{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:31:05.184370+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":0.4,"direction":"higher_better","percentile":51},{"name":"영업이익 성장률","unit":"%","value":-5.7,"direction":"higher_better","percentile":39}],"summary":"매출 +0.4%","percentile":45},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":26.8,"direction":null,"percentile":27},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-23.4,"direction":"higher_better","percentile":19}],"summary":"RSI 27","percentile":25},"valuation":{"grade":"C","metrics":[],"summary":"PER 18.5x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.45,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":4.11,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":1.63,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.06,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.5%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.31,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.99,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":10.8,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.04,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.3x, 순차입금비율 1.0x","percentile":56}},"signals":[],"summary":"LG전자(066570)은 Technology 섹터 KR 시장 종목입니다, 시가총액 25.59조. 현재가 157,100원, 전일 대비 -0.9%, 30일 -23.4%. PER 18.5배 / ROE 2.5%. 기술적 시그널: RSI 27(과매도), MACD 데드크로스. 최근 5일 외국인 순매수 11.30만, 기관 순매도 35.62만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.96,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.96%","value_pct":0.96},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":17.8,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":5.6,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.99,"direction":"lower_better","percentile":null}],"summary":"배당성향 18%로 낮아 안정적","percentile":73},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.96},"catalysts":["RSI 27 (30 이하 과매도 구간)"],"portfolio":null,"technical":{"macd":-10971.39959889988,"grade":"C","trend":"하락","atr_14":12167.857142857143,"rsi_14":26.773648648648646,"sma_20":193865.0,"sma_60":192583.33333333334,"comment":"하락 추세, RSI 27","analysis":"RSI(14) 26.8로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-10971.40)가 시그널선(-6237.06)을 하회합니다(데드크로스). SMA20 193865, SMA60 192583 — 혼조세입니다. 볼린저밴드 148602~239128 (현재 위치 9%).","bb_lower":148601.97866911665,"bb_upper":239128.02133088335,"macd_signal":-6237.064683779727},"change_pct":-1.39,"chart_data":[{"date":"2024-10-23","open":95254,"high":98292,"low":95254,"close":97508,"volume":653627,"rsi_14":38.12,"sma_20":101875.0,"sma_60":101108.33,"sma_120":101901.67},{"date":"2024-10-24","open":97508,"high":97508,"low":94764,"close":95254,"volume":295597,"rsi_14":36.32,"sma_20":101190.0,"sma_60":100830.0,"sma_120":101943.33},{"date":"2024-10-25","open":95450,"high":95450,"low":89864,"close":90256,"volume":1000018,"rsi_14":20.51,"sma_20":100120.0,"sma_60":100490.0,"sma_120":101955.83},{"date":"2024-10-28","open":90746,"high":90942,"low":89668,"close":90550,"volume":490122,"rsi_14":23.72,"sma_20":99460.0,"sma_60":100193.33,"sma_120":101969.17},{"date":"2024-10-29","open":90942,"high":91040,"low":89374,"close":89570,"volume":473930,"rsi_14":30.36,"sma_20":98635.0,"sma_60":99931.67,"sma_120":101957.5},{"date":"2024-10-30","open":89864,"high":90550,"low":89668,"close":89668,"volume":295828,"rsi_14":32.3,"sma_20":97885.0,"sma_60":99710.0,"sma_120":101945.83},{"date":"2024-10-31","open":89668,"high":90060,"low":87708,"close":87708,"volume":774675,"rsi_14":23.21,"sma_20":97145.0,"sma_60":99481.67,"sma_120":101929.17},{"date":"2024-11-01","open":88002,"high":89766,"low":87414,"close":88982,"volume":393593,"rsi_14":27.93,"sma_20":96535.0,"sma_60":99261.67,"sma_120":101915.83},{"date":"2024-11-04","open":89178,"high":90452,"low":88590,"close":90452,"volume":282767,"rsi_14":34.03,"sma_20":95855.0,"sma_60":99071.67,"sma_120":101903.33},{"date":"2024-11-05","open":89276,"high":90746,"low":89178,"close":90060,"volume":238250,"rsi_14":34.95,"sma_20":95265.0,"sma_60":98951.67,"sma_120":101886.67},{"date":"2024-11-06","open":90452,"high":91236,"low":89472,"close":89570,"volume":310599,"rsi_14":33.68,"sma_20":94935.0,"sma_60":98980.0,"sma_120":101870.83},{"date":"2024-11-07","open":88983,"high":90645,"low":88494,"close":89570,"volume":281873,"rsi_14":34.92,"sma_20":94655.0,"sma_60":99008.33,"sma_120":101821.67},{"date":"2024-11-08","open":90648,"high":90648,"low":89178,"close":89374,"volume":231867,"rsi_14":34.38,"sma_20":94290.0,"sma_60":98950.0,"sma_120":101768.33},{"date":"2024-11-11","open":89276,"high":89766,"low":87806,"close":88100,"volume":329411,"rsi_14":33.67,"sma_20":93850.0,"sma_60":98880.0,"sma_120":101698.33},{"date":"2024-11-12","open":87708,"high":87904,"low":85944,"close":86140,"volume":397600,"rsi_14":18.48,"sma_20":93325.0,"sma_60":98775.0,"sma_120":101607.5},{"date":"2024-11-13","open":85356,"high":87316,"low":85356,"close":85944,"volume":337930,"rsi_14":20.86,"sma_20":92835.0,"sma_60":98643.33,"sma_120":101522.5},{"date":"2024-11-14","open":86532,"high":87904,"low":85650,"close":87904,"volume":392933,"rsi_14":40.91,"sma_20":92440.0,"sma_60":98558.33,"sma_120":101457.5},{"date":"2024-11-15","open":87904,"high":87904,"low":86336,"close":86728,"volume":270178,"rsi_14":36.17,"sma_20":92000.0,"sma_60":98440.0,"sma_120":101390.83},{"date":"2024-11-18","open":86532,"high":88982,"low":86434,"close":88296,"volume":295260,"rsi_14":45.58,"sma_20":91645.0,"sma_60":98331.67,"sma_120":101347.5},{"date":"2024-11-19","open":88296,"high":89962,"low":88296,"close":88982,"volume":266403,"rsi_14":47.71,"sma_20":91370.0,"sma_60":98221.67,"sma_120":101309.17},{"date":"2024-11-20","open":88982,"high":91726,"low":88982,"close":91138,"volume":420244,"rsi_14":61.29,"sma_20":91045.0,"sma_60":98148.33,"sma_120":101300.0},{"date":"2024-11-21","open":91432,"high":91628,"low":90354,"close":90746,"volume":289613,"rsi_14":56.16,"sma_20":90815.0,"sma_60":98065.0,"sma_120":101268.33},{"date":"2024-11-22","open":91530,"high":92020,"low":90746,"close":91432,"volume":273486,"rsi_14":53.62,"sma_20":90875.0,"sma_60":97985.0,"sma_120":101135.0},{"date":"2024-11-25","open":92314,"high":94470,"low":91628,"close":92314,"volume":677582,"rsi_14":58.04,"sma_20":90965.0,"sma_60":97910.0,"sma_120":100999.17},{"date":"2024-11-26","open":91628,"high":93294,"low":91432,"close":92608,"volume":224277,"rsi_14":60.99,"sma_20":91120.0,"sma_60":97831.67,"sma_120":100900.83},{"date":"2024-11-27","open":93294,"high":93588,"low":89864,"close":90256,"volume":391819,"rsi_14":51.53,"sma_20":91150.0,"sma_60":97723.33,"sma_120":100795.0},{"date":"2024-11-28","open":90256,"high":90648,"low":89472,"close":90060,"volume":234710,"rsi_14":52.17,"sma_20":91270.0,"sma_60":97616.67,"sma_120":100701.67},{"date":"2024-11-29","open":90158,"high":90256,"low":87708,"close":87904,"volume":538059,"rsi_14":49.41,"sma_20":91215.0,"sma_60":97490.0,"sma_120":100606.67},{"date":"2024-12-02","open":88296,"high":88394,"low":85944,"close":86434,"volume":556888,"rsi_14":50.91,"sma_20":91010.0,"sma_60":97303.33,"sma_120":100502.5},{"date":"2024-12-03","open":87316,"high":87806,"low":86434,"close":87218,"volume":354051,"rsi_14":53.8,"sma_20":90865.0,"sma_60":97093.33,"sma_120":100405.0},{"date":"2024-12-04","open":85258,"high":86238,"low":84866,"close":85552,"volume":544557,"rsi_14":42.86,"sma_20":90660.0,"sma_60":96848.33,"sma_120":100294.17},{"date":"2024-12-05","open":85650,"high":85846,"low":84082,"close":84278,"volume":397776,"rsi_14":42.6,"sma_20":90380.0,"sma_60":96603.33,"sma_120":100192.5},{"date":"2024-12-06","open":84278,"high":84866,"low":81632,"close":83396,"volume":455580,"rsi_14":34.57,"sma_20":90075.0,"sma_60":96286.67,"sma_120":100063.33},{"date":"2024-12-09","open":82220,"high":82710,"low":80652,"close":81534,"volume":567362,"rsi_14":28.16,"sma_20":89740.0,"sma_60":95993.33,"sma_120":99934.17},{"date":"2024-12-10","open":81436,"high":83298,"low":81240,"close":82612,"volume":965339,"rsi_14":23.31,"sma_20":89560.0,"sma_60":95675.0,"sma_120":99812.5},{"date":"2024-12-11","open":82612,"high":84376,"low":82318,"close":84180,"volume":273017,"rsi_14":30.86,"sma_20":89470.0,"sma_60":95403.33,"sma_120":99691.67},{"date":"2024-12-12","open":84670,"high":86434,"low":84180,"close":86042,"volume":634491,"rsi_14":35.29,"sma_20":89375.0,"sma_60":95165.0,"sma_120":99575.0},{"date":"2024-12-13","open":85846,"high":87022,"low":85846,"close":86532,"volume":272310,"rsi_14":33.88,"sma_20":89365.0,"sma_60":94930.0,"sma_120":99410.83},{"date":"2024-12-16","open":87022,"high":87120,"low":85650,"close":86042,"volume":276988,"rsi_14":31.89,"sma_20":89250.0,"sma_60":94653.33,"sma_120":99239.17},{"date":"2024-12-17","open":85650,"high":86336,"low":84964,"close":85062,"volume":371618,"rsi_14":34.5,"sma_20":89050.0,"sma_60":94275.0,"sma_120":99060.0},{"date":"2024-12-18","open":85944,"high":90452,"low":85944,"close":89668,"volume":795521,"rsi_14":49.07,"sma_20":88975.0,"sma_60":93965.0,"sma_120":98904.17},{"date":"2024-12-19","open":87807,"high":88690,"low":86336,"close":86434,"volume":455731,"rsi_14":46.49,"sma_20":88750.0,"sma_60":93585.0,"sma_120":98712.5},{"date":"2024-12-20","open":86042,"high":86238,"low":83886,"close":84474,"volume":427186,"rsi_14":45.69,"sma_20":88395.0,"sma_60":93130.0,"sma_120":98502.5},{"date":"2024-12-23","open":84670,"high":85552,"low":84572,"close":85160,"volume":259210,"rsi_14":45.45,"sma_20":88030.0,"sma_60":92818.33,"sma_120":98316.67},{"date":"2024-12-24","open":85846,"high":85944,"low":84964,"close":85160,"volume":151067,"rsi_14":49.07,"sma_20":87650.0,"sma_60":92468.33,"sma_120":98116.67},{"date":"2024-12-26","open":85258,"high":85454,"low":83592,"close":83984,"volume":255019,"rsi_14":49.3,"sma_20":87330.0,"sma_60":92121.67,"sma_120":97917.5},{"date":"2024-12-27","open":83298,"high":83984,"low":82024,"close":82808,"volume":292642,"rsi_14":48.61,"sma_20":86960.0,"sma_60":91791.67,"sma_120":97728.33},{"date":"2024-12-30","open":82318,"high":83200,"low":81828,"close":81828,"volume":261914,"rsi_14":50.72,"sma_20":86650.0,"sma_60":91466.67,"sma_120":97530.83},{"date":"2025-01-02","open":81828,"high":82710,"low":81044,"close":82318,"volume":257663,"rsi_14":49.25,"sma_20":86440.0,"sma_60":91101.67,"sma_120":97331.67},{"date":"2025-01-03","open":82220,"high":83984,"low":82220,"close":83396,"volume":252319,"rsi_14":47.96,"sma_20":86245.0,"sma_60":90791.67,"sma_120":97117.5},{"date":"2025-01-06","open":84180,"high":84180,"low":82710,"close":83690,"volume":438799,"rsi_14":43.33,"sma_20":86150.0,"sma_60":90581.67,"sma_120":96926.67},{"date":"2025-01-07","open":84964,"high":86728,"low":83886,"close":83886,"volume":753370,"rsi_14":42.37,"sma_20":86130.0,"sma_60":90388.33,"sma_120":96726.67},{"date":"2025-01-08","open":83886,"high":86532,"low":83788,"close":85062,"volume":447480,"rsi_14":47.28,"sma_20":86215.0,"sma_60":90193.33,"sma_120":96530.83},{"date":"2025-01-09","open":85062,"high":85748,"low":83788,"close":84082,"volume":573671,"rsi_14":47.28,"sma_20":86345.0,"sma_60":89978.33,"sma_120":96320.83},{"date":"2025-01-10","open":83984,"high":84572,"low":83886,"close":84082,"volume":344963,"rsi_14":29.2,"sma_20":86420.0,"sma_60":89768.33,"sma_120":96124.17},{"date":"2025-01-13","open":83886,"high":83984,"low":82318,"close":82612,"volume":464331,"rsi_14":33.9,"sma_20":86340.0,"sma_60":89548.33,"sma_120":95910.83},{"date":"2025-01-14","open":82906,"high":83004,"low":82416,"close":82612,"volume":253992,"rsi_14":40.4,"sma_20":86165.0,"sma_60":89326.67,"sma_120":95680.0},{"date":"2025-01-15","open":83004,"high":83788,"low":82514,"close":82612,"volume":320655,"rsi_14":35.87,"sma_20":85965.0,"sma_60":89110.0,"sma_120":95448.33},{"date":"2025-01-16","open":83396,"high":84082,"low":83200,"close":83396,"volume":301418,"rsi_14":41.0,"sma_20":85830.0,"sma_60":88908.33,"sma_120":95233.33},{"date":"2025-01-17","open":83298,"high":83592,"low":81828,"close":82024,"volume":390497,"rsi_14":40.2,"sma_20":85675.0,"sma_60":88698.33,"sma_120":94999.17},{"date":"2025-01-20","open":82318,"high":82710,"low":82122,"close":82416,"volume":236456,"rsi_14":47.87,"sma_20":85305.0,"sma_60":88441.67,"sma_120":94775.0},{"date":"2025-01-21","open":82612,"high":83102,"low":82220,"close":82612,"volume":352784,"rsi_14":54.65,"sma_20":85115.0,"sma_60":88226.67,"sma_120":94528.33},{"date":"2025-01-22","open":83396,"high":87512,"low":82710,"close":84670,"volume":1314488,"rsi_14":61.76,"sma_20":85125.0,"sma_60":88131.67,"sma_120":94310.83},{"date":"2025-01-23","open":84964,"high":85062,"low":82808,"close":82808,"volume":515475,"rsi_14":47.27,"sma_20":85005.0,"sma_60":88000.0,"sma_120":94096.67},{"date":"2025-01-24","open":83200,"high":86924,"low":82808,"close":83396,"volume":1001032,"rsi_14":48.67,"sma_20":84915.0,"sma_60":87895.0,"sma_120":93913.33},{"date":"2025-01-31","open":83200,"high":83298,"low":82122,"close":82514,"volume":506930,"rsi_14":44.17,"sma_20":84840.0,"sma_60":87773.33,"sma_120":93741.67},{"date":"2025-02-03","open":81436,"high":81534,"low":76046,"close":76634,"volume":1326733,"rsi_14":24.4,"sma_20":84525.0,"sma_60":87585.0,"sma_120":93533.33},{"date":"2025-02-04","open":78006,"high":78104,"low":76536,"close":76830,"volume":629803,"rsi_14":26.88,"sma_20":84270.0,"sma_60":87378.33,"sma_120":93320.0},{"date":"2025-02-05","open":77516,"high":78692,"low":77320,"close":78300,"volume":434946,"rsi_14":33.14,"sma_20":84065.0,"sma_60":87171.67,"sma_120":93121.67},{"date":"2025-02-06","open":78790,"high":78986,"low":77908,"close":78986,"volume":401172,"rsi_14":38.92,"sma_20":83840.0,"sma_60":86983.33,"sma_120":92967.5},{"date":"2025-02-07","open":78398,"high":78790,"low":77908,"close":78006,"volume":328226,"rsi_14":36.72,"sma_20":83550.0,"sma_60":86786.67,"sma_120":92883.33},{"date":"2025-02-10","open":77320,"high":77810,"low":76144,"close":77516,"volume":588765,"rsi_14":35.71,"sma_20":83225.0,"sma_60":86578.33,"sma_120":92793.33},{"date":"2025-02-11","open":77810,"high":78300,"low":76634,"close":78104,"volume":426719,"rsi_14":35.0,"sma_20":82870.0,"sma_60":86386.67,"sma_120":92668.33},{"date":"2025-02-12","open":77810,"high":78300,"low":77222,"close":77516,"volume":440372,"rsi_14":36.63,"sma_20":82535.0,"sma_60":86206.67,"sma_120":92543.33},{"date":"2025-02-13","open":77712,"high":78202,"low":77222,"close":77908,"volume":749206,"rsi_14":36.63,"sma_20":82220.0,"sma_60":86066.67,"sma_120":92420.83},{"date":"2025-02-14","open":78104,"high":78594,"low":77320,"close":77908,"volume":771963,"rsi_14":35.88,"sma_20":81980.0,"sma_60":85930.0,"sma_120":92286.67},{"date":"2025-02-17","open":77908,"high":78398,"low":77614,"close":77810,"volume":539176,"rsi_14":26.67,"sma_20":81735.0,"sma_60":85758.33,"sma_120":92158.33},{"date":"2025-02-18","open":77908,"high":78202,"low":76928,"close":78104,"volume":690231,"rsi_14":32.09,"sma_20":81505.0,"sma_60":85611.67,"sma_120":92025.83},{"date":"2025-02-19","open":78300,"high":80848,"low":78300,"close":79868,"volume":1086060,"rsi_14":37.67,"sma_20":81325.0,"sma_60":85468.33,"sma_120":91900.0},{"date":"2025-02-20","open":80162,"high":81142,"low":79672,"close":80848,"volume":526344,"rsi_14":44.22,"sma_20":81265.0,"sma_60":85330.0,"sma_120":91775.83},{"date":"2025-02-21","open":80946,"high":81632,"low":79868,"close":80750,"volume":467758,"rsi_14":73.86,"sma_20":81180.0,"sma_60":85153.33,"sma_120":91650.83},{"date":"2025-02-24","open":80750,"high":82318,"low":80652,"close":81730,"volume":532688,"rsi_14":76.04,"sma_20":81135.0,"sma_60":85000.0,"sma_120":91532.5},{"date":"2025-02-25","open":81436,"high":81632,"low":80652,"close":80652,"volume":340039,"rsi_14":63.04,"sma_20":80930.0,"sma_60":84816.67,"sma_120":91400.83},{"date":"2025-02-26","open":80652,"high":81142,"low":80064,"close":80652,"volume":261915,"rsi_14":60.0,"sma_20":80820.0,"sma_60":84618.33,"sma_120":91264.17},{"date":"2025-02-27","open":81534,"high":82710,"low":80554,"close":80946,"volume":514180,"rsi_14":69.23,"sma_20":80695.0,"sma_60":84420.0,"sma_120":91125.83},{"date":"2025-02-28","open":79770,"high":80162,"low":77320,"close":77320,"volume":856333,"rsi_14":49.09,"sma_20":80430.0,"sma_60":84200.0,"sma_120":90961.67},{"date":"2025-03-04","open":76634,"high":77712,"low":76438,"close":76634,"volume":420402,"rsi_14":43.24,"sma_20":80430.0,"sma_60":83971.67,"sma_120":90794.17},{"date":"2025-03-05","open":76928,"high":77712,"low":76536,"close":77026,"volume":337995,"rsi_14":47.71,"sma_20":80440.0,"sma_60":83786.67,"sma_120":90638.33},{"date":"2025-03-06","open":77516,"high":78594,"low":77320,"close":77908,"volume":347224,"rsi_14":50.0,"sma_20":80420.0,"sma_60":83641.67,"sma_120":90472.5},{"date":"2025-03-07","open":77320,"high":77320,"low":76242,"close":76340,"volume":621586,"rsi_14":43.85,"sma_20":80285.0,"sma_60":83456.67,"sma_120":90275.0},{"date":"2025-03-10","open":76340,"high":77124,"low":75752,"close":76928,"volume":480479,"rsi_14":46.67,"sma_20":80230.0,"sma_60":83310.0,"sma_120":90079.17},{"date":"2025-03-11","open":75360,"high":81044,"low":74086,"close":80162,"volume":1312797,"rsi_14":56.36,"sma_20":80365.0,"sma_60":83240.0,"sma_120":89921.67},{"date":"2025-03-12","open":81044,"high":83004,"low":80260,"close":80554,"volume":860939,"rsi_14":52.32,"sma_20":80490.0,"sma_60":83191.67,"sma_120":89739.17},{"date":"2025-03-13","open":80750,"high":80946,"low":78496,"close":78888,"volume":638383,"rsi_14":43.67,"sma_20":80560.0,"sma_60":83146.67,"sma_120":89570.0},{"date":"2025-03-14","open":79280,"high":80652,"low":78300,"close":78888,"volume":448426,"rsi_14":43.95,"sma_20":80610.0,"sma_60":83083.33,"sma_120":89379.17},{"date":"2025-03-17","open":80554,"high":82710,"low":79574,"close":80456,"volume":786495,"rsi_14":46.01,"sma_20":80740.0,"sma_60":83020.0,"sma_120":89211.67},{"date":"2025-03-18","open":80652,"high":81142,"low":78888,"close":79084,"volume":579314,"rsi_14":45.18,"sma_20":80805.0,"sma_60":82901.67,"sma_120":89033.33},{"date":"2025-03-19","open":79966,"high":80750,"low":79476,"close":80260,"volume":574156,"rsi_14":48.88,"sma_20":80915.0,"sma_60":82795.0,"sma_120":88862.5},{"date":"2025-03-20","open":80750,"high":81926,"low":80260,"close":81142,"volume":641530,"rsi_14":50.54,"sma_20":80980.0,"sma_60":82711.67,"sma_120":88682.5},{"date":"2025-03-21","open":81632,"high":82318,"low":80848,"close":81730,"volume":638764,"rsi_14":64.71,"sma_20":81025.0,"sma_60":82655.0,"sma_120":88465.0},{"date":"2025-03-24","open":81338,"high":81338,"low":80162,"close":80162,"volume":250685,"rsi_14":61.11,"sma_20":80995.0,"sma_60":82493.33,"sma_120":88229.17},{"date":"2025-03-25","open":80652,"high":81632,"low":80652,"close":81142,"volume":271450,"rsi_14":62.5,"sma_20":80965.0,"sma_60":82405.0,"sma_120":87995.0},{"date":"2025-03-26","open":82024,"high":83690,"low":81828,"close":83102,"volume":731000,"rsi_14":64.8,"sma_20":81090.0,"sma_60":82381.67,"sma_120":87755.83},{"date":"2025-03-27","open":82220,"high":82220,"low":80652,"close":80750,"volume":376636,"rsi_14":62.03,"sma_20":81095.0,"sma_60":82306.67,"sma_120":87562.5},{"date":"2025-03-28","open":81046,"high":81046,"low":78482,"close":78877,"volume":520309,"rsi_14":53.66,"sma_20":80965.0,"sma_60":82191.67,"sma_120":87330.0},{"date":"2025-03-31","open":77201,"high":77299,"low":76017,"close":76116,"volume":527303,"rsi_14":38.5,"sma_20":80880.0,"sma_60":82050.0,"sma_120":87085.83},{"date":"2025-04-01","open":76806,"high":77299,"low":75919,"close":76806,"volume":356143,"rsi_14":39.41,"sma_20":80865.0,"sma_60":81940.0,"sma_120":86865.83},{"date":"2025-04-02","open":77003,"high":77299,"low":75623,"close":76313,"volume":329645,"rsi_14":41.88,"sma_20":80805.0,"sma_60":81838.33,"sma_120":86652.5},{"date":"2025-04-03","open":74736,"high":74736,"low":71581,"close":71876,"volume":1574127,"rsi_14":33.9,"sma_20":80475.0,"sma_60":81653.33,"sma_120":86377.5},{"date":"2025-04-04","open":70003,"high":72567,"low":70003,"close":71778,"volume":564805,"rsi_14":28.96,"sma_20":80220.0,"sma_60":81448.33,"sma_120":86120.0},{"date":"2025-04-07","open":69806,"high":70200,"low":67045,"close":67144,"volume":1004618,"rsi_14":25.2,"sma_20":79700.0,"sma_60":81160.0,"sma_120":85870.83},{"date":"2025-04-08","open":68130,"high":68524,"low":65862,"close":65961,"volume":752667,"rsi_14":20.47,"sma_20":78955.0,"sma_60":80848.33,"sma_120":85618.33},{"date":"2025-04-09","open":64876,"high":65961,"low":63200,"close":63791,"volume":638901,"rsi_14":16.1,"sma_20":78080.0,"sma_60":80480.0,"sma_120":85336.67},{"date":"2025-04-10","open":68524,"high":69116,"low":67045,"close":67735,"volume":1023079,"rsi_14":25.58,"sma_20":77490.0,"sma_60":80195.0,"sma_120":85086.67},{"date":"2025-04-11","open":66256,"high":67144,"low":65763,"close":66947,"volume":536366,"rsi_14":26.28,"sma_20":76860.0,"sma_60":79896.67,"sma_120":84832.5},{"date":"2025-04-14","open":67933,"high":68721,"low":67341,"close":68031,"volume":587316,"rsi_14":26.53,"sma_20":76205.0,"sma_60":79641.67,"sma_120":84595.0},{"date":"2025-04-15","open":68623,"high":70003,"low":68623,"close":69017,"volume":389352,"rsi_14":23.94,"sma_20":75670.0,"sma_60":79403.33,"sma_120":84365.0},{"date":"2025-04-16","open":68918,"high":69806,"low":68327,"close":68327,"volume":311088,"rsi_14":25.47,"sma_20":75040.0,"sma_60":79153.33,"sma_120":84131.67},{"date":"2025-04-17","open":68327,"high":68820,"low":67933,"close":68721,"volume":245961,"rsi_14":29.15,"sma_20":74385.0,"sma_60":78896.67,"sma_120":83902.5},{"date":"2025-04-18","open":68820,"high":69214,"low":68425,"close":69116,"volume":174771,"rsi_14":34.08,"sma_20":73720.0,"sma_60":78670.0,"sma_120":83684.17},{"date":"2025-04-21","open":69214,"high":69806,"low":68524,"close":69411,"volume":172887,"rsi_14":32.88,"sma_20":73150.0,"sma_60":78441.67,"sma_120":83441.67},{"date":"2025-04-22","open":68820,"high":69214,"low":68524,"close":68820,"volume":195443,"rsi_14":32.73,"sma_20":72500.0,"sma_60":78200.0,"sma_120":83213.33},{"date":"2025-04-23","open":70003,"high":70496,"low":69313,"close":70299,"volume":395586,"rsi_14":45.79,"sma_20":71825.0,"sma_60":77948.33,"sma_120":83040.0},{"date":"2025-04-24","open":70299,"high":70397,"low":68721,"close":69313,"volume":366155,"rsi_14":43.72,"sma_20":71220.0,"sma_60":77711.67,"sma_120":82855.83},{"date":"2025-04-25","open":70200,"high":71581,"low":69806,"close":70595,"volume":555142,"rsi_14":60.61,"sma_20":70800.0,"sma_60":77486.67,"sma_120":82690.83},{"date":"2025-04-28","open":70496,"high":70792,"low":69904,"close":70003,"volume":244338,"rsi_14":62.89,"sma_20":70490.0,"sma_60":77266.67,"sma_120":82520.0},{"date":"2025-04-29","open":70200,"high":71285,"low":70102,"close":70792,"volume":339323,"rsi_14":74.48,"sma_20":70185.0,"sma_60":77160.0,"sma_120":82372.5},{"date":"2025-04-30","open":70299,"high":70989,"low":69707,"close":70397,"volume":287038,"rsi_14":62.39,"sma_20":69885.0,"sma_60":77043.33,"sma_120":82210.83},{"date":"2025-05-02","open":70003,"high":70200,"low":69411,"close":69609,"volume":202511,"rsi_14":62.39,"sma_20":69770.0,"sma_60":76888.33,"sma_120":82030.0},{"date":"2025-05-07","open":70989,"high":70989,"low":69806,"close":70200,"volume":335932,"rsi_14":60.58,"sma_20":69690.0,"sma_60":76731.67,"sma_120":81857.5},{"date":"2025-05-08","open":70200,"high":70496,"low":69806,"close":69806,"volume":367397,"rsi_14":54.08,"sma_20":69825.0,"sma_60":76585.0,"sma_120":81685.83},{"date":"2025-05-09","open":70200,"high":70200,"low":69510,"close":70102,"volume":261129,"rsi_14":59.57,"sma_20":70035.0,"sma_60":76451.67,"sma_120":81515.0},{"date":"2025-05-12","open":70496,"high":71778,"low":70299,"close":71778,"volume":342148,"rsi_14":64.49,"sma_20":70440.0,"sma_60":76336.67,"sma_120":81361.67},{"date":"2025-05-13","open":72074,"high":72468,"low":71482,"close":71975,"volume":379984,"rsi_14":63.81,"sma_20":70655.0,"sma_60":76235.0,"sma_120":81220.83},{"date":"2025-05-14","open":72567,"high":72567,"low":70595,"close":71482,"volume":451096,"rsi_14":59.81,"sma_20":70885.0,"sma_60":76118.33,"sma_120":81092.5},{"date":"2025-05-15","open":70989,"high":71581,"low":70496,"close":70595,"volume":233079,"rsi_14":58.18,"sma_20":71015.0,"sma_60":75986.67,"sma_120":80958.33},{"date":"2025-05-16","open":70792,"high":71088,"low":69806,"close":70299,"volume":183904,"rsi_14":50.0,"sma_20":71080.0,"sma_60":75851.67,"sma_120":80805.0},{"date":"2025-05-19","open":69609,"high":70200,"low":69017,"close":69313,"volume":218924,"rsi_14":50.0,"sma_20":71130.0,"sma_60":75695.0,"sma_120":80653.33},{"date":"2025-05-20","open":69904,"high":70397,"low":69116,"close":69510,"volume":227059,"rsi_14":43.68,"sma_20":71170.0,"sma_60":75511.67,"sma_120":80490.0},{"date":"2025-05-21","open":69510,"high":69806,"low":69116,"close":69313,"volume":240943,"rsi_14":45.78,"sma_20":71180.0,"sma_60":75308.33,"sma_120":80319.17},{"date":"2025-05-22","open":69116,"high":69609,"low":68721,"close":69313,"volume":316537,"rsi_14":40.0,"sma_20":71175.0,"sma_60":75106.67,"sma_120":80130.0},{"date":"2025-05-23","open":69411,"high":69904,"low":69017,"close":69017,"volume":209927,"rsi_14":40.54,"sma_20":71185.0,"sma_60":74883.33,"sma_120":79941.67},{"date":"2025-05-26","open":69017,"high":70595,"low":68623,"close":70595,"volume":239182,"rsi_14":56.1,"sma_20":71200.0,"sma_60":74705.0,"sma_120":79760.83},{"date":"2025-05-27","open":69806,"high":69904,"low":67341,"close":68031,"volume":631617,"rsi_14":39.22,"sma_20":71135.0,"sma_60":74483.33,"sma_120":79550.83},{"date":"2025-05-28","open":68524,"high":70496,"low":68327,"close":70200,"volume":561303,"rsi_14":51.67,"sma_20":71115.0,"sma_60":74293.33,"sma_120":79356.67},{"date":"2025-05-29","open":70792,"high":71285,"low":70003,"close":71186,"volume":371386,"rsi_14":54.33,"sma_20":71175.0,"sma_60":74181.67,"sma_120":79190.83},{"date":"2025-05-30","open":70792,"high":71285,"low":69806,"close":70102,"volume":592255,"rsi_14":42.98,"sma_20":71140.0,"sma_60":74063.33,"sma_120":79017.5},{"date":"2025-06-02","open":69806,"high":70397,"low":69609,"close":69806,"volume":251758,"rsi_14":40.98,"sma_20":71110.0,"sma_60":73933.33,"sma_120":78860.0},{"date":"2025-06-04","open":70496,"high":71581,"low":70102,"close":70299,"volume":593895,"rsi_14":45.08,"sma_20":71145.0,"sma_60":73796.67,"sma_120":78719.17},{"date":"2025-06-05","open":70595,"high":71778,"low":70595,"close":71383,"volume":458239,"rsi_14":53.23,"sma_20":71205.0,"sma_60":73705.0,"sma_120":78580.83},{"date":"2025-06-09","open":71975,"high":72567,"low":71679,"close":71876,"volume":452130,"rsi_14":56.35,"sma_20":71310.0,"sma_60":73611.67,"sma_120":78460.83},{"date":"2025-06-10","open":72665,"high":73552,"low":71581,"close":72665,"volume":640483,"rsi_14":63.71,"sma_20":71440.0,"sma_60":73476.67,"sma_120":78358.33},{"date":"2025-06-11","open":72961,"high":73552,"low":72369,"close":73552,"volume":514323,"rsi_14":65.65,"sma_20":71530.0,"sma_60":73350.0,"sma_120":78270.83},{"date":"2025-06-12","open":75327,"high":75426,"low":73848,"close":74144,"volume":897232,"rsi_14":68.15,"sma_20":71640.0,"sma_60":73261.67,"sma_120":78204.17},{"date":"2025-06-13","open":73158,"high":73651,"low":70792,"close":71186,"volume":931983,"rsi_14":55.76,"sma_20":71625.0,"sma_60":73123.33,"sma_120":78103.33},{"date":"2025-06-16","open":70397,"high":70989,"low":69609,"close":70989,"volume":394654,"rsi_14":56.1,"sma_20":71645.0,"sma_60":72955.0,"sma_120":77987.5},{"date":"2025-06-17","open":71186,"high":72468,"low":70792,"close":71186,"volume":451460,"rsi_14":52.0,"sma_20":71690.0,"sma_60":72813.33,"sma_120":77857.5},{"date":"2025-06-18","open":70792,"high":73454,"low":70496,"close":72764,"volume":559285,"rsi_14":67.14,"sma_20":71865.0,"sma_60":72678.33,"sma_120":77736.67},{"date":"2025-06-19","open":73158,"high":73257,"low":71581,"close":72074,"volume":388030,"rsi_14":57.6,"sma_20":71995.0,"sma_60":72516.67,"sma_120":77614.17},{"date":"2025-06-20","open":72271,"high":72961,"low":71778,"close":72961,"volume":529685,"rsi_14":57.26,"sma_20":72180.0,"sma_60":72360.0,"sma_120":77507.5},{"date":"2025-06-23","open":71778,"high":77398,"low":70496,"close":73651,"volume":1370349,"rsi_14":65.0,"sma_20":72400.0,"sma_60":72241.67,"sma_120":77367.5},{"date":"2025-06-24","open":75524,"high":76510,"low":74736,"close":75130,"volume":1168788,"rsi_14":70.45,"sma_20":72710.0,"sma_60":72131.67,"sma_120":77268.33},{"date":"2025-06-25","open":75722,"high":75919,"low":73947,"close":75031,"volume":514310,"rsi_14":68.75,"sma_20":72935.0,"sma_60":71986.67,"sma_120":77184.17},{"date":"2025-06-26","open":75130,"high":75130,"low":73257,"close":73651,"volume":393009,"rsi_14":58.78,"sma_20":73220.0,"sma_60":71858.33,"sma_120":77082.5},{"date":"2025-06-27","open":73750,"high":74144,"low":72665,"close":73059,"volume":434975,"rsi_14":54.55,"sma_20":73365.0,"sma_60":71760.0,"sma_120":76975.83},{"date":"2025-06-30","open":73257,"high":73750,"low":72665,"close":72764,"volume":422420,"rsi_14":50.39,"sma_20":73445.0,"sma_60":71703.33,"sma_120":76876.67},{"date":"2025-07-01","open":73257,"high":75722,"low":73158,"close":74341,"volume":655170,"rsi_14":52.99,"sma_20":73660.0,"sma_60":71661.67,"sma_120":76800.83},{"date":"2025-07-02","open":74341,"high":75130,"low":73552,"close":75130,"volume":419986,"rsi_14":53.68,"sma_20":73930.0,"sma_60":71641.67,"sma_120":76740.0},{"date":"2025-07-03","open":75623,"high":76905,"low":74933,"close":76806,"volume":704594,"rsi_14":73.17,"sma_20":74260.0,"sma_60":71725.0,"sma_120":76689.17},{"date":"2025-07-04","open":77496,"high":79665,"low":76116,"close":76116,"volume":922122,"rsi_14":70.31,"sma_20":74500.0,"sma_60":71798.33,"sma_120":76623.33},{"date":"2025-07-07","open":75919,"high":75919,"low":72961,"close":73059,"volume":791075,"rsi_14":56.05,"sma_20":74560.0,"sma_60":71898.33,"sma_120":76529.17},{"date":"2025-07-08","open":72567,"high":73552,"low":71975,"close":72567,"volume":707380,"rsi_14":49.32,"sma_20":74555.0,"sma_60":72010.0,"sma_120":76429.17},{"date":"2025-07-09","open":72764,"high":73059,"low":72172,"close":72665,"volume":360540,"rsi_14":52.14,"sma_20":74510.0,"sma_60":72160.0,"sma_120":76320.0},{"date":"2025-07-10","open":73947,"high":74933,"low":73355,"close":74341,"volume":623424,"rsi_14":54.73,"sma_20":74520.0,"sma_60":72271.67,"sma_120":76233.33},{"date":"2025-07-11","open":74341,"high":75031,"low":73750,"close":74243,"volume":332192,"rsi_14":52.11,"sma_20":74675.0,"sma_60":72395.0,"sma_120":76145.83},{"date":"2025-07-14","open":74530,"high":79545,"low":74432,"close":75907,"volume":1769412,"rsi_14":53.42,"sma_20":74935.0,"sma_60":72531.67,"sma_120":76086.67},{"date":"2025-07-15","open":75808,"high":76103,"low":74923,"close":75612,"volume":478176,"rsi_14":52.7,"sma_20":75170.0,"sma_60":72646.67,"sma_120":76025.0},{"date":"2025-07-16","open":75317,"high":75513,"low":74137,"close":74137,"volume":531088,"rsi_14":52.35,"sma_20":75250.0,"sma_60":72748.33,"sma_120":75950.83},{"date":"2025-07-17","open":74727,"high":74923,"low":73350,"close":74727,"volume":375098,"rsi_14":56.38,"sma_20":75395.0,"sma_60":72853.33,"sma_120":75875.0},{"date":"2025-07-18","open":74923,"high":75317,"low":74432,"close":74923,"volume":268217,"rsi_14":58.11,"sma_20":75505.0,"sma_60":72955.0,"sma_120":75812.5},{"date":"2025-07-21","open":74825,"high":75710,"low":74530,"close":75317,"volume":277303,"rsi_14":54.41,"sma_20":75600.0,"sma_60":73058.33,"sma_120":75750.0},{"date":"2025-07-22","open":75907,"high":77676,"low":75120,"close":75612,"volume":893819,"rsi_14":52.67,"sma_20":75635.0,"sma_60":73176.67,"sma_120":75688.33},{"date":"2025-07-23","open":76398,"high":78168,"low":75808,"close":77775,"volume":1017097,"rsi_14":54.41,"sma_20":75785.0,"sma_60":73306.67,"sma_120":75627.5},{"date":"2025-07-24","open":77676,"high":77775,"low":76103,"close":76595,"volume":628366,"rsi_14":52.48,"sma_20":75945.0,"sma_60":73433.33,"sma_120":75572.5},{"date":"2025-07-25","open":77676,"high":77676,"low":75513,"close":75808,"volume":431257,"rsi_14":62.71,"sma_20":76095.0,"sma_60":73525.0,"sma_120":75505.83},{"date":"2025-07-28","open":76103,"high":77086,"low":75612,"close":76496,"volume":374976,"rsi_14":67.5,"sma_20":76295.0,"sma_60":73638.33,"sma_120":75452.5},{"date":"2025-07-29","open":76103,"high":76496,"low":75120,"close":76103,"volume":357009,"rsi_14":65.04,"sma_20":76395.0,"sma_60":73731.67,"sma_120":75445.83},{"date":"2025-07-30","open":75907,"high":78168,"low":75710,"close":77381,"volume":779571,"rsi_14":63.87,"sma_20":76520.0,"sma_60":73853.33,"sma_120":75448.33},{"date":"2025-07-31","open":78561,"high":78660,"low":75612,"close":76103,"volume":735716,"rsi_14":58.02,"sma_20":76495.0,"sma_60":73966.67,"sma_120":75427.5},{"date":"2025-08-01","open":75513,"high":76201,"low":73743,"close":73743,"volume":600252,"rsi_14":41.91,"sma_20":76385.0,"sma_60":74030.0,"sma_120":75380.83},{"date":"2025-08-04","open":74235,"high":74727,"low":73547,"close":74530,"volume":245078,"rsi_14":46.1,"sma_20":76470.0,"sma_60":74113.33,"sma_120":75349.17},{"date":"2025-08-05","open":74923,"high":76005,"low":74825,"close":75317,"volume":355246,"rsi_14":54.48,"sma_20":76620.0,"sma_60":74205.0,"sma_120":75328.33},{"date":"2025-08-06","open":74825,"high":76103,"low":74825,"close":75612,"volume":254054,"rsi_14":53.44,"sma_20":76780.0,"sma_60":74273.33,"sma_120":75305.0},{"date":"2025-08-07","open":76205,"high":76601,"low":75612,"close":76403,"volume":250257,"rsi_14":53.79,"sma_20":76870.0,"sma_60":74343.33,"sma_120":75289.17},{"date":"2025-08-08","open":76304,"high":76601,"low":75809,"close":76106,"volume":271831,"rsi_14":51.15,"sma_20":76950.0,"sma_60":74416.67,"sma_120":75267.5},{"date":"2025-08-11","open":76205,"high":77294,"low":75809,"close":75809,"volume":348955,"rsi_14":48.85,"sma_20":76920.0,"sma_60":74500.0,"sma_120":75243.33},{"date":"2025-08-12","open":75711,"high":76304,"low":75117,"close":75117,"volume":314487,"rsi_14":36.21,"sma_20":76870.0,"sma_60":74576.67,"sma_120":75214.17},{"date":"2025-08-13","open":75612,"high":78086,"low":75216,"close":77492,"volume":838607,"rsi_14":51.56,"sma_20":77015.0,"sma_60":74710.0,"sma_120":75202.5},{"date":"2025-08-14","open":77690,"high":77690,"low":76205,"close":76403,"volume":367302,"rsi_14":50.38,"sma_20":77075.0,"sma_60":74821.67,"sma_120":75166.67},{"date":"2025-08-18","open":76403,"high":76898,"low":75908,"close":76007,"volume":287958,"rsi_14":46.09,"sma_20":77105.0,"sma_60":74930.0,"sma_120":75119.17},{"date":"2025-08-19","open":76106,"high":76304,"low":74820,"close":75711,"volume":307306,"rsi_14":46.46,"sma_20":77100.0,"sma_60":75033.33,"sma_120":75070.0},{"date":"2025-08-20","open":75414,"high":76007,"low":74622,"close":75908,"volume":373742,"rsi_14":41.38,"sma_20":77090.0,"sma_60":75145.0,"sma_120":75014.17},{"date":"2025-08-21","open":76106,"high":76106,"low":74919,"close":75018,"volume":359488,"rsi_14":42.86,"sma_20":76925.0,"sma_60":75215.0,"sma_120":74960.0},{"date":"2025-08-22","open":75216,"high":76007,"low":74226,"close":74523,"volume":378845,"rsi_14":51.61,"sma_20":76795.0,"sma_60":75320.0,"sma_120":74901.67},{"date":"2025-08-25","open":75018,"high":75216,"low":74721,"close":75117,"volume":174807,"rsi_14":50.55,"sma_20":76735.0,"sma_60":75398.33,"sma_120":74845.83},{"date":"2025-08-26","open":74820,"high":75908,"low":74523,"close":74523,"volume":416636,"rsi_14":42.7,"sma_20":76610.0,"sma_60":75450.0,"sma_120":74815.83},{"date":"2025-08-27","open":75018,"high":75018,"low":74325,"close":74424,"volume":263165,"rsi_14":40.23,"sma_20":76500.0,"sma_60":75518.33,"sma_120":74790.83},{"date":"2025-08-28","open":74523,"high":74721,"low":74127,"close":74424,"volume":280205,"rsi_14":38.1,"sma_20":76325.0,"sma_60":75591.67,"sma_120":74762.5},{"date":"2025-08-29","open":74622,"high":74721,"low":72840,"close":73137,"volume":546283,"rsi_14":34.04,"sma_20":76150.0,"sma_60":75635.0,"sma_120":74715.83},{"date":"2025-09-01","open":73137,"high":73137,"low":71257,"close":71455,"volume":348361,"rsi_14":29.63,"sma_20":76010.0,"sma_60":75631.67,"sma_120":74668.33},{"date":"2025-09-02","open":71455,"high":72148,"low":71257,"close":72148,"volume":401821,"rsi_14":36.11,"sma_20":75865.0,"sma_60":75631.67,"sma_120":74621.67},{"date":"2025-09-03","open":72049,"high":73731,"low":72049,"close":73632,"volume":309645,"rsi_14":30.3,"sma_20":75755.0,"sma_60":75643.33,"sma_120":74560.0},{"date":"2025-09-04","open":73335,"high":75117,"low":73236,"close":74523,"volume":531146,"rsi_14":40.21,"sma_20":75675.0,"sma_60":75655.0,"sma_120":74502.5},{"date":"2025-09-05","open":74820,"high":74919,"low":73929,"close":74325,"volume":226879,"rsi_14":41.05,"sma_20":75570.0,"sma_60":75653.33,"sma_120":74457.5},{"date":"2025-09-08","open":74325,"high":74622,"low":73929,"close":74424,"volume":183302,"rsi_14":43.01,"sma_20":75485.0,"sma_60":75703.33,"sma_120":74413.33},{"date":"2025-09-09","open":74523,"high":75018,"low":73929,"close":74820,"volume":268395,"rsi_14":44.21,"sma_20":75435.0,"sma_60":75763.33,"sma_120":74359.17},{"date":"2025-09-10","open":74820,"high":75414,"low":74226,"close":75018,"volume":332791,"rsi_14":50.0,"sma_20":75430.0,"sma_60":75823.33,"sma_120":74318.33},{"date":"2025-09-11","open":75117,"high":75809,"low":74820,"close":75117,"volume":473494,"rsi_14":53.57,"sma_20":75310.0,"sma_60":75858.33,"sma_120":74268.33},{"date":"2025-09-12","open":75513,"high":76601,"low":75414,"close":76205,"volume":476178,"rsi_14":56.18,"sma_20":75300.0,"sma_60":75923.33,"sma_120":74220.0},{"date":"2025-09-15","open":76205,"high":76898,"low":76007,"close":76304,"volume":375754,"rsi_14":60.71,"sma_20":75315.0,"sma_60":75975.0,"sma_120":74167.5},{"date":"2025-09-16","open":76403,"high":76700,"low":76007,"close":76205,"volume":375476,"rsi_14":60.71,"sma_20":75340.0,"sma_60":76013.33,"sma_120":74127.5},{"date":"2025-09-17","open":76601,"high":77987,"low":76403,"close":77096,"volume":703739,"rsi_14":64.52,"sma_20":75400.0,"sma_60":76041.67,"sma_120":74086.67},{"date":"2025-09-18","open":80363,"high":82834,"low":79078,"close":81253,"volume":3742513,"rsi_14":83.74,"sma_20":75720.0,"sma_60":76143.33,"sma_120":74065.0},{"date":"2025-09-19","open":81800,"high":81800,"low":79100,"close":79100,"volume":1177491,"rsi_14":75.18,"sma_20":75910.0,"sma_60":76216.67,"sma_120":74037.5},{"date":"2025-09-22","open":79273,"high":80758,"low":78877,"close":78877,"volume":641705,"rsi_14":75.0,"sma_20":76100.0,"sma_60":76310.0,"sma_120":74035.0},{"date":"2025-09-23","open":79867,"high":80065,"low":77888,"close":78581,"volume":729541,"rsi_14":70.16,"sma_20":76305.0,"sma_60":76403.33,"sma_120":74053.33},{"date":"2025-09-24","open":78284,"high":78284,"low":76205,"close":77195,"volume":635037,"rsi_14":60.47,"sma_20":76445.0,"sma_60":76446.67,"sma_120":74054.17},{"date":"2025-09-25","open":76700,"high":77393,"low":76601,"close":77096,"volume":424766,"rsi_14":60.94,"sma_20":76580.0,"sma_60":76475.0,"sma_120":74058.33},{"date":"2025-09-26","open":76403,"high":76601,"low":75216,"close":75513,"volume":548336,"rsi_14":53.85,"sma_20":76700.0,"sma_60":76448.33,"sma_120":74086.67},{"date":"2025-09-29","open":76205,"high":76898,"low":75612,"close":75908,"volume":318695,"rsi_14":53.85,"sma_20":76925.0,"sma_60":76440.0,"sma_120":74119.17},{"date":"2025-09-30","open":75711,"high":75711,"low":74226,"close":74820,"volume":846132,"rsi_14":49.34,"sma_20":77060.0,"sma_60":76465.0,"sma_120":74181.67},{"date":"2025-10-01","open":75315,"high":75513,"low":74226,"close":74325,"volume":305645,"rsi_14":47.44,"sma_20":77095.0,"sma_60":76490.0,"sma_120":74250.0},{"date":"2025-10-02","open":75117,"high":76205,"low":74869,"close":75612,"volume":814910,"rsi_14":48.1,"sma_20":77150.0,"sma_60":76535.0,"sma_120":74347.5},{"date":"2025-10-10","open":76799,"high":78284,"low":76106,"close":78185,"volume":955851,"rsi_14":55.19,"sma_20":77345.0,"sma_60":76595.0,"sma_120":74433.33},{"date":"2025-10-13","open":76997,"high":80461,"low":76205,"close":80164,"volume":1378387,"rsi_14":59.9,"sma_20":77635.0,"sma_60":76690.0,"sma_120":74542.5},{"date":"2025-10-14","open":80659,"high":82935,"low":80263,"close":82143,"volume":1742436,"rsi_14":61.97,"sma_20":78005.0,"sma_60":76786.67,"sma_120":74659.17},{"date":"2025-10-15","open":82638,"high":83628,"low":81748,"close":83430,"volume":788790,"rsi_14":55.74,"sma_20":78430.0,"sma_60":76910.0,"sma_120":74778.33},{"date":"2025-10-16","open":82242,"high":83529,"low":82242,"close":83034,"volume":628316,"rsi_14":65.38,"sma_20":78830.0,"sma_60":77051.67,"sma_120":74900.0},{"date":"2025-10-17","open":82440,"high":83826,"low":82242,"close":83331,"volume":556190,"rsi_14":64.71,"sma_20":79190.0,"sma_60":77188.33,"sma_120":75020.83},{"date":"2025-10-20","open":84915,"high":90457,"low":84816,"close":90061,"volume":2111530,"rsi_14":76.61,"sma_20":79885.0,"sma_60":77435.0,"sma_120":75195.0},{"date":"2025-10-21","open":90457,"high":90952,"low":87686,"close":88279,"volume":1062670,"rsi_14":75.23,"sma_20":80495.0,"sma_60":77645.0,"sma_120":75351.67},{"date":"2025-10-22","open":89071,"high":89170,"low":86696,"close":88675,"volume":605113,"rsi_14":76.0,"sma_20":81080.0,"sma_60":77856.67,"sma_120":75516.67},{"date":"2025-10-23","open":87686,"high":90259,"low":87389,"close":89269,"volume":756369,"rsi_14":82.33,"sma_20":81480.0,"sma_60":78041.67,"sma_120":75674.17},{"date":"2025-10-24","open":89467,"high":89566,"low":85508,"close":87092,"volume":1159776,"rsi_14":74.25,"sma_20":81925.0,"sma_60":78210.0,"sma_120":75821.67},{"date":"2025-10-27","open":87290,"high":89863,"low":87191,"close":88082,"volume":579322,"rsi_14":78.88,"sma_20":82390.0,"sma_60":78408.33,"sma_120":75966.67},{"date":"2025-10-28","open":88180,"high":88279,"low":87191,"close":88180,"volume":460279,"rsi_14":80.7,"sma_20":82875.0,"sma_60":78596.67,"sma_120":76117.5},{"date":"2025-10-29","open":88774,"high":88774,"low":87191,"close":87884,"volume":705875,"rsi_14":78.44,"sma_20":83415.0,"sma_60":78786.67,"sma_120":76259.17},{"date":"2025-10-30","open":88180,"high":89269,"low":86201,"close":86696,"volume":752690,"rsi_14":71.08,"sma_20":83900.0,"sma_60":78935.0,"sma_120":76394.17},{"date":"2025-10-31","open":85904,"high":87587,"low":85409,"close":86696,"volume":1104075,"rsi_14":67.93,"sma_20":84465.0,"sma_60":79105.0,"sma_120":76535.83},{"date":"2025-11-03","open":87785,"high":89269,"low":86993,"close":87686,"volume":927485,"rsi_14":66.09,"sma_20":85060.0,"sma_60":79331.67,"sma_120":76680.83},{"date":"2025-11-04","open":87686,"high":90358,"low":87389,"close":87587,"volume":932443,"rsi_14":62.96,"sma_20":85705.0,"sma_60":79543.33,"sma_120":76828.33},{"date":"2025-11-05","open":87092,"high":87092,"low":82539,"close":86201,"volume":912444,"rsi_14":59.3,"sma_20":86305.0,"sma_60":79718.33,"sma_120":76961.67},{"date":"2025-11-06","open":88180,"high":92337,"low":87785,"close":90754,"volume":2254077,"rsi_14":67.44,"sma_20":87070.0,"sma_60":79965.0,"sma_120":77119.17},{"date":"2025-11-07","open":90160,"high":90160,"low":86696,"close":87389,"volume":1113728,"rsi_14":42.54,"sma_20":87535.0,"sma_60":80150.0,"sma_120":77246.67},{"date":"2025-11-10","open":88082,"high":89467,"low":85805,"close":88675,"volume":702948,"rsi_14":51.14,"sma_20":87965.0,"sma_60":80361.67,"sma_120":77389.17},{"date":"2025-11-11","open":89368,"high":91545,"low":88873,"close":89665,"volume":971144,"rsi_14":52.75,"sma_20":88345.0,"sma_60":80595.0,"sma_120":77547.5},{"date":"2025-11-12","open":93525,"high":93525,"low":91051,"close":91941,"volume":1023036,"rsi_14":56.78,"sma_20":88775.0,"sma_60":80878.33,"sma_120":77727.5},{"date":"2025-11-13","open":91941,"high":95207,"low":90853,"close":91545,"volume":1173916,"rsi_14":62.43,"sma_20":89205.0,"sma_60":81115.0,"sma_120":77912.5},{"date":"2025-11-14","open":89665,"high":91347,"low":89071,"close":89269,"volume":586352,"rsi_14":53.09,"sma_20":89505.0,"sma_60":81331.67,"sma_120":78076.67},{"date":"2025-11-17","open":91051,"high":91051,"low":89467,"close":90457,"volume":480706,"rsi_14":55.61,"sma_20":89525.0,"sma_60":81575.0,"sma_120":78252.5},{"date":"2025-11-18","open":89764,"high":90061,"low":86597,"close":86696,"volume":632417,"rsi_14":47.5,"sma_20":89445.0,"sma_60":81760.0,"sma_120":78396.67},{"date":"2025-11-19","open":87587,"high":87686,"low":84123,"close":86201,"volume":613143,"rsi_14":48.93,"sma_20":89320.0,"sma_60":81933.33,"sma_120":78539.17},{"date":"2025-11-20","open":87983,"high":88279,"low":86399,"close":86399,"volume":355910,"rsi_14":49.36,"sma_20":89175.0,"sma_60":82125.0,"sma_120":78670.0},{"date":"2025-11-21","open":84321,"high":85805,"low":84024,"close":85508,"volume":311895,"rsi_14":45.3,"sma_20":89095.0,"sma_60":82310.0,"sma_120":78815.0},{"date":"2025-11-24","open":86597,"high":86597,"low":83133,"close":83133,"volume":759352,"rsi_14":41.25,"sma_20":88845.0,"sma_60":82445.0,"sma_120":78921.67},{"date":"2025-11-25","open":84915,"high":86795,"low":84222,"close":84321,"volume":485683,"rsi_14":46.27,"sma_20":88650.0,"sma_60":82610.0,"sma_120":79030.0},{"date":"2025-11-26","open":85707,"high":85707,"low":84215,"close":85607,"volume":95865,"rsi_14":37.16,"sma_20":88515.0,"sma_60":82791.67,"sma_120":79155.0},{"date":"2025-11-27","open":85706,"high":86201,"low":84123,"close":84519,"volume":548757,"rsi_14":42.41,"sma_20":88405.0,"sma_60":82961.67,"sma_120":79276.67},{"date":"2025-11-28","open":84915,"high":85211,"low":84024,"close":84717,"volume":322741,"rsi_14":38.89,"sma_20":88305.0,"sma_60":83156.67,"sma_120":79395.83},{"date":"2025-12-01","open":84915,"high":85508,"low":84222,"close":84519,"volume":428509,"rsi_14":34.88,"sma_20":88145.0,"sma_60":83376.67,"sma_120":79504.17},{"date":"2025-12-02","open":84915,"high":86300,"low":84618,"close":86300,"volume":400432,"rsi_14":32.93,"sma_20":88080.0,"sma_60":83615.0,"sma_120":79623.33},{"date":"2025-12-03","open":86300,"high":89566,"low":85904,"close":88576,"volume":568024,"rsi_14":41.94,"sma_20":88200.0,"sma_60":83866.67,"sma_120":79755.0},{"date":"2025-12-04","open":88972,"high":94613,"low":88082,"close":93822,"volume":1757147,"rsi_14":60.65,"sma_20":88355.0,"sma_60":84191.67,"sma_120":79923.33},{"date":"2025-12-05","open":97187,"high":101442,"low":96395,"close":98671,"volume":2776901,"rsi_14":66.4,"sma_20":88925.0,"sma_60":84601.67,"sma_120":80127.5},{"date":"2025-12-08","open":98671,"high":98770,"low":95108,"close":96098,"volume":851551,"rsi_14":69.71,"sma_20":89300.0,"sma_60":84966.67,"sma_120":80335.0},{"date":"2025-12-09","open":95999,"high":95999,"low":93822,"close":94514,"volume":691477,"rsi_14":66.67,"sma_20":89545.0,"sma_60":85298.33,"sma_120":80530.83},{"date":"2025-12-10","open":94811,"high":94910,"low":93030,"close":93525,"volume":538045,"rsi_14":63.85,"sma_20":89625.0,"sma_60":85610.0,"sma_120":80716.67},{"date":"2025-12-11","open":94910,"high":95801,"low":93723,"close":93723,"volume":785399,"rsi_14":66.4,"sma_20":89735.0,"sma_60":85923.33,"sma_120":80890.83},{"date":"2025-12-12","open":94712,"high":95405,"low":93822,"close":95405,"volume":481346,"rsi_14":75.2,"sma_20":90045.0,"sma_60":86246.67,"sma_120":81085.0},{"date":"2025-12-15","open":93723,"high":96098,"low":93228,"close":94712,"volume":581279,"rsi_14":71.78,"sma_20":90260.0,"sma_60":86556.67,"sma_120":81265.83},{"date":"2025-12-16","open":95108,"high":95207,"low":91842,"close":92139,"volume":559341,"rsi_14":63.57,"sma_20":90535.0,"sma_60":86825.0,"sma_120":81419.17},{"date":"2025-12-17","open":93030,"high":95504,"low":92436,"close":95306,"volume":668159,"rsi_14":69.26,"sma_20":90995.0,"sma_60":87131.67,"sma_120":81586.67},{"date":"2025-12-18","open":93030,"high":93228,"low":90556,"close":92040,"volume":681180,"rsi_14":61.78,"sma_20":91280.0,"sma_60":87311.67,"sma_120":81727.5},{"date":"2025-12-19","open":93129,"high":93327,"low":91743,"close":93327,"volume":775883,"rsi_14":63.69,"sma_20":91675.0,"sma_60":87565.0,"sma_120":81890.83},{"date":"2025-12-22","open":93822,"high":93921,"low":92040,"close":92931,"volume":475361,"rsi_14":60.77,"sma_20":92170.0,"sma_60":87801.67,"sma_120":82055.83},{"date":"2025-12-23","open":93129,"high":93723,"low":91545,"close":91743,"volume":426912,"rsi_14":55.33,"sma_20":92545.0,"sma_60":88023.33,"sma_120":82213.33},{"date":"2025-12-24","open":92238,"high":93129,"low":91545,"close":91545,"volume":288895,"rsi_14":45.38,"sma_20":92865.0,"sma_60":88265.0,"sma_120":82355.83},{"date":"2025-12-26","open":92436,"high":92436,"low":90556,"close":90655,"volume":368644,"rsi_14":30.62,"sma_20":93175.0,"sma_60":88493.33,"sma_120":82484.17},{"date":"2025-12-29","open":90358,"high":90952,"low":89368,"close":90853,"volume":373276,"rsi_14":35.68,"sma_20":93485.0,"sma_60":88751.67,"sma_120":82600.0},{"date":"2025-12-30","open":91051,"high":91248,"low":89962,"close":90952,"volume":418596,"rsi_14":39.41,"sma_20":93810.0,"sma_60":89005.0,"sma_120":82722.5},{"date":"2026-01-02","open":91248,"high":91248,"low":89863,"close":90457,"volume":467181,"rsi_14":40.61,"sma_20":94020.0,"sma_60":89268.33,"sma_120":82866.67},{"date":"2026-01-05","open":91545,"high":93723,"low":91446,"close":92040,"volume":753679,"rsi_14":45.25,"sma_20":94195.0,"sma_60":89566.67,"sma_120":83028.33},{"date":"2026-01-06","open":93030,"high":95405,"low":92040,"close":93030,"volume":870410,"rsi_14":43.02,"sma_20":94155.0,"sma_60":89860.0,"sma_120":83197.5},{"date":"2026-01-07","open":93030,"high":93030,"low":89863,"close":91347,"volume":1018835,"rsi_14":40.66,"sma_20":93785.0,"sma_60":90081.67,"sma_120":83338.33},{"date":"2026-01-08","open":91051,"high":91941,"low":90160,"close":91248,"volume":767354,"rsi_14":47.13,"sma_20":93540.0,"sma_60":90268.33,"sma_120":83479.17},{"date":"2026-01-09","open":91051,"high":91248,"low":86993,"close":88180,"volume":1547720,"rsi_14":26.92,"sma_20":93220.0,"sma_60":90370.0,"sma_120":83578.33},{"date":"2026-01-12","open":87983,"high":88082,"low":85706,"close":87092,"volume":1165681,"rsi_14":31.34,"sma_20":92895.0,"sma_60":90431.67,"sma_120":83670.83},{"date":"2026-01-13","open":87686,"high":89863,"low":87290,"close":89863,"volume":1125930,"rsi_14":38.26,"sma_20":92700.0,"sma_60":90546.67,"sma_120":83799.17},{"date":"2026-01-14","open":90952,"high":96197,"low":90160,"close":91545,"volume":2215408,"rsi_14":45.68,"sma_20":92505.0,"sma_60":90685.0,"sma_120":83936.67},{"date":"2026-01-15","open":91248,"high":93426,"low":90754,"close":93030,"volume":1123935,"rsi_14":53.94,"sma_20":92420.0,"sma_60":90735.0,"sma_120":84085.0},{"date":"2026-01-16","open":94119,"high":102630,"low":93327,"close":97384,"volume":4653041,"rsi_14":66.45,"sma_20":89055.0,"sma_60":83178.33,"sma_120":79385.0},{"date":"2026-01-19","open":96692,"high":106490,"low":94316,"close":105797,"volume":3808484,"rsi_14":77.03,"sma_20":93215.0,"sma_60":91176.67,"sma_120":84516.67},{"date":"2026-01-20","open":108073,"high":108172,"low":101046,"close":103916,"volume":1913232,"rsi_14":72.0,"sma_20":93815.0,"sma_60":91423.33,"sma_120":84732.5},{"date":"2026-01-21","open":101442,"high":109360,"low":100453,"close":108172,"volume":2536425,"rsi_14":75.44,"sma_20":94565.0,"sma_60":91778.33,"sma_120":84994.17},{"date":"2026-01-22","open":110448,"high":110448,"low":104312,"close":105104,"volume":1726668,"rsi_14":70.11,"sma_20":95180.0,"sma_60":92065.0,"sma_120":85236.67},{"date":"2026-01-23","open":105104,"high":107479,"low":103619,"close":104510,"volume":1221871,"rsi_14":67.6,"sma_20":95825.0,"sma_60":92340.0,"sma_120":85468.33},{"date":"2026-01-26","open":103817,"high":103916,"low":100650,"close":101442,"volume":1442337,"rsi_14":61.21,"sma_20":96325.0,"sma_60":92568.33,"sma_120":85677.5},{"date":"2026-01-27","open":100255,"high":100354,"low":98473,"close":100255,"volume":1125191,"rsi_14":62.03,"sma_20":96810.0,"sma_60":92796.67,"sma_120":85865.83},{"date":"2026-01-28","open":100947,"high":101046,"low":98770,"close":98869,"volume":1273383,"rsi_14":59.95,"sma_20":97215.0,"sma_60":93001.67,"sma_120":86053.33},{"date":"2026-01-29","open":99067,"high":100453,"low":96494,"close":99859,"volume":1479925,"rsi_14":66.12,"sma_20":97665.0,"sma_60":93206.67,"sma_120":86269.17},{"date":"2026-01-30","open":98968,"high":101145,"low":97780,"close":98077,"volume":1139046,"rsi_14":64.88,"sma_20":98050.0,"sma_60":93383.33,"sma_120":86463.33},{"date":"2026-02-02","open":97286,"high":99166,"low":94415,"close":95603,"volume":1073877,"rsi_14":57.84,"sma_20":98230.0,"sma_60":93541.67,"sma_120":86630.0},{"date":"2026-02-03","open":97681,"high":99661,"low":97088,"close":99265,"volume":1037039,"rsi_14":60.0,"sma_20":98545.0,"sma_60":93685.0,"sma_120":86825.0},{"date":"2026-02-04","open":99265,"high":102729,"low":99166,"close":101739,"volume":1383130,"rsi_14":69.53,"sma_20":89815.0,"sma_60":83660.0,"sma_120":79647.5},{"date":"2026-02-05","open":100749,"high":101541,"low":98473,"close":99265,"volume":824988,"rsi_14":63.74,"sma_20":90400.0,"sma_60":84128.33,"sma_120":79880.0},{"date":"2026-02-06","open":97286,"high":98176,"low":95009,"close":98176,"volume":802143,"rsi_14":59.24,"sma_20":90935.0,"sma_60":84566.67,"sma_120":80099.17},{"date":"2026-02-09","open":100156,"high":102135,"low":99067,"close":101541,"volume":899239,"rsi_14":63.61,"sma_20":91710.0,"sma_60":85036.67,"sma_120":80340.0},{"date":"2026-02-10","open":102234,"high":103619,"low":101442,"close":102927,"volume":1117921,"rsi_14":69.06,"sma_20":92325.0,"sma_60":85515.0,"sma_120":80585.0},{"date":"2026-02-11","open":105401,"high":127372,"low":105302,"close":126580,"volume":13160492,"rsi_14":80.98,"sma_20":94305.0,"sma_60":86395.0,"sma_120":81024.17},{"date":"2026-02-12","open":126481,"high":126481,"low":117772,"close":120147,"volume":5121457,"rsi_14":77.44,"sma_20":95895.0,"sma_60":87165.0,"sma_120":81434.17},{"date":"2026-02-13","open":116683,"high":118465,"low":114902,"close":115990,"volume":2261854,"rsi_14":73.05,"sma_20":97225.0,"sma_60":87858.33,"sma_120":81810.83},{"date":"2026-02-19","open":118762,"high":121335,"low":117772,"close":119850,"volume":1916025,"rsi_14":74.49,"sma_20":98635.0,"sma_60":88613.33,"sma_120":82218.33},{"date":"2026-02-20","open":119058,"high":124799,"low":119058,"close":122324,"volume":1906702,"rsi_14":76.35,"sma_20":100190.0,"sma_60":89408.33,"sma_120":82633.33},{"date":"2026-02-23","open":124106,"high":138060,"low":123215,"close":131232,"volume":5519357,"rsi_14":81.48,"sma_20":102310.0,"sma_60":90335.0,"sma_120":83129.17},{"date":"2026-02-24","open":133310,"high":134399,"low":127273,"close":133112,"volume":1918668,"rsi_14":81.64,"sma_20":104465.0,"sma_60":91291.67,"sma_120":83633.33},{"date":"2026-02-25","open":133013,"high":133013,"low":129846,"close":131924,"volume":1265443,"rsi_14":77.1,"sma_20":111055.0,"sma_60":99808.33,"sma_120":91209.17},{"date":"2026-02-26","open":140535,"high":147561,"low":139050,"close":145186,"volume":4568151,"rsi_14":80.45,"sma_20":109730.0,"sma_60":93376.67,"sma_120":84709.17},{"date":"2026-02-27","open":143207,"high":150332,"low":142118,"close":144196,"volume":2611013,"rsi_14":78.26,"sma_20":115485.0,"sma_60":101823.33,"sma_120":92392.5},{"date":"2026-03-03","open":138654,"high":139842,"low":125689,"close":126283,"volume":2709473,"rsi_14":64.92,"sma_20":116870.0,"sma_60":102523.33,"sma_120":92840.0},{"date":"2026-03-04","open":116782,"high":121830,"low":105599,"close":107875,"volume":2558128,"rsi_14":54.5,"sma_20":117275.0,"sma_60":102916.67,"sma_120":93146.67},{"date":"2026-03-05","open":117475,"high":119454,"low":112725,"close":114209,"volume":1954025,"rsi_14":55.71,"sma_20":118090.0,"sma_60":103386.67,"sma_120":93500.83},{"date":"2026-03-06","open":111339,"high":118168,"low":111339,"close":116782,"volume":1179043,"rsi_14":56.18,"sma_20":119160.0,"sma_60":103861.67,"sma_120":93864.17},{"date":"2026-03-09","open":109657,"high":112527,"low":106885,"close":112230,"volume":1042771,"rsi_14":42.28,"sma_20":119815.0,"sma_60":104171.67,"sma_120":94181.67},{"date":"2026-03-10","open":118069,"high":118069,"low":112131,"close":114704,"volume":1051235,"rsi_14":46.94,"sma_20":120470.0,"sma_60":104441.67,"sma_120":94521.67},{"date":"2026-03-11","open":117376,"high":121236,"low":115298,"close":116683,"volume":1047058,"rsi_14":50.4,"sma_20":121350.0,"sma_60":104788.33,"sma_120":94877.5},{"date":"2026-03-12","open":115100,"high":116188,"low":112626,"close":112824,"volume":956070,"rsi_14":45.95,"sma_20":122090.0,"sma_60":105096.67,"sma_120":95197.5},{"date":"2026-03-13","open":109459,"high":113219,"low":108667,"close":111933,"volume":733098,"rsi_14":43.9,"sma_20":122615.0,"sma_60":105406.67,"sma_120":95508.33},{"date":"2026-03-16","open":111735,"high":115496,"low":111141,"close":113021,"volume":648220,"rsi_14":38.24,"sma_20":123125.0,"sma_60":100840.0,"sma_120":88687.5},{"date":"2026-03-17","open":115694,"high":116188,"low":113318,"close":113318,"volume":691353,"rsi_14":36.95,"sma_20":122455.0,"sma_60":101431.67,"sma_120":89013.33},{"date":"2026-03-18","open":115199,"high":119454,"low":114605,"close":118762,"volume":933385,"rsi_14":41.78,"sma_20":122385.0,"sma_60":102081.67,"sma_120":89385.83},{"date":"2026-03-19","open":114704,"high":116683,"low":114011,"close":115001,"volume":560434,"rsi_14":28.61,"sma_20":122335.0,"sma_60":102635.0,"sma_120":89710.83},{"date":"2026-03-20","open":115793,"high":119058,"low":115298,"close":116683,"volume":797591,"rsi_14":30.69,"sma_20":122175.0,"sma_60":103195.0,"sma_120":90052.5},{"date":"2026-03-23","open":110151,"high":112329,"low":107875,"close":108370,"volume":932229,"rsi_14":35.47,"sma_20":121470.0,"sma_60":103621.67,"sma_120":90336.67},{"date":"2026-03-24","open":113021,"high":114803,"low":109755,"close":113120,"volume":655877,"rsi_14":55.46,"sma_20":120555.0,"sma_60":104123.33,"sma_120":90655.83},{"date":"2026-03-25","open":114902,"high":116089,"low":113021,"close":113516,"volume":757815,"rsi_14":49.18,"sma_20":119565.0,"sma_60":104518.33,"sma_120":90976.67},{"date":"2026-03-26","open":113120,"high":114011,"low":110052,"close":111834,"volume":580950,"rsi_14":43.99,"sma_20":118550.0,"sma_60":104915.0,"sma_120":91280.0},{"date":"2026-03-27","open":107974,"high":111042,"low":106589,"close":110844,"volume":552035,"rsi_14":48.16,"sma_20":116815.0,"sma_60":105288.33,"sma_120":91572.5},{"date":"2026-03-30","open":105409,"high":108600,"low":104312,"close":108002,"volume":462366,"rsi_14":40.31,"sma_20":114945.0,"sma_60":105590.0,"sma_120":91815.83},{"date":"2026-03-31","open":105010,"high":107603,"low":103315,"close":105309,"volume":759539,"rsi_14":34.59,"sma_20":113845.0,"sma_60":105883.33,"sma_120":92046.67},{"date":"2026-04-01","open":110297,"high":112689,"low":108803,"close":112091,"volume":676738,"rsi_14":48.25,"sma_20":114020.0,"sma_60":106275.0,"sma_120":92341.67},{"date":"2026-04-02","open":114983,"high":116080,"low":106905,"close":108501,"volume":882435,"rsi_14":45.3,"sma_20":113690.0,"sma_60":106603.33,"sma_120":92600.0},{"date":"2026-04-03","open":110800,"high":111500,"low":107300,"close":108300,"volume":439721,"rsi_14":43.46,"sma_20":113205.0,"sma_60":106928.33,"sma_120":92857.5},{"date":"2026-04-06","open":107803,"high":109897,"low":107503,"close":109099,"volume":351253,"rsi_14":44.44,"sma_20":113005.0,"sma_60":107291.67,"sma_120":93113.33},{"date":"2026-04-07","open":111093,"high":114085,"low":104711,"close":106805,"volume":1090464,"rsi_14":34.89,"sma_20":112565.0,"sma_60":107616.67,"sma_120":93360.83},{"date":"2026-04-08","open":113886,"high":116977,"low":112589,"close":116379,"volume":1193144,"rsi_14":50.52,"sma_20":112505.0,"sma_60":108085.0,"sma_120":93708.33},{"date":"2026-04-09","open":116778,"high":120368,"low":115382,"close":116877,"volume":1188521,"rsi_14":49.26,"sma_20":112665.0,"sma_60":108563.33,"sma_120":94053.33},{"date":"2026-04-10","open":118673,"high":119570,"low":116877,"close":118074,"volume":608715,"rsi_14":61.1,"sma_20":112930.0,"sma_60":109085.0,"sma_120":94401.67},{"date":"2026-04-13","open":114983,"high":116479,"low":114384,"close":114983,"volume":469084,"rsi_14":51.3,"sma_20":112985.0,"sma_60":109478.33,"sma_120":94721.67},{"date":"2026-04-14","open":117875,"high":121066,"low":117276,"close":119670,"volume":679271,"rsi_14":56.21,"sma_20":113260.0,"sma_60":110006.67,"sma_120":95078.33},{"date":"2026-04-15","open":123659,"high":125952,"low":120667,"close":121864,"volume":970337,"rsi_14":60.65,"sma_20":113370.0,"sma_60":110550.0,"sma_120":95455.83},{"date":"2026-04-16","open":122961,"high":126651,"low":122163,"close":125653,"volume":862043,"rsi_14":65.22,"sma_20":113860.0,"sma_60":111140.0,"sma_120":95867.5},{"date":"2026-04-17","open":125055,"high":125254,"low":122861,"close":123858,"volume":519561,"rsi_14":68.03,"sma_20":114175.0,"sma_60":111661.67,"sma_120":96270.0},{"date":"2026-04-20","open":123360,"high":125454,"low":122662,"close":124157,"volume":448899,"rsi_14":72.66,"sma_20":114925.0,"sma_60":112195.0,"sma_120":96655.0},{"date":"2026-04-21","open":125454,"high":126651,"low":124955,"close":126252,"volume":600138,"rsi_14":69.11,"sma_20":115540.0,"sma_60":112801.67,"sma_120":97066.67},{"date":"2026-04-22","open":125653,"high":133532,"low":125254,"close":132435,"volume":1430607,"rsi_14":80.46,"sma_20":116445.0,"sma_60":113491.67,"sma_120":97533.33},{"date":"2026-04-23","open":135526,"high":135526,"low":126252,"close":129543,"volume":1201334,"rsi_14":75.84,"sma_20":117290.0,"sma_60":114196.67,"sma_120":97978.33},{"date":"2026-04-24","open":130440,"high":132534,"low":125753,"close":127149,"volume":815555,"rsi_14":71.0,"sma_20":118065.0,"sma_60":114870.0,"sma_120":98401.67},{"date":"2026-04-27","open":128346,"high":130839,"low":126950,"close":129642,"volume":628169,"rsi_14":76.44,"sma_20":119150.0,"sma_60":115581.67,"sma_120":98853.33},{"date":"2026-04-28","open":141210,"high":148590,"low":138418,"close":139615,"volume":3412120,"rsi_14":76.66,"sma_20":120870.0,"sma_60":116475.0,"sma_120":99392.5},{"date":"2026-04-29","open":140811,"high":141709,"low":134230,"close":135426,"volume":1519252,"rsi_14":69.62,"sma_20":122035.0,"sma_60":117338.33,"sma_120":99891.67},{"date":"2026-04-30","open":139914,"high":151283,"low":138418,"close":140512,"volume":4601367,"rsi_14":74.02,"sma_20":125360.0,"sma_60":116843.33,"sma_120":114582.5},{"date":"2026-05-04","open":145798,"high":145798,"low":139914,"close":142806,"volume":1517270,"rsi_14":77.62,"sma_20":125385.0,"sma_60":119250.0,"sma_120":101627.5},{"date":"2026-05-06","open":146994,"high":156568,"low":146595,"close":154474,"volume":3976159,"rsi_14":80.35,"sma_20":127660.0,"sma_60":120160.0,"sma_120":102310.83},{"date":"2026-05-07","open":154573,"high":155272,"low":144601,"close":148291,"volume":1943210,"rsi_14":71.54,"sma_20":129740.0,"sma_60":120925.0,"sma_120":102930.0},{"date":"2026-05-08","open":147593,"high":157964,"low":145399,"close":153676,"volume":2029897,"rsi_14":72.27,"sma_20":131610.0,"sma_60":121821.67,"sma_120":103586.67},{"date":"2026-05-11","open":157166,"high":158164,"low":151582,"close":156269,"volume":1761737,"rsi_14":75.43,"sma_20":133585.0,"sma_60":122780.0,"sma_120":104266.67},{"date":"2026-05-12","open":160956,"high":194364,"low":159959,"close":184391,"volume":10296997,"rsi_14":82.9,"sma_20":136910.0,"sma_60":124151.67,"sma_120":105180.83},{"date":"2026-05-13","open":192269,"high":194463,"low":183394,"close":190873,"volume":4385663,"rsi_14":83.68,"sma_20":140715.0,"sma_60":125608.33,"sma_120":106145.83},{"date":"2026-05-14","open":201444,"high":223882,"low":200447,"close":216403,"volume":4316463,"rsi_14":86.42,"sma_20":145565.0,"sma_60":127093.33,"sma_120":107322.5},{"date":"2026-05-15","open":255296,"high":265767,"low":232359,"close":239838,"volume":5856267,"rsi_14":90.6,"sma_20":151480.0,"sma_60":129078.33,"sma_120":108694.17},{"date":"2026-05-18","open":248315,"high":248813,"low":211417,"close":216403,"volume":3949389,"rsi_14":78.45,"sma_20":156030.0,"sma_60":130741.67,"sma_120":109860.83},{"date":"2026-05-19","open":208924,"high":213411,"low":186884,"close":191172,"volume":4689967,"rsi_14":67.13,"sma_20":159405.0,"sma_60":131918.33,"sma_120":110815.83},{"date":"2026-05-20","open":188979,"high":189577,"low":174818,"close":180502,"volume":3723283,"rsi_14":61.34,"sma_20":162230.0,"sma_60":132875.0,"sma_120":111682.5},{"date":"2026-05-21","open":191771,"high":234353,"low":190474,"close":234353,"volume":5319048,"rsi_14":71.51,"sma_20":167650.0,"sma_60":134581.67,"sma_120":112991.67},{"date":"2026-05-22","open":240337,"high":246819,"low":227373,"close":236348,"volume":4120471,"rsi_14":71.12,"sma_20":172860.0,"sma_60":136290.0,"sma_120":114281.67},{"date":"2026-05-26","open":245323,"high":248315,"low":227373,"close":238841,"volume":2749083,"rsi_14":71.15,"sma_20":178340.0,"sma_60":138060.0,"sma_120":115618.33},{"date":"2026-05-27","open":243329,"high":244824,"low":229367,"close":234353,"volume":2775873,"rsi_14":68.16,"sma_20":183715.0,"sma_60":139531.67,"sma_120":116912.5},{"date":"2026-05-28","open":233855,"high":242331,"low":214408,"close":224879,"volume":3018457,"rsi_14":67.16,"sma_20":188490.0,"sma_60":140861.67,"sma_120":118130.0},{"date":"2026-05-29","open":254797,"high":292194,"low":247816,"close":292194,"volume":9128469,"rsi_14":74.29,"sma_20":196140.0,"sma_60":143618.33,"sma_120":119921.67},{"date":"2026-06-01","open":373968,"high":379453,"low":357513,"close":379453,"volume":5176636,"rsi_14":80.18,"sma_20":208375.0,"sma_60":148143.33,"sma_120":122443.33},{"date":"2026-06-02","open":421836,"high":436795,"low":329092,"close":391420,"volume":10466703,"rsi_14":79.27,"sma_20":220955.0,"sma_60":152761.67,"sma_120":125078.33},{"date":"2026-06-04","open":357015,"high":360007,"low":327097,"close":327097,"volume":4294026,"rsi_14":66.55,"sma_20":230195.0,"sma_60":156261.67,"sma_120":127172.5},{"date":"2026-06-05","open":319119,"high":335075,"low":293690,"close":302166,"volume":6066192,"rsi_14":60.44,"sma_20":237600.0,"sma_60":159421.67,"sma_120":129067.5},{"date":"2026-06-08","open":254298,"high":291695,"low":253800,"close":267263,"volume":4274007,"rsi_14":53.25,"sma_20":243565.0,"sma_60":161956.67,"sma_120":130675.0},{"date":"2026-06-09","open":273745,"high":276238,"low":227373,"close":247318,"volume":5188949,"rsi_14":53.69,"sma_20":248260.0,"sma_60":164125.0,"sma_120":132105.0},{"date":"2026-06-10","open":235351,"high":250309,"low":215904,"close":223384,"volume":3685996,"rsi_14":53.86,"sma_20":251625.0,"sma_60":165958.33,"sma_120":133313.33},{"date":"2026-06-11","open":209422,"high":227373,"low":206929,"close":225378,"volume":3299797,"rsi_14":55.49,"sma_20":253680.0,"sma_60":167840.0,"sma_120":134521.67},{"date":"2026-06-12","open":235849,"high":246819,"low":222386,"close":224879,"volume":2953732,"rsi_14":48.67,"sma_20":255385.0,"sma_60":169695.0,"sma_120":135709.17},{"date":"2026-06-15","open":233356,"high":261279,"low":231860,"close":242830,"volume":2656201,"rsi_14":50.87,"sma_20":256710.0,"sma_60":171845.0,"sma_120":137035.83},{"date":"2026-06-16","open":248813,"high":249312,"low":231362,"close":233356,"volume":1602695,"rsi_14":49.28,"sma_20":256385.0,"sma_60":173745.0,"sma_120":138286.67},{"date":"2026-06-17","open":228370,"high":238841,"low":223384,"close":233855,"volume":1260211,"rsi_14":18.72,"sma_20":261500.0,"sma_60":187760.0,"sma_120":146764.17},{"date":"2026-06-18","open":238841,"high":241334,"low":225378,"close":227871,"volume":1541989,"rsi_14":50.4,"sma_20":259100.0,"sma_60":177560.0,"sma_120":140685.0},{"date":"2026-06-19","open":228370,"high":228868,"low":204935,"close":210918,"volume":2963743,"rsi_14":37.33,"sma_20":260625.0,"sma_60":179260.0,"sma_120":141704.17},{"date":"2026-06-22","open":226375,"high":240835,"low":220392,"close":226874,"volume":3353936,"rsi_14":19.4,"sma_20":260250.0,"sma_60":181146.67,"sma_120":142853.33},{"date":"2026-06-23","open":227871,"high":228370,"low":200447,"close":201444,"volume":1955116,"rsi_14":13.85,"sma_20":258500.0,"sma_60":182601.67,"sma_120":143785.0},{"date":"2026-06-24","open":201943,"high":208924,"low":197655,"close":203937,"volume":1449985,"rsi_14":19.35,"sma_20":256750.0,"sma_60":184126.67,"sma_120":144755.83},{"date":"2026-06-25","open":209422,"high":209921,"low":199948,"close":202441,"volume":1063971,"rsi_14":21.91,"sma_20":255150.0,"sma_60":185643.33,"sma_120":145705.83},{"date":"2026-06-26","open":197555,"high":200447,"low":183394,"close":195361,"volume":2018400,"rsi_14":25.98,"sma_20":253670.0,"sma_60":187103.33,"sma_120":146595.83},{"date":"2026-06-29","open":195062,"high":198054,"low":185588,"close":196159,"volume":1599058,"rsi_14":30.4,"sma_20":248855.0,"sma_60":188621.67,"sma_120":147495.0},{"date":"2026-06-30","open":206430,"high":206929,"low":198752,"close":202441,"volume":1364895,"rsi_14":40.72,"sma_20":239980.0,"sma_60":190130.0,"sma_120":148456.67},{"date":"2026-07-01","open":201943,"high":201943,"low":189677,"close":192768,"volume":1449121,"rsi_14":36.48,"sma_20":230020.0,"sma_60":191538.33,"sma_120":149337.5},{"date":"2026-07-02","open":184491,"high":198053,"low":181599,"close":191771,"volume":2074211,"rsi_14":36.33,"sma_20":223235.0,"sma_60":192938.33,"sma_120":150201.67},{"date":"2026-07-03","open":189477,"high":190774,"low":176912,"close":190474,"volume":1441814,"rsi_14":24.93,"sma_20":217635.0,"sma_60":194298.33,"sma_120":151055.83},{"date":"2026-07-06","open":191472,"high":193965,"low":180901,"close":185189,"volume":1044645,"rsi_14":25.97,"sma_20":213520.0,"sma_60":195608.33,"sma_120":151877.5},{"date":"2026-07-07","open":181499,"high":188580,"low":174518,"close":188580,"volume":1826162,"rsi_14":28.05,"sma_20":210575.0,"sma_60":196815.0,"sma_120":152689.17},{"date":"2026-07-08","open":186884,"high":205433,"low":185887,"close":195261,"volume":3314380,"rsi_14":34.29,"sma_20":209165.0,"sma_60":198125.0,"sma_120":153585.0},{"date":"2026-07-09","open":194463,"high":194862,"low":174917,"close":177510,"volume":2127439,"rsi_14":34.03,"sma_20":206765.0,"sma_60":199118.33,"sma_120":154321.67},{"date":"2026-07-10","open":179206,"high":185787,"low":177610,"close":181898,"volume":1319871,"rsi_14":25.83,"sma_20":204610.0,"sma_60":200236.67,"sma_120":155086.67},{"date":"2026-07-13","open":184990,"high":207926,"low":183294,"close":185089,"volume":2664002,"rsi_14":38.45,"sma_20":201715.0,"sma_60":201330.0,"sma_120":155859.17},{"date":"2026-07-14","open":184690,"high":187882,"low":175316,"close":184890,"volume":1853525,"rsi_14":36.1,"sma_20":199285.0,"sma_60":202383.33,"sma_120":156633.33},{"date":"2026-07-15","open":190973,"high":197355,"low":189178,"close":193466,"volume":1412397,"rsi_14":44.06,"sma_20":197260.0,"sma_60":203516.67,"sma_120":157498.33},{"date":"2026-07-16","open":191472,"high":192170,"low":177012,"close":178507,"volume":1389002,"rsi_14":39.9,"sma_20":194785.0,"sma_60":204430.0,"sma_120":158228.33},{"date":"2026-07-20","open":171527,"high":175217,"low":166241,"close":166740,"volume":1208377,"rsi_14":34.42,"sma_20":192570.0,"sma_60":205141.67,"sma_120":158891.67},{"date":"2026-07-21","open":166042,"high":174120,"low":162352,"close":172723,"volume":1151424,"rsi_14":34.22,"sma_20":189855.0,"sma_60":205918.33,"sma_120":159609.17},{"date":"2026-07-22","open":179505,"high":193765,"low":178807,"close":182197,"volume":1738718,"rsi_14":44.37,"sma_20":188890.0,"sma_60":206750.0,"sma_120":160404.17},{"date":"2026-07-23","open":185488,"high":186984,"low":177909,"close":186984,"volume":1096100,"rsi_14":47.55,"sma_20":188040.0,"sma_60":207710.0,"sma_120":161246.67},{"date":"2026-07-24","open":181798,"high":181898,"low":167637,"close":168734,"volume":1207025,"rsi_14":40.52,"sma_20":186350.0,"sma_60":208405.0,"sma_120":161956.67},{"date":"2026-07-27","open":173222,"high":176014,"low":169034,"close":171826,"volume":873829,"rsi_14":44.06,"sma_20":185170.0,"sma_60":209110.0,"sma_120":162682.5},{"date":"2026-07-28","open":164646,"high":167438,"low":154873,"close":157067,"volume":949737,"rsi_14":37.28,"sma_20":183210.0,"sma_60":209401.67,"sma_120":163277.5},{"date":"2026-07-29","open":159360,"high":161953,"low":141510,"close":150086,"volume":1652978,"rsi_14":31.81,"sma_20":180585.0,"sma_60":209646.67,"sma_120":163711.67},{"date":"2026-07-30","open":143803,"high":153975,"low":143803,"close":147593,"volume":1265580,"rsi_14":36.26,"sma_20":178320.0,"sma_60":209765.0,"sma_120":164119.17},{"date":"2026-07-31","open":157067,"high":161953,"low":152080,"close":161654,"volume":1754895,"rsi_14":41.46,"sma_20":176810.0,"sma_60":210080.0,"sma_120":164665.0},{"date":"2026-08-03","open":157765,"high":160557,"low":153676,"close":158363,"volume":754750,"rsi_14":38.74,"sma_20":175200.0,"sma_60":210145.0,"sma_120":165152.5},{"date":"2026-08-04","open":159959,"high":166840,"low":156468,"close":165045,"volume":1179360,"rsi_14":42.07,"sma_20":174190.0,"sma_60":210425.0,"sma_120":165675.0},{"date":"2026-08-05","open":170430,"high":180701,"low":168535,"close":179006,"volume":1343478,"rsi_14":44.46,"sma_20":173710.0,"sma_60":210848.33,"sma_120":166335.0},{"date":"2026-08-06","open":176214,"high":180701,"low":171128,"close":174718,"volume":910158,"rsi_14":48.42,"sma_20":172680.0,"sma_60":211156.67,"sma_120":166968.33},{"date":"2026-08-07","open":186884,"high":186984,"low":177610,"close":184491,"volume":1456931,"rsi_14":57.53,"sma_20":173030.0,"sma_60":211158.33,"sma_120":167655.0},{"date":"2026-08-10","open":184092,"high":190076,"low":180402,"close":189477,"volume":1054814,"rsi_14":57.17,"sma_20":173410.0,"sma_60":211135.0,"sma_120":168371.67},{"date":"2026-08-11","open":187183,"high":187183,"low":181200,"close":181200,"volume":800188,"rsi_14":49.57,"sma_20":173215.0,"sma_60":210546.67,"sma_120":168820.0},{"date":"2026-08-12","open":184200,"high":212500,"low":184200,"close":205000,"volume":3086187,"rsi_14":56.51,"sma_20":174195.0,"sma_60":209955.0,"sma_120":169516.67},{"date":"2026-08-13","open":209500,"high":211500,"low":202500,"close":206500,"volume":1210921,"rsi_14":65.85,"sma_20":174820.0,"sma_60":209780.0,"sma_120":170260.83},{"date":"2026-08-14","open":212000,"high":225000,"low":206500,"close":215000,"volume":1598040,"rsi_14":67.34,"sma_20":176620.0,"sma_60":210168.33,"sma_120":171043.33},{"date":"2026-08-18","open":225500,"high":231500,"low":205500,"close":208000,"volume":1525810,"rsi_14":71.9,"sma_20":178660.0,"sma_60":210618.33,"sma_120":171746.67},{"date":"2026-08-19","open":198400,"high":210500,"low":197300,"close":201500,"volume":858018,"rsi_14":72.21,"sma_20":180075.0,"sma_60":210060.0,"sma_120":172320.83},{"date":"2026-08-20","open":204000,"high":205500,"low":200500,"close":202500,"volume":552426,"rsi_14":74.05,"sma_20":181065.0,"sma_60":209485.0,"sma_120":172887.5},{"date":"2026-08-21","open":197000,"high":198300,"low":191300,"close":194500,"volume":858709,"rsi_14":65.11,"sma_20":181415.0,"sma_60":208735.0,"sma_120":173397.5},{"date":"2026-08-24","open":197200,"high":202000,"low":194400,"close":199800,"volume":646815,"rsi_14":68.77,"sma_20":182945.0,"sma_60":208148.33,"sma_120":173840.0},{"date":"2026-08-25","open":196000,"high":200500,"low":188800,"close":200500,"volume":565076,"rsi_14":66.96,"sma_20":184355.0,"sma_60":207731.67,"sma_120":174296.67},{"date":"2026-08-26","open":200000,"high":201500,"low":196100,"close":200500,"volume":538088,"rsi_14":61.77,"sma_20":186505.0,"sma_60":206190.0,"sma_120":174904.17},{"date":"2026-08-27","open":204000,"high":204500,"low":197000,"close":198300,"volume":517672,"rsi_14":63.26,"sma_20":188895.0,"sma_60":203153.33,"sma_120":175648.33},{"date":"2026-08-28","open":199400,"high":202000,"low":197100,"close":201500,"volume":535676,"rsi_14":60.25,"sma_20":191570.0,"sma_60":199970.0,"sma_120":176365.83},{"date":"2026-08-31","open":196800,"high":217000,"low":193400,"close":216500,"volume":1397090,"rsi_14":64.64,"sma_20":194290.0,"sma_60":198111.67,"sma_120":177186.67},{"date":"2026-09-01","open":212500,"high":212500,"low":203000,"close":206500,"volume":716877,"rsi_14":63.45,"sma_20":196675.0,"sma_60":196503.33,"sma_120":177962.5},{"date":"2026-09-02","open":199900,"high":204500,"low":197500,"close":200500,"volume":545922,"rsi_14":47.0,"sma_20":198425.0,"sma_60":195378.33,"sma_120":178667.5},{"date":"2026-09-03","open":203000,"high":205000,"low":195100,"close":199700,"volume":475176,"rsi_14":45.42,"sma_20":199435.0,"sma_60":194573.33,"sma_120":179349.17},{"date":"2026-09-04","open":204000,"high":206500,"low":200500,"close":201500,"volume":416253,"rsi_14":40.0,"sma_20":200750.0,"sma_60":194198.33,"sma_120":180078.33},{"date":"2026-09-07","open":212500,"high":225500,"low":212500,"close":214000,"volume":1672760,"rsi_14":54.11,"sma_20":202200.0,"sma_60":193998.33,"sma_120":180919.17},{"date":"2026-09-08","open":215000,"high":215500,"low":205000,"close":205000,"volume":596694,"rsi_14":52.32,"sma_20":202950.0,"sma_60":193656.67,"sma_120":181675.83},{"date":"2026-09-09","open":207000,"high":207500,"low":201500,"close":204500,"volume":474955,"rsi_14":51.33,"sma_20":204090.0,"sma_60":193006.67,"sma_120":182425.83},{"date":"2026-09-10","open":207000,"high":210500,"low":204000,"close":206500,"volume":661364,"rsi_14":58.7,"sma_20":204165.0,"sma_60":192548.33,"sma_120":183146.67},{"date":"2026-09-11","open":200500,"high":204500,"low":198600,"close":199500,"volume":715786,"rsi_14":49.79,"sma_20":203815.0,"sma_60":191965.0,"sma_120":183840.83},{"date":"2026-09-14","open":196000,"high":201000,"low":192600,"close":194900,"volume":515974,"rsi_14":46.25,"sma_20":202810.0,"sma_60":191405.0,"sma_120":184482.5},{"date":"2026-09-15","open":198100,"high":203500,"low":196000,"close":202000,"volume":454680,"rsi_14":50.92,"sma_20":202510.0,"sma_60":191246.67,"sma_120":185253.33},{"date":"2026-09-16","open":199400,"high":200500,"low":197100,"close":199600,"volume":393254,"rsi_14":50.79,"sma_20":202415.0,"sma_60":190781.67,"sma_120":185964.17},{"date":"2026-09-17","open":199800,"high":201000,"low":197700,"close":199400,"volume":396900,"rsi_14":48.67,"sma_20":202260.0,"sma_60":190738.33,"sma_120":186670.0},{"date":"2026-09-18","open":202000,"high":203000,"low":197700,"close":198700,"volume":844243,"rsi_14":36.22,"sma_20":202470.0,"sma_60":190641.67,"sma_120":187384.17},{"date":"2026-09-21","open":199600,"high":203500,"low":198000,"close":203000,"volume":497341,"rsi_14":47.03,"sma_20":202630.0,"sma_60":190641.67,"sma_120":188142.5},{"date":"2026-09-22","open":211500,"high":221000,"low":209000,"close":215000,"volume":1625088,"rsi_14":61.17,"sma_20":203355.0,"sma_60":190960.0,"sma_120":189031.67},{"date":"2026-09-23","open":215500,"high":216000,"low":207000,"close":210500,"volume":546536,"rsi_14":57.87,"sma_20":203855.0,"sma_60":191190.0,"sma_120":189905.83},{"date":"2026-09-28","open":214500,"high":220000,"low":212000,"close":214500,"volume":782917,"rsi_14":59.18,"sma_20":204665.0,"sma_60":191381.67,"sma_120":190755.83},{"date":"2026-09-29","open":212000,"high":216000,"low":210000,"close":216000,"volume":556167,"rsi_14":51.67,"sma_20":205390.0,"sma_60":191760.0,"sma_120":191649.17},{"date":"2026-09-30","open":215000,"high":221000,"low":212000,"close":213500,"volume":693785,"rsi_14":57.97,"sma_20":205240.0,"sma_60":192113.33,"sma_120":192525.83},{"date":"2026-10-01","open":211000,"high":212000,"low":205000,"close":212000,"volume":428556,"rsi_14":56.91,"sma_20":205515.0,"sma_60":192463.33,"sma_120":193380.83},{"date":"2026-10-02","open":211500,"high":216500,"low":208500,"close":215500,"volume":395945,"rsi_14":58.06,"sma_20":206265.0,"sma_60":192960.0,"sma_120":194284.17},{"date":"2026-10-06","open":227000,"high":235000,"low":226000,"close":233000,"volume":1262283,"rsi_14":75.26,"sma_20":207930.0,"sma_60":193691.67,"sma_120":195253.33},{"date":"2026-10-07","open":231500,"high":238000,"low":207000,"close":209000,"volume":1824551,"rsi_14":58.23,"sma_20":208305.0,"sma_60":193911.67,"sma_120":196018.33},{"date":"2026-10-08","open":208000,"high":208500,"low":198800,"close":201000,"volume":1037049,"rsi_14":49.42,"sma_20":207655.0,"sma_60":194295.0,"sma_120":196706.67},{"date":"2026-10-12","open":200500,"high":201000,"low":184500,"close":185300,"volume":1281858,"rsi_14":42.84,"sma_20":206670.0,"sma_60":194343.33,"sma_120":197290.0},{"date":"2026-10-13","open":179300,"high":182000,"low":170800,"close":178300,"volume":1162916,"rsi_14":40.11,"sma_20":205360.0,"sma_60":194221.67,"sma_120":197775.83},{"date":"2026-10-14","open":179600,"high":180350,"low":175200,"close":177200,"volume":767748,"rsi_14":39.96,"sma_20":203895.0,"sma_60":194085.0,"sma_120":198234.17},{"date":"2026-10-15","open":167000,"high":171500,"low":165400,"close":165500,"volume":888847,"rsi_14":33.62,"sma_20":202195.0,"sma_60":193610.0,"sma_120":198563.33},{"date":"2026-10-16","open":170200,"high":174400,"low":168000,"close":170700,"volume":676867,"rsi_14":29.43,"sma_20":200985.0,"sma_60":193471.67,"sma_120":198950.83},{"date":"2026-10-19","open":162200,"high":172000,"low":161500,"close":171900,"volume":792199,"rsi_14":31.51,"sma_20":199480.0,"sma_60":193550.0,"sma_120":199345.83},{"date":"2026-10-20","open":168200,"high":169900,"low":161000,"close":161300,"volume":659466,"rsi_14":26.04,"sma_20":197565.0,"sma_60":193351.67,"sma_120":199635.0},{"date":"2026-10-21","open":166200,"high":167300,"low":163100,"close":165600,"volume":577222,"rsi_14":27.86,"sma_20":195875.0,"sma_60":193066.67,"sma_120":199908.33},{"date":"2026-10-22","open":164200,"high":166800,"low":157900,"close":158500,"volume":514174,"rsi_14":26.77,"sma_20":193865.0,"sma_60":192583.33,"sma_120":200146.67},{"date":"2026-10-23","open":152435,"high":156300,"low":149681,"close":156300,"volume":495811}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":8491.789999999999,"pbr":0.8,"per":18.41,"roa":1.06,"roe":2.45,"grade":"C","comment":"PER 18.5배, ROE 2.45%","revenue":93279623000000.0,"analysis":"PER 18.5배입니다. ROE 2.5%입니다. 시가총액 25.59조. 매출 93.28조, 영업이익 3.83조.","eps_basis":"TTM","debt_ratio":1.3089494569381472,"market_cap":25458859385100,"net_income":1521561000000.0,"total_debt":41778571000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":27.72,"total_assets":73696206000000.0,"total_equity":31917635000000.0,"profit_margin":1.63,"revenue_basis":"TTM","dividend_yield":0.96,"net_income_basis":"TTM","operating_income":3832734000000.0,"operating_margin":4.11,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":156300.0,"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":51300.0},{"date":"2016-10-25","close":50100.0},{"date":"2016-10-26","close":50300.0},{"date":"2016-10-27","close":49150.0},{"date":"2016-10-28","close":47600.0},{"date":"2016-10-31","close":47800.0},{"date":"2016-11-01","close":47350.0},{"date":"2016-11-02","close":47400.0},{"date":"2016-11-03","close":47500.0},{"date":"2016-11-04","close":47100.0},{"date":"2016-11-07","close":47350.0},{"date":"2016-11-08","close":47750.0},{"date":"2016-11-09","close":45700.0},{"date":"2016-11-10","close":46700.0},{"date":"2016-11-11","close":45750.0},{"date":"2016-11-14","close":46400.0},{"date":"2016-11-15","close":47050.0},{"date":"2016-11-16","close":47000.0},{"date":"2016-11-17","close":46850.0},{"date":"2016-11-18","close":46850.0},{"date":"2016-11-21","close":46050.0},{"date":"2016-11-22","close":45900.0},{"date":"2016-11-23","close":46600.0},{"date":"2016-11-24","close":46000.0},{"date":"2016-11-25","close":45800.0},{"date":"2016-11-28","close":45300.0},{"date":"2016-11-29","close":45350.0},{"date":"2016-11-30","close":44900.0},{"date":"2016-12-01","close":46250.0},{"date":"2016-12-02","close":46350.0},{"date":"2016-12-05","close":46000.0},{"date":"2016-12-06","close":47100.0},{"date":"2016-12-07","close":46950.0},{"date":"2016-12-08","close":47500.0},{"date":"2016-12-09","close":47950.0},{"date":"2016-12-12","close":48150.0},{"date":"2016-12-13","close":48850.0},{"date":"2016-12-14","close":48300.0},{"date":"2016-12-15","close":48150.0},{"date":"2016-12-16","close":47850.0},{"date":"2016-12-19","close":47700.0},{"date":"2016-12-20","close":47800.0},{"date":"2016-12-21","close":48200.0},{"date":"2016-12-22","close":49400.0},{"date":"2016-12-23","close":49650.0},{"date":"2016-12-26","close":50900.0},{"date":"2016-12-27","close":50900.0},{"date":"2016-12-28","close":51500.0},{"date":"2016-12-29","close":51600.0},{"date":"2017-01-02","close":51600.0},{"date":"2017-01-03","close":54300.0},{"date":"2017-01-04","close":53800.0},{"date":"2017-01-05","close":53600.0},{"date":"2017-01-06","close":52600.0},{"date":"2017-01-09","close":53600.0},{"date":"2017-01-10","close":51800.0},{"date":"2017-01-11","close":52000.0},{"date":"2017-01-12","close":53300.0},{"date":"2017-01-13","close":52900.0},{"date":"2017-01-16","close":52800.0},{"date":"2017-01-17","close":52400.0},{"date":"2017-01-18","close":53700.0},{"date":"2017-01-19","close":54500.0},{"date":"2017-01-20","close":54100.0},{"date":"2017-01-23","close":53400.0},{"date":"2017-01-24","close":54100.0},{"date":"2017-01-25","close":54200.0},{"date":"2017-01-26","close":53200.0},{"date":"2017-01-31","close":55400.0},{"date":"2017-02-01","close":57900.0},{"date":"2017-02-02","close":58300.0},{"date":"2017-02-03","close":58200.0},{"date":"2017-02-06","close":58600.0},{"date":"2017-02-07","close":58800.0},{"date":"2017-02-08","close":60400.0},{"date":"2017-02-09","close":61500.0},{"date":"2017-02-10","close":61300.0},{"date":"2017-02-13","close":60700.0},{"date":"2017-02-14","close":61600.0},{"date":"2017-02-15","close":62200.0},{"date":"2017-02-16","close":62700.0},{"date":"2017-02-17","close":61400.0},{"date":"2017-02-20","close":62000.0},{"date":"2017-02-21","close":62100.0},{"date":"2017-02-22","close":62900.0},{"date":"2017-02-23","close":63100.0},{"date":"2017-02-24","close":62700.0},{"date":"2017-02-27","close":59000.0},{"date":"2017-02-28","close":59800.0},{"date":"2017-03-02","close":61600.0},{"date":"2017-03-03","close":62200.0},{"date":"2017-03-06","close":60300.0},{"date":"2017-03-07","close":63300.0},{"date":"2017-03-08","close":64900.0},{"date":"2017-03-09","close":64800.0},{"date":"2017-03-10","close":64100.0},{"date":"2017-03-13","close":65300.0},{"date":"2017-03-14","close":67100.0},{"date":"2017-03-15","close":67800.0},{"date":"2017-03-16","close":68100.0},{"date":"2017-03-17","close":68900.0},{"date":"2017-03-20","close":67200.0},{"date":"2017-03-21","close":66900.0},{"date":"2017-03-22","close":69200.0},{"date":"2017-03-23","close":72000.0},{"date":"2017-03-24","close":72200.0},{"date":"2017-03-27","close":71300.0},{"date":"2017-03-28","close":70700.0},{"date":"2017-03-29","close":70100.0},{"date":"2017-03-30","close":68100.0},{"date":"2017-03-31","close":67900.0},{"date":"2017-04-03","close":68700.0},{"date":"2017-04-04","close":68300.0},{"date":"2017-04-05","close":67200.0},{"date":"2017-04-06","close":70600.0},{"date":"2017-04-07","close":70900.0},{"date":"2017-04-10","close":67900.0},{"date":"2017-04-11","close":69500.0},{"date":"2017-04-12","close":69100.0},{"date":"2017-04-13","close":69500.0},{"date":"2017-04-14","close":68300.0},{"date":"2017-04-17","close":69600.0},{"date":"2017-04-18","close":70000.0},{"date":"2017-04-19","close":70700.0},{"date":"2017-04-20","close":71100.0},{"date":"2017-04-21","close":71000.0},{"date":"2017-04-24","close":71700.0},{"date":"2017-04-25","close":72200.0},{"date":"2017-04-26","close":72700.0},{"date":"2017-04-27","close":72300.0},{"date":"2017-04-28","close":69100.0},{"date":"2017-05-02","close":70400.0},{"date":"2017-05-04","close":71700.0},{"date":"2017-05-08","close":77000.0},{"date":"2017-05-10","close":76300.0},{"date":"2017-05-11","close":79800.0},{"date":"2017-05-12","close":81200.0},{"date":"2017-05-15","close":81000.0},{"date":"2017-05-16","close":79000.0},{"date":"2017-05-17","close":80000.0},{"date":"2017-05-18","close":79100.0},{"date":"2017-05-19","close":81400.0},{"date":"2017-05-22","close":81600.0},{"date":"2017-05-23","close":81100.0},{"date":"2017-05-24","close":82300.0},{"date":"2017-05-25","close":82300.0},{"date":"2017-05-26","close":81900.0},{"date":"2017-05-29","close":83500.0},{"date":"2017-05-30","close":83500.0},{"date":"2017-05-31","close":82500.0},{"date":"2017-06-01","close":81300.0},{"date":"2017-06-02","close":86600.0},{"date":"2017-06-05","close":87300.0},{"date":"2017-06-07","close":85300.0},{"date":"2017-06-08","close":86800.0},{"date":"2017-06-09","close":88300.0},{"date":"2017-06-12","close":85600.0},{"date":"2017-06-13","close":85800.0},{"date":"2017-06-14","close":85900.0},{"date":"2017-06-15","close":87300.0},{"date":"2017-06-16","close":86100.0},{"date":"2017-06-19","close":86200.0},{"date":"2017-06-20","close":86000.0},{"date":"2017-06-21","close":85900.0},{"date":"2017-06-22","close":81900.0},{"date":"2017-06-23","close":84100.0},{"date":"2017-06-26","close":85100.0},{"date":"2017-06-27","close":82300.0},{"date":"2017-06-28","close":79300.0},{"date":"2017-06-29","close":79700.0},{"date":"2017-06-30","close":80200.0},{"date":"2017-07-03","close":80900.0},{"date":"2017-07-04","close":79900.0},{"date":"2017-07-05","close":79900.0},{"date":"2017-07-06","close":77100.0},{"date":"2017-07-07","close":73900.0},{"date":"2017-07-10","close":70800.0},{"date":"2017-07-11","close":71500.0},{"date":"2017-07-12","close":70800.0},{"date":"2017-07-13","close":71200.0},{"date":"2017-07-14","close":69500.0},{"date":"2017-07-17","close":70100.0},{"date":"2017-07-18","close":70000.0},{"date":"2017-07-19","close":70500.0},{"date":"2017-07-20","close":69400.0},{"date":"2017-07-21","close":68200.0},{"date":"2017-07-24","close":67500.0},{"date":"2017-07-25","close":67500.0},{"date":"2017-07-26","close":67900.0},{"date":"2017-07-27","close":66500.0},{"date":"2017-07-28","close":66700.0},{"date":"2017-07-31","close":67100.0},{"date":"2017-08-01","close":68300.0},{"date":"2017-08-02","close":68400.0},{"date":"2017-08-03","close":68400.0},{"date":"2017-08-04","close":71800.0},{"date":"2017-08-07","close":71600.0},{"date":"2017-08-08","close":71600.0},{"date":"2017-08-09","close":71400.0},{"date":"2017-08-10","close":73700.0},{"date":"2017-08-11","close":73400.0},{"date":"2017-08-14","close":73700.0},{"date":"2017-08-16","close":74000.0},{"date":"2017-08-17","close":73600.0},{"date":"2017-08-18","close":73000.0},{"date":"2017-08-21","close":75800.0},{"date":"2017-08-22","close":75700.0},{"date":"2017-08-23","close":77500.0},{"date":"2017-08-24","close":77400.0},{"date":"2017-08-25","close":77700.0},{"date":"2017-08-28","close":76300.0},{"date":"2017-08-29","close":74400.0},{"date":"2017-08-30","close":82300.0},{"date":"2017-08-31","close":81500.0},{"date":"2017-09-01","close":83600.0},{"date":"2017-09-04","close":82700.0},{"date":"2017-09-05","close":86500.0},{"date":"2017-09-06","close":85300.0},{"date":"2017-09-07","close":85300.0},{"date":"2017-09-08","close":82500.0},{"date":"2017-09-11","close":83100.0},{"date":"2017-09-12","close":83000.0},{"date":"2017-09-13","close":87400.0},{"date":"2017-09-14","close":87900.0},{"date":"2017-09-15","close":89500.0},{"date":"2017-09-18","close":91000.0},{"date":"2017-09-19","close":89000.0},{"date":"2017-09-20","close":86600.0},{"date":"2017-09-21","close":86400.0},{"date":"2017-09-22","close":87400.0},{"date":"2017-09-25","close":84300.0},{"date":"2017-09-26","close":81800.0},{"date":"2017-09-27","close":81200.0},{"date":"2017-09-28","close":80100.0},{"date":"2017-09-29","close":82400.0},{"date":"2017-10-10","close":80800.0},{"date":"2017-10-11","close":87400.0},{"date":"2017-10-12","close":87900.0},{"date":"2017-10-13","close":88500.0},{"date":"2017-10-16","close":89300.0},{"date":"2017-10-17","close":89800.0},{"date":"2017-10-18","close":90400.0},{"date":"2017-10-19","close":96500.0},{"date":"2017-10-20","close":95300.0},{"date":"2017-10-23","close":97200.0},{"date":"2017-10-24","close":93400.0},{"date":"2017-10-25","close":93900.0},{"date":"2017-10-26","close":92700.0},{"date":"2017-10-27","close":92800.0},{"date":"2017-10-30","close":94800.0},{"date":"2017-10-31","close":91000.0},{"date":"2017-11-01","close":92300.0},{"date":"2017-11-02","close":91600.0},{"date":"2017-11-03","close":92000.0},{"date":"2017-11-06","close":93200.0},{"date":"2017-11-07","close":91300.0},{"date":"2017-11-08","close":92400.0},{"date":"2017-11-09","close":96000.0},{"date":"2017-11-10","close":94400.0},{"date":"2017-11-13","close":93000.0},{"date":"2017-11-14","close":91500.0},{"date":"2017-11-15","close":91300.0},{"date":"2017-11-16","close":92200.0},{"date":"2017-11-17","close":92600.0},{"date":"2017-11-20","close":92200.0},{"date":"2017-11-21","close":92900.0},{"date":"2017-11-22","close":95900.0},{"date":"2017-11-23","close":94100.0},{"date":"2017-11-24","close":93400.0},{"date":"2017-11-27","close":92200.0},{"date":"2017-11-28","close":91800.0},{"date":"2017-11-29","close":91400.0},{"date":"2017-11-30","close":90000.0},{"date":"2017-12-01","close":93500.0},{"date":"2017-12-04","close":94400.0},{"date":"2017-12-05","close":94300.0},{"date":"2017-12-06","close":93600.0},{"date":"2017-12-07","close":96200.0},{"date":"2017-12-08","close":94500.0},{"date":"2017-12-11","close":96700.0},{"date":"2017-12-12","close":98000.0},{"date":"2017-12-13","close":97900.0},{"date":"2017-12-14","close":101500.0},{"date":"2017-12-15","close":105500.0},{"date":"2017-12-18","close":104000.0},{"date":"2017-12-19","close":103500.0},{"date":"2017-12-20","close":103000.0},{"date":"2017-12-21","close":99300.0},{"date":"2017-12-22","close":100000.0},{"date":"2017-12-26","close":99200.0},{"date":"2017-12-27","close":107000.0},{"date":"2017-12-28","close":106000.0},{"date":"2018-01-02","close":101147.8047},{"date":"2018-01-03","close":101147.8047},{"date":"2018-01-04","close":97914.7734},{"date":"2018-01-05","close":102533.3984},{"date":"2018-01-08","close":96991.0391},{"date":"2018-01-09","close":100685.9375},{"date":"2018-01-10","close":100685.9375},{"date":"2018-01-11","close":102071.5391},{"date":"2018-01-12","close":101147.8047},{"date":"2018-01-15","close":98838.5},{"date":"2018-01-16","close":99762.2188},{"date":"2018-01-17","close":102071.5391},{"date":"2018-01-18","close":99300.3672},{"date":"2018-01-19","close":99300.3672},{"date":"2018-01-22","close":100685.9375},{"date":"2018-01-23","close":101147.8047},{"date":"2018-01-24","close":94681.7344},{"date":"2018-01-25","close":95605.4531},{"date":"2018-01-26","close":95143.6016},{"date":"2018-01-29","close":94219.875},{"date":"2018-01-30","close":93296.1562},{"date":"2018-01-31","close":94681.7344},{"date":"2018-02-01","close":95605.4531},{"date":"2018-02-02","close":93296.1562},{"date":"2018-02-05","close":90247.8672},{"date":"2018-02-06","close":88769.8984},{"date":"2018-02-07","close":89139.3906},{"date":"2018-02-08","close":91725.8203},{"date":"2018-02-09","close":88954.6484},{"date":"2018-02-12","close":89324.1406},{"date":"2018-02-13","close":91633.4297},{"date":"2018-02-14","close":89786.0},{"date":"2018-02-19","close":94681.7344},{"date":"2018-02-20","close":96067.3203},{"date":"2018-02-21","close":93296.1562},{"date":"2018-02-22","close":92187.6797},{"date":"2018-02-23","close":94219.875},{"date":"2018-02-26","close":94219.875},{"date":"2018-02-27","close":92834.2812},{"date":"2018-02-28","close":92280.0625},{"date":"2018-03-02","close":93296.1562},{"date":"2018-03-05","close":95605.4531},{"date":"2018-03-06","close":97914.7734},{"date":"2018-03-07","close":98838.5},{"date":"2018-03-08","close":98838.5},{"date":"2018-03-09","close":100685.9375},{"date":"2018-03-12","close":101147.8047},{"date":"2018-03-13","close":104842.7031},{"date":"2018-03-14","close":104380.8359},{"date":"2018-03-15","close":102533.3984},{"date":"2018-03-16","close":102071.5391},{"date":"2018-03-19","close":102533.3984},{"date":"2018-03-20","close":101609.6641},{"date":"2018-03-21","close":103918.9766},{"date":"2018-03-22","close":102995.2578},{"date":"2018-03-23","close":98376.6328},{"date":"2018-03-26","close":100685.9375},{"date":"2018-03-27","close":102995.2578},{"date":"2018-03-28","close":100685.9375},{"date":"2018-03-29","close":100685.9375},{"date":"2018-03-30","close":101147.8047},{"date":"2018-04-02","close":102071.5391},{"date":"2018-04-03","close":102071.5391},{"date":"2018-04-04","close":96529.1953},{"date":"2018-04-05","close":96991.0391},{"date":"2018-04-06","close":102533.3984},{"date":"2018-04-09","close":101147.8047},{"date":"2018-04-10","close":98838.5},{"date":"2018-04-11","close":98838.5},{"date":"2018-04-12","close":98376.6328},{"date":"2018-04-13","close":98376.6328},{"date":"2018-04-16","close":96529.1953},{"date":"2018-04-17","close":96991.0391},{"date":"2018-04-18","close":96067.3203},{"date":"2018-04-19","close":97914.7734},{"date":"2018-04-20","close":100685.9375},{"date":"2018-04-23","close":96529.1953},{"date":"2018-04-24","close":94219.875},{"date":"2018-04-25","close":92372.4297},{"date":"2018-04-26","close":93296.1562},{"date":"2018-04-27","close":93757.9922},{"date":"2018-04-30","close":94219.875},{"date":"2018-05-02","close":93757.9922},{"date":"2018-05-03","close":95143.6016},{"date":"2018-05-04","close":91448.7031},{"date":"2018-05-08","close":87661.4375},{"date":"2018-05-09","close":88030.9141},{"date":"2018-05-10","close":87938.5547},{"date":"2018-05-11","close":90247.8672},{"date":"2018-05-14","close":90063.125},{"date":"2018-05-15","close":89231.7656},{"date":"2018-05-16","close":89508.8672},{"date":"2018-05-17","close":90524.9688},{"date":"2018-05-18","close":90524.9688},{"date":"2018-05-21","close":91171.5781},{"date":"2018-05-23","close":91171.5781},{"date":"2018-05-24","close":90524.9688},{"date":"2018-05-25","close":89324.1406},{"date":"2018-05-28","close":88215.6641},{"date":"2018-05-29","close":88769.8984},{"date":"2018-05-30","close":88769.8984},{"date":"2018-05-31","close":85536.875},{"date":"2018-06-01","close":81472.4766},{"date":"2018-06-04","close":82211.4453},{"date":"2018-06-05","close":83504.6797},{"date":"2018-06-07","close":83689.4141},{"date":"2018-06-08","close":83042.7969},{"date":"2018-06-11","close":82211.4453},{"date":"2018-06-12","close":83135.1875},{"date":"2018-06-14","close":86460.5859},{"date":"2018-06-15","close":83966.5312},{"date":"2018-06-18","close":82396.1953},{"date":"2018-06-19","close":78701.3125},{"date":"2018-06-20","close":79625.0312},{"date":"2018-06-21","close":75745.3672},{"date":"2018-06-22","close":76022.5156},{"date":"2018-06-25","close":78516.5625},{"date":"2018-06-26","close":77500.4609},{"date":"2018-06-27","close":77315.7266},{"date":"2018-06-28","close":74729.2969},{"date":"2018-06-29","close":76669.1094},{"date":"2018-07-02","close":73620.8203},{"date":"2018-07-03","close":73805.5703},{"date":"2018-07-04","close":71773.3828},{"date":"2018-07-05","close":71865.75},{"date":"2018-07-06","close":69925.9141},{"date":"2018-07-09","close":71773.3828},{"date":"2018-07-10","close":72235.2344},{"date":"2018-07-11","close":70757.2734},{"date":"2018-07-12","close":69464.0703},{"date":"2018-07-13","close":71681.0},{"date":"2018-07-16","close":70572.5391},{"date":"2018-07-17","close":72789.4766},{"date":"2018-07-18","close":74544.5391},{"date":"2018-07-19","close":76022.5156},{"date":"2018-07-20","close":74821.6719},{"date":"2018-07-23","close":72419.9766},{"date":"2018-07-24","close":74821.6719},{"date":"2018-07-25","close":74636.9219},{"date":"2018-07-26","close":75560.6406},{"date":"2018-07-27","close":70203.0469},{"date":"2018-07-30","close":69464.0703},{"date":"2018-07-31","close":69094.5625},{"date":"2018-08-01","close":69556.4297},{"date":"2018-08-02","close":69371.6953},{"date":"2018-08-03","close":69464.0703},{"date":"2018-08-06","close":68725.0859},{"date":"2018-08-07","close":69371.6953},{"date":"2018-08-08","close":70110.6875},{"date":"2018-08-09","close":74267.4375},{"date":"2018-08-10","close":72974.2109},{"date":"2018-08-13","close":70480.1641},{"date":"2018-08-14","close":67986.0938},{"date":"2018-08-16","close":67709.0078},{"date":"2018-08-17","close":66877.6406},{"date":"2018-08-20","close":66692.8906},{"date":"2018-08-21","close":67801.3594},{"date":"2018-08-22","close":67616.6172},{"date":"2018-08-23","close":68909.8359},{"date":"2018-08-24","close":69002.2031},{"date":"2018-08-27","close":68632.7109},{"date":"2018-08-28","close":68078.4766},{"date":"2018-08-29","close":71311.5156},{"date":"2018-08-30","close":70572.5391},{"date":"2018-08-31","close":70942.0234},{"date":"2018-09-03","close":70849.6406},{"date":"2018-09-04","close":72142.8594},{"date":"2018-09-05","close":70387.7812},{"date":"2018-09-06","close":68725.0859},{"date":"2018-09-07","close":68632.7109},{"date":"2018-09-10","close":67524.25},{"date":"2018-09-11","close":67247.1328},{"date":"2018-09-12","close":66600.5234},{"date":"2018-09-13","close":66046.2812},{"date":"2018-09-14","close":66600.5234},{"date":"2018-09-17","close":66415.7734},{"date":"2018-09-18","close":63736.9648},{"date":"2018-09-19","close":62997.9922},{"date":"2018-09-20","close":63736.9648},{"date":"2018-09-21","close":64198.8203},{"date":"2018-09-27","close":64291.2188},{"date":"2018-09-28","close":65584.4219},{"date":"2018-10-01","close":65676.8047},{"date":"2018-10-02","close":64568.3164},{"date":"2018-10-04","close":63736.9648},{"date":"2018-10-05","close":65122.5664},{"date":"2018-10-08","close":62628.5117},{"date":"2018-10-10","close":60226.8164},{"date":"2018-10-11","close":57548.0195},{"date":"2018-10-12","close":59487.8398},{"date":"2018-10-15","close":59395.4648},{"date":"2018-10-16","close":58656.4922},{"date":"2018-10-17","close":59672.5898},{"date":"2018-10-18","close":59949.707},{"date":"2018-10-19","close":60688.6836},{"date":"2018-10-22","close":60688.6836},{"date":"2018-10-23","close":58748.8633},{"date":"2018-10-24","close":59580.2148},{"date":"2018-10-25","close":57917.5117},{"date":"2018-10-26","close":56439.5469},{"date":"2018-10-29","close":54869.2188},{"date":"2018-10-30","close":56531.9258},{"date":"2018-10-31","close":58471.75},{"date":"2018-11-01","close":60965.8008},{"date":"2018-11-02","close":62074.2734},{"date":"2018-11-05","close":62443.7539},{"date":"2018-11-06","close":62813.2539},{"date":"2018-11-07","close":62166.6445},{"date":"2018-11-08","close":64568.3164},{"date":"2018-11-09","close":65953.9062},{"date":"2018-11-12","close":65769.1641},{"date":"2018-11-13","close":64845.4492},{"date":"2018-11-14","close":64198.8203},{"date":"2018-11-15","close":64937.8086},{"date":"2018-11-16","close":66323.4062},{"date":"2018-11-19","close":66138.6562},{"date":"2018-11-20","close":65122.5664},{"date":"2018-11-21","close":64383.5898},{"date":"2018-11-22","close":63921.7188},{"date":"2018-11-23","close":64106.4531},{"date":"2018-11-26","close":65769.1641},{"date":"2018-11-27","close":66323.4062},{"date":"2018-11-28","close":66877.6406},{"date":"2018-11-29","close":68170.8516},{"date":"2018-11-30","close":66970.0},{"date":"2018-12-03","close":68725.0859},{"date":"2018-12-04","close":67616.6172},{"date":"2018-12-05","close":66231.0391},{"date":"2018-12-06","close":63367.4766},{"date":"2018-12-07","close":61797.1562},{"date":"2018-12-10","close":60319.1914},{"date":"2018-12-11","close":61612.4102},{"date":"2018-12-12","close":62720.8867},{"date":"2018-12-13","close":62997.9922},{"date":"2018-12-14","close":62536.1211},{"date":"2018-12-17","close":63829.3438},{"date":"2018-12-18","close":61797.1562},{"date":"2018-12-19","close":60319.1914},{"date":"2018-12-20","close":57825.1406},{"date":"2018-12-21","close":57640.3984},{"date":"2018-12-24","close":57086.1562},{"date":"2018-12-26","close":56624.2969},{"date":"2018-12-27","close":57886.7695},{"date":"2018-12-28","close":58260.8359},{"date":"2019-01-02","close":58728.4219},{"date":"2019-01-03","close":58821.9375},{"date":"2019-01-04","close":58167.3242},{"date":"2019-01-07","close":60037.6562},{"date":"2019-01-08","close":57886.7695},{"date":"2019-01-09","close":59102.4844},{"date":"2019-01-10","close":61346.8828},{"date":"2019-01-11","close":61720.9531},{"date":"2019-01-14","close":61627.4336},{"date":"2019-01-15","close":61533.9219},{"date":"2019-01-16","close":62188.5312},{"date":"2019-01-17","close":61814.4688},{"date":"2019-01-18","close":62656.1211},{"date":"2019-01-21","close":62095.0234},{"date":"2019-01-22","close":60318.2031},{"date":"2019-01-23","close":60972.8125},{"date":"2019-01-24","close":60972.8125},{"date":"2019-01-25","close":64994.0234},{"date":"2019-01-28","close":63310.7227},{"date":"2019-01-29","close":63030.1875},{"date":"2019-01-30","close":63217.2109},{"date":"2019-01-31","close":62282.0508},{"date":"2019-02-01","close":61159.8477},{"date":"2019-02-07","close":61627.4336},{"date":"2019-02-08","close":60598.7578},{"date":"2019-02-11","close":64807.0078},{"date":"2019-02-12","close":67238.4297},{"date":"2019-02-13","close":67425.4688},{"date":"2019-02-14","close":67612.5},{"date":"2019-02-15","close":67331.9453},{"date":"2019-02-18","close":67331.9453},{"date":"2019-02-19","close":67612.5},{"date":"2019-02-20","close":67986.5625},{"date":"2019-02-21","close":68267.1172},{"date":"2019-02-22","close":68454.1406},{"date":"2019-02-25","close":66677.3281},{"date":"2019-02-26","close":65929.1953},{"date":"2019-02-27","close":67518.9766},{"date":"2019-02-28","close":65929.1953},{"date":"2019-03-04","close":66583.8125},{"date":"2019-03-05","close":66677.3281},{"date":"2019-03-06","close":69576.3359},{"date":"2019-03-07","close":70230.9766},{"date":"2019-03-08","close":68921.7266},{"date":"2019-03-11","close":70417.9922},{"date":"2019-03-12","close":69576.3359},{"date":"2019-03-13","close":71353.1641},{"date":"2019-03-14","close":72475.3594},{"date":"2019-03-15","close":72194.8047},{"date":"2019-03-18","close":73129.9766},{"date":"2019-03-19","close":71166.125},{"date":"2019-03-20","close":72381.8438},{"date":"2019-03-21","close":69295.7969},{"date":"2019-03-22","close":71166.125},{"date":"2019-03-25","close":68267.1172},{"date":"2019-03-26","close":68547.6719},{"date":"2019-03-27","close":69108.75},{"date":"2019-03-28","close":67518.9766},{"date":"2019-03-29","close":70230.9766},{"date":"2019-04-01","close":71820.75},{"date":"2019-04-02","close":70979.1094},{"date":"2019-04-03","close":71540.2031},{"date":"2019-04-04","close":70698.5547},{"date":"2019-04-05","close":70885.5703},{"date":"2019-04-08","close":71446.6875},{"date":"2019-04-09","close":72568.8672},{"date":"2019-04-10","close":72194.8047},{"date":"2019-04-11","close":72381.8438},{"date":"2019-04-12","close":71072.6172},{"date":"2019-04-15","close":71633.7109},{"date":"2019-04-16","close":72849.4297},{"date":"2019-04-17","close":70979.1094},{"date":"2019-04-18","close":69202.2812},{"date":"2019-04-19","close":69108.75},{"date":"2019-04-22","close":68734.6953},{"date":"2019-04-23","close":69389.3281},{"date":"2019-04-24","close":68921.7266},{"date":"2019-04-25","close":72007.7656},{"date":"2019-04-26","close":69950.3984},{"date":"2019-04-29","close":70979.1094},{"date":"2019-04-30","close":70885.5703},{"date":"2019-05-02","close":71820.75},{"date":"2019-05-03","close":71633.7109},{"date":"2019-05-07","close":72007.7656},{"date":"2019-05-08","close":71353.1641},{"date":"2019-05-09","close":68547.6719},{"date":"2019-05-10","close":67706.0234},{"date":"2019-05-13","close":65835.6797},{"date":"2019-05-14","close":66864.3672},{"date":"2019-05-15","close":67799.5312},{"date":"2019-05-16","close":66396.7812},{"date":"2019-05-17","close":66303.2656},{"date":"2019-05-20","close":65929.1953},{"date":"2019-05-21","close":68173.6094},{"date":"2019-05-22","close":68360.625},{"date":"2019-05-23","close":70417.9922},{"date":"2019-05-24","close":71353.1641},{"date":"2019-05-27","close":71633.7109},{"date":"2019-05-28","close":72475.3594},{"date":"2019-05-29","close":72007.7656},{"date":"2019-05-30","close":73317.0078},{"date":"2019-05-31","close":73504.0469},{"date":"2019-06-03","close":75748.4375},{"date":"2019-06-04","close":73504.0469},{"date":"2019-06-05","close":72568.8672},{"date":"2019-06-07","close":73223.5},{"date":"2019-06-10","close":72849.4297},{"date":"2019-06-11","close":77244.7109},{"date":"2019-06-12","close":76683.5938},{"date":"2019-06-13","close":76590.0938},{"date":"2019-06-14","close":75467.8906},{"date":"2019-06-17","close":75467.8906},{"date":"2019-06-18","close":76028.9922},{"date":"2019-06-19","close":75561.4141},{"date":"2019-06-20","close":75280.8672},{"date":"2019-06-21","close":75187.3438},{"date":"2019-06-24","close":76028.9922},{"date":"2019-06-25","close":75093.8203},{"date":"2019-06-26","close":74158.6562},{"date":"2019-06-27","close":74532.7266},{"date":"2019-06-28","close":74158.6562},{"date":"2019-07-01","close":71727.2188},{"date":"2019-07-02","close":72381.8438},{"date":"2019-07-03","close":71353.1641},{"date":"2019-07-04","close":71633.7109},{"date":"2019-07-05","close":67893.0547},{"date":"2019-07-08","close":66864.3672},{"date":"2019-07-09","close":66022.7188},{"date":"2019-07-10","close":66022.7188},{"date":"2019-07-11","close":66022.7188},{"date":"2019-07-12","close":66209.7344},{"date":"2019-07-15","close":65742.1641},{"date":"2019-07-16","close":65461.6172},{"date":"2019-07-17","close":66490.3047},{"date":"2019-07-18","close":64619.9609},{"date":"2019-07-19","close":66022.7188},{"date":"2019-07-22","close":66116.2344},{"date":"2019-07-23","close":66209.7344},{"date":"2019-07-24","close":65461.6172},{"date":"2019-07-25","close":65181.0703},{"date":"2019-07-26","close":64152.375},{"date":"2019-07-29","close":64152.375},{"date":"2019-07-30","close":63123.6953},{"date":"2019-07-31","close":61066.332},{"date":"2019-08-01","close":59944.1406},{"date":"2019-08-02","close":59476.5547},{"date":"2019-08-05","close":57606.2188},{"date":"2019-08-06","close":56296.9922},{"date":"2019-08-07","close":55735.8906},{"date":"2019-08-08","close":55735.8906},{"date":"2019-08-09","close":56390.5039},{"date":"2019-08-12","close":56577.5391},{"date":"2019-08-13","close":55922.9219},{"date":"2019-08-14","close":56203.4688},{"date":"2019-08-16","close":56016.4336},{"date":"2019-08-19","close":56390.5039},{"date":"2019-08-20","close":56858.0898},{"date":"2019-08-21","close":56764.5703},{"date":"2019-08-22","close":56671.0586},{"date":"2019-08-23","close":56764.5703},{"date":"2019-08-26","close":55642.3789},{"date":"2019-08-27","close":55361.8242},{"date":"2019-08-28","close":56390.5039},{"date":"2019-08-29","close":55922.9219},{"date":"2019-08-30","close":57325.6758},{"date":"2019-09-02","close":57419.1953},{"date":"2019-09-03","close":57699.7383},{"date":"2019-09-04","close":58073.8047},{"date":"2019-09-05","close":58260.8359},{"date":"2019-09-06","close":57980.2891},{"date":"2019-09-09","close":57325.6758},{"date":"2019-09-10","close":60692.2773},{"date":"2019-09-11","close":60318.2031},{"date":"2019-09-16","close":61907.9922},{"date":"2019-09-17","close":61346.8828},{"date":"2019-09-18","close":61814.4688},{"date":"2019-09-19","close":60972.8125},{"date":"2019-09-20","close":61627.4336},{"date":"2019-09-23","close":60879.3047},{"date":"2019-09-24","close":62469.082},{"date":"2019-09-25","close":61907.9922},{"date":"2019-09-26","close":62749.6367},{"date":"2019-09-27","close":62375.5703},{"date":"2019-09-30","close":63030.1875},{"date":"2019-10-01","close":62188.5312},{"date":"2019-10-02","close":62001.5},{"date":"2019-10-04","close":62095.0234},{"date":"2019-10-07","close":64900.5078},{"date":"2019-10-08","close":63871.832},{"date":"2019-10-10","close":63871.832},{"date":"2019-10-11","close":64339.4258},{"date":"2019-10-14","close":64432.9336},{"date":"2019-10-15","close":64994.0234},{"date":"2019-10-16","close":65742.1641},{"date":"2019-10-17","close":64339.4258},{"date":"2019-10-18","close":64339.4258},{"date":"2019-10-21","close":64619.9609},{"date":"2019-10-22","close":64900.5078},{"date":"2019-10-23","close":64152.375},{"date":"2019-10-24","close":64526.4375},{"date":"2019-10-25","close":63778.3203},{"date":"2019-10-28","close":64339.4258},{"date":"2019-10-29","close":64526.4375},{"date":"2019-10-30","close":64058.8633},{"date":"2019-10-31","close":62562.6055},{"date":"2019-11-01","close":62843.1523},{"date":"2019-11-04","close":62749.6367},{"date":"2019-11-05","close":63871.832},{"date":"2019-11-06","close":64245.8984},{"date":"2019-11-07","close":64619.9609},{"date":"2019-11-08","close":64900.5078},{"date":"2019-11-11","close":64807.0078},{"date":"2019-11-12","close":64526.4375},{"date":"2019-11-13","close":64339.4258},{"date":"2019-11-14","close":64526.4375},{"date":"2019-11-15","close":65929.1953},{"date":"2019-11-18","close":66864.3672},{"date":"2019-11-19","close":67238.4297},{"date":"2019-11-20","close":66303.2656},{"date":"2019-11-21","close":65835.6797},{"date":"2019-11-22","close":65555.125},{"date":"2019-11-25","close":66770.8516},{"date":"2019-11-26","close":66303.2656},{"date":"2019-11-27","close":66864.3672},{"date":"2019-11-28","close":66396.7812},{"date":"2019-11-29","close":65368.0859},{"date":"2019-12-02","close":65742.1641},{"date":"2019-12-03","close":65929.1953},{"date":"2019-12-04","close":65461.6172},{"date":"2019-12-05","close":65461.6172},{"date":"2019-12-06","close":65648.6562},{"date":"2019-12-09","close":64619.9609},{"date":"2019-12-10","close":66583.8125},{"date":"2019-12-11","close":66583.8125},{"date":"2019-12-12","close":67051.4062},{"date":"2019-12-13","close":67518.9766},{"date":"2019-12-16","close":67331.9453},{"date":"2019-12-17","close":67706.0234},{"date":"2019-12-18","close":67799.5312},{"date":"2019-12-19","close":67799.5312},{"date":"2019-12-20","close":67799.5312},{"date":"2019-12-23","close":67799.5312},{"date":"2019-12-24","close":67238.4297},{"date":"2019-12-26","close":66677.3281},{"date":"2019-12-27","close":67858.7188},{"date":"2019-12-30","close":68142.25},{"date":"2020-01-02","close":67102.6328},{"date":"2020-01-03","close":67197.1484},{"date":"2020-01-06","close":66063.0},{"date":"2020-01-07","close":66441.0547},{"date":"2020-01-08","close":63794.7461},{"date":"2020-01-09","close":62944.1523},{"date":"2020-01-10","close":63133.1719},{"date":"2020-01-13","close":62944.1523},{"date":"2020-01-14","close":64550.8359},{"date":"2020-01-15","close":65779.4844},{"date":"2020-01-16","close":66063.0},{"date":"2020-01-17","close":65401.4375},{"date":"2020-01-20","close":67291.6484},{"date":"2020-01-21","close":66252.0234},{"date":"2020-01-22","close":66535.5625},{"date":"2020-01-23","close":65212.4023},{"date":"2020-01-28","close":63416.7148},{"date":"2020-01-29","close":63511.2227},{"date":"2020-01-30","close":63511.2227},{"date":"2020-01-31","close":62282.5781},{"date":"2020-02-03","close":61337.4766},{"date":"2020-02-04","close":61526.5},{"date":"2020-02-05","close":61621.0},{"date":"2020-02-06","close":63133.1719},{"date":"2020-02-07","close":63605.7305},{"date":"2020-02-10","close":63322.2031},{"date":"2020-02-11","close":63511.2227},{"date":"2020-02-12","close":64172.8047},{"date":"2020-02-13","close":63416.7148},{"date":"2020-02-14","close":63322.2031},{"date":"2020-02-17","close":63322.2031},{"date":"2020-02-18","close":65117.9062},{"date":"2020-02-19","close":65023.4023},{"date":"2020-02-20","close":63511.2227},{"date":"2020-02-21","close":62471.6016},{"date":"2020-02-24","close":59825.3047},{"date":"2020-02-25","close":59541.7656},{"date":"2020-02-26","close":59825.3047},{"date":"2020-02-27","close":58974.7109},{"date":"2020-02-28","close":57084.4883},{"date":"2020-03-02","close":56800.9531},{"date":"2020-03-03","close":56895.4727},{"date":"2020-03-04","close":57273.5156},{"date":"2020-03-05","close":58124.1094},{"date":"2020-03-06","close":56989.9766},{"date":"2020-03-09","close":56989.9766},{"date":"2020-03-10","close":56706.4492},{"date":"2020-03-11","close":55761.3359},{"date":"2020-03-12","close":55761.3359},{"date":"2020-03-13","close":49618.1367},{"date":"2020-03-16","close":47633.418},{"date":"2020-03-17","close":46735.5625},{"date":"2020-03-18","close":45365.1562},{"date":"2020-03-19","close":41253.9336},{"date":"2020-03-20","close":42624.3438},{"date":"2020-03-23","close":39552.7461},{"date":"2020-03-24","close":41962.7695},{"date":"2020-03-25","close":45837.7109},{"date":"2020-03-26","close":46310.2617},{"date":"2020-03-27","close":46688.3047},{"date":"2020-03-30","close":45837.7109},{"date":"2020-03-31","close":45554.1758},{"date":"2020-04-01","close":45459.668},{"date":"2020-04-02","close":46593.8008},{"date":"2020-04-03","close":47113.6016},{"date":"2020-04-06","close":48294.9922},{"date":"2020-04-07","close":51508.3516},{"date":"2020-04-08","close":50374.2266},{"date":"2020-04-09","close":51224.8281},{"date":"2020-04-10","close":50846.7812},{"date":"2020-04-13","close":50279.7109},{"date":"2020-04-14","close":50657.7578},{"date":"2020-04-16","close":50563.25},{"date":"2020-04-17","close":51508.3516},{"date":"2020-04-20","close":50846.7812},{"date":"2020-04-21","close":49712.6484},{"date":"2020-04-22","close":49523.6289},{"date":"2020-04-23","close":50374.2266},{"date":"2020-04-24","close":49712.6484},{"date":"2020-04-27","close":50468.7344},{"date":"2020-04-28","close":50657.7578},{"date":"2020-04-29","close":51886.3984},{"date":"2020-05-04","close":52169.9297},{"date":"2020-05-06","close":52453.4648},{"date":"2020-05-07","close":51697.3789},{"date":"2020-05-08","close":52169.9297},{"date":"2020-05-11","close":51508.3516},{"date":"2020-05-12","close":51508.3516},{"date":"2020-05-13","close":51980.9102},{"date":"2020-05-14","close":51224.8281},{"date":"2020-05-15","close":51413.8438},{"date":"2020-05-18","close":53304.0625},{"date":"2020-05-19","close":55005.2539},{"date":"2020-05-20","close":54816.2305},{"date":"2020-05-21","close":54060.1445},{"date":"2020-05-22","close":53209.5469},{"date":"2020-05-25","close":53020.5234},{"date":"2020-05-26","close":53965.6406},{"date":"2020-05-27","close":56233.8984},{"date":"2020-05-28","close":55288.7852},{"date":"2020-05-29","close":56044.875},{"date":"2020-06-01","close":55950.3633},{"date":"2020-06-02","close":56706.4492},{"date":"2020-06-03","close":58691.1719},{"date":"2020-06-04","close":58785.6836},{"date":"2020-06-05","close":59541.7656},{"date":"2020-06-08","close":60486.875},{"date":"2020-06-09","close":62944.1523},{"date":"2020-06-10","close":66252.0234},{"date":"2020-06-11","close":65212.4023},{"date":"2020-06-12","close":64078.293},{"date":"2020-06-15","close":59447.2539},{"date":"2020-06-16","close":61621.0},{"date":"2020-06-17","close":64456.3281},{"date":"2020-06-18","close":64078.293},{"date":"2020-06-19","close":65023.4023},{"date":"2020-06-22","close":63794.7461},{"date":"2020-06-23","close":62944.1523},{"date":"2020-06-24","close":63322.2031},{"date":"2020-06-25","close":61148.4492},{"date":"2020-06-26","close":61148.4492},{"date":"2020-06-29","close":60014.3242},{"date":"2020-06-30","close":59730.7852},{"date":"2020-07-01","close":60864.918},{"date":"2020-07-02","close":61053.9414},{"date":"2020-07-03","close":61431.9883},{"date":"2020-07-06","close":64361.8203},{"date":"2020-07-07","close":61904.5391},{"date":"2020-07-08","close":62755.1406},{"date":"2020-07-09","close":63983.7617},{"date":"2020-07-10","close":64456.3281},{"date":"2020-07-13","close":64739.8555},{"date":"2020-07-14","close":66913.5938},{"date":"2020-07-15","close":70788.5391},{"date":"2020-07-16","close":70410.5078},{"date":"2020-07-17","close":71544.6172},{"date":"2020-07-20","close":71828.1719},{"date":"2020-07-21","close":70788.5391},{"date":"2020-07-22","close":70883.0625},{"date":"2020-07-23","close":70032.4609},{"date":"2020-07-24","close":70032.4609},{"date":"2020-07-27","close":69559.8984},{"date":"2020-07-28","close":68520.2891},{"date":"2020-07-29","close":68047.7344},{"date":"2020-07-30","close":68142.25},{"date":"2020-07-31","close":66819.1016},{"date":"2020-08-03","close":69937.9531},{"date":"2020-08-04","close":73623.875},{"date":"2020-08-05","close":74001.9219},{"date":"2020-08-06","close":72962.2969},{"date":"2020-08-07","close":72962.2969},{"date":"2020-08-10","close":80995.6953},{"date":"2020-08-11","close":78443.9141},{"date":"2020-08-12","close":82507.8672},{"date":"2020-08-13","close":82224.3516},{"date":"2020-08-14","close":83831.0312},{"date":"2020-08-18","close":79389.0312},{"date":"2020-08-19","close":80334.1328},{"date":"2020-08-20","close":80239.625},{"date":"2020-08-21","close":85343.2031},{"date":"2020-08-24","close":85626.7266},{"date":"2020-08-25","close":85343.2031},{"date":"2020-08-26","close":83074.9453},{"date":"2020-08-27","close":81468.2656},{"date":"2020-08-28","close":81184.7266},{"date":"2020-08-31","close":79578.0547},{"date":"2020-09-01","close":82885.9219},{"date":"2020-09-02","close":81751.7891},{"date":"2020-09-03","close":80995.6953},{"date":"2020-09-04","close":79389.0312},{"date":"2020-09-07","close":79200.0},{"date":"2020-09-08","close":81090.2266},{"date":"2020-09-09","close":85248.6875},{"date":"2020-09-10","close":88084.0156},{"date":"2020-09-11","close":87327.9375},{"date":"2020-09-14","close":87044.3906},{"date":"2020-09-15","close":86760.8672},{"date":"2020-09-16","close":85626.7266},{"date":"2020-09-17","close":85626.7266},{"date":"2020-09-18","close":84965.1484},{"date":"2020-09-21","close":85910.2734},{"date":"2020-09-22","close":84020.0625},{"date":"2020-09-23","close":86193.8047},{"date":"2020-09-24","close":84587.1172},{"date":"2020-09-25","close":87800.4766},{"date":"2020-09-28","close":86666.3594},{"date":"2020-09-29","close":86666.3594},{"date":"2020-10-05","close":87044.3906},{"date":"2020-10-06","close":89218.1406},{"date":"2020-10-07","close":90824.8203},{"date":"2020-10-08","close":88178.5312},{"date":"2020-10-12","close":86855.3672},{"date":"2020-10-13","close":86666.3594},{"date":"2020-10-14","close":86382.8203},{"date":"2020-10-15","close":86382.8203},{"date":"2020-10-16","close":84965.1484},{"date":"2020-10-19","close":84209.0781},{"date":"2020-10-20","close":85721.25},{"date":"2020-10-21","close":85437.7188},{"date":"2020-10-22","close":83547.5},{"date":"2020-10-23","close":84681.6406},{"date":"2020-10-26","close":84209.0781},{"date":"2020-10-27","close":84492.6016},{"date":"2020-10-28","close":85059.6719},{"date":"2020-10-29","close":82413.3594},{"date":"2020-10-30","close":79389.0312},{"date":"2020-11-02","close":80806.6875},{"date":"2020-11-03","close":81562.7734},{"date":"2020-11-04","close":81373.75},{"date":"2020-11-05","close":81751.7891},{"date":"2020-11-06","close":82318.8594},{"date":"2020-11-09","close":82507.8672},{"date":"2020-11-10","close":81184.7266},{"date":"2020-11-11","close":82035.3281},{"date":"2020-11-12","close":81373.75},{"date":"2020-11-13","close":80901.1953},{"date":"2020-11-16","close":81751.7891},{"date":"2020-11-17","close":80334.1328},{"date":"2020-11-18","close":83925.5391},{"date":"2020-11-19","close":84209.0781},{"date":"2020-11-20","close":83831.0312},{"date":"2020-11-23","close":84303.5703},{"date":"2020-11-24","close":83736.5156},{"date":"2020-11-25","close":82696.9062},{"date":"2020-11-26","close":82224.3516},{"date":"2020-11-27","close":82980.4297},{"date":"2020-11-30","close":80806.6875},{"date":"2020-12-01","close":81279.2422},{"date":"2020-12-02","close":81184.7266},{"date":"2020-12-03","close":85343.2031},{"date":"2020-12-04","close":85532.2266},{"date":"2020-12-07","close":84303.5703},{"date":"2020-12-08","close":89785.2188},{"date":"2020-12-09","close":90919.3359},{"date":"2020-12-10","close":90163.25},{"date":"2020-12-11","close":90541.2969},{"date":"2020-12-14","close":89785.2188},{"date":"2020-12-15","close":88273.0234},{"date":"2020-12-16","close":91958.9453},{"date":"2020-12-17","close":91580.8984},{"date":"2020-12-18","close":90541.2969},{"date":"2020-12-21","close":89690.6953},{"date":"2020-12-22","close":87138.9062},{"date":"2020-12-23","close":112940.3438},{"date":"2020-12-24","close":105852.0391},{"date":"2020-12-28","close":117665.875},{"date":"2020-12-29","close":125491.1875},{"date":"2020-12-30","close":128831.2422},{"date":"2021-01-04","close":135511.3906},{"date":"2021-01-05","close":133602.7812},{"date":"2021-01-06","close":131217.0312},{"date":"2021-01-07","close":143145.8438},{"date":"2021-01-08","close":140760.0781},{"date":"2021-01-11","close":135511.3906},{"date":"2021-01-12","close":132171.3281},{"date":"2021-01-13","close":133602.7812},{"date":"2021-01-14","close":140282.9219},{"date":"2021-01-15","close":133602.7812},{"date":"2021-01-18","close":132648.4531},{"date":"2021-01-19","close":141237.2188},{"date":"2021-01-20","close":159369.0312},{"date":"2021-01-21","close":176546.5312},{"date":"2021-01-22","close":169389.2188},{"date":"2021-01-25","close":169866.375},{"date":"2021-01-26","close":162231.9531},{"date":"2021-01-27","close":159369.0312},{"date":"2021-01-28","close":156983.2812},{"date":"2021-01-29","close":146008.7656},{"date":"2021-02-01","close":150780.2656},{"date":"2021-02-02","close":150780.2656},{"date":"2021-02-03","close":157460.4062},{"date":"2021-02-04","close":150303.1562},{"date":"2021-02-05","close":150780.2656},{"date":"2021-02-08","close":149825.9531},{"date":"2021-02-09","close":153643.2188},{"date":"2021-02-10","close":159846.1875},{"date":"2021-02-15","close":157460.4062},{"date":"2021-02-16","close":164617.7188},{"date":"2021-02-17","close":167957.7812},{"date":"2021-02-18","close":163186.25},{"date":"2021-02-19","close":160323.3594},{"date":"2021-02-22","close":158414.7031},{"date":"2021-02-23","close":150303.1562},{"date":"2021-02-24","close":143145.8438},{"date":"2021-02-25","close":146963.0469},{"date":"2021-02-26","close":139805.7656},{"date":"2021-03-02","close":142191.5312},{"date":"2021-03-03","close":143622.9688},{"date":"2021-03-04","close":139328.6094},{"date":"2021-03-05","close":141714.4062},{"date":"2021-03-08","close":136465.6875},{"date":"2021-03-09","close":137897.1406},{"date":"2021-03-10","close":135988.5469},{"date":"2021-03-11","close":140760.0781},{"date":"2021-03-12","close":145531.5938},{"date":"2021-03-15","close":144577.2656},{"date":"2021-03-16","close":150780.2656},{"date":"2021-03-17","close":150780.2656},{"date":"2021-03-18","close":148394.5312},{"date":"2021-03-19","close":146008.7656},{"date":"2021-03-22","close":147917.3594},{"date":"2021-03-23","close":138851.4531},{"date":"2021-03-24","close":139805.7656},{"date":"2021-03-25","close":141237.2188},{"date":"2021-03-26","close":136465.6875},{"date":"2021-03-29","close":134079.9219},{"date":"2021-03-30","close":145054.4688},{"date":"2021-03-31","close":143145.8438},{"date":"2021-04-01","close":151734.5781},{"date":"2021-04-02","close":151257.4219},{"date":"2021-04-05","close":147440.2031},{"date":"2021-04-06","close":152688.9062},{"date":"2021-04-07","close":151257.4219},{"date":"2021-04-08","close":149348.8281},{"date":"2021-04-09","close":151257.4219},{"date":"2021-04-12","close":149348.8281},{"date":"2021-04-13","close":150303.1562},{"date":"2021-04-14","close":154120.3438},{"date":"2021-04-15","close":164140.5625},{"date":"2021-04-16","close":160800.4844},{"date":"2021-04-19","close":163186.25},{"date":"2021-04-20","close":164140.5625},{"date":"2021-04-21","close":158414.7031},{"date":"2021-04-22","close":156028.9688},{"date":"2021-04-23","close":156028.9688},{"date":"2021-04-26","close":161754.7656},{"date":"2021-04-27","close":159369.0312},{"date":"2021-04-28","close":156506.0781},{"date":"2021-04-29","close":154597.5},{"date":"2021-04-30","close":150303.1562},{"date":"2021-05-03","close":147917.3594},{"date":"2021-05-04","close":147440.2031},{"date":"2021-05-06","close":144577.2656},{"date":"2021-05-07","close":146008.7656},{"date":"2021-05-10","close":146485.8906},{"date":"2021-05-11","close":142191.5312},{"date":"2021-05-12","close":140282.9219},{"date":"2021-05-13","close":141237.2188},{"date":"2021-05-14","close":141714.4062},{"date":"2021-05-17","close":140760.0781},{"date":"2021-05-18","close":143145.8438},{"date":"2021-05-20","close":142668.6719},{"date":"2021-05-21","close":142668.6719},{"date":"2021-05-24","close":142668.6719},{"date":"2021-05-25","close":146485.8906},{"date":"2021-05-26","close":145054.4688},{"date":"2021-05-27","close":142668.6719},{"date":"2021-05-28","close":144577.2656},{"date":"2021-05-31","close":145054.4688},{"date":"2021-06-01","close":144577.2656},{"date":"2021-06-02","close":144577.2656},{"date":"2021-06-03","close":147440.2031},{"date":"2021-06-04","close":146485.8906},{"date":"2021-06-07","close":147917.3594},{"date":"2021-06-08","close":145531.5938},{"date":"2021-06-09","close":143622.9688},{"date":"2021-06-10","close":143145.8438},{"date":"2021-06-11","close":144577.2656},{"date":"2021-06-14","close":150303.1562},{"date":"2021-06-15","close":151257.4219},{"date":"2021-06-16","close":150303.1562},{"date":"2021-06-17","close":147440.2031},{"date":"2021-06-18","close":149825.9531},{"date":"2021-06-21","close":153166.0312},{"date":"2021-06-22","close":151734.5781},{"date":"2021-06-23","close":150303.1562},{"date":"2021-06-24","close":156506.0781},{"date":"2021-06-25","close":156028.9688},{"date":"2021-06-28","close":156028.9688},{"date":"2021-06-29","close":153643.2188},{"date":"2021-06-30","close":156028.9688},{"date":"2021-07-01","close":154597.5},{"date":"2021-07-02","close":156028.9688},{"date":"2021-07-05","close":159369.0312},{"date":"2021-07-06","close":162231.9531},{"date":"2021-07-07","close":157460.4062},{"date":"2021-07-08","close":152688.9062},{"date":"2021-07-09","close":151734.5781},{"date":"2021-07-12","close":151257.4219},{"date":"2021-07-13","close":156028.9688},{"date":"2021-07-14","close":153643.2188},{"date":"2021-07-15","close":153643.2188},{"date":"2021-07-16","close":153166.0312},{"date":"2021-07-19","close":150303.1562},{"date":"2021-07-20","close":155074.6562},{"date":"2021-07-21","close":155551.7812},{"date":"2021-07-22","close":156506.0781},{"date":"2021-07-23","close":158891.875},{"date":"2021-07-26","close":155551.7812},{"date":"2021-07-27","close":155551.7812},{"date":"2021-07-28","close":156506.0781},{"date":"2021-07-29","close":158891.875},{"date":"2021-07-30","close":150303.1562},{"date":"2021-08-02","close":149348.8281},{"date":"2021-08-03","close":149348.8281},{"date":"2021-08-04","close":152688.9062},{"date":"2021-08-05","close":150780.2656},{"date":"2021-08-06","close":149825.9531},{"date":"2021-08-09","close":153643.2188},{"date":"2021-08-10","close":150303.1562},{"date":"2021-08-11","close":148871.6562},{"date":"2021-08-12","close":146008.7656},{"date":"2021-08-13","close":143622.9688},{"date":"2021-08-17","close":144100.1406},{"date":"2021-08-18","close":146485.8906},{"date":"2021-08-19","close":141237.2188},{"date":"2021-08-20","close":139805.7656},{"date":"2021-08-23","close":134079.9219},{"date":"2021-08-24","close":135511.3906},{"date":"2021-08-25","close":135511.3906},{"date":"2021-08-26","close":135034.25},{"date":"2021-08-27","close":134079.9219},{"date":"2021-08-30","close":133125.6406},{"date":"2021-08-31","close":135511.3906},{"date":"2021-09-01","close":134557.0938},{"date":"2021-09-02","close":133125.6406},{"date":"2021-09-03","close":146485.8906},{"date":"2021-09-06","close":141237.2188},{"date":"2021-09-07","close":140760.0781},{"date":"2021-09-08","close":137419.9844},{"date":"2021-09-09","close":135034.25},{"date":"2021-09-10","close":139805.7656},{"date":"2021-09-13","close":136465.6875},{"date":"2021-09-14","close":135988.5469},{"date":"2021-09-15","close":135511.3906},{"date":"2021-09-16","close":134557.0938},{"date":"2021-09-17","close":133125.6406},{"date":"2021-09-23","close":134079.9219},{"date":"2021-09-24","close":133125.6406},{"date":"2021-09-27","close":132171.3281},{"date":"2021-09-28","close":126445.4922},{"date":"2021-09-29","close":123582.5703},{"date":"2021-09-30","close":121673.9609},{"date":"2021-10-01","close":119765.3438},{"date":"2021-10-05","close":117856.7344},{"date":"2021-10-06","close":114516.6719},{"date":"2021-10-07","close":118333.8984},{"date":"2021-10-08","close":114516.6719},{"date":"2021-10-12","close":118333.8984},{"date":"2021-10-13","close":116425.2812},{"date":"2021-10-14","close":117856.7344},{"date":"2021-10-15","close":120719.6562},{"date":"2021-10-18","close":117856.7344},{"date":"2021-10-19","close":120719.6562},{"date":"2021-10-20","close":119288.1875},{"date":"2021-10-21","close":119765.3438},{"date":"2021-10-22","close":119288.1875},{"date":"2021-10-25","close":118811.0391},{"date":"2021-10-26","close":119765.3438},{"date":"2021-10-27","close":116425.2812},{"date":"2021-10-28","close":116425.2812},{"date":"2021-10-29","close":114993.8203},{"date":"2021-11-01","close":114993.8203},{"date":"2021-11-02","close":117379.5859},{"date":"2021-11-03","close":116425.2812},{"date":"2021-11-04","close":116902.4297},{"date":"2021-11-05","close":117379.5859},{"date":"2021-11-08","close":116902.4297},{"date":"2021-11-09","close":117379.5859},{"date":"2021-11-10","close":114039.5156},{"date":"2021-11-11","close":112130.9141},{"date":"2021-11-12","close":116425.2812},{"date":"2021-11-15","close":118811.0391},{"date":"2021-11-16","close":118333.8984},{"date":"2021-11-17","close":117379.5859},{"date":"2021-11-18","close":116902.4297},{"date":"2021-11-19","close":127399.7891},{"date":"2021-11-22","close":127876.9531},{"date":"2021-11-23","close":122151.1094},{"date":"2021-11-24","close":122628.2578},{"date":"2021-11-25","close":119765.3438},{"date":"2021-11-26","close":116425.2812},{"date":"2021-11-29","close":114039.5156},{"date":"2021-11-30","close":110222.2891},{"date":"2021-12-01","close":114516.6719},{"date":"2021-12-02","close":116425.2812},{"date":"2021-12-03","close":116425.2812},{"date":"2021-12-06","close":118333.8984},{"date":"2021-12-07","close":119765.3438},{"date":"2021-12-08","close":117856.7344},{"date":"2021-12-09","close":117379.5859},{"date":"2021-12-10","close":120242.4922},{"date":"2021-12-13","close":127876.9531},{"date":"2021-12-14","close":122628.2578},{"date":"2021-12-15","close":123582.5703},{"date":"2021-12-16","close":124059.7266},{"date":"2021-12-17","close":123582.5703},{"date":"2021-12-20","close":119765.3438},{"date":"2021-12-21","close":124536.875},{"date":"2021-12-22","close":123582.5703},{"date":"2021-12-23","close":130739.8516},{"date":"2021-12-24","close":130262.7109},{"date":"2021-12-27","close":131694.1562},{"date":"2021-12-28","close":131694.1562},{"date":"2021-12-29","close":134910.9219},{"date":"2021-12-30","close":132510.375},{"date":"2022-01-03","close":139500.0},{"date":"2022-01-04","close":136351.2344},{"date":"2022-01-05","close":132990.4688},{"date":"2022-01-06","close":129629.6797},{"date":"2022-01-07","close":132030.25},{"date":"2022-01-10","close":124828.5938},{"date":"2022-01-11","close":125308.6953},{"date":"2022-01-12","close":131550.125},{"date":"2022-01-13","close":139711.9844},{"date":"2022-01-14","close":140192.0938},{"date":"2022-01-17","close":134910.9219},{"date":"2022-01-18","close":132510.375},{"date":"2022-01-19","close":131550.125},{"date":"2022-01-20","close":134430.7969},{"date":"2022-01-21","close":128189.3516},{"date":"2022-01-24","close":128669.4766},{"date":"2022-01-25","close":125788.8203},{"date":"2022-01-26","close":125788.8203},{"date":"2022-01-27","close":119067.2734},{"date":"2022-01-28","close":122428.0391},{"date":"2022-02-03","close":120987.7109},{"date":"2022-02-04","close":122908.1562},{"date":"2022-02-07","close":120027.4922},{"date":"2022-02-08","close":120027.4922},{"date":"2022-02-09","close":120027.4922},{"date":"2022-02-10","close":123388.2734},{"date":"2022-02-11","close":121467.8281},{"date":"2022-02-14","close":118107.0625},{"date":"2022-02-15","close":117146.8359},{"date":"2022-02-16","close":118107.0625},{"date":"2022-02-17","close":119067.2734},{"date":"2022-02-18","close":118587.1719},{"date":"2022-02-21","close":118587.1719},{"date":"2022-02-22","close":118587.1719},{"date":"2022-02-23","close":118587.1719},{"date":"2022-02-24","close":119067.2734},{"date":"2022-02-25","close":119067.2734},{"date":"2022-02-28","close":119067.2734},{"date":"2022-03-02","close":118587.1719},{"date":"2022-03-03","close":122428.0391},{"date":"2022-03-04","close":122428.0391},{"date":"2022-03-07","close":115706.5},{"date":"2022-03-08","close":113305.9531},{"date":"2022-03-10","close":113305.9531},{"date":"2022-03-11","close":117146.8359},{"date":"2022-03-14","close":117146.8359},{"date":"2022-03-15","close":117146.8359},{"date":"2022-03-16","close":120027.4922},{"date":"2022-03-17","close":120027.4922},{"date":"2022-03-18","close":118587.1719},{"date":"2022-03-21","close":118107.0625},{"date":"2022-03-22","close":119067.2734},{"date":"2022-03-23","close":118107.0625},{"date":"2022-03-24","close":116186.6094},{"date":"2022-03-25","close":115706.5},{"date":"2022-03-28","close":115226.3984},{"date":"2022-03-29","close":115226.3984},{"date":"2022-03-30","close":116186.6094},{"date":"2022-03-31","close":115706.5},{"date":"2022-04-01","close":112825.8438},{"date":"2022-04-04","close":112345.7344},{"date":"2022-04-05","close":112825.8438},{"date":"2022-04-06","close":109465.0703},{"date":"2022-04-07","close":109945.1953},{"date":"2022-04-08","close":117146.8359},{"date":"2022-04-11","close":120027.4922},{"date":"2022-04-12","close":117626.9453},{"date":"2022-04-13","close":121947.9297},{"date":"2022-04-14","close":120987.7109},{"date":"2022-04-15","close":121467.8281},{"date":"2022-04-18","close":119547.3828},{"date":"2022-04-19","close":119547.3828},{"date":"2022-04-20","close":118587.1719},{"date":"2022-04-21","close":120027.4922},{"date":"2022-04-22","close":118107.0625},{"date":"2022-04-25","close":114266.1797},{"date":"2022-04-26","close":116666.7266},{"date":"2022-04-27","close":114746.2812},{"date":"2022-04-28","close":115706.5},{"date":"2022-04-29","close":111865.625},{"date":"2022-05-02","close":111865.625},{"date":"2022-05-03","close":110905.4062},{"date":"2022-05-04","close":110905.4062},{"date":"2022-05-06","close":110425.3047},{"date":"2022-05-09","close":113000.0},{"date":"2022-05-10","close":107064.5312},{"date":"2022-05-11","close":104663.9844},{"date":"2022-05-12","close":101783.3203},{"date":"2022-05-13","close":103223.6406},{"date":"2022-05-16","close":103223.6406},{"date":"2022-05-17","close":103223.6406},{"date":"2022-05-18","close":102743.5234},{"date":"2022-05-19","close":97462.3281},{"date":"2022-05-20","close":100342.9844},{"date":"2022-05-23","close":100823.1016},{"date":"2022-05-24","close":98422.5469},{"date":"2022-05-25","close":98422.5469},{"date":"2022-05-26","close":97942.4453},{"date":"2022-05-27","close":99382.7656},{"date":"2022-05-30","close":101783.3203},{"date":"2022-05-31","close":100823.1016},{"date":"2022-06-02","close":99862.8672},{"date":"2022-06-03","close":99862.8672},{"date":"2022-06-07","close":97462.3281},{"date":"2022-06-08","close":97942.4453},{"date":"2022-06-09","close":98422.5469},{"date":"2022-06-10","close":96502.1094},{"date":"2022-06-13","close":91316.9219},{"date":"2022-06-14","close":91508.9609},{"date":"2022-06-15","close":89492.5},{"date":"2022-06-16","close":90644.7656},{"date":"2022-06-17","close":89492.5},{"date":"2022-06-20","close":86611.8359},{"date":"2022-06-21","close":87380.0156},{"date":"2022-06-22","close":83731.1797},{"date":"2022-06-23","close":84787.4219},{"date":"2022-06-24","close":85459.5859},{"date":"2022-06-27","close":86131.7266},{"date":"2022-06-28","close":85459.5859},{"date":"2022-06-29","close":87091.9531},{"date":"2022-06-30","close":84787.4219},{"date":"2022-07-01","close":86323.7734},{"date":"2022-07-04","close":86611.8359},{"date":"2022-07-05","close":91701.0078},{"date":"2022-07-06","close":89396.4766},{"date":"2022-07-07","close":92085.0859},{"date":"2022-07-08","close":88340.2422},{"date":"2022-07-11","close":87668.0859},{"date":"2022-07-12","close":86803.8906},{"date":"2022-07-13","close":87476.0391},{"date":"2022-07-14","close":86611.8359},{"date":"2022-07-15","close":87283.9922},{"date":"2022-07-18","close":88820.3438},{"date":"2022-07-19","close":89204.4297},{"date":"2022-07-20","close":90356.7031},{"date":"2022-07-21","close":90452.7188},{"date":"2022-07-22","close":89780.5625},{"date":"2022-07-25","close":90164.6641},{"date":"2022-07-26","close":89876.5938},{"date":"2022-07-27","close":90548.7422},{"date":"2022-07-28","close":89876.5938},{"date":"2022-07-29","close":90644.7656},{"date":"2022-08-01","close":90644.7656},{"date":"2022-08-02","close":89780.5625},{"date":"2022-08-03","close":90068.625},{"date":"2022-08-04","close":92181.125},{"date":"2022-08-05","close":92085.0859},{"date":"2022-08-08","close":90260.6719},{"date":"2022-08-09","close":90932.8359},{"date":"2022-08-10","close":89108.4062},{"date":"2022-08-11","close":96982.2188},{"date":"2022-08-12","close":96982.2188},{"date":"2022-08-16","close":97942.4453},{"date":"2022-08-17","close":99382.7656},{"date":"2022-08-18","close":97942.4453},{"date":"2022-08-19","close":96982.2188},{"date":"2022-08-22","close":96021.9922},{"date":"2022-08-23","close":94293.5938},{"date":"2022-08-24","close":94197.5859},{"date":"2022-08-25","close":95157.7969},{"date":"2022-08-26","close":96502.1094},{"date":"2022-08-29","close":92373.1641},{"date":"2022-08-30","close":93621.4531},{"date":"2022-08-31","close":96982.2188},{"date":"2022-09-01","close":93813.4922},{"date":"2022-09-02","close":93429.3984},{"date":"2022-09-05","close":93333.375},{"date":"2022-09-06","close":92949.2969},{"date":"2022-09-07","close":90644.7656},{"date":"2022-09-08","close":90068.625},{"date":"2022-09-13","close":94005.5312},{"date":"2022-09-14","close":90260.6719},{"date":"2022-09-15","close":88340.2422},{"date":"2022-09-16","close":86995.9297},{"date":"2022-09-19","close":86803.8906},{"date":"2022-09-20","close":86131.7266},{"date":"2022-09-21","close":84499.3516},{"date":"2022-09-22","close":81906.7656},{"date":"2022-09-23","close":81522.6797},{"date":"2022-09-26","close":78545.9844},{"date":"2022-09-27","close":78065.8828},{"date":"2022-09-28","close":76145.4453},{"date":"2022-09-29","close":74897.1641},{"date":"2022-09-30","close":75473.2891},{"date":"2022-10-04","close":77489.7578},{"date":"2022-10-05","close":76049.4219},{"date":"2022-10-06","close":77393.7422},{"date":"2022-10-07","close":78449.9688},{"date":"2022-10-11","close":75089.2031},{"date":"2022-10-12","close":76625.5547},{"date":"2022-10-13","close":74993.1875},{"date":"2022-10-14","close":77489.7578},{"date":"2022-10-17","close":78449.9688},{"date":"2022-10-18","close":79506.2031},{"date":"2022-10-19","close":77393.7422},{"date":"2022-10-20","close":77969.8594},{"date":"2022-10-21","close":77585.7812},{"date":"2022-10-24","close":77681.8047},{"date":"2022-10-25","close":76913.6172},{"date":"2022-10-26","close":74705.125},{"date":"2022-10-27","close":77009.6328},{"date":"2022-10-28","close":76721.5781},{"date":"2022-10-31","close":78353.9453},{"date":"2022-11-01","close":79314.1641},{"date":"2022-11-02","close":80370.4141},{"date":"2022-11-03","close":79506.2031},{"date":"2022-11-04","close":85075.4922},{"date":"2022-11-07","close":87283.9922},{"date":"2022-11-08","close":87668.0859},{"date":"2022-11-09","close":89492.5},{"date":"2022-11-10","close":88244.2109},{"date":"2022-11-11","close":90740.7734},{"date":"2022-11-14","close":91797.0156},{"date":"2022-11-15","close":92757.2422},{"date":"2022-11-16","close":91797.0156},{"date":"2022-11-17","close":89204.4297},{"date":"2022-11-18","close":88340.2422},{"date":"2022-11-21","close":86515.8125},{"date":"2022-11-22","close":85939.6953},{"date":"2022-11-23","close":86611.8359},{"date":"2022-11-24","close":86899.9062},{"date":"2022-11-25","close":86131.7266},{"date":"2022-11-28","close":89492.5},{"date":"2022-11-29","close":90068.625},{"date":"2022-11-30","close":93717.4844},{"date":"2022-12-01","close":92373.1641},{"date":"2022-12-02","close":92757.2422},{"date":"2022-12-05","close":92949.2969},{"date":"2022-12-06","close":93333.375},{"date":"2022-12-07","close":86707.8594},{"date":"2022-12-08","close":86227.75},{"date":"2022-12-09","close":87380.0156},{"date":"2022-12-12","close":86227.75},{"date":"2022-12-13","close":84595.375},{"date":"2022-12-14","close":86323.7734},{"date":"2022-12-15","close":85171.5078},{"date":"2022-12-16","close":83731.1797},{"date":"2022-12-19","close":83443.1172},{"date":"2022-12-20","close":82674.9375},{"date":"2022-12-21","close":82482.8984},{"date":"2022-12-22","close":86707.8594},{"date":"2022-12-23","close":87283.9922},{"date":"2022-12-26","close":85363.5469},{"date":"2022-12-27","close":86131.7266},{"date":"2022-12-28","close":86518.8438},{"date":"2022-12-29","close":83712.2969},{"date":"2023-01-02","close":83615.5312},{"date":"2023-01-03","close":82938.0859},{"date":"2023-01-04","close":86809.1719},{"date":"2023-01-05","close":87002.7344},{"date":"2023-01-06","close":87776.9453},{"date":"2023-01-09","close":92035.1406},{"date":"2023-01-10","close":92035.1406},{"date":"2023-01-11","close":91744.8125},{"date":"2023-01-12","close":90680.2578},{"date":"2023-01-13","close":91164.1484},{"date":"2023-01-16","close":91357.7031},{"date":"2023-01-17","close":91648.0391},{"date":"2023-01-18","close":92131.9219},{"date":"2023-01-19","close":93196.4688},{"date":"2023-01-20","close":93196.4688},{"date":"2023-01-25","close":93486.8047},{"date":"2023-01-26","close":94744.9062},{"date":"2023-01-27","close":94744.9062},{"date":"2023-01-30","close":94938.4609},{"date":"2023-01-31","close":96874.0},{"date":"2023-02-01","close":96003.0},{"date":"2023-02-02","close":97648.2266},{"date":"2023-02-03","close":97648.2266},{"date":"2023-02-06","close":97551.4453},{"date":"2023-02-07","close":98325.6641},{"date":"2023-02-08","close":104132.2891},{"date":"2023-02-09","close":104519.4141},{"date":"2023-02-10","close":107035.6094},{"date":"2023-02-13","close":103745.1875},{"date":"2023-02-14","close":109648.6016},{"date":"2023-02-15","close":109164.7188},{"date":"2023-02-16","close":110326.0391},{"date":"2023-02-17","close":110229.2578},{"date":"2023-02-20","close":109648.6016},{"date":"2023-02-21","close":110326.0391},{"date":"2023-02-22","close":107519.4922},{"date":"2023-02-23","close":111003.4844},{"date":"2023-02-24","close":109745.375},{"date":"2023-02-27","close":109067.9297},{"date":"2023-02-28","close":107616.2734},{"date":"2023-03-02","close":107809.8203},{"date":"2023-03-03","close":107229.1719},{"date":"2023-03-06","close":110809.9297},{"date":"2023-03-07","close":110713.1484},{"date":"2023-03-08","close":113713.2422},{"date":"2023-03-09","close":113229.3594},{"date":"2023-03-10","close":111971.2578},{"date":"2023-03-13","close":113713.2422},{"date":"2023-03-14","close":108196.9297},{"date":"2023-03-15","close":113616.4688},{"date":"2023-03-16","close":113713.2422},{"date":"2023-03-17","close":114100.3516},{"date":"2023-03-20","close":110229.2578},{"date":"2023-03-21","close":109648.6016},{"date":"2023-03-22","close":110519.5938},{"date":"2023-03-23","close":108196.9297},{"date":"2023-03-24","close":109358.2578},{"date":"2023-03-27","close":109842.1562},{"date":"2023-03-28","close":108196.9297},{"date":"2023-03-29","close":110035.7031},{"date":"2023-03-30","close":109455.0469},{"date":"2023-03-31","close":111584.1406},{"date":"2023-04-03","close":110132.4844},{"date":"2023-04-04","close":112164.8125},{"date":"2023-04-05","close":113035.8047},{"date":"2023-04-06","close":110229.2578},{"date":"2023-04-07","close":110616.3672},{"date":"2023-04-10","close":109358.2578},{"date":"2023-04-11","close":108971.1562},{"date":"2023-04-12","close":110906.6953},{"date":"2023-04-13","close":111584.1406},{"date":"2023-04-14","close":111487.375},{"date":"2023-04-17","close":108584.0469},{"date":"2023-04-18","close":108003.3828},{"date":"2023-04-19","close":109261.4922},{"date":"2023-04-20","close":107035.6094},{"date":"2023-04-21","close":104325.8516},{"date":"2023-04-24","close":103938.7422},{"date":"2023-04-25","close":105390.3984},{"date":"2023-04-26","close":104906.5078},{"date":"2023-04-27","close":104229.0703},{"date":"2023-04-28","close":105777.5156},{"date":"2023-05-02","close":105971.0625},{"date":"2023-05-03","close":105777.5156},{"date":"2023-05-04","close":105680.7344},{"date":"2023-05-08","close":108680.8281},{"date":"2023-05-09","close":108293.7109},{"date":"2023-05-10","close":111197.0391},{"date":"2023-05-11","close":112455.1328},{"date":"2023-05-12","close":108196.9297},{"date":"2023-05-15","close":107906.6094},{"date":"2023-05-16","close":106938.8438},{"date":"2023-05-17","close":108293.7109},{"date":"2023-05-18","close":109358.2578},{"date":"2023-05-19","close":109745.375},{"date":"2023-05-22","close":110132.4844},{"date":"2023-05-23","close":110519.5938},{"date":"2023-05-24","close":109648.6016},{"date":"2023-05-25","close":108971.1562},{"date":"2023-05-26","close":109067.9297},{"date":"2023-05-30","close":120874.75},{"date":"2023-05-31","close":118842.4375},{"date":"2023-06-01","close":119035.9922},{"date":"2023-06-02","close":119132.7578},{"date":"2023-06-05","close":123100.6328},{"date":"2023-06-07","close":121648.9766},{"date":"2023-06-08","close":122616.7422},{"date":"2023-06-09","close":122132.8594},{"date":"2023-06-12","close":121552.1953},{"date":"2023-06-13","close":120390.8672},{"date":"2023-06-14","close":120681.1953},{"date":"2023-06-15","close":119616.6562},{"date":"2023-06-16","close":120487.6484},{"date":"2023-06-19","close":120874.75},{"date":"2023-06-20","close":119713.4297},{"date":"2023-06-21","close":120971.5312},{"date":"2023-06-22","close":121358.6406},{"date":"2023-06-23","close":119326.3203},{"date":"2023-06-26","close":119519.8828},{"date":"2023-06-27","close":119035.9922},{"date":"2023-06-28","close":118842.4375},{"date":"2023-06-29","close":121939.3047},{"date":"2023-06-30","close":122616.7422},{"date":"2023-07-03","close":123003.8594},{"date":"2023-07-04","close":124068.3984},{"date":"2023-07-05","close":124068.3984},{"date":"2023-07-06","close":121261.8594},{"date":"2023-07-07","close":119035.9922},{"date":"2023-07-10","close":114487.4531},{"date":"2023-07-11","close":114681.0078},{"date":"2023-07-12","close":116326.2188},{"date":"2023-07-13","close":117487.5547},{"date":"2023-07-14","close":121358.6406},{"date":"2023-07-17","close":119810.2031},{"date":"2023-07-18","close":119132.7578},{"date":"2023-07-19","close":119519.8828},{"date":"2023-07-20","close":117487.5547},{"date":"2023-07-21","close":116906.8906},{"date":"2023-07-24","close":116132.6797},{"date":"2023-07-25","close":115164.8906},{"date":"2023-07-26","close":112551.9219},{"date":"2023-07-27","close":113713.2422},{"date":"2023-07-28","close":107035.6094},{"date":"2023-07-31","close":104906.5078},{"date":"2023-08-01","close":105680.7344},{"date":"2023-08-02","close":102390.2969},{"date":"2023-08-03","close":101228.9766},{"date":"2023-08-04","close":100261.2109},{"date":"2023-08-07","close":99777.3203},{"date":"2023-08-08","close":99099.8828},{"date":"2023-08-09","close":101325.7422},{"date":"2023-08-10","close":98615.9922},{"date":"2023-08-11","close":100454.7656},{"date":"2023-08-14","close":98228.8828},{"date":"2023-08-16","close":96390.1172},{"date":"2023-08-17","close":96680.4375},{"date":"2023-08-18","close":95132.0078},{"date":"2023-08-21","close":95422.3359},{"date":"2023-08-22","close":95519.1172},{"date":"2023-08-23","close":95422.3359},{"date":"2023-08-24","close":95906.2266},{"date":"2023-08-25","close":95132.0078},{"date":"2023-08-28","close":96390.1172},{"date":"2023-08-29","close":96390.1172},{"date":"2023-08-30","close":96874.0},{"date":"2023-08-31","close":95325.5625},{"date":"2023-09-01","close":96390.1172},{"date":"2023-09-04","close":99196.6641},{"date":"2023-09-05","close":98906.3203},{"date":"2023-09-06","close":97261.1094},{"date":"2023-09-07","close":96583.6641},{"date":"2023-09-08","close":95615.8984},{"date":"2023-09-11","close":96003.0},{"date":"2023-09-12","close":95809.4609},{"date":"2023-09-13","close":100841.8672},{"date":"2023-09-14","close":100938.6562},{"date":"2023-09-15","close":103938.7422},{"date":"2023-09-18","close":102003.1875},{"date":"2023-09-19","close":100938.6562},{"date":"2023-09-20","close":100067.6484},{"date":"2023-09-21","close":99583.7656},{"date":"2023-09-22","close":99777.3203},{"date":"2023-09-25","close":100067.6484},{"date":"2023-09-26","close":97454.6641},{"date":"2023-09-27","close":97648.2266},{"date":"2023-10-04","close":94744.9062},{"date":"2023-10-05","close":95422.3359},{"date":"2023-10-06","close":95035.2344},{"date":"2023-10-10","close":101712.8672},{"date":"2023-10-11","close":103164.5234},{"date":"2023-10-12","close":102583.8594},{"date":"2023-10-13","close":101712.8672},{"date":"2023-10-16","close":102099.9688},{"date":"2023-10-17","close":102777.4141},{"date":"2023-10-18","close":103164.5234},{"date":"2023-10-19","close":102777.4141},{"date":"2023-10-20","close":102003.1875},{"date":"2023-10-23","close":101035.4219},{"date":"2023-10-24","close":101712.8672},{"date":"2023-10-25","close":105003.2969},{"date":"2023-10-26","close":101906.4219},{"date":"2023-10-27","close":98325.6641},{"date":"2023-10-30","close":99777.3203},{"date":"2023-10-31","close":96486.9062},{"date":"2023-11-01","close":97067.5625},{"date":"2023-11-02","close":96486.9062},{"date":"2023-11-03","close":98132.1094},{"date":"2023-11-06","close":101906.4219},{"date":"2023-11-07","close":100067.6484},{"date":"2023-11-08","close":99486.9844},{"date":"2023-11-09","close":100357.9922},{"date":"2023-11-10","close":100357.9922},{"date":"2023-11-13","close":98809.5547},{"date":"2023-11-14","close":99970.875},{"date":"2023-11-15","close":103261.3047},{"date":"2023-11-16","close":104906.5078},{"date":"2023-11-17","close":102293.5312},{"date":"2023-11-20","close":103164.5234},{"date":"2023-11-21","close":104906.5078},{"date":"2023-11-22","close":104132.2891},{"date":"2023-11-23","close":102583.8594},{"date":"2023-11-24","close":101519.3047},{"date":"2023-11-27","close":100745.0938},{"date":"2023-11-28","close":101132.2031},{"date":"2023-11-29","close":100067.6484},{"date":"2023-11-30","close":99390.2188},{"date":"2023-12-01","close":99099.8828},{"date":"2023-12-04","close":98325.6641},{"date":"2023-12-05","close":97841.7812},{"date":"2023-12-06","close":96777.2266},{"date":"2023-12-07","close":92228.6953},{"date":"2023-12-08","close":91551.25},{"date":"2023-12-11","close":91938.3594},{"date":"2023-12-12","close":93583.5859},{"date":"2023-12-13","close":92712.5859},{"date":"2023-12-14","close":93680.3594},{"date":"2023-12-15","close":94067.4688},{"date":"2023-12-18","close":93002.9219},{"date":"2023-12-19","close":95132.0078},{"date":"2023-12-20","close":96003.0},{"date":"2023-12-21","close":96293.3438},{"date":"2023-12-22","close":96486.9062},{"date":"2023-12-26","close":96777.2266},{"date":"2023-12-27","close":97557.6875},{"date":"2023-12-28","close":99313.7344},{"date":"2024-01-02","close":98923.5},{"date":"2024-01-03","close":97069.8984},{"date":"2024-01-04","close":95411.4141},{"date":"2024-01-05","close":94728.5234},{"date":"2024-01-08","close":96679.6641},{"date":"2024-01-09","close":95606.5391},{"date":"2024-01-10","close":94826.0703},{"date":"2024-01-11","close":92679.8047},{"date":"2024-01-12","close":92387.1328},{"date":"2024-01-15","close":92777.3594},{"date":"2024-01-16","close":92289.5781},{"date":"2024-01-17","close":89070.1641},{"date":"2024-01-18","close":88972.6172},{"date":"2024-01-19","close":89557.9531},{"date":"2024-01-22","close":88972.6172},{"date":"2024-01-23","close":91509.1094},{"date":"2024-01-24","close":91606.6719},{"date":"2024-01-25","close":91704.2266},{"date":"2024-01-26","close":91216.4375},{"date":"2024-01-29","close":91996.8984},{"date":"2024-01-30","close":92192.0156},{"date":"2024-01-31","close":91216.4375},{"date":"2024-02-01","close":92777.3594},{"date":"2024-02-02","close":94923.6328},{"date":"2024-02-05","close":94728.5234},{"date":"2024-02-06","close":94240.7344},{"date":"2024-02-07","close":96484.5547},{"date":"2024-02-08","close":95801.6484},{"date":"2024-02-13","close":96972.3359},{"date":"2024-02-14","close":96582.1094},{"date":"2024-02-15","close":95704.0859},{"date":"2024-02-16","close":96874.7812},{"date":"2024-02-19","close":97362.5703},{"date":"2024-02-20","close":95411.4141},{"date":"2024-02-21","close":95216.2969},{"date":"2024-02-22","close":95411.4141},{"date":"2024-02-23","close":95508.9766},{"date":"2024-02-26","close":95801.6484},{"date":"2024-02-27","close":93752.9453},{"date":"2024-02-28","close":92972.4844},{"date":"2024-02-29","close":92582.2422},{"date":"2024-03-04","close":91606.6719},{"date":"2024-03-05","close":91118.8828},{"date":"2024-03-06","close":92387.1328},{"date":"2024-03-07","close":92582.2422},{"date":"2024-03-08","close":93265.1484},{"date":"2024-03-11","close":93167.5938},{"date":"2024-03-12","close":95411.4141},{"date":"2024-03-13","close":95216.2969},{"date":"2024-03-14","close":96874.7812},{"date":"2024-03-15","close":96484.5547},{"date":"2024-03-18","close":93752.9453},{"date":"2024-03-19","close":93850.5078},{"date":"2024-03-20","close":93655.3828},{"date":"2024-03-21","close":96777.2266},{"date":"2024-03-22","close":96972.3359},{"date":"2024-03-25","close":96484.5547},{"date":"2024-03-26","close":94435.8438},{"date":"2024-03-27","close":94630.9609},{"date":"2024-03-28","close":94435.8438},{"date":"2024-03-29","close":92777.3594},{"date":"2024-04-01","close":94143.1719},{"date":"2024-04-02","close":94143.1719},{"date":"2024-04-03","close":91606.6719},{"date":"2024-04-04","close":91996.8984},{"date":"2024-04-05","close":93557.8203},{"date":"2024-04-08","close":92192.0156},{"date":"2024-04-09","close":93850.5078},{"date":"2024-04-11","close":94045.6094},{"date":"2024-04-12","close":91216.4375},{"date":"2024-04-15","close":90240.8594},{"date":"2024-04-16","close":89557.9531},{"date":"2024-04-17","close":88777.4922},{"date":"2024-04-18","close":90338.4219},{"date":"2024-04-19","close":88972.6172},{"date":"2024-04-22","close":89753.0781},{"date":"2024-04-23","close":90533.5312},{"date":"2024-04-24","close":89948.1797},{"date":"2024-04-25","close":88387.2734},{"date":"2024-04-26","close":88582.3828},{"date":"2024-04-29","close":90533.5312},{"date":"2024-04-30","close":90631.0938},{"date":"2024-05-02","close":89265.2812},{"date":"2024-05-03","close":90143.3047},{"date":"2024-05-07","close":91509.1094},{"date":"2024-05-08","close":91606.6719},{"date":"2024-05-09","close":91021.3281},{"date":"2024-05-10","close":95118.7578},{"date":"2024-05-13","close":95216.2969},{"date":"2024-05-14","close":95899.2109},{"date":"2024-05-16","close":96387.0},{"date":"2024-05-17","close":95508.9766},{"date":"2024-05-20","close":95118.7578},{"date":"2024-05-21","close":94143.1719},{"date":"2024-05-22","close":92972.4844},{"date":"2024-05-23","close":93070.0391},{"date":"2024-05-24","close":91801.7891},{"date":"2024-05-27","close":94045.6094},{"date":"2024-05-28","close":106630.5547},{"date":"2024-05-29","close":107801.25},{"date":"2024-05-30","close":103703.8203},{"date":"2024-05-31","close":102240.4531},{"date":"2024-06-03","close":100581.9844},{"date":"2024-06-04","close":98630.8281},{"date":"2024-06-05","close":98240.5938},{"date":"2024-06-07","close":98240.5938},{"date":"2024-06-10","close":98143.0312},{"date":"2024-06-11","close":95801.6484},{"date":"2024-06-12","close":98143.0312},{"date":"2024-06-13","close":96289.4375},{"date":"2024-06-14","close":96484.5547},{"date":"2024-06-17","close":97947.9219},{"date":"2024-06-18","close":99313.7344},{"date":"2024-06-19","close":105362.3047},{"date":"2024-06-20","close":105752.5312},{"date":"2024-06-21","close":105654.9766},{"date":"2024-06-24","close":107508.5781},{"date":"2024-06-25","close":108386.5859},{"date":"2024-06-26","close":108679.2656},{"date":"2024-06-27","close":107013.3125},{"date":"2024-06-28","close":108679.2734},{"date":"2024-07-01","close":107405.3047},{"date":"2024-07-02","close":105053.3594},{"date":"2024-07-03","close":105053.3594},{"date":"2024-07-04","close":105739.3359},{"date":"2024-07-05","close":108581.2734},{"date":"2024-07-08","close":106131.3281},{"date":"2024-07-09","close":107405.3047},{"date":"2024-07-10","close":108091.2812},{"date":"2024-07-11","close":108777.2656},{"date":"2024-07-12","close":107209.3125},{"date":"2024-07-15","close":107699.2969},{"date":"2024-07-16","close":109757.2422},{"date":"2024-07-17","close":109855.2422},{"date":"2024-07-18","close":108679.2734},{"date":"2024-07-19","close":109561.2422},{"date":"2024-07-22","close":108777.2656},{"date":"2024-07-23","close":111619.1953},{"date":"2024-07-24","close":110247.2266},{"date":"2024-07-25","close":107993.2891},{"date":"2024-07-26","close":104955.3594},{"date":"2024-07-29","close":102701.4141},{"date":"2024-07-30","close":101133.4609},{"date":"2024-07-31","close":101917.4375},{"date":"2024-08-01","close":101623.4453},{"date":"2024-08-02","close":97115.5547},{"date":"2024-08-05","close":87903.7969},{"date":"2024-08-06","close":88099.7891},{"date":"2024-08-07","close":92803.6719},{"date":"2024-08-08","close":92215.6797},{"date":"2024-08-09","close":92313.6797},{"date":"2024-08-12","close":93685.6406},{"date":"2024-08-13","close":92901.6641},{"date":"2024-08-14","close":93685.6406},{"date":"2024-08-16","close":94665.625},{"date":"2024-08-19","close":95449.6016},{"date":"2024-08-20","close":95449.6016},{"date":"2024-08-21","close":95645.6016},{"date":"2024-08-22","close":96135.5859},{"date":"2024-08-23","close":96723.5703},{"date":"2024-08-26","close":97213.5547},{"date":"2024-08-27","close":96625.5703},{"date":"2024-08-28","close":96331.5781},{"date":"2024-08-29","close":95351.6016},{"date":"2024-08-30","close":97409.5547},{"date":"2024-09-02","close":99565.5},{"date":"2024-09-03","close":99957.4844},{"date":"2024-09-04","close":98683.5156},{"date":"2024-09-05","close":102015.4297},{"date":"2024-09-06","close":98781.5156},{"date":"2024-09-09","close":101329.4453},{"date":"2024-09-10","close":100153.4766},{"date":"2024-09-11","close":100055.4844},{"date":"2024-09-12","close":100349.4766},{"date":"2024-09-13","close":102309.4297},{"date":"2024-09-19","close":107307.3047},{"date":"2024-09-20","close":107895.2891},{"date":"2024-09-23","close":108679.2734},{"date":"2024-09-24","close":111227.2031},{"date":"2024-09-25","close":103485.3984},{"date":"2024-09-26","close":105739.3359},{"date":"2024-09-27","close":104367.375},{"date":"2024-09-30","close":102211.4297},{"date":"2024-10-02","close":100937.4688},{"date":"2024-10-04","close":103779.3906},{"date":"2024-10-07","close":101623.4453},{"date":"2024-10-08","close":96037.5859},{"date":"2024-10-10","close":95253.6016},{"date":"2024-10-11","close":96527.5703},{"date":"2024-10-14","close":96527.5703},{"date":"2024-10-15","close":96429.5703},{"date":"2024-10-16","close":95547.6016},{"date":"2024-10-17","close":95645.6016},{"date":"2024-10-18","close":95351.6016},{"date":"2024-10-21","close":95253.6016},{"date":"2024-10-22","close":94371.625},{"date":"2024-10-23","close":97507.5469},{"date":"2024-10-24","close":95253.6016},{"date":"2024-10-25","close":90255.7266},{"date":"2024-10-28","close":90549.7188},{"date":"2024-10-29","close":89569.7422},{"date":"2024-10-30","close":89667.7422},{"date":"2024-10-31","close":87707.7969},{"date":"2024-11-01","close":88981.7578},{"date":"2024-11-04","close":90451.7266},{"date":"2024-11-05","close":90059.7344},{"date":"2024-11-06","close":89569.7422},{"date":"2024-11-07","close":89569.7422},{"date":"2024-11-08","close":89373.7578},{"date":"2024-11-11","close":88099.7891},{"date":"2024-11-12","close":86139.8281},{"date":"2024-11-13","close":85943.8359},{"date":"2024-11-14","close":87903.7969},{"date":"2024-11-15","close":86727.8281},{"date":"2024-11-18","close":88295.7734},{"date":"2024-11-19","close":88981.7578},{"date":"2024-11-20","close":91137.7109},{"date":"2024-11-21","close":90745.7188},{"date":"2024-11-22","close":91431.7031},{"date":"2024-11-25","close":92313.6797},{"date":"2024-11-26","close":92607.6719},{"date":"2024-11-27","close":90255.7266},{"date":"2024-11-28","close":90059.7344},{"date":"2024-11-29","close":87903.7969},{"date":"2024-12-02","close":86433.8203},{"date":"2024-12-03","close":87217.8125},{"date":"2024-12-04","close":85551.8516},{"date":"2024-12-05","close":84277.875},{"date":"2024-12-06","close":83395.8984},{"date":"2024-12-09","close":81533.9453},{"date":"2024-12-10","close":82611.9297},{"date":"2024-12-11","close":84179.8828},{"date":"2024-12-12","close":86041.8438},{"date":"2024-12-13","close":86531.8281},{"date":"2024-12-16","close":86041.8438},{"date":"2024-12-17","close":85061.8672},{"date":"2024-12-18","close":89667.7422},{"date":"2024-12-19","close":86433.8203},{"date":"2024-12-20","close":84473.875},{"date":"2024-12-23","close":85159.8594},{"date":"2024-12-24","close":85159.8594},{"date":"2024-12-26","close":83983.8906},{"date":"2024-12-27","close":82807.9141},{"date":"2024-12-30","close":81827.9453},{"date":"2025-01-02","close":82317.9297},{"date":"2025-01-03","close":83395.8984},{"date":"2025-01-06","close":83689.8984},{"date":"2025-01-07","close":83885.8906},{"date":"2025-01-08","close":85061.8672},{"date":"2025-01-09","close":84081.8828},{"date":"2025-01-10","close":84081.8828},{"date":"2025-01-13","close":82611.9297},{"date":"2025-01-14","close":82611.9297},{"date":"2025-01-15","close":82611.9297},{"date":"2025-01-16","close":83395.8984},{"date":"2025-01-17","close":82023.9297},{"date":"2025-01-20","close":82415.9297},{"date":"2025-01-21","close":82611.9297},{"date":"2025-01-22","close":84669.875},{"date":"2025-01-23","close":82807.9141},{"date":"2025-01-24","close":83395.8984},{"date":"2025-01-31","close":82513.9297},{"date":"2025-02-03","close":76634.0703},{"date":"2025-02-04","close":76830.0703},{"date":"2025-02-05","close":78300.0312},{"date":"2025-02-06","close":78986.0156},{"date":"2025-02-07","close":78006.0312},{"date":"2025-02-10","close":77516.0469},{"date":"2025-02-11","close":78104.0391},{"date":"2025-02-12","close":77516.0469},{"date":"2025-02-13","close":77908.0391},{"date":"2025-02-14","close":77908.0391},{"date":"2025-02-17","close":77810.0469},{"date":"2025-02-18","close":78104.0391},{"date":"2025-02-19","close":79867.9922},{"date":"2025-02-20","close":80847.9609},{"date":"2025-02-21","close":80749.9688},{"date":"2025-02-24","close":81729.9453},{"date":"2025-02-25","close":80651.9688},{"date":"2025-02-26","close":80651.9688},{"date":"2025-02-27","close":80945.9688},{"date":"2025-02-28","close":77320.0547},{"date":"2025-03-04","close":76634.0703},{"date":"2025-03-05","close":77026.0625},{"date":"2025-03-06","close":77908.0391},{"date":"2025-03-07","close":76340.0859},{"date":"2025-03-10","close":76928.0703},{"date":"2025-03-11","close":80161.9766},{"date":"2025-03-12","close":80553.9766},{"date":"2025-03-13","close":78888.0156},{"date":"2025-03-14","close":78888.0156},{"date":"2025-03-17","close":80455.9844},{"date":"2025-03-18","close":79084.0156},{"date":"2025-03-19","close":80259.9844},{"date":"2025-03-20","close":81141.9609},{"date":"2025-03-21","close":81729.9453},{"date":"2025-03-24","close":80161.9766},{"date":"2025-03-25","close":81141.9609},{"date":"2025-03-26","close":83101.9141},{"date":"2025-03-27","close":80749.9688},{"date":"2025-03-28","close":78876.6484},{"date":"2025-03-31","close":76115.9688},{"date":"2025-04-01","close":76806.1406},{"date":"2025-04-02","close":76313.1562},{"date":"2025-04-03","close":71876.3438},{"date":"2025-04-04","close":71777.75},{"date":"2025-04-07","close":67143.75},{"date":"2025-04-08","close":65960.5938},{"date":"2025-04-09","close":63791.4883},{"date":"2025-04-10","close":67735.3203},{"date":"2025-04-11","close":66946.5547},{"date":"2025-04-14","close":68031.1016},{"date":"2025-04-15","close":69017.0625},{"date":"2025-04-16","close":68326.8984},{"date":"2025-04-17","close":68721.2734},{"date":"2025-04-18","close":69115.6641},{"date":"2025-04-21","close":69411.4453},{"date":"2025-04-22","close":68819.875},{"date":"2025-04-23","close":70298.8125},{"date":"2025-04-24","close":69312.8594},{"date":"2025-04-25","close":70594.6016},{"date":"2025-04-28","close":70003.0312},{"date":"2025-04-29","close":70791.7891},{"date":"2025-04-30","close":70397.4062},{"date":"2025-05-02","close":69608.6406},{"date":"2025-05-07","close":70200.2109},{"date":"2025-05-08","close":69805.8359},{"date":"2025-05-09","close":70101.6172},{"date":"2025-05-12","close":71777.75},{"date":"2025-05-13","close":71974.9453},{"date":"2025-05-14","close":71481.9609},{"date":"2025-05-15","close":70594.6016},{"date":"2025-05-16","close":70298.8125},{"date":"2025-05-19","close":69312.8594},{"date":"2025-05-20","close":69510.0391},{"date":"2025-05-21","close":69312.8594},{"date":"2025-05-22","close":69312.8594},{"date":"2025-05-23","close":69017.0625},{"date":"2025-05-26","close":70594.6016},{"date":"2025-05-27","close":68031.1016},{"date":"2025-05-28","close":70200.2109},{"date":"2025-05-29","close":71186.1719},{"date":"2025-05-30","close":70101.6172},{"date":"2025-06-02","close":69805.8359},{"date":"2025-06-04","close":70298.8125},{"date":"2025-06-05","close":71383.3672},{"date":"2025-06-09","close":71876.3438},{"date":"2025-06-10","close":72665.1094},{"date":"2025-06-11","close":73552.4688},{"date":"2025-06-12","close":74144.0547},{"date":"2025-06-13","close":71186.1719},{"date":"2025-06-16","close":70988.9844},{"date":"2025-06-17","close":71186.1719},{"date":"2025-06-18","close":72763.7109},{"date":"2025-06-19","close":72073.5391},{"date":"2025-06-20","close":72960.8984},{"date":"2025-06-23","close":73651.0703},{"date":"2025-06-24","close":75130.0078},{"date":"2025-06-25","close":75031.4062},{"date":"2025-06-26","close":73651.0703},{"date":"2025-06-27","close":73059.4922},{"date":"2025-06-30","close":72763.7109},{"date":"2025-07-01","close":74341.2344},{"date":"2025-07-02","close":75130.0078},{"date":"2025-07-03","close":76806.1406},{"date":"2025-07-04","close":76115.9688},{"date":"2025-07-07","close":73059.4922},{"date":"2025-07-08","close":72566.5156},{"date":"2025-07-09","close":72665.1094},{"date":"2025-07-10","close":74341.2344},{"date":"2025-07-11","close":74242.6406},{"date":"2025-07-14","close":75906.5078},{"date":"2025-07-15","close":75611.5312},{"date":"2025-07-16","close":74136.6719},{"date":"2025-07-17","close":74726.6172},{"date":"2025-07-18","close":74923.2656},{"date":"2025-07-21","close":75316.5625},{"date":"2025-07-22","close":75611.5391},{"date":"2025-07-23","close":77774.6797},{"date":"2025-07-24","close":76594.7891},{"date":"2025-07-25","close":75808.1875},{"date":"2025-07-28","close":76496.4609},{"date":"2025-07-29","close":76103.1641},{"date":"2025-07-30","close":77381.3828},{"date":"2025-07-31","close":76103.1641},{"date":"2025-08-01","close":73743.375},{"date":"2025-08-04","close":74529.9688},{"date":"2025-08-05","close":75316.5625},{"date":"2025-08-06","close":75611.5391},{"date":"2025-08-07","close":76403.2812},{"date":"2025-08-08","close":76106.3828},{"date":"2025-08-11","close":75809.4688},{"date":"2025-08-12","close":75116.7031},{"date":"2025-08-13","close":77491.9297},{"date":"2025-08-14","close":76403.2812},{"date":"2025-08-18","close":76007.4141},{"date":"2025-08-19","close":75710.5078},{"date":"2025-08-20","close":75908.4453},{"date":"2025-08-21","close":75017.7266},{"date":"2025-08-22","close":74522.8906},{"date":"2025-08-25","close":75116.7031},{"date":"2025-08-26","close":74522.8906},{"date":"2025-08-27","close":74423.9297},{"date":"2025-08-28","close":74423.9297},{"date":"2025-08-29","close":73137.3359},{"date":"2025-09-01","close":71454.8828},{"date":"2025-09-02","close":72147.6641},{"date":"2025-09-03","close":73632.1797},{"date":"2025-09-04","close":74522.8906},{"date":"2025-09-05","close":74324.9609},{"date":"2025-09-08","close":74423.9297},{"date":"2025-09-09","close":74819.7969},{"date":"2025-09-10","close":75017.7266},{"date":"2025-09-11","close":75116.7031},{"date":"2025-09-12","close":76205.3516},{"date":"2025-09-15","close":76304.3125},{"date":"2025-09-16","close":76205.3516},{"date":"2025-09-17","close":77096.0625},{"date":"2025-09-18","close":81252.7109},{"date":"2025-09-19","close":79100.0},{"date":"2025-09-22","close":78877.4844},{"date":"2025-09-23","close":78580.5781},{"date":"2025-09-24","close":77195.0234},{"date":"2025-09-25","close":77096.0625},{"date":"2025-09-26","close":75512.5703},{"date":"2025-09-29","close":75908.4453},{"date":"2025-09-30","close":74819.7969},{"date":"2025-10-01","close":74324.9609},{"date":"2025-10-02","close":75611.5391},{"date":"2025-10-10","close":78184.7031},{"date":"2025-10-13","close":80164.0703},{"date":"2025-10-14","close":82143.4219},{"date":"2025-10-15","close":83430.0078},{"date":"2025-10-16","close":83034.1328},{"date":"2025-10-17","close":83331.0469},{"date":"2025-10-20","close":90060.8594},{"date":"2025-10-21","close":88279.4375},{"date":"2025-10-22","close":88675.3203},{"date":"2025-10-23","close":89269.1172},{"date":"2025-10-24","close":87091.8281},{"date":"2025-10-27","close":88081.5078},{"date":"2025-10-28","close":88180.4766},{"date":"2025-10-29","close":87883.5703},{"date":"2025-10-30","close":86695.9531},{"date":"2025-10-31","close":86695.9531},{"date":"2025-11-03","close":87685.6328},{"date":"2025-11-04","close":87586.6641},{"date":"2025-11-05","close":86201.1094},{"date":"2025-11-06","close":90753.6406},{"date":"2025-11-07","close":87388.7266},{"date":"2025-11-10","close":88675.3203},{"date":"2025-11-11","close":89664.9922},{"date":"2025-11-12","close":91941.2578},{"date":"2025-11-13","close":91545.3828},{"date":"2025-11-14","close":89269.1172},{"date":"2025-11-17","close":90456.7422},{"date":"2025-11-18","close":86695.9531},{"date":"2025-11-19","close":86201.1094},{"date":"2025-11-20","close":86399.0547},{"date":"2025-11-21","close":85508.3438},{"date":"2025-11-24","close":83133.1094},{"date":"2025-11-25","close":84320.7188},{"date":"2025-11-26","close":85607.3047},{"date":"2025-11-27","close":84518.6562},{"date":"2025-11-28","close":84716.5938},{"date":"2025-12-01","close":84518.6562},{"date":"2025-12-02","close":86300.0859},{"date":"2025-12-03","close":88576.3438},{"date":"2025-12-04","close":93821.6484},{"date":"2025-12-05","close":98671.0781},{"date":"2025-12-08","close":96097.9141},{"date":"2025-12-09","close":94514.4219},{"date":"2025-12-10","close":93524.75},{"date":"2025-12-11","close":93722.6797},{"date":"2025-12-12","close":95405.1328},{"date":"2025-12-15","close":94712.3594},{"date":"2025-12-16","close":92139.1953},{"date":"2025-12-17","close":95306.1719},{"date":"2025-12-18","close":92040.2266},{"date":"2025-12-19","close":93326.8047},{"date":"2025-12-22","close":92930.9375},{"date":"2025-12-23","close":91743.3203},{"date":"2025-12-24","close":91545.3828},{"date":"2025-12-26","close":90654.6719},{"date":"2025-12-29","close":90852.6094},{"date":"2025-12-30","close":90951.5781},{"date":"2026-01-02","close":90456.7344},{"date":"2026-01-05","close":92040.2266},{"date":"2026-01-06","close":93029.9062},{"date":"2026-01-07","close":91347.4453},{"date":"2026-01-08","close":91248.4766},{"date":"2026-01-09","close":88180.4766},{"date":"2026-01-12","close":87091.8203},{"date":"2026-01-13","close":89862.9297},{"date":"2026-01-14","close":91545.3828},{"date":"2026-01-15","close":93029.9062},{"date":"2026-01-16","close":97384.4922},{"date":"2026-01-19","close":105796.7734},{"date":"2026-01-20","close":103916.3828},{"date":"2026-01-21","close":108172.0078},{"date":"2026-01-22","close":105103.9922},{"date":"2026-01-23","close":104510.1875},{"date":"2026-01-26","close":101442.1875},{"date":"2026-01-27","close":100254.5625},{"date":"2026-01-28","close":98869.0156},{"date":"2026-01-29","close":99858.6953},{"date":"2026-01-30","close":98077.2656},{"date":"2026-02-02","close":95603.0703},{"date":"2026-02-03","close":99264.8906},{"date":"2026-02-04","close":101739.0859},{"date":"2026-02-05","close":99264.8906},{"date":"2026-02-06","close":98176.2344},{"date":"2026-02-09","close":101541.1484},{"date":"2026-02-10","close":102926.6953},{"date":"2026-02-11","close":126580.0469},{"date":"2026-02-12","close":120147.1328},{"date":"2026-02-13","close":115990.4766},{"date":"2026-02-19","close":119850.2266},{"date":"2026-02-20","close":122324.4297},{"date":"2026-02-23","close":131231.5469},{"date":"2026-02-24","close":133111.9375},{"date":"2026-02-25","close":131924.3125},{"date":"2026-02-26","close":145186.0312},{"date":"2026-02-27","close":144196.3438},{"date":"2026-03-03","close":126283.1484},{"date":"2026-03-04","close":107875.1016},{"date":"2026-03-05","close":114209.0547},{"date":"2026-03-06","close":116782.2266},{"date":"2026-03-09","close":112229.6953},{"date":"2026-03-10","close":114703.8984},{"date":"2026-03-11","close":116683.2578},{"date":"2026-03-12","close":112823.5},{"date":"2026-03-13","close":111932.7969},{"date":"2026-03-16","close":113021.4375},{"date":"2026-03-17","close":113318.3438},{"date":"2026-03-18","close":118761.5859},{"date":"2026-03-19","close":115000.7969},{"date":"2026-03-20","close":116683.2578},{"date":"2026-03-23","close":108369.9453},{"date":"2026-03-24","close":113120.4062},{"date":"2026-03-25","close":113516.2734},{"date":"2026-03-26","close":111833.8203},{"date":"2026-03-27","close":110844.1406},{"date":"2026-03-30","close":108001.9844},{"date":"2026-03-31","close":105309.4141},{"date":"2026-04-01","close":112090.7031},{"date":"2026-04-02","close":108500.6094},{"date":"2026-04-03","close":108300.0},{"date":"2026-04-06","close":109098.9531},{"date":"2026-04-07","close":106805.2891},{"date":"2026-04-08","close":116378.8672},{"date":"2026-04-09","close":116877.4922},{"date":"2026-04-10","close":118074.1875},{"date":"2026-04-13","close":114982.7188},{"date":"2026-04-14","close":119669.7891},{"date":"2026-04-15","close":121863.7344},{"date":"2026-04-16","close":125653.2734},{"date":"2026-04-17","close":123858.2266},{"date":"2026-04-20","close":124157.4062},{"date":"2026-04-21","close":126251.625},{"date":"2026-04-22","close":132434.5625},{"date":"2026-04-23","close":129542.5469},{"date":"2026-04-24","close":127149.1484},{"date":"2026-04-27","close":129642.2734},{"date":"2026-04-28","close":139614.75},{"date":"2026-04-29","close":135426.3125},{"date":"2026-04-30","close":140512.2812},{"date":"2026-05-04","close":142805.9531},{"date":"2026-05-06","close":154473.75},{"date":"2026-05-07","close":148290.8125},{"date":"2026-05-08","close":153675.9531},{"date":"2026-05-11","close":156268.7969},{"date":"2026-05-12","close":184391.2031},{"date":"2026-05-13","close":190873.3125},{"date":"2026-05-14","close":216402.8594},{"date":"2026-05-15","close":239838.2031},{"date":"2026-05-18","close":216402.8594},{"date":"2026-05-19","close":191172.4844},{"date":"2026-05-20","close":180501.9375},{"date":"2026-05-21","close":234353.3281},{"date":"2026-05-22","close":236347.8281},{"date":"2026-05-26","close":238840.9531},{"date":"2026-05-27","close":234353.3281},{"date":"2026-05-28","close":224879.4688},{"date":"2026-05-29","close":292193.7188},{"date":"2026-06-01","close":379452.9375},{"date":"2026-06-02","close":391419.9375},{"date":"2026-06-04","close":327097.4062},{"date":"2026-06-05","close":302166.2188},{"date":"2026-06-08","close":267262.5312},{"date":"2026-06-09","close":247317.5625},{"date":"2026-06-10","close":223383.6094},{"date":"2026-06-11","close":225378.0938},{"date":"2026-06-12","close":224879.4688},{"date":"2026-06-15","close":242829.9375},{"date":"2026-06-16","close":233356.0938},{"date":"2026-06-17","close":233854.7031},{"date":"2026-06-18","close":227871.2188},{"date":"2026-06-19","close":210918.0},{"date":"2026-06-22","close":226873.9688},{"date":"2026-06-23","close":201444.1406},{"date":"2026-06-24","close":203937.2656},{"date":"2026-06-25","close":202441.3906},{"date":"2026-06-26","close":195360.9219},{"date":"2026-06-29","close":196158.7344},{"date":"2026-06-30","close":202441.3906},{"date":"2026-07-01","close":192768.0781},{"date":"2026-07-02","close":191770.8281},{"date":"2026-07-03","close":190474.4062},{"date":"2026-07-06","close":185189.0},{"date":"2026-07-07","close":188579.6406},{"date":"2026-07-08","close":195261.2031},{"date":"2026-07-09","close":177510.1875},{"date":"2026-07-10","close":181898.0781},{"date":"2026-07-13","close":185089.2656},{"date":"2026-07-14","close":184889.8281},{"date":"2026-07-15","close":193466.1562},{"date":"2026-07-16","close":178507.4375},{"date":"2026-07-20","close":166739.9062},{"date":"2026-07-21","close":172723.3906},{"date":"2026-07-22","close":182197.25},{"date":"2026-07-23","close":186984.0469},{"date":"2026-07-24","close":168734.4062},{"date":"2026-07-27","close":171825.875},{"date":"2026-07-28","close":157066.5938},{"date":"2026-07-29","close":150085.8594},{"date":"2026-07-30","close":147592.7344},{"date":"2026-07-31","close":161653.9375},{"date":"2026-08-03","close":158363.0156},{"date":"2026-08-04","close":165044.5781},{"date":"2026-08-05","close":179006.0625},{"date":"2026-08-06","close":174717.8906},{"date":"2026-08-07","close":184490.9219},{"date":"2026-08-10","close":189477.1719},{"date":"2026-08-11","close":181200.0},{"date":"2026-08-12","close":205000.0},{"date":"2026-08-13","close":206500.0},{"date":"2026-08-14","close":215000.0},{"date":"2026-08-18","close":208000.0},{"date":"2026-08-19","close":201500.0},{"date":"2026-08-20","close":202500.0},{"date":"2026-08-21","close":194500.0},{"date":"2026-08-24","close":199800.0},{"date":"2026-08-25","close":200500.0},{"date":"2026-08-26","close":200500.0},{"date":"2026-08-27","close":198300.0},{"date":"2026-08-28","close":201500.0},{"date":"2026-08-31","close":216500.0},{"date":"2026-09-01","close":206500.0},{"date":"2026-09-02","close":200500.0},{"date":"2026-09-03","close":199700.0},{"date":"2026-09-04","close":201500.0},{"date":"2026-09-07","close":214000.0},{"date":"2026-09-08","close":205000.0},{"date":"2026-09-09","close":204500.0},{"date":"2026-09-10","close":206500.0},{"date":"2026-09-11","close":199500.0},{"date":"2026-09-14","close":194900.0},{"date":"2026-09-15","close":202000.0},{"date":"2026-09-16","close":199600.0},{"date":"2026-09-17","close":199400.0},{"date":"2026-09-18","close":198700.0},{"date":"2026-09-21","close":203000.0},{"date":"2026-09-22","close":215000.0},{"date":"2026-09-23","close":210500.0},{"date":"2026-09-28","close":214500.0},{"date":"2026-09-29","close":216000.0},{"date":"2026-09-30","close":213500.0},{"date":"2026-10-01","close":212000.0},{"date":"2026-10-02","close":215500.0},{"date":"2026-10-06","close":233000.0},{"date":"2026-10-07","close":209000.0},{"date":"2026-10-08","close":201000.0},{"date":"2026-10-12","close":185300.0},{"date":"2026-10-13","close":178300.0},{"date":"2026-10-14","close":177200.0},{"date":"2026-10-15","close":165500.0},{"date":"2026-10-16","close":170700.0},{"date":"2026-10-19","close":171900.0},{"date":"2026-10-20","close":161300.0},{"date":"2026-10-21","close":165600.0},{"date":"2026-10-22","close":158500.0},{"date":"2026-10-23","close":154500.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":27711.0,"foreign_net":13016.0,"institution_net":-40727.0},{"date":"2026-10-21","retail_net":33548.0,"foreign_net":58987.0,"institution_net":-92535.0},{"date":"2026-10-20","retail_net":65676.0,"foreign_net":54502.0,"institution_net":-120178.0},{"date":"2026-10-19","retail_net":94322.0,"foreign_net":-53697.0,"institution_net":-40625.0},{"date":"2026-10-16","retail_net":22020.0,"foreign_net":40162.0,"institution_net":-62182.0},{"date":"2026-10-15","retail_net":-80197.0,"foreign_net":-34385.0,"institution_net":114582.0},{"date":"2026-10-14","retail_net":97003.0,"foreign_net":9395.0,"institution_net":-106398.0},{"date":"2026-10-13","retail_net":65554.0,"foreign_net":-108307.0,"institution_net":42753.0},{"date":"2026-10-12","retail_net":441669.0,"foreign_net":-226682.0,"institution_net":-214987.0},{"date":"2026-10-08","retail_net":376396.0,"foreign_net":-392384.0,"institution_net":15988.0},{"date":"2026-10-07","retail_net":727459.0,"foreign_net":-630501.0,"institution_net":-96958.0},{"date":"2026-10-06","retail_net":-401831.0,"foreign_net":198112.0,"institution_net":203719.0},{"date":"2026-10-02","retail_net":-105876.0,"foreign_net":25393.0,"institution_net":80483.0},{"date":"2026-10-01","retail_net":-1515.0,"foreign_net":-130610.0,"institution_net":132125.0},{"date":"2026-09-30","retail_net":-71347.0,"foreign_net":14530.0,"institution_net":56817.0},{"date":"2026-09-29","retail_net":-83887.0,"foreign_net":71247.0,"institution_net":12640.0},{"date":"2026-09-28","retail_net":-197213.0,"foreign_net":179347.0,"institution_net":17866.0},{"date":"2026-09-23","retail_net":104906.0,"foreign_net":-133600.0,"institution_net":28694.0},{"date":"2026-09-22","retail_net":-604489.0,"foreign_net":370773.0,"institution_net":233716.0},{"date":"2026-09-21","retail_net":-167733.0,"foreign_net":89247.0,"institution_net":78486.0},{"date":"2026-09-18","retail_net":48563.0,"foreign_net":-78225.0,"institution_net":29662.0},{"date":"2026-09-17","retail_net":48652.0,"foreign_net":-22134.0,"institution_net":-26518.0},{"date":"2026-09-16","retail_net":24383.0,"foreign_net":-33977.0,"institution_net":9594.0},{"date":"2026-09-15","retail_net":-164691.0,"foreign_net":171821.0,"institution_net":-7130.0},{"date":"2026-09-14","retail_net":-52803.0,"foreign_net":70798.0,"institution_net":-17995.0},{"date":"2026-09-11","retail_net":202338.0,"foreign_net":-38626.0,"institution_net":-163712.0},{"date":"2026-09-10","retail_net":-2662.0,"foreign_net":-84434.0,"institution_net":87096.0},{"date":"2026-09-09","retail_net":109766.0,"foreign_net":-103871.0,"institution_net":-5895.0},{"date":"2026-09-08","retail_net":113610.0,"foreign_net":-70297.0,"institution_net":-43313.0},{"date":"2026-09-07","retail_net":-504016.0,"foreign_net":248325.0,"institution_net":255691.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":27711.0,"foreign_net":13016.0,"institution_net":-40727.0},"d3":{"retail_net":126935.0,"foreign_net":126505.0,"institution_net":-253440.0},"d7":{"retail_net":260083.0,"foreign_net":87980.0,"institution_net":-348063.0},"d14":{"retail_net":1361939.0,"foreign_net":-1176999.0,"institution_net":-184940.0},"d30":{"retail_net":165316.0,"foreign_net":-526075.0,"institution_net":360759.0}},"analysis":"최근 5일 외국인 순매수 11.30만, 기관 순매수 -35.62만. 30일 누적: 외국인 -52.61만, 기관 36.08만.","foreign_flow":112970.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-356247.0},"insider_trades":[],"price_analysis":{"current":156300.0,"low_30d":152200.0,"support":160780.0,"high_30d":238000.0,"change_1d":-1.4,"change_7d":-8.6,"change_30d":-23.4,"resistance":229420.0,"position_in_range":5.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.64,"per":10.9,"quarter":"2024-Q2"},{"pbr":0.62,"per":13.55,"quarter":"2024-Q3"},{"pbr":0.48,"per":22.54,"quarter":"2024-Q4"},{"pbr":0.43,"per":14.06,"quarter":"2025-Q1"},{"pbr":0.42,"per":13.75,"quarter":"2025-Q2"},{"pbr":0.41,"per":9.89,"quarter":"2025-Q3"},{"pbr":0.47,"per":12.14,"quarter":"2025-Q4"},{"pbr":0.51,"per":14.16,"quarter":"2026-Q1"},{"pbr":0.94,"per":23.84,"quarter":"2026-Q2"},{"pbr":0.8,"per":18.41,"quarter":"현재"}],"timeline":[{"close":108679.2734,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":102211.4297,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":81827.9453,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":76115.9688,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":72763.7109,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":74819.7969,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":90951.5781,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":105309.4141,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":202441.3906,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.55,"pbr_5y_low":0.41,"per_5y_avg":14.98,"per_5y_low":9.89,"current_pbr":0.8,"current_per":18.41,"pbr_5y_high":0.94,"per_5y_high":23.84,"pbr_5y_median":0.48,"per_5y_median":13.75,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":88.9,"per_percentile":77.8,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 27 (30 이하 과매도 구간)"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"CONSUMER ELECTRONICS"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +0.4%"},"momentum":{"grade":"D","reason":"RSI 27"},"valuation":{"grade":"C","reason":"PER 18.5x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 2.5%"},"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":1.06,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.45,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":5.2,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.31,"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":27.72,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":4.11,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":1.63,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.64,"per":10.9,"close":108679.2734,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.62,"per":13.55,"close":102211.4297,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.48,"per":22.54,"close":81827.9453,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.43,"per":14.06,"close":76115.9688,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.42,"per":13.75,"close":72763.7109,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.41,"per":9.89,"close":74819.7969,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.47,"per":12.14,"close":90951.5781,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.51,"per":14.16,"close":105309.4141,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.94,"per":23.84,"close":202441.3906,"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":"18.5배"},{"label":"PBR","value":"0.8배"},{"label":"5년 PER 밴드","value":"하위 78%"},{"label":"ROE","value":"2.4%"}],"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":4796.78,"pbr":null,"per":null,"roa":0.010601929765556723,"roe":0.024479319974678573,"revenue":23826468000000.0,"market_cap":null,"net_income":781322000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.2772088586524868,"total_assets":73696206000000.0,"total_equity":31917635000000.0,"profit_margin":0.032792187243195256,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1579082000000.0,"operating_margin":0.06627427951134007},{"eps":5321.0,"pbr":1.06,"per":26.48,"roa":0.01410956115905189,"roe":0.03292215362129998,"revenue":23727227000000.0,"market_cap":22950700000000.0,"net_income":1005088000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.25974577644492547,"total_assets":71234533000000.0,"total_equity":30529230000000.0,"profit_margin":0.04236011228787924,"dividend_yield":0.96,"fiscal_quarter":"Q1","operating_income":1673723000000.0,"operating_margin":0.07054018575369132},{"eps":-4456.67,"pbr":null,"per":null,"roa":-0.01057885796168348,"roe":-0.025424571462094196,"revenue":23852154000000.0,"market_cap":null,"net_income":-725923000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.2025078741316193,"total_assets":68620167000000.0,"total_equity":28552025000000.0,"profit_margin":-0.0304342744055736,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-108989000000.0,"operating_margin":-0.004569356713024744},{"eps":2830.68,"pbr":null,"per":null,"roa":0.006864270854897046,"roe":0.01712782337591979,"revenue":21873774000000.0,"market_cap":null,"net_income":461074000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.23963637916346764,"total_assets":67170135000000.0,"total_equity":26919591000000.0,"profit_margin":0.021078849950630377,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":688918000000.0,"operating_margin":0.03149515945442245},{"eps":3742.79,"pbr":null,"per":null,"roa":0.009775906988164417,"roe":0.023565671397803807,"revenue":20735142000000.0,"market_cap":null,"net_income":609643000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.24973998248963042,"total_assets":62361784000000.0,"total_equity":25869961000000.0,"profit_margin":0.029401438388991983,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":639404000000.0,"operating_margin":0.03083673118804781},{"eps":5375.69,"pbr":null,"per":null,"roa":0.013277130194869875,"roe":0.03336116294105144,"revenue":22739812000000.0,"market_cap":null,"net_income":875618000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.24587991316726804,"total_assets":65949342000000.0,"total_equity":26246627000000.0,"profit_margin":0.03850594719076833,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1259059000000.0,"operating_margin":0.05536804789766951},{"eps":-4381.96,"pbr":null,"per":null,"roa":-0.010875490931384622,"roe":-0.028310467726366653,"revenue":22761475000000.0,"market_cap":null,"net_income":-713754000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.21756160354282839,"total_assets":65629589000000.0,"total_equity":25211664000000.0,"profit_margin":-0.03135798536781997,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":135331000000.0,"operating_margin":0.00594561644181671},{"eps":553.97,"pbr":null,"per":null,"roa":0.001402849958547567,"roe":0.0036951882861294603,"revenue":22176370000000.0,"market_cap":null,"net_income":90234000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.242511150382141,"total_assets":64321918000000.0,"total_equity":24419324000000.0,"profit_margin":0.004068925617673226,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":751880000000.0,"operating_margin":0.03390455696761914},{"eps":3864.51,"pbr":null,"per":null,"roa":0.009971655702919906,"roe":0.024934078008525047,"revenue":21694366000000.0,"market_cap":null,"net_income":629470000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.261084329452172,"total_assets":63125926000000.0,"total_equity":25245369000000.0,"profit_margin":0.02901536739999685,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1196146000000.0,"operating_margin":0.05513625058229404},{"eps":3594.05,"pbr":null,"per":null,"roa":0.009539712050827796,"roe":0.02393414721249352,"revenue":21095949000000.0,"market_cap":null,"net_income":585415000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.25525995535920193,"total_assets":61366108000000.0,"total_equity":24459405000000.0,"profit_margin":0.02775011448880541,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1335411000000.0,"operating_margin":0.06330177419370894},{"eps":-469.25,"pbr":null,"per":null,"roa":-0.0012688079985932457,"roe":-0.0032527132754142643,"revenue":23104096000000.0,"market_cap":null,"net_income":-76434000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.20495188385643828,"total_assets":60240793000000.0,"total_equity":23498536000000.0,"profit_margin":-0.0033082445640807588,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":313109000000.0,"operating_margin":0.013552099160252797},{"eps":2979.18,"pbr":null,"per":null,"roa":0.007839059153943393,"roe":0.020031373246400357,"revenue":20709340000000.0,"market_cap":null,"net_income":485262000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.24199129474913253,"total_assets":61903092000000.0,"total_equity":24225099000000.0,"profit_margin":0.023432035979900855,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":996660000000.0,"operating_margin":0.04812611121358769}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":9968.49,"per":10.9,"date":"2024-06","close":108679.27,"source":"reported"},{"eps":9968.49,"per":10.22,"date":"2024-07","close":101917.44,"source":"reported"},{"eps":9968.49,"per":9.77,"date":"2024-08","close":97409.55,"source":"reported"},{"eps":7543.28,"per":13.55,"date":"2024-09","close":102211.43,"source":"reported"},{"eps":7543.28,"per":11.63,"date":"2024-10","close":87707.8,"source":"reported"},{"eps":7543.28,"per":11.65,"date":"2024-11","close":87903.8,"source":"reported"},{"eps":3630.57,"per":22.54,"date":"2024-12","close":81827.95,"source":"reported"},{"eps":3630.57,"per":22.73,"date":"2025-01","close":82513.93,"source":"reported"},{"eps":3630.57,"per":21.3,"date":"2025-02","close":77320.05,"source":"reported"},{"eps":5412.21,"per":14.06,"date":"2025-03","close":76115.97,"source":"reported"},{"eps":5412.21,"per":13.01,"date":"2025-04","close":70397.41,"source":"reported"},{"eps":5412.21,"per":12.95,"date":"2025-05","close":70101.62,"source":"reported"},{"eps":5290.49,"per":13.75,"date":"2025-06","close":72763.71,"source":"reported"},{"eps":5290.49,"per":14.38,"date":"2025-07","close":76103.16,"source":"reported"},{"eps":5290.49,"per":13.82,"date":"2025-08","close":73137.34,"source":"reported"},{"eps":7567.2,"per":9.89,"date":"2025-09","close":74819.8,"source":"reported"},{"eps":7567.2,"per":11.46,"date":"2025-10","close":86695.95,"source":"reported"},{"eps":7567.2,"per":11.2,"date":"2025-11","close":84716.59,"source":"reported"},{"eps":7492.49,"per":12.14,"date":"2025-12","close":90951.58,"source":"reported"},{"eps":7492.49,"per":13.09,"date":"2026-01","close":98077.27,"source":"reported"},{"eps":7492.49,"per":19.25,"date":"2026-02","close":144196.34,"source":"reported"},{"eps":7437.8,"per":14.16,"date":"2026-03","close":105309.41,"source":"reported"},{"eps":7437.8,"per":18.89,"date":"2026-04","close":140512.28,"source":"reported"},{"eps":7437.8,"per":39.28,"date":"2026-05","close":292193.72,"source":"reported"},{"eps":8491.79,"per":23.84,"date":"2026-06","close":202441.39,"source":"reported"},{"eps":8491.79,"per":19.04,"date":"2026-07","close":161653.94,"source":"reported"},{"eps":8491.79,"per":25.5,"date":"2026-08","close":216500.0,"source":"reported"},{"eps":8491.79,"per":25.14,"date":"2026-09","close":213500.0,"source":"reported"},{"eps":8491.79,"per":18.19,"date":"2026-10","close":154500.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":16.46,"std":6.45,"count":29,"current":18.19,"lower_1sd":10.01,"upper_1sd":22.9},"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":"LG전자","phase":"above-fold","symbol_resolved":true}