10","close":11482.7793},{"date":"2021-09-13","close":11287.4922},{"date":"2021-09-14","close":11404.665},{"date":"2021-09-15","close":11443.7217},{"date":"2021-09-16","close":11365.6084},{"date":"2021-09-17","close":11365.6084},{"date":"2021-09-23","close":11521.8359},{"date":"2021-09-24","close":11560.8936},{"date":"2021-09-27","close":11678.0645},{"date":"2021-09-28","close":11482.7793},{"date":"2021-09-29","close":11599.9502},{"date":"2021-09-30","close":11717.1221},{"date":"2021-10-01","close":11756.1777},{"date":"2021-10-05","close":11795.2363},{"date":"2021-10-06","close":11443.7217},{"date":"2021-10-07","close":11560.8936},{"date":"2021-10-08","close":11287.4922},{"date":"2021-10-12","close":11131.2666},{"date":"2021-10-13","close":11443.7217},{"date":"2021-10-14","close":11326.5508},{"date":"2021-10-15","close":11443.7217},{"date":"2021-10-18","close":11521.8359},{"date":"2021-10-19","close":11482.7793},{"date":"2021-10-20","close":11717.1221},{"date":"2021-10-21","close":11678.0645},{"date":"2021-10-22","close":11599.9502},{"date":"2021-10-25","close":11599.9502},{"date":"2021-10-26","close":11443.7217},{"date":"2021-10-27","close":11482.7793},{"date":"2021-10-28","close":11326.5508},{"date":"2021-10-29","close":11209.3799},{"date":"2021-11-01","close":11248.4365},{"date":"2021-11-02","close":11287.4922},{"date":"2021-11-03","close":11131.2666},{"date":"2021-11-04","close":11209.3799},{"date":"2021-11-05","close":11053.1514},{"date":"2021-11-08","close":11170.3223},{"date":"2021-11-09","close":11209.3799},{"date":"2021-11-10","close":11131.2666},{"date":"2021-11-11","close":11014.0947},{"date":"2021-11-12","close":11170.3223},{"date":"2021-11-15","close":11014.0947},{"date":"2021-11-16","close":11014.0947},{"date":"2021-11-17","close":10975.0381},{"date":"2021-11-18","close":10818.8076},{"date":"2021-11-19","close":10818.8076},{"date":"2021-11-22","close":10740.6953},{"date":"2021-11-23","close":10896.9229},{"date":"2021-11-24","close":10896.9229},{"date":"2021-11-25","close":10779.7529},{"date":"2021-11-26","close":10779.7529},{"date":"2021-11-29","close":10740.6953},{"date":"2021-11-30","close":10584.4658},{"date":"2021-12-01","close":10389.1816},{"date":"2021-12-02","close":10506.3516},{"date":"2021-12-03","close":10662.5811},{"date":"2021-12-06","close":10740.6953},{"date":"2021-12-07","close":10818.8076},{"date":"2021-12-08","close":10857.8643},{"date":"2021-12-09","close":10935.9805},{"date":"2021-12-10","close":10857.8643},{"date":"2021-12-13","close":10935.9805},{"date":"2021-12-14","close":10935.9805},{"date":"2021-12-15","close":10857.8643},{"date":"2021-12-16","close":10896.9229},{"date":"2021-12-17","close":11287.4922},{"date":"2021-12-20","close":11131.2666},{"date":"2021-12-21","close":11170.3223},{"date":"2021-12-22","close":11053.1514},{"date":"2021-12-23","close":11053.1514},{"date":"2021-12-24","close":11053.1514},{"date":"2021-12-27","close":10975.0381},{"date":"2021-12-28","close":11053.1514},{"date":"2021-12-29","close":10933.0088},{"date":"2021-12-30","close":10892.96},{"date":"2022-01-03","close":13650.0},{"date":"2022-01-04","close":10812.8652},{"date":"2022-01-05","close":10892.96},{"date":"2022-01-06","close":10692.7227},{"date":"2022-01-07","close":10852.9131},{"date":"2022-01-10","close":10933.0088},{"date":"2022-01-11","close":10852.9131},{"date":"2022-01-12","close":10892.96},{"date":"2022-01-13","close":10892.96},{"date":"2022-01-14","close":10772.8174},{"date":"2022-01-17","close":10532.5322},{"date":"2022-01-18","close":10492.4844},{"date":"2022-01-19","close":10572.5791},{"date":"2022-01-20","close":10612.6279},{"date":"2022-01-21","close":10692.7227},{"date":"2022-01-24","close":10692.7227},{"date":"2022-01-25","close":10452.4365},{"date":"2022-01-26","close":10452.4365},{"date":"2022-01-27","close":10172.1025},{"date":"2022-01-28","close":10172.1025},{"date":"2022-02-03","close":10772.8174},{"date":"2022-02-04","close":10933.0088},{"date":"2022-02-07","close":10933.0088},{"date":"2022-02-08","close":10933.0088},{"date":"2022-02-09","close":10933.0088},{"date":"2022-02-10","close":10812.8652},{"date":"2022-02-11","close":10692.7227},{"date":"2022-02-14","close":10732.7695},{"date":"2022-02-15","close":10692.7227},{"date":"2022-02-16","close":10732.7695},{"date":"2022-02-17","close":10652.6748},{"date":"2022-02-18","close":10652.6748},{"date":"2022-02-21","close":10652.6748},{"date":"2022-02-22","close":10652.6748},{"date":"2022-02-23","close":10652.6748},{"date":"2022-02-24","close":10572.5791},{"date":"2022-02-25","close":10532.5322},{"date":"2022-02-28","close":10532.5322},{"date":"2022-03-02","close":10492.4844},{"date":"2022-03-03","close":10572.5791},{"date":"2022-03-04","close":10572.5791},{"date":"2022-03-07","close":10692.7227},{"date":"2022-03-08","close":10652.6748},{"date":"2022-03-10","close":10652.6748},{"date":"2022-03-11","close":10652.6748},{"date":"2022-03-14","close":11173.2939},{"date":"2022-03-15","close":11173.2939},{"date":"2022-03-16","close":11173.2939},{"date":"2022-03-17","close":11173.2939},{"date":"2022-03-18","close":10852.9131},{"date":"2022-03-21","close":10852.9131},{"date":"2022-03-22","close":10973.0557},{"date":"2022-03-23","close":11173.2939},{"date":"2022-03-24","close":11213.3418},{"date":"2022-03-25","close":11213.3418},{"date":"2022-03-28","close":11173.2939},{"date":"2022-03-29","close":11133.2461},{"date":"2022-03-30","close":11053.1523},{"date":"2022-03-31","close":11213.3418},{"date":"2022-04-01","close":11213.3418},{"date":"2022-04-04","close":11333.4844},{"date":"2022-04-05","close":11213.3418},{"date":"2022-04-06","close":11213.3418},{"date":"2022-04-07","close":11213.3418},{"date":"2022-04-08","close":11373.5322},{"date":"2022-04-11","close":11693.9131},{"date":"2022-04-12","close":11533.7227},{"date":"2022-04-13","close":11413.5811},{"date":"2022-04-14","close":11373.5322},{"date":"2022-04-15","close":11413.5811},{"date":"2022-04-18","close":11493.6758},{"date":"2022-04-19","close":11814.0566},{"date":"2022-04-20","close":11774.0088},{"date":"2022-04-21","close":11733.9609},{"date":"2022-04-22","close":11774.0088},{"date":"2022-04-25","close":11693.9131},{"date":"2022-04-26","close":11774.0088},{"date":"2022-04-27","close":11053.1523},{"date":"2022-04-28","close":11053.1523},{"date":"2022-04-29","close":11213.3418},{"date":"2022-05-02","close":11133.2461},{"date":"2022-05-03","close":11173.2939},{"date":"2022-05-04","close":11173.2939},{"date":"2022-05-06","close":11053.1523},{"date":"2022-05-09","close":13800.0},{"date":"2022-05-10","close":11333.4844},{"date":"2022-05-11","close":11133.2461},{"date":"2022-05-12","close":10973.0557},{"date":"2022-05-13","close":10973.0557},{"date":"2022-05-16","close":10732.7695},{"date":"2022-05-17","close":10532.5322},{"date":"2022-05-18","close":10492.4844},{"date":"2022-05-19","close":10452.4365},{"date":"2022-05-20","close":10612.6279},{"date":"2022-05-23","close":10892.96},{"date":"2022-05-24","close":10812.8652},{"date":"2022-05-25","close":10852.9131},{"date":"2022-05-26","close":10973.0557},{"date":"2022-05-27","close":11013.1035},{"date":"2022-05-30","close":11053.1523},{"date":"2022-05-31","close":11093.1982},{"date":"2022-06-02","close":10933.0088},{"date":"2022-06-03","close":10973.0557},{"date":"2022-06-07","close":10892.96},{"date":"2022-06-08","close":11013.1035},{"date":"2022-06-09","close":11093.1982},{"date":"2022-06-10","close":10892.96},{"date":"2022-06-13","close":10812.8652},{"date":"2022-06-14","close":11053.1523},{"date":"2022-06-15","close":11013.1035},{"date":"2022-06-16","close":10692.7227},{"date":"2022-06-17","close":10973.0557},{"date":"2022-06-20","close":10772.8174},{"date":"2022-06-21","close":10692.7227},{"date":"2022-06-22","close":10652.6748},{"date":"2022-06-23","close":10692.7227},{"date":"2022-06-24","close":10812.8652},{"date":"2022-06-27","close":10612.6279},{"date":"2022-06-28","close":10572.5791},{"date":"2022-06-29","close":10490.9385},{"date":"2022-06-30","close":10409.2969},{"date":"2022-07-01","close":10654.2217},{"date":"2022-07-04","close":10735.8623},{"date":"2022-07-05","close":10654.2217},{"date":"2022-07-06","close":10041.9092},{"date":"2022-07-07","close":10082.7305},{"date":"2022-07-08","close":10041.9092},{"date":"2022-07-11","close":10164.3711},{"date":"2022-07-12","close":10123.5498},{"date":"2022-07-13","close":9960.2676},{"date":"2022-07-14","close":9919.4482},{"date":"2022-07-15","close":9756.1631},{"date":"2022-07-18","close":10001.0879},{"date":"2022-07-19","close":9878.627},{"date":"2022-07-20","close":10001.0879},{"date":"2022-07-21","close":10082.7305},{"date":"2022-07-22","close":9919.4482},{"date":"2022-07-25","close":9919.4482},{"date":"2022-07-26","close":10082.7305},{"date":"2022-07-27","close":10123.5498},{"date":"2022-07-28","close":10041.9092},{"date":"2022-07-29","close":10205.1924},{"date":"2022-08-01","close":10205.1924},{"date":"2022-08-02","close":10164.3711},{"date":"2022-08-03","close":10246.0137},{"date":"2022-08-04","close":10205.1924},{"date":"2022-08-05","close":10286.835},{"date":"2022-08-08","close":10368.4756},{"date":"2022-08-09","close":10327.6543},{"date":"2022-08-10","close":10246.0137},{"date":"2022-08-11","close":10164.3711},{"date":"2022-08-12","close":10205.1924},{"date":"2022-08-16","close":10123.5498},{"date":"2022-08-17","close":10164.3711},{"date":"2022-08-18","close":10082.7305},{"date":"2022-08-19","close":10082.7305},{"date":"2022-08-22","close":9960.2676},{"date":"2022-08-23","close":9837.8057},{"date":"2022-08-24","close":9919.4482},{"date":"2022-08-25","close":9919.4482},{"date":"2022-08-26","close":9837.8057},{"date":"2022-08-29","close":9552.0596},{"date":"2022-08-30","close":9592.8799},{"date":"2022-08-31","close":9388.7773},{"date":"2022-09-01","close":9143.8516},{"date":"2022-09-02","close":9266.3154},{"date":"2022-09-05","close":9266.3154},{"date":"2022-09-06","close":9103.0312},{"date":"2022-09-07","close":9143.8516},{"date":"2022-09-08","close":9143.8516},{"date":"2022-09-13","close":9266.3154},{"date":"2022-09-14","close":9184.6729},{"date":"2022-09-15","close":9184.6729},{"date":"2022-09-16","close":9347.9551},{"date":"2022-09-19","close":9225.4932},{"date":"2022-09-20","close":9347.9551},{"date":"2022-09-21","close":9429.5986},{"date":"2022-09-22","close":9184.6729},{"date":"2022-09-23","close":9266.3154},{"date":"2022-09-26","close":9103.0312},{"date":"2022-09-27","close":9103.0312},{"date":"2022-09-28","close":8735.6445},{"date":"2022-09-29","close":8776.4648},{"date":"2022-09-30","close":8776.4648},{"date":"2022-10-04","close":8694.8242},{"date":"2022-10-05","close":8898.9277},{"date":"2022-10-06","close":8817.2861},{"date":"2022-10-07","close":8735.6445},{"date":"2022-10-11","close":8572.3623},{"date":"2022-10-12","close":8531.541},{"date":"2022-10-13","close":8368.2559},{"date":"2022-10-14","close":8531.541},{"date":"2022-10-17","close":8613.1826},{"date":"2022-10-18","close":8898.9277},{"date":"2022-10-19","close":8898.9277},{"date":"2022-10-20","close":9062.2119},{"date":"2022-10-21","close":9184.6729},{"date":"2022-10-24","close":9143.8516},{"date":"2022-10-25","close":9184.6729},{"date":"2022-10-26","close":9184.6729},{"date":"2022-10-27","close":9307.1357},{"date":"2022-10-28","close":9307.1357},{"date":"2022-10-31","close":9347.9551},{"date":"2022-11-01","close":9307.1357},{"date":"2022-11-02","close":9266.3154},{"date":"2022-11-03","close":9184.6729},{"date":"2022-11-04","close":9592.8799},{"date":"2022-11-07","close":9552.0596},{"date":"2022-11-08","close":9633.7012},{"date":"2022-11-09","close":9796.9854},{"date":"2022-11-10","close":9633.7012},{"date":"2022-11-11","close":9756.1631},{"date":"2022-11-14","close":9756.1631},{"date":"2022-11-15","close":9674.5234},{"date":"2022-11-16","close":9552.0596},{"date":"2022-11-17","close":9756.1631},{"date":"2022-11-18","close":9837.8057},{"date":"2022-11-21","close":9756.1631},{"date":"2022-11-22","close":9837.8057},{"date":"2022-11-23","close":9919.4482},{"date":"2022-11-24","close":9796.9854},{"date":"2022-11-25","close":9796.9854},{"date":"2022-11-28","close":9756.1631},{"date":"2022-11-29","close":9756.1631},{"date":"2022-11-30","close":9878.627},{"date":"2022-12-01","close":9837.8057},{"date":"2022-12-02","close":9837.8057},{"date":"2022-12-05","close":9837.8057},{"date":"2022-12-06","close":9633.7012},{"date":"2022-12-07","close":9511.2402},{"date":"2022-12-08","close":9715.3428},{"date":"2022-12-09","close":9837.8057},{"date":"2022-12-12","close":9756.1631},{"date":"2022-12-13","close":9837.8057},{"date":"2022-12-14","close":9837.8057},{"date":"2022-12-15","close":9756.1631},{"date":"2022-12-16","close":9552.0596},{"date":"2022-12-19","close":9429.5986},{"date":"2022-12-20","close":9470.4189},{"date":"2022-12-21","close":9388.7773},{"date":"2022-12-22","close":9633.7012},{"date":"2022-12-23","close":9633.7012},{"date":"2022-12-26","close":9633.7012},{"date":"2022-12-27","close":9715.3428},{"date":"2022-12-28","close":9588.6211},{"date":"2022-12-29","close":9335.1768},{"date":"2023-01-02","close":9081.7334},{"date":"2023-01-03","close":9208.4561},{"date":"2023-01-04","close":9208.4561},{"date":"2023-01-05","close":9292.9355},{"date":"2023-01-06","close":9377.4189},{"date":"2023-01-09","close":9377.4189},{"date":"2023-01-10","close":9166.2148},{"date":"2023-01-11","close":9081.7334},{"date":"2023-01-12","close":9039.4922},{"date":"2023-01-13","close":9166.2148},{"date":"2023-01-16","close":9377.4189},{"date":"2023-01-17","close":9504.1406},{"date":"2023-01-18","close":9546.3799},{"date":"2023-01-19","close":9630.8623},{"date":"2023-01-20","close":9673.1016},{"date":"2023-01-25","close":9478.7949},{"date":"2023-01-26","close":9580.1729},{"date":"2023-01-27","close":9580.1729},{"date":"2023-01-30","close":9453.4512},{"date":"2023-01-31","close":9453.4512},{"date":"2023-02-01","close":9284.4883},{"date":"2023-02-02","close":9301.3848},{"date":"2023-02-03","close":9377.4189},{"date":"2023-02-06","close":9157.7666},{"date":"2023-02-07","close":9183.1113},{"date":"2023-02-08","close":9191.5596},{"date":"2023-02-09","close":9242.248},{"date":"2023-02-10","close":9166.2148},{"date":"2023-02-13","close":9309.832},{"date":"2023-02-14","close":9411.2109},{"date":"2023-02-15","close":9216.9033},{"date":"2023-02-16","close":9174.6621},{"date":"2023-02-17","close":9200.0078},{"date":"2023-02-20","close":9183.1113},{"date":"2023-02-21","close":9225.3516},{"date":"2023-02-22","close":9259.1455},{"date":"2023-02-23","close":9166.2148},{"date":"2023-02-24","close":9216.9033},{"date":"2023-02-27","close":9115.5273},{"date":"2023-02-28","close":9352.0742},{"date":"2023-03-02","close":9343.626},{"date":"2023-03-03","close":9301.3848},{"date":"2023-03-06","close":9352.0742},{"date":"2023-03-07","close":9436.5537},{"date":"2023-03-08","close":9326.7305},{"date":"2023-03-09","close":9377.4189},{"date":"2023-03-10","close":9123.9756},{"date":"2023-03-13","close":9183.1113},{"date":"2023-03-14","close":9081.7334},{"date":"2023-03-15","close":9166.2148},{"date":"2023-03-16","close":9140.8701},{"date":"2023-03-17","close":9132.4229},{"date":"2023-03-20","close":9276.041},{"date":"2023-03-21","close":9402.7617},{"date":"2023-03-22","close":9276.041},{"date":"2023-03-23","close":9259.1455},{"date":"2023-03-24","close":9259.1455},{"date":"2023-03-27","close":9191.5596},{"date":"2023-03-28","close":9183.1113},{"date":"2023-03-29","close":9225.3516},{"date":"2023-03-30","close":9123.9756},{"date":"2023-03-31","close":9149.3174},{"date":"2023-04-03","close":9157.7666},{"date":"2023-04-04","close":9183.1113},{"date":"2023-04-05","close":9335.1768},{"date":"2023-04-06","close":9360.5225},{"date":"2023-04-07","close":9250.6973},{"date":"2023-04-10","close":9267.5918},{"date":"2023-04-11","close":9445.0029},{"date":"2023-04-12","close":9521.0371},{"date":"2023-04-13","close":9639.3096},{"date":"2023-04-14","close":9563.2764},{"date":"2023-04-17","close":9521.0371},{"date":"2023-04-18","close":9495.6914},{"date":"2023-04-19","close":9537.9326},{"date":"2023-04-20","close":9537.9326},{"date":"2023-04-21","close":9419.6592},{"date":"2023-04-24","close":9309.832},{"date":"2023-04-25","close":9352.0742},{"date":"2023-04-26","close":9461.8984},{"date":"2023-04-27","close":9318.2803},{"date":"2023-04-28","close":9309.832},{"date":"2023-05-02","close":9521.0371},{"date":"2023-05-03","close":9352.0742},{"date":"2023-05-04","close":9377.4189},{"date":"2023-05-08","close":9436.5537},{"date":"2023-05-09","close":9504.1406},{"date":"2023-05-10","close":9563.2764},{"date":"2023-05-11","close":9512.5889},{"date":"2023-05-12","close":9478.7949},{"date":"2023-05-15","close":9512.5889},{"date":"2023-05-16","close":9318.2803},{"date":"2023-05-17","close":9377.4189},{"date":"2023-05-18","close":9419.6592},{"date":"2023-05-19","close":9512.5889},{"date":"2023-05-22","close":9571.7246},{"date":"2023-05-23","close":9478.7949},{"date":"2023-05-24","close":9512.5889},{"date":"2023-05-25","close":9436.5537},{"date":"2023-05-26","close":9411.2109},{"date":"2023-05-30","close":9512.5889},{"date":"2023-05-31","close":9495.6914},{"date":"2023-06-01","close":9360.5225},{"date":"2023-06-02","close":9360.5225},{"date":"2023-06-05","close":9436.5537},{"date":"2023-06-07","close":9470.3477},{"date":"2023-06-08","close":9546.3799},{"date":"2023-06-09","close":9504.1406},{"date":"2023-06-12","close":9537.9326},{"date":"2023-06-13","close":9495.6914},{"date":"2023-06-14","close":9436.5537},{"date":"2023-06-15","close":9140.8701},{"date":"2023-06-16","close":9166.2148},{"date":"2023-06-19","close":9149.3174},{"date":"2023-06-20","close":9233.8008},{"date":"2023-06-21","close":9157.7666},{"date":"2023-06-22","close":9250.6973},{"date":"2023-06-23","close":9191.5596},{"date":"2023-06-26","close":9292.9355},{"date":"2023-06-27","close":9368.9707},{"date":"2023-06-28","close":9411.2109},{"date":"2023-06-29","close":9238.3691},{"date":"2023-06-30","close":9272.9385},{"date":"2023-07-03","close":9324.79},{"date":"2023-07-04","close":9324.79},{"date":"2023-07-05","close":9255.6533},{"date":"2023-07-06","close":8961.8232},{"date":"2023-07-07","close":8806.2656},{"date":"2023-07-10","close":8771.6973},{"date":"2023-07-11","close":8875.4023},{"date":"2023-07-12","close":9117.3789},{"date":"2023-07-13","close":9238.3691},{"date":"2023-07-14","close":9264.2939},{"date":"2023-07-17","close":9186.5166},{"date":"2023-07-18","close":9048.2432},{"date":"2023-07-19","close":8927.2549},{"date":"2023-07-20","close":8918.6123},{"date":"2023-07-21","close":8979.1074},{"date":"2023-07-24","close":8875.4023},{"date":"2023-07-25","close":8754.4131},{"date":"2023-07-26","close":8564.2881},{"date":"2023-07-27","close":8780.3398},{"date":"2023-07-28","close":8719.8447},{"date":"2023-07-31","close":8650.708},{"date":"2023-08-01","close":8780.3398},{"date":"2023-08-02","close":8728.4873},{"date":"2023-08-03","close":8633.4248},{"date":"2023-08-04","close":8702.5605},{"date":"2023-08-07","close":8849.4756},{"date":"2023-08-08","close":8719.8447},{"date":"2023-08-09","close":8884.0439},{"date":"2023-08-10","close":8832.1914},{"date":"2023-08-11","close":8763.0557},{"date":"2023-08-14","close":8814.9082},{"date":"2023-08-16","close":8866.7598},{"date":"2023-08-17","close":8849.4756},{"date":"2023-08-18","close":8823.5488},{"date":"2023-08-21","close":8840.834},{"date":"2023-08-22","close":8797.623},{"date":"2023-08-23","close":8814.9082},{"date":"2023-08-24","close":8892.6865},{"date":"2023-08-25","close":8901.3281},{"date":"2023-08-28","close":8996.3906},{"date":"2023-08-29","close":9126.0234},{"date":"2023-08-30","close":9100.0957},{"date":"2023-08-31","close":9030.959},{"date":"2023-09-01","close":9022.3184},{"date":"2023-09-04","close":9100.0957},{"date":"2023-09-05","close":9022.3184},{"date":"2023-09-06","close":8935.8965},{"date":"2023-09-07","close":8970.4639},{"date":"2023-09-08","close":8961.8232},{"date":"2023-09-11","close":8918.6123},{"date":"2023-09-12","close":8814.9082},{"date":"2023-09-13","close":8875.4023},{"date":"2023-09-14","close":8961.8232},{"date":"2023-09-15","close":9100.0957},{"date":"2023-09-18","close":9082.8115},{"date":"2023-09-19","close":8979.1074},{"date":"2023-09-20","close":9013.6748},{"date":"2023-09-21","close":9022.3184},{"date":"2023-09-22","close":9005.0332},{"date":"2023-09-25","close":8901.3281},{"date":"2023-09-26","close":8953.1807},{"date":"2023-09-27","close":8953.1807},{"date":"2023-10-04","close":9074.1699},{"date":"2023-10-05","close":8875.4023},{"date":"2023-10-06","close":8901.3281},{"date":"2023-10-10","close":9074.1699},{"date":"2023-10-11","close":8935.8965},{"date":"2023-10-12","close":8884.0439},{"date":"2023-10-13","close":8840.834},{"date":"2023-10-16","close":8823.5488},{"date":"2023-10-17","close":8866.7598},{"date":"2023-10-18","close":8866.7598},{"date":"2023-10-19","close":8840.834},{"date":"2023-10-20","close":8780.3398},{"date":"2023-10-23","close":8737.1289},{"date":"2023-10-24","close":8719.8447},{"date":"2023-10-25","close":8832.1914},{"date":"2023-10-26","close":8711.2031},{"date":"2023-10-27","close":8728.4873},{"date":"2023-10-30","close":8702.5605},{"date":"2023-10-31","close":8737.1289},{"date":"2023-11-01","close":8901.3281},{"date":"2023-11-02","close":8840.834},{"date":"2023-11-03","close":8875.4023},{"date":"2023-11-06","close":8996.3906},{"date":"2023-11-07","close":8797.623},{"date":"2023-11-08","close":8961.8232},{"date":"2023-11-09","close":8944.5391},{"date":"2023-11-10","close":8901.3281},{"date":"2023-11-13","close":8979.1074},{"date":"2023-11-14","close":8918.6123},{"date":"2023-11-15","close":9005.0332},{"date":"2023-11-16","close":8944.5391},{"date":"2023-11-17","close":9022.3184},{"date":"2023-11-20","close":9039.6016},{"date":"2023-11-21","close":8996.3906},{"date":"2023-11-22","close":8953.1807},{"date":"2023-11-23","close":8970.4639},{"date":"2023-11-24","close":8944.5391},{"date":"2023-11-27","close":9030.959},{"date":"2023-11-28","close":9048.2432},{"date":"2023-11-29","close":8996.3906},{"date":"2023-11-30","close":9074.1699},{"date":"2023-12-01","close":8953.1807},{"date":"2023-12-04","close":9005.0332},{"date":"2023-12-05","close":8979.1074},{"date":"2023-12-06","close":8996.3906},{"date":"2023-12-07","close":8918.6123},{"date":"2023-12-08","close":8918.6123},{"date":"2023-12-11","close":8909.9717},{"date":"2023-12-12","close":8918.6123},{"date":"2023-12-13","close":8892.6865},{"date":"2023-12-14","close":8849.4756},{"date":"2023-12-15","close":8927.2549},{"date":"2023-12-18","close":8935.8965},{"date":"2023-12-19","close":8892.6865},{"date":"2023-12-20","close":9005.0332},{"date":"2023-12-21","close":8987.749},{"date":"2023-12-22","close":9022.3184},{"date":"2023-12-26","close":9065.5273},{"date":"2023-12-27","close":9092.4805},{"date":"2023-12-28","close":9191.3135},{"date":"2024-01-02","close":9137.4043},{"date":"2024-01-03","close":9101.4658},{"date":"2024-01-04","close":9083.4971},{"date":"2024-01-05","close":9038.5742},{"date":"2024-01-08","close":9038.5742},{"date":"2024-01-09","close":9065.5273},{"date":"2024-01-10","close":9047.5576},{"date":"2024-01-11","close":8993.6504},{"date":"2024-01-12","close":8966.6953},{"date":"2024-01-15","close":8993.6504},{"date":"2024-01-16","close":8912.7891},{"date":"2024-01-17","close":8813.957},{"date":"2024-01-18","close":8760.0488},{"date":"2024-01-19","close":8724.1094},{"date":"2024-01-22","close":8760.0488},{"date":"2024-01-23","close":8795.9883},{"date":"2024-01-24","close":8831.9268},{"date":"2024-01-25","close":8957.7109},{"date":"2024-01-26","close":9065.5273},{"date":"2024-01-29","close":9038.5742},{"date":"2024-01-30","close":9128.4199},{"date":"2024-01-31","close":9191.3135},{"date":"2024-02-01","close":9371.0059},{"date":"2024-02-02","close":9379.9902},{"date":"2024-02-05","close":9353.0361},{"date":"2024-02-06","close":9263.1895},{"date":"2024-02-07","close":9308.1133},{"date":"2024-02-08","close":9209.2822},{"date":"2024-02-13","close":9173.3438},{"date":"2024-02-14","close":9056.542},{"date":"2024-02-15","close":9056.542},{"date":"2024-02-16","close":9119.4355},{"date":"2024-02-19","close":9326.083},{"date":"2024-02-20","close":9200.2979},{"date":"2024-02-21","close":9317.0986},{"date":"2024-02-22","close":9245.2217},{"date":"2024-02-23","close":9326.083},{"date":"2024-02-26","close":9173.3438},{"date":"2024-02-27","close":9119.4355},{"date":"2024-02-28","close":9209.2822},{"date":"2024-02-29","close":9272.1748},{"date":"2024-03-04","close":9128.4199},{"date":"2024-03-05","close":9083.4971},{"date":"2024-03-06","close":9110.4502},{"date":"2024-03-07","close":9164.3594},{"date":"2024-03-08","close":9164.3594},{"date":"2024-03-11","close":9128.4199},{"date":"2024-03-12","close":9065.5273},{"date":"2024-03-13","close":9020.6045},{"date":"2024-03-14","close":9065.5273},{"date":"2024-03-15","close":9038.5742},{"date":"2024-03-18","close":8975.6807},{"date":"2024-03-19","close":8912.7891},{"date":"2024-03-20","close":8921.7734},{"date":"2024-03-21","close":8993.6504},{"date":"2024-03-22","close":9002.6348},{"date":"2024-03-25","close":8966.6953},{"date":"2024-03-26","close":9038.5742},{"date":"2024-03-27","close":9029.5889},{"date":"2024-03-28","close":9029.5889},{"date":"2024-03-29","close":8957.7109},{"date":"2024-04-01","close":8966.6953},{"date":"2024-04-02","close":8921.7734},{"date":"2024-04-03","close":8849.8955},{"date":"2024-04-04","close":8831.9268},{"date":"2024-04-05","close":8804.9727},{"date":"2024-04-08","close":8760.0488},{"date":"2024-04-09","close":8742.0791},{"date":"2024-04-11","close":8652.2324},{"date":"2024-04-12","close":8616.2939},{"date":"2024-04-15","close":8571.3701},{"date":"2024-04-16","close":8544.418},{"date":"2024-04-17","close":8580.3555},{"date":"2024-04-18","close":8697.1562},{"date":"2024-04-19","close":8706.1406},{"date":"2024-04-22","close":8733.0947},{"date":"2024-04-23","close":8760.0488},{"date":"2024-04-24","close":8787.0029},{"date":"2024-04-25","close":8760.0488},{"date":"2024-04-26","close":8787.0029},{"date":"2024-04-29","close":8894.8184},{"date":"2024-04-30","close":8849.8955},{"date":"2024-05-02","close":8787.0029},{"date":"2024-05-03","close":8876.8496},{"date":"2024-05-07","close":8894.8184},{"date":"2024-05-08","close":9056.542},{"date":"2024-05-09","close":8984.665},{"date":"2024-05-10","close":8966.6953},{"date":"2024-05-13","close":8939.7422},{"date":"2024-05-14","close":8993.6504},{"date":"2024-05-16","close":8921.7734},{"date":"2024-05-17","close":8903.8037},{"date":"2024-05-20","close":8903.8037},{"date":"2024-05-21","close":8822.9424},{"date":"2024-05-22","close":8840.9121},{"date":"2024-05-23","close":8813.957},{"date":"2024-05-24","close":8778.0186},{"date":"2024-05-27","close":8778.0186},{"date":"2024-05-28","close":8787.0029},{"date":"2024-05-29","close":8787.0029},{"date":"2024-05-30","close":8715.126},{"date":"2024-05-31","close":8670.2021},{"date":"2024-06-03","close":8760.0488},{"date":"2024-06-04","close":8724.1094},{"date":"2024-06-05","close":8715.126},{"date":"2024-06-07","close":8769.0322},{"date":"2024-06-10","close":8733.0947},{"date":"2024-06-11","close":8733.0947},{"date":"2024-06-12","close":8751.0635},{"date":"2024-06-13","close":8724.1094},{"date":"2024-06-14","close":8751.0635},{"date":"2024-06-17","close":8742.0791},{"date":"2024-06-18","close":8921.7734},{"date":"2024-06-19","close":8778.0186},{"date":"2024-06-20","close":8813.957},{"date":"2024-06-21","close":8831.9268},{"date":"2024-06-24","close":8849.8955},{"date":"2024-06-25","close":8858.8799},{"date":"2024-06-26","close":8787.0029},{"date":"2024-06-27","close":8697.1562},{"date":"2024-06-28","close":8822.9424},{"date":"2024-07-01","close":8787.0029},{"date":"2024-07-02","close":8715.126},{"date":"2024-07-03","close":8724.1094},{"date":"2024-07-04","close":8787.0029},{"date":"2024-07-05","close":8813.957},{"date":"2024-07-08","close":8813.957},{"date":"2024-07-09","close":8840.9121},{"date":"2024-07-10","close":8804.9727},{"date":"2024-07-11","close":8894.8184},{"date":"2024-07-12","close":8858.8799},{"date":"2024-07-15","close":8849.8955},{"date":"2024-07-16","close":8849.8955},{"date":"2024-07-17","close":8831.9268},{"date":"2024-07-18","close":8966.6953},{"date":"2024-07-19","close":8975.6807},{"date":"2024-07-22","close":8984.665},{"date":"2024-07-23","close":8948.7275},{"date":"2024-07-24","close":8921.7734},{"date":"2024-07-25","close":8984.665},{"date":"2024-07-26","close":8984.665},{"date":"2024-07-29","close":8966.6953},{"date":"2024-07-30","close":9056.542},{"date":"2024-07-31","close":9011.6191},{"date":"2024-08-01","close":9011.6191},{"date":"2024-08-02","close":9047.5576},{"date":"2024-08-05","close":8661.2168},{"date":"2024-08-06","close":8769.0322},{"date":"2024-08-07","close":8813.957},{"date":"2024-08-08","close":8924.5928},{"date":"2024-08-09","close":8860.0557},{"date":"2024-08-12","close":8878.4932},{"date":"2024-08-13","close":8832.3965},{"date":"2024-08-14","close":8906.1523},{"date":"2024-08-16","close":8896.9336},{"date":"2024-08-19","close":8933.8115},{"date":"2024-08-20","close":8933.8115},{"date":"2024-08-21","close":9035.2275},{"date":"2024-08-22","close":9026.0078},{"date":"2024-08-23","close":9090.5449},{"date":"2024-08-26","close":9108.9844},{"date":"2024-08-27","close":9099.7646},{"date":"2024-08-28","close":9062.8867},{"date":"2024-08-29","close":9062.8867},{"date":"2024-08-30","close":8989.1299},{"date":"2024-09-02","close":9072.1064},{"date":"2024-09-03","close":9182.7422},{"date":"2024-09-04","close":8998.3486},{"date":"2024-09-05","close":9118.2041},{"date":"2024-09-06","close":9118.2041},{"date":"2024-09-09","close":9118.2041},{"date":"2024-09-10","close":9118.2041},{"date":"2024-09-11","close":9136.6445},{"date":"2024-09-12","close":9108.9844},{"date":"2024-09-13","close":9219.6201},{"date":"2024-09-19","close":9164.3027},{"date":"2024-09-20","close":9099.7646},{"date":"2024-09-23","close":9155.083},{"date":"2024-09-24","close":9127.4238},{"date":"2024-09-25","close":9044.4482},{"date":"2024-09-26","close":9145.8633},{"date":"2024-09-27","close":9099.7646},{"date":"2024-09-30","close":9044.4482},{"date":"2024-10-02","close":8943.0312},{"date":"2024-10-04","close":8943.0312},{"date":"2024-10-07","close":9044.4482},{"date":"2024-10-08","close":8924.5928},{"date":"2024-10-10","close":8970.6904},{"date":"2024-10-11","close":8979.9102},{"date":"2024-10-14","close":8979.9102},{"date":"2024-10-15","close":8989.1299},{"date":"2024-10-16","close":9127.4238},{"date":"2024-10-17","close":9062.8867},{"date":"2024-10-18","close":9145.8633},{"date":"2024-10-21","close":9072.1064},{"date":"2024-10-22","close":9173.5225},{"date":"2024-10-23","close":9127.4238},{"date":"2024-10-24","close":9145.8633},{"date":"2024-10-25","close":9182.7422},{"date":"2024-10-28","close":9164.3027},{"date":"2024-10-29","close":9155.083},{"date":"2024-10-30","close":9201.1807},{"date":"2024-10-31","close":9228.8398},{"date":"2024-11-01","close":9256.498},{"date":"2024-11-04","close":9274.9385},{"date":"2024-11-05","close":9321.0361},{"date":"2024-11-06","close":9404.0117},{"date":"2024-11-07","close":9367.1348},{"date":"2024-11-08","close":9173.5225},{"date":"2024-11-11","close":9321.0361},{"date":"2024-11-12","close":9219.6201},{"date":"2024-11-13","close":9182.7422},{"date":"2024-11-14","close":9219.6201},{"date":"2024-11-15","close":9247.2793},{"date":"2024-11-18","close":9265.7188},{"date":"2024-11-19","close":9404.0117},{"date":"2024-11-20","close":9745.1387},{"date":"2024-11-21","close":10030.9463},{"date":"2024-11-22","close":10224.5586},{"date":"2024-11-25","close":10362.8525},{"date":"2024-11-26","close":10667.1006},{"date":"2024-11-27","close":10971.3486},{"date":"2024-11-28","close":10879.1523},{"date":"2024-11-29","close":10685.5391},{"date":"2024-12-02","close":10621.002},{"date":"2024-12-03","close":10621.002},{"date":"2024-12-04","close":10528.8057},{"date":"2024-12-05","close":10279.876},{"date":"2024-12-06","close":10316.7549},{"date":"2024-12-09","close":9920.3115},{"date":"2024-12-10","close":9938.75},{"date":"2024-12-11","close":10058.6055},{"date":"2024-12-12","close":10040.167},{"date":"2024-12-13","close":10095.4844},{"date":"2024-12-16","close":10372.0723},{"date":"2024-12-17","close":10104.7041},{"date":"2024-12-18","close":10113.9229},{"date":"2024-12-19","close":10077.0449},{"date":"2024-12-20","close":10040.167},{"date":"2024-12-23","close":10104.7041},{"date":"2024-12-24","close":10132.3623},{"date":"2024-12-26","close":9911.0918},{"date":"2024-12-27","close":9837.334},{"date":"2024-12-30","close":9523.8672},{"date":"2025-01-02","close":9569.9668},{"date":"2025-01-03","close":9634.5029},{"date":"2025-01-06","close":9533.0869},{"date":"2025-01-07","close":9634.5029},{"date":"2025-01-08","close":9717.4795},{"date":"2025-01-09","close":9671.3818},{"date":"2025-01-10","close":9634.5029},{"date":"2025-01-13","close":9643.7227},{"date":"2025-01-14","close":9569.9668},{"date":"2025-01-15","close":9523.8672},{"date":"2025-01-16","close":9505.4277},{"date":"2025-01-17","close":9505.4277},{"date":"2025-01-20","close":9533.0869},{"date":"2025-01-21","close":9210.4004},{"date":"2025-01-22","close":9136.6445},{"date":"2025-01-23","close":9099.7646},{"date":"2025-01-24","close":9164.3027},{"date":"2025-01-31","close":9256.498},{"date":"2025-02-03","close":9238.0596},{"date":"2025-02-04","close":9173.5225},{"date":"2025-02-05","close":9394.793},{"date":"2025-02-06","close":9551.5264},{"date":"2025-02-07","close":9680.6016},{"date":"2025-02-10","close":9689.8213},{"date":"2025-02-11","close":9763.5781},{"date":"2025-02-12","close":9689.8213},{"date":"2025-02-13","close":9726.6992},{"date":"2025-02-14","close":9855.7744},{"date":"2025-02-17","close":9901.8721},{"date":"2025-02-18","close":9818.8955},{"date":"2025-02-19","close":9791.2373},{"date":"2025-02-20","close":10003.2881},{"date":"2025-02-21","close":9809.6748},{"date":"2025-02-24","close":9892.6533},{"date":"2025-02-25","close":9809.6748},{"date":"2025-02-26","close":9911.0918},{"date":"2025-02-27","close":9828.1152},{"date":"2025-02-28","close":9754.3574},{"date":"2025-03-04","close":9680.6016},{"date":"2025-03-05","close":9745.1387},{"date":"2025-03-06","close":9837.334},{"date":"2025-03-07","close":9735.9189},{"date":"2025-03-10","close":9708.2598},{"date":"2025-03-11","close":9634.5029},{"date":"2025-03-12","close":9855.7744},{"date":"2025-03-13","close":9892.6533},{"date":"2025-03-14","close":9874.2129},{"date":"2025-03-17","close":10049.3857},{"date":"2025-03-18","close":9966.4092},{"date":"2025-03-19","close":10012.5068},{"date":"2025-03-20","close":9975.6299},{"date":"2025-03-21","close":9911.0918},{"date":"2025-03-24","close":9874.2129},{"date":"2025-03-25","close":9957.1895},{"date":"2025-03-26","close":9920.3115},{"date":"2025-03-27","close":9883.4336},{"date":"2025-03-28","close":9931.3174},{"date":"2025-03-31","close":9864.2793},{"date":"2025-04-01","close":9864.2793},{"date":"2025-04-02","close":9816.3936},{"date":"2025-04-03","close":9873.8564},{"date":"2025-04-04","close":10103.7041},{"date":"2025-04-07","close":9960.0488},{"date":"2025-04-08","close":9873.8564},{"date":"2025-04-09","close":9873.8564},{"date":"2025-04-10","close":10055.8184},{"date":"2025-04-11","close":10276.0889},{"date":"2025-04-14","close":10323.9736},{"date":"2025-04-15","close":10314.3975},{"date":"2025-04-16","close":10726.2061},{"date":"2025-04-17","close":10640.0137},{"date":"2025-04-18","close":10831.5527},{"date":"2025-04-21","close":11042.2471},{"date":"2025-04-22","close":11195.4775},{"date":"2025-04-23","close":11205.0547},{"date":"2025-04-24","close":11051.8232},{"date":"2025-04-25","close":10994.3613},{"date":"2025-04-28","close":11406.1709},{"date":"2025-04-29","close":11454.0557},{"date":"2025-04-30","close":11511.5186},{"date":"2025-05-02","close":11674.3262},{"date":"2025-05-07","close":11846.7119},{"date":"2025-05-08","close":11961.6357},{"date":"2025-05-09","close":12325.5605},{"date":"2025-05-12","close":12440.4844},{"date":"2025-05-13","close":12239.3672},{"date":"2025-05-14","close":12526.6768},{"date":"2025-05-15","close":12450.0615},{"date":"2025-05-16","close":12383.0215},{"date":"2025-05-19","close":12277.6748},{"date":"2025-05-20","close":12335.1377},{"date":"2025-05-21","close":12450.0615},{"date":"2025-05-22","close":12430.9072},{"date":"2025-05-23","close":12105.29},{"date":"2025-05-26","close":12354.291},{"date":"2025-05-27","close":12315.9834},{"date":"2025-05-28","close":12268.0986},{"date":"2025-05-29","close":12325.5605},{"date":"2025-05-30","close":12258.5215},{"date":"2025-06-02","close":12335.1377},{"date":"2025-06-04","close":12603.292},{"date":"2025-06-05","close":12306.4072},{"date":"2025-06-09","close":12440.4844},{"date":"2025-06-10","close":12430.9072},{"date":"2025-06-11","close":12564.9844},{"date":"2025-06-12","close":12708.6387},{"date":"2025-06-13","close":12564.9844},{"date":"2025-06-16","close":12612.8691},{"date":"2025-06-17","close":12478.792},{"date":"2025-06-18","close":12670.332},{"date":"2025-06-19","close":12718.2158},{"date":"2025-06-20","close":12660.7549},{"date":"2025-06-23","close":12871.4482},{"date":"2025-06-24","close":13168.334},{"date":"2025-06-25","close":13206.6416},{"date":"2025-06-26","close":13695.0674},{"date":"2025-06-27","close":13733.375},{"date":"2025-06-30","close":13695.0674},{"date":"2025-07-01","close":13771.6826},{"date":"2025-07-02","close":13838.7217},{"date":"2025-07-03","close":13982.376},{"date":"2025-07-04","close":13915.3379},{"date":"2025-07-07","close":13570.5674},{"date":"2025-07-08","close":13972.7998},{"date":"2025-07-09","close":14164.3389},{"date":"2025-07-10","close":14202.6465},{"date":"2025-07-11","close":14355.8779},{"date":"2025-07-14","close":14163.7188},{"date":"2025-07-15","close":14107.252},{"date":"2025-07-16","close":13928.4404},{"date":"2025-07-17","close":14116.6631},{"date":"2025-07-18","close":14107.252},{"date":"2025-07-21","close":14041.374},{"date":"2025-07-22","close":14229.5957},{"date":"2025-07-23","close":14041.374},{"date":"2025-07-24","close":13730.8076},{"date":"2025-07-25","close":13806.0967},{"date":"2025-07-28","close":13448.4746},{"date":"2025-07-29","close":13401.4189},{"date":"2025-07-30","close":13768.4512},{"date":"2025-07-31","close":13768.4512},{"date":"2025-08-01","close":13617.874},{"date":"2025-08-04","close":14115.8555},{"date":"2025-08-05","close":14125.4316},{"date":"2025-08-06","close":14058.3955},{"date":"2025-08-07","close":13943.4775},{"date":"2025-08-08","close":13972.207},{"date":"2025-08-11","close":14154.1621},{"date":"2025-08-12","close":14288.2334},{"date":"2025-08-13","close":14154.1621},{"date":"2025-08-14","close":14278.6572},{"date":"2025-08-18","close":14642.5664},{"date":"2025-08-19","close":14747.9092},{"date":"2025-08-20","close":14374.4229},{"date":"2025-08-21","close":14336.1162},{"date":"2025-08-22","close":14326.54},{"date":"2025-08-25","close":14422.3047},{"date":"2025-08-26","close":14575.5303},{"date":"2025-08-27","close":14259.5039},{"date":"2025-08-28","close":14202.0439},{"date":"2025-08-29","close":14221.1982},{"date":"2025-09-01","close":13828.5586},{"date":"2025-09-02","close":13311.4238},{"date":"2025-09-03","close":13780.6748},{"date":"2025-09-04","close":13914.748},{"date":"2025-09-05","close":13761.5225},{"date":"2025-09-08","close":13838.1348},{"date":"2025-09-09","close":13751.9453},{"date":"2025-09-10","close":13905.1709},{"date":"2025-09-11","close":14623.4131},{"date":"2025-09-12","close":14518.0713},{"date":"2025-09-15","close":14278.6572},{"date":"2025-09-16","close":14163.7383},{"date":"2025-09-17","close":14058.3955},{"date":"2025-09-18","close":14144.585},{"date":"2025-09-19","close":15180.0},{"date":"2025-09-22","close":14202.0439},{"date":"2025-09-23","close":14144.585},{"date":"2025-09-24","close":14355.2695},{"date":"2025-09-25","close":14307.3867},{"date":"2025-09-26","close":14345.6924},{"date":"2025-09-29","close":14728.7549},{"date":"2025-09-30","close":14700.0254},{"date":"2025-10-01","close":14680.873},{"date":"2025-10-02","close":14508.4941},{"date":"2025-10-10","close":14527.6484},{"date":"2025-10-13","close":14297.8105},{"date":"2025-10-14","close":14125.4316},{"date":"2025-10-15","close":14527.6484},{"date":"2025-10-16","close":14565.9541},{"date":"2025-10-17","close":14278.6572},{"date":"2025-10-20","close":14508.4941},{"date":"2025-10-21","close":14307.3867},{"date":"2025-10-22","close":14345.6924},{"date":"2025-10-23","close":14441.459},{"date":"2025-10-24","close":14527.6484},{"date":"2025-10-27","close":14642.5664},{"date":"2025-10-28","close":14613.8369},{"date":"2025-10-29","close":14604.2607},{"date":"2025-10-30","close":14202.0439},{"date":"2025-10-31","close":14594.6836},{"date":"2025-11-03","close":13981.7832},{"date":"2025-11-04","close":13933.9004},{"date":"2025-11-05","close":14336.1162},{"date":"2025-11-06","close":14738.332},{"date":"2025-11-07","close":15044.7822},{"date":"2025-11-10","close":15523.6104},{"date":"2025-11-11","close":15016.0527},{"date":"2025-11-12","close":14891.5576},{"date":"2025-11-13","close":14728.7549},{"date":"2025-11-14","close":14901.1338},{"date":"2025-11-17","close":14920.2861},{"date":"2025-11-18","close":14479.7646},{"date":"2025-11-19","close":14977.7461},{"date":"2025-11-20","close":15111.8184},{"date":"2025-11-21","close":14939.4404},{"date":"2025-11-24","close":15255.4658},{"date":"2025-11-25","close":14556.3779},{"date":"2025-11-26","close":14642.5664},{"date":"2025-11-27","close":14585.1074},{"date":"2025-11-28","close":14422.3047},{"date":"2025-12-01","close":14594.6836},{"date":"2025-12-02","close":14518.0713},{"date":"2025-12-03","close":14594.6836},{"date":"2025-12-04","close":14604.2607},{"date":"2025-12-05","close":14652.1426},{"date":"2025-12-08","close":14642.5664},{"date":"2025-12-09","close":14575.5303},{"date":"2025-12-10","close":14518.0713},{"date":"2025-12-11","close":14307.3867},{"date":"2025-12-12","close":14451.0352},{"date":"2025-12-15","close":14431.8818},{"date":"2025-12-16","close":14585.1074},{"date":"2025-12-17","close":14671.2959},{"date":"2025-12-18","close":14422.3057},{"date":"2025-12-19","close":14489.3418},{"date":"2025-12-22","close":14642.5664},{"date":"2025-12-23","close":14767.0615},{"date":"2025-12-24","close":14834.0977},{"date":"2025-12-26","close":14422.3057},{"date":"2025-12-29","close":14221.1973},{"date":"2025-12-30","close":14096.7021},{"date":"2026-01-02","close":13818.9824},{"date":"2026-01-05","close":13943.4766},{"date":"2026-01-06","close":14154.1621},{"date":"2026-01-07","close":13857.2881},{"date":"2026-01-08","close":13751.9463},{"date":"2026-01-09","close":13742.3701},{"date":"2026-01-12","close":13962.6309},{"date":"2026-01-13","close":14345.6924},{"date":"2026-01-14","close":14355.2695},{"date":"2026-01-15","close":14594.6836},{"date":"2026-01-16","close":14297.8105},{"date":"2026-01-19","close":14422.3057},{"date":"2026-01-20","close":14776.6377},{"date":"2026-01-21","close":14767.0615},{"date":"2026-01-22","close":14728.7549},{"date":"2026-01-23","close":14690.4492},{"date":"2026-01-26","close":14546.8008},{"date":"2026-01-27","close":15628.9521},{"date":"2026-01-28","close":15341.6553},{"date":"2026-01-29","close":15446.998},{"date":"2026-01-30","close":15322.5029},{"date":"2026-02-02","close":15226.7363},{"date":"2026-02-03","close":15379.9619},{"date":"2026-02-04","close":15542.7637},{"date":"2026-02-05","close":15016.0518},{"date":"2026-02-06","close":14853.251},{"date":"2026-02-09","close":15083.0889},{"date":"2026-02-10","close":15341.6553},{"date":"2026-02-11","close":15877.9434},{"date":"2026-02-12","close":16442.9609},{"date":"2026-02-13","close":16442.9609},{"date":"2026-02-19","close":16529.1484},{"date":"2026-02-20","close":16758.9863},{"date":"2026-02-23","close":16567.457},{"date":"2026-02-24","close":16634.4922},{"date":"2026-02-25","close":16663.2227},{"date":"2026-02-26","close":17055.8613},{"date":"2026-02-27","close":15839.6367},{"date":"2026-03-03","close":15427.8447},{"date":"2026-03-04","close":13962.6309},{"date":"2026-03-05","close":14374.4229},{"date":"2026-03-06","close":14451.0352},{"date":"2026-03-09","close":14096.7021},{"date":"2026-03-10","close":14135.0088},{"date":"2026-03-11","close":14403.1523},{"date":"2026-03-12","close":14613.8369},{"date":"2026-03-13","close":14316.9629},{"date":"2026-03-16","close":14556.377},{"date":"2026-03-17","close":15130.9717},{"date":"2026-03-18","close":14805.3682},{"date":"2026-03-19","close":14958.5928},{"date":"2026-03-20","close":15150.124},{"date":"2026-03-23","close":14489.3418},{"date":"2026-03-24","close":14623.4131},{"date":"2026-03-25","close":14939.4395},{"date":"2026-03-26","close":15274.6191},{"date":"2026-03-27","close":15418.2686},{"date":"2026-03-30","close":15133.291},{"date":"2026-03-31","close":15261.0391},{"date":"2026-04-01","close":15457.5752},{"date":"2026-04-02","close":15231.5586},{"date":"2026-04-03","close":15330.0},{"date":"2026-04-06","close":15339.6533},{"date":"2026-04-07","close":15604.9775},{"date":"2026-04-08","close":15850.6484},{"date":"2026-04-09","close":15909.6084},{"date":"2026-04-10","close":17108.4805},{"date":"2026-04-13","close":17049.5195},{"date":"2026-04-14","close":17167.4414},{"date":"2026-04-15","close":17079.0},{"date":"2026-04-16","close":16833.3301},{"date":"2026-04-17","close":17295.1895},{"date":"2026-04-20","close":17108.4805},{"date":"2026-04-21","close":17108.4805},{"date":"2026-04-22","close":16440.2559},{"date":"2026-04-23","close":16450.084},{"date":"2026-04-24","close":16312.5078},{"date":"2026-04-27","close":16145.4521},{"date":"2026-04-28","close":16184.7598},{"date":"2026-04-29","close":15772.0332},{"date":"2026-04-30","close":15565.6709},{"date":"2026-05-04","close":15713.0723},{"date":"2026-05-06","close":15133.291},{"date":"2026-05-07","close":15103.8105},{"date":"2026-05-08","close":14789.3525},{"date":"2026-05-11","close":15054.6758},{"date":"2026-05-12","close":15457.5752},{"date":"2026-05-13","close":15221.7324},{"date":"2026-05-14","close":16312.5078},{"date":"2026-05-15","close":15929.2627},{"date":"2026-05-18","close":15329.8271},{"date":"2026-05-19","close":15290.5195},{"date":"2026-05-20","close":14995.7158},{"date":"2026-05-21","close":15369.1338},{"date":"2026-05-22","close":15487.0557},{"date":"2026-05-26","close":15241.3857},{"date":"2026-05-27","close":14877.7939},{"date":"2026-05-28","close":14809.0059},{"date":"2026-05-29","close":15850.6484},{"date":"2026-06-01","close":16135.626},{"date":"2026-06-02","close":15870.3018},{"date":"2026-06-04","close":15398.6143},{"date":"2026-06-05","close":15054.6758},{"date":"2026-06-08","close":15447.749},{"date":"2026-06-09","close":14661.6035},{"date":"2026-06-10","close":14474.8945},{"date":"2026-06-11","close":15123.4639},{"date":"2026-06-12","close":15673.7656},{"date":"2026-06-15","close":15526.3633},{"date":"2026-06-16","close":15978.3965},{"date":"2026-06-17","close":15329.8271},{"date":"2026-06-18","close":14750.0449},{"date":"2026-06-19","close":14455.2402},{"date":"2026-06-22","close":14229.2236},{"date":"2026-06-23","close":13954.0732},{"date":"2026-06-24","close":13757.5371},{"date":"2026-06-25","close":13767.3643},{"date":"2026-06-26","close":13973.7266},{"date":"2026-06-29","close":14317.665},{"date":"2026-06-30","close":13757.5371},{"date":"2026-07-01","close":13904.9395},{"date":"2026-07-02","close":14091.6484},{"date":"2026-07-03","close":13954.0732},{"date":"2026-07-06","close":13954.0732},{"date":"2026-07-07","close":14730.3916},{"date":"2026-07-08","close":14553.5088},{"date":"2026-07-09","close":14936.7549},{"date":"2026-07-10","close":14700.9111},{"date":"2026-07-13","close":14278.3584},{"date":"2026-07-14","close":14003.207},{"date":"2026-07-15","close":13954.0732},{"date":"2026-07-16","close":14366.7998},{"date":"2026-07-20","close":14248.8779},{"date":"2026-07-21","close":14150.6094},{"date":"2026-07-22","close":14386.4531},{"date":"2026-07-23","close":14533.8555},{"date":"2026-07-24","close":14484.7207},{"date":"2026-07-27","close":14455.2402},{"date":"2026-07-28","close":14366.7998},{"date":"2026-07-29","close":14160.4365},{"date":"2026-07-30","close":15093.9834},{"date":"2026-07-31","close":14524.0283},{"date":"2026-08-03","close":14582.9893},{"date":"2026-08-04","close":14671.4307},{"date":"2026-08-05","close":14661.6035},{"date":"2026-08-06","close":14740.2178},{"date":"2026-08-07","close":14700.9111},{"date":"2026-08-10","close":14691.084},{"date":"2026-08-11","close":15320.0},{"date":"2026-08-12","close":14880.0},{"date":"2026-08-13","close":14700.0},{"date":"2026-08-14","close":15060.0},{"date":"2026-08-18","close":14930.0},{"date":"2026-08-19","close":14730.0},{"date":"2026-08-20","close":14660.0},{"date":"2026-08-21","close":14870.0},{"date":"2026-08-24","close":14870.0},{"date":"2026-08-25","close":14910.0},{"date":"2026-08-26","close":14900.0},{"date":"2026-08-27","close":14740.0},{"date":"2026-08-28","close":15020.0},{"date":"2026-08-31","close":14990.0},{"date":"2026-09-01","close":15220.0},{"date":"2026-09-02","close":14890.0},{"date":"2026-09-03","close":14810.0},{"date":"2026-09-04","close":14760.0},{"date":"2026-09-07","close":15090.0},{"date":"2026-09-08","close":14880.0},{"date":"2026-09-09","close":14910.0},{"date":"2026-09-10","close":14760.0},{"date":"2026-09-11","close":14890.0},{"date":"2026-09-14","close":14950.0},{"date":"2026-09-15","close":14840.0},{"date":"2026-09-16","close":14690.0},{"date":"2026-09-17","close":14670.0},{"date":"2026-09-18","close":14190.0},{"date":"2026-09-21","close":14530.0},{"date":"2026-09-22","close":14560.0},{"date":"2026-09-23","close":14630.0},{"date":"2026-09-28","close":14780.0},{"date":"2026-09-29","close":14760.0},{"date":"2026-09-30","close":14570.0},{"date":"2026-10-01","close":14520.0},{"date":"2026-10-02","close":14570.0},{"date":"2026-10-06","close":14560.0},{"date":"2026-10-07","close":14470.0},{"date":"2026-10-08","close":14430.0},{"date":"2026-10-12","close":14470.0},{"date":"2026-10-13","close":14660.0},{"date":"2026-10-14","close":14700.0},{"date":"2026-10-15","close":15050.0},{"date":"2026-10-16","close":15510.0},{"date":"2026-10-19","close":15530.0},{"date":"2026-10-20","close":15320.0},{"date":"2026-10-21","close":14840.0},{"date":"2026-10-22","close":14510.0},{"date":"2026-10-23","close":14090.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":120667.0,"foreign_net":-165173.0,"institution_net":44506.0},{"date":"2026-10-21","retail_net":131306.0,"foreign_net":-226303.0,"institution_net":94997.0},{"date":"2026-10-20","retail_net":-83267.0,"foreign_net":-13791.0,"institution_net":97058.0},{"date":"2026-10-19","retail_net":-195374.0,"foreign_net":-441192.0,"institution_net":636566.0},{"date":"2026-10-16","retail_net":-443583.0,"foreign_net":-143376.0,"institution_net":586959.0},{"date":"2026-10-15","retail_net":-725489.0,"foreign_net":-80287.0,"institution_net":805776.0},{"date":"2026-10-14","retail_net":-5222.0,"foreign_net":-245715.0,"institution_net":250937.0},{"date":"2026-10-13","retail_net":-264432.0,"foreign_net":21231.0,"institution_net":243201.0},{"date":"2026-10-12","retail_net":-228290.0,"foreign_net":-20384.0,"institution_net":248674.0},{"date":"2026-10-08","retail_net":-45363.0,"foreign_net":-65894.0,"institution_net":111257.0},{"date":"2026-10-07","retail_net":-54650.0,"foreign_net":-39549.0,"institution_net":94199.0},{"date":"2026-10-06","retail_net":20486.0,"foreign_net":-162025.0,"institution_net":141539.0},{"date":"2026-10-02","retail_net":-4042.0,"foreign_net":-24763.0,"institution_net":28805.0},{"date":"2026-10-01","retail_net":38776.0,"foreign_net":-132127.0,"institution_net":93351.0},{"date":"2026-09-30","retail_net":110838.0,"foreign_net":32805.0,"institution_net":-143643.0},{"date":"2026-09-29","retail_net":-59624.0,"foreign_net":-4920.0,"institution_net":64544.0},{"date":"2026-09-28","retail_net":-231657.0,"foreign_net":225170.0,"institution_net":6487.0},{"date":"2026-09-23","retail_net":-65002.0,"foreign_net":-26725.0,"institution_net":91727.0},{"date":"2026-09-22","retail_net":-122034.0,"foreign_net":-53816.0,"institution_net":175850.0},{"date":"2026-09-21","retail_net":-389992.0,"foreign_net":296864.0,"institution_net":93128.0},{"date":"2026-09-18","retail_net":974462.0,"foreign_net":-1051863.0,"institution_net":77401.0},{"date":"2026-09-17","retail_net":94181.0,"foreign_net":-176179.0,"institution_net":81998.0},{"date":"2026-09-16","retail_net":200845.0,"foreign_net":-293390.0,"institution_net":92545.0},{"date":"2026-09-15","retail_net":99853.0,"foreign_net":-168588.0,"institution_net":68735.0},{"date":"2026-09-14","retail_net":-135151.0,"foreign_net":48376.0,"institution_net":86775.0},{"date":"2026-09-11","retail_net":-172581.0,"foreign_net":15185.0,"institution_net":157396.0},{"date":"2026-09-10","retail_net":113050.0,"foreign_net":159004.0,"institution_net":-272054.0},{"date":"2026-09-09","retail_net":13349.0,"foreign_net":-151130.0,"institution_net":137781.0},{"date":"2026-09-08","retail_net":158933.0,"foreign_net":-223979.0,"institution_net":65046.0},{"date":"2026-09-07","retail_net":-220683.0,"foreign_net":-63126.0,"institution_net":283809.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":120667.0,"foreign_net":-165173.0,"institution_net":44506.0},"d3":{"retail_net":168706.0,"foreign_net":-405267.0,"institution_net":236561.0},"d7":{"retail_net":-1200962.0,"foreign_net":-1315837.0,"institution_net":2516799.0},"d14":{"retail_net":-1738477.0,"foreign_net":-1739348.0,"institution_net":3477825.0},"d30":{"retail_net":-1369690.0,"foreign_net":-3175660.0,"institution_net":4545350.0}},"analysis":"최근 5일 외국인 순매수 -98.98만, 기관 순매수 146.01만. 30일 누적: 외국인 -317.57만, 기관 454.54만.","foreign_flow":-989835.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":1460086.0},"insider_trades":[],"price_analysis":{"current":14220.0,"low_30d":14040.0,"support":14231.0,"high_30d":15950.0,"change_1d":-2.0,"change_7d":-8.8,"change_30d":-4.8,"resistance":15759.0,"position_in_range":9.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.52,"per":6.68,"quarter":"2024-Q2"},{"pbr":0.53,"per":7.12,"quarter":"2024-Q3"},{"pbr":0.57,"per":12.76,"quarter":"2024-Q4"},{"pbr":0.59,"per":11.99,"quarter":"2025-Q1"},{"pbr":0.79,"per":14.46,"quarter":"2025-Q2"},{"pbr":0.86,"per":19.78,"quarter":"2025-Q3"},{"pbr":0.81,"per":11.67,"quarter":"2025-Q4"},{"pbr":0.88,"per":12.3,"quarter":"2026-Q1"},{"pbr":0.78,"per":11.11,"quarter":"2026-Q2"},{"pbr":0.65,"per":11.48,"quarter":"현재"}],"timeline":[{"close":8822.9424,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":9044.4482,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":9523.8672,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":9864.2793,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":13695.0674,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":14700.0254,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":14096.7021,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":15261.0391,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":13757.5371,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.7,"pbr_5y_low":0.52,"per_5y_avg":11.99,"per_5y_low":6.68,"current_pbr":0.65,"current_per":11.48,"pbr_5y_high":0.88,"per_5y_high":19.78,"pbr_5y_median":0.78,"per_5y_median":11.99,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":44.4,"per_percentile":33.3,"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":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"CONSUMER ELECTRONICS"},"investment_grade":{"growth":{"grade":"C","reason":"매출 -2.9%"},"momentum":{"grade":"C","reason":"RSI 49"},"valuation":{"grade":"C","reason":"PER 11.43x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 2.4%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.1,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.35,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":4.78,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.14,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":null,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":6.18,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":3.41,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 6개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.52,"per":6.68,"close":8822.9424,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.53,"per":7.12,"close":9044.4482,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.57,"per":12.76,"close":9523.8672,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.59,"per":11.99,"close":9864.2793,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.79,"per":14.46,"close":13695.0674,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.86,"per":19.78,"close":14700.0254,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.81,"per":11.67,"close":14096.7021,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.88,"per":12.3,"close":15261.0391,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.78,"per":11.11,"close":13757.5371,"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":"11.4배"},{"label":"PBR","value":"0.7배"},{"label":"5년 PER 밴드","value":"하위 33%"},{"label":"ROE","value":"2.3%"}],"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":512.89,"pbr":null,"per":null,"roa":0.010970913469170939,"roe":0.023486296774098882,"revenue":3694913000000.0,"market_cap":null,"net_income":217683000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":null,"total_assets":19841830000000.0,"total_equity":9268511000000.0,"profit_margin":0.05891424236511117,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":344472000000.0,"operating_margin":0.09322871742852944},{"eps":417.79,"pbr":0.82,"per":14.19,"roa":0.00894268086278182,"roe":0.019451074987724717,"revenue":3803749000000.0,"market_cap":7367300000000.0,"net_income":176046000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":null,"total_assets":19686043000000.0,"total_equity":9050708000000.0,"profit_margin":0.04628223365947648,"dividend_yield":3.85,"fiscal_quarter":"Q1","operating_income":272273000000.0,"operating_margin":0.07158016998492803},{"eps":191.20154901752858,"pbr":null,"per":null,"roa":0.004093529694857053,"roe":0.008885333343920564,"revenue":3848432000000.0,"market_cap":null,"net_income":80568000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":null,"total_assets":19681792000000.0,"total_equity":9067527000000.0,"profit_margin":0.020935279615178336,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":170528000000.0,"operating_margin":0.04431103368852561},{"eps":116.47637787544234,"pbr":null,"per":null,"roa":0.0025068405039511566,"roe":0.0054890192230243945,"revenue":4010838000000.0,"market_cap":null,"net_income":49107000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":null,"total_assets":19589200000000.0,"total_equity":8946407000000.0,"profit_margin":0.012243576030744698,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":161670000000.0,"operating_margin":0.04030828470259831},{"eps":515.0106239665689,"pbr":null,"per":null,"roa":0.011151217482978622,"roe":0.02408229909581134,"revenue":3844385000000.0,"market_cap":null,"net_income":217079000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":null,"total_assets":19466843000000.0,"total_equity":9014048000000.0,"profit_margin":0.05646650894746494,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":304506000000.0,"operating_margin":0.07920798775356787},{"eps":385.48699398695277,"pbr":null,"per":null,"roa":0.008267869359603464,"roe":0.01856041198649483,"revenue":3748090000000.0,"market_cap":null,"net_income":162472000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":null,"total_assets":19651012000000.0,"total_equity":8753685000000.0,"profit_margin":0.04334794522009877,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":255427000000.0,"operating_margin":0.06814857700855635},{"eps":-273.68581372811144,"pbr":null,"per":null,"roa":-0.005851764764384331,"roe":-0.013152374002081798,"revenue":3753205000000.0,"market_cap":null,"net_income":-115325000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":null,"total_assets":19707730000000.0,"total_equity":8768379000000.0,"profit_margin":-0.030727071929191184,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":142162000000.0,"operating_margin":0.037877494035098005},{"eps":320.1097624655865,"pbr":null,"per":null,"roa":0.006512405783708871,"roe":0.01515034941825026,"revenue":3801331000000.0,"market_cap":null,"net_income":134887000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":null,"total_assets":20712315000000.0,"total_equity":8903227000000.0,"profit_margin":0.03548415015687926,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":246026000000.0,"operating_margin":0.06472101482349209},{"eps":390.6664754762129,"pbr":null,"per":null,"roa":0.007866926046125827,"roe":0.018537455585633397,"revenue":3493696000000.0,"market_cap":null,"net_income":164618000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":null,"total_assets":20925327000000.0,"total_equity":8880291000000.0,"profit_margin":0.047118581582370075,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":254011000000.0,"operating_margin":0.07270552446463573},{"eps":309.39067526010064,"pbr":null,"per":null,"roa":0.006396430373799462,"roe":0.014971344583365189,"revenue":3576966000000.0,"market_cap":null,"net_income":130422000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":null,"total_assets":20389810000000.0,"total_equity":8711442000000.0,"profit_margin":0.036461626976605314,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":220931000000.0,"operating_margin":0.061764914735001675},{"eps":249.54592994539001,"pbr":null,"per":null,"roa":0.005231335076730278,"roe":0.012008174232894835,"revenue":3820875000000.0,"market_cap":null,"net_income":105153000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":null,"total_assets":20100605000000.0,"total_equity":8756785000000.0,"profit_margin":0.02752065953479242,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":195517000000.0,"operating_margin":0.05117073968659011},{"eps":371.7902824357325,"pbr":null,"per":null,"roa":0.0077123160021351335,"roe":0.018023407512805657,"revenue":3581077000000.0,"market_cap":null,"net_income":156664000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":null,"total_assets":20313483000000.0,"total_equity":8692252000000.0,"profit_margin":0.043747732874774826,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":254260000000.0,"operating_margin":0.07100098657470923}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1321.3934,"per":6.68,"date":"2024-06","close":8822.94,"source":"reported"},{"eps":1321.3934,"per":6.82,"date":"2024-07","close":9011.62,"source":"reported"},{"eps":1321.3934,"per":6.8,"date":"2024-08","close":8989.13,"source":"reported"},{"eps":1269.7128,"per":7.12,"date":"2024-09","close":9044.45,"source":"reported"},{"eps":1269.7128,"per":7.27,"date":"2024-10","close":9228.84,"source":"reported"},{"eps":1269.7128,"per":8.42,"date":"2024-11","close":10685.54,"source":"reported"},{"eps":746.4811,"per":12.76,"date":"2024-12","close":9523.87,"source":"reported"},{"eps":746.4811,"per":12.4,"date":"2025-01","close":9256.5,"source":"reported"},{"eps":746.4811,"per":13.07,"date":"2025-02","close":9754.36,"source":"reported"},{"eps":822.5774,"per":11.99,"date":"2025-03","close":9864.28,"source":"reported"},{"eps":822.5774,"per":13.99,"date":"2025-04","close":11511.52,"source":"reported"},{"eps":822.5774,"per":14.9,"date":"2025-05","close":12258.52,"source":"reported"},{"eps":946.9216,"per":14.46,"date":"2025-06","close":13695.07,"source":"reported"},{"eps":946.9216,"per":14.54,"date":"2025-07","close":13768.45,"source":"reported"},{"eps":946.9216,"per":15.02,"date":"2025-08","close":14221.2,"source":"reported"},{"eps":743.2882,"per":19.78,"date":"2025-09","close":14700.03,"source":"reported"},{"eps":743.2882,"per":19.64,"date":"2025-10","close":14594.68,"source":"reported"},{"eps":743.2882,"per":19.4,"date":"2025-11","close":14422.3,"source":"reported"},{"eps":1208.1755,"per":11.67,"date":"2025-12","close":14096.7,"source":"reported"},{"eps":1208.1755,"per":12.68,"date":"2026-01","close":15322.5,"source":"reported"},{"eps":1208.1755,"per":13.11,"date":"2026-02","close":15839.64,"source":"reported"},{"eps":1240.4786,"per":12.3,"date":"2026-03","close":15261.04,"source":"reported"},{"eps":1240.4786,"per":12.55,"date":"2026-04","close":15565.67,"source":"reported"},{"eps":1240.4786,"per":12.78,"date":"2026-05","close":15850.65,"source":"reported"},{"eps":1238.3579,"per":11.11,"date":"2026-06","close":13757.54,"source":"reported"},{"eps":1238.3579,"per":11.73,"date":"2026-07","close":14524.03,"source":"reported"},{"eps":1238.3579,"per":12.1,"date":"2026-08","close":14990.0,"source":"reported"},{"eps":1238.3579,"per":11.77,"date":"2026-09","close":14570.0,"source":"reported"},{"eps":1238.3579,"per":11.38,"date":"2026-10","close":14090.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":12.35,"std":3.48,"count":29,"current":11.38,"lower_1sd":8.87,"upper_1sd":15.83},"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":"LG유플러스","phase":"above-fold","symbol_resolved":true}