{"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":"2026-10-23T09:51:10.135112+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":0.8,"direction":"higher_better","percentile":51},{"name":"영업이익 성장률","unit":"%","value":-0.7,"direction":"higher_better","percentile":49}],"summary":"매출 +0.8%","percentile":50},"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":50.9,"direction":null,"percentile":51},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-2.5,"direction":"higher_better","percentile":45}],"summary":"RSI 51","percentile":42},"valuation":{"grade":"C","metrics":[],"summary":"PER 4.84x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.94,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":9.47,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":6.78,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.13,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.9%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.57,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.54,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":17.4,"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 1.6x, 순차입금비율 0.5x","percentile":66}},"signals":[],"summary":"LF(093050)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 6315.60억. 현재가 21,600원, 전일 대비 -6.1%, 30일 -2.5%. PER 4.8배 / ROE 1.9%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 2.04만, 기관 순매수 1.21만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"B","metrics":[{"name":"배당수익률","unit":"%","value":2.77,"direction":"higher_better","percentile":null}],"summary":"배당수익률 2.77%","value_pct":2.77},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":13.4,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":7.5,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.54,"direction":"lower_better","percentile":null}],"summary":"배당성향 13%로 낮아 안정적","percentile":83},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":2.77},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":45.30018417458268,"grade":"D","trend":"하락","atr_14":842.8571428571429,"rsi_14":50.87719298245614,"sma_20":22720.0,"sma_60":22565.833333333332,"comment":"하락 추세, RSI 51","analysis":"RSI(14) 50.9로 중립 구간입니다. MACD(45.30)가 시그널선(94.98)을 하회합니다(데드크로스). SMA20 22720, SMA60 22566 — 혼조세입니다. 볼린저밴드 21198~24242 (현재 위치 13%).","bb_lower":21197.699109899753,"bb_upper":24242.300890100247,"macd_signal":94.98204013507066},"change_pct":-5.65,"chart_data":[{"date":"2024-10-23","open":13952,"high":14137,"low":13878,"close":13878,"volume":29576,"rsi_14":54.1,"sma_20":15152.0,"sma_60":14585.67,"sma_120":14671.75},{"date":"2024-10-24","open":13878,"high":13952,"low":13758,"close":13878,"volume":22338,"rsi_14":54.1,"sma_20":15151.5,"sma_60":14602.17,"sma_120":14670.5},{"date":"2024-10-25","open":14026,"high":14063,"low":13767,"close":13823,"volume":39018,"rsi_14":30.34,"sma_20":15152.0,"sma_60":14616.83,"sma_120":14668.67},{"date":"2024-10-28","open":13823,"high":14017,"low":13665,"close":13934,"volume":32686,"rsi_14":39.0,"sma_20":15169.5,"sma_60":14634.67,"sma_120":14666.58},{"date":"2024-10-29","open":13934,"high":13971,"low":13776,"close":13887,"volume":17376,"rsi_14":33.33,"sma_20":15177.0,"sma_60":14647.17,"sma_120":14664.75},{"date":"2024-10-30","open":13887,"high":13980,"low":13804,"close":13924,"volume":26056,"rsi_14":33.33,"sma_20":15184.5,"sma_60":14660.33,"sma_120":14661.42},{"date":"2024-10-31","open":14026,"high":14026,"low":13832,"close":13860,"volume":33545,"rsi_14":31.43,"sma_20":15188.5,"sma_60":14672.67,"sma_120":14657.42},{"date":"2024-11-01","open":13860,"high":14026,"low":13776,"close":13776,"volume":23581,"rsi_14":17.35,"sma_20":15188.0,"sma_60":14678.67,"sma_120":14651.42},{"date":"2024-11-04","open":13656,"high":13832,"low":13628,"close":13786,"volume":27652,"rsi_14":17.35,"sma_20":15168.5,"sma_60":14685.33,"sma_120":14644.25},{"date":"2024-11-05","open":13786,"high":13860,"low":13619,"close":13749,"volume":32521,"rsi_14":19.54,"sma_20":15147.5,"sma_60":14695.83,"sma_120":14637.0},{"date":"2024-11-06","open":13832,"high":13832,"low":13471,"close":13619,"volume":39273,"rsi_14":18.48,"sma_20":15116.5,"sma_60":14721.33,"sma_120":14628.67},{"date":"2024-11-07","open":13591,"high":13647,"low":13554,"close":13610,"volume":19954,"rsi_14":18.28,"sma_20":15083.0,"sma_60":14739.17,"sma_120":14619.08},{"date":"2024-11-08","open":13702,"high":13712,"low":13554,"close":13712,"volume":42424,"rsi_14":28.87,"sma_20":15055.5,"sma_60":14757.5,"sma_120":14609.25},{"date":"2024-11-11","open":13739,"high":13749,"low":13332,"close":13489,"volume":34540,"rsi_14":26.42,"sma_20":15008.0,"sma_60":14771.67,"sma_120":14595.67},{"date":"2024-11-12","open":13489,"high":13489,"low":12989,"close":13036,"volume":46858,"rsi_14":19.05,"sma_20":14935.5,"sma_60":14777.33,"sma_120":14576.33},{"date":"2024-11-13","open":13054,"high":13147,"low":12730,"close":12943,"volume":22691,"rsi_14":17.83,"sma_20":14865.5,"sma_60":14780.83,"sma_120":14556.0},{"date":"2024-11-14","open":12999,"high":13017,"low":12758,"close":13017,"volume":35380,"rsi_14":22.64,"sma_20":14804.0,"sma_60":14785.67,"sma_120":14540.92},{"date":"2024-11-15","open":13239,"high":13573,"low":13091,"close":13489,"volume":55235,"rsi_14":37.88,"sma_20":14768.0,"sma_60":14795.67,"sma_120":14532.08},{"date":"2024-11-18","open":13573,"high":14369,"low":13443,"close":14211,"volume":58866,"rsi_14":56.46,"sma_20":14774.5,"sma_60":14816.5,"sma_120":14530.33},{"date":"2024-11-19","open":14211,"high":14434,"low":14045,"close":14239,"volume":41136,"rsi_14":56.3,"sma_20":14790.0,"sma_60":14842.0,"sma_120":14530.0},{"date":"2024-11-20","open":14230,"high":14600,"low":14110,"close":14554,"volume":46356,"rsi_14":62.63,"sma_20":14826.5,"sma_60":14867.33,"sma_120":14534.33},{"date":"2024-11-21","open":14397,"high":14536,"low":13887,"close":13887,"volume":26759,"rsi_14":51.67,"sma_20":14827.0,"sma_60":14873.33,"sma_120":14534.42},{"date":"2024-11-22","open":13887,"high":14137,"low":13878,"close":13934,"volume":18268,"rsi_14":52.2,"sma_20":14833.0,"sma_60":14879.33,"sma_120":14534.92},{"date":"2024-11-25","open":13804,"high":14110,"low":13804,"close":13943,"volume":19851,"rsi_14":52.91,"sma_20":14833.5,"sma_60":14885.33,"sma_120":14537.08},{"date":"2024-11-26","open":14073,"high":14286,"low":13887,"close":14249,"volume":29488,"rsi_14":58.95,"sma_20":14853.0,"sma_60":14898.67,"sma_120":14541.0},{"date":"2024-11-27","open":14286,"high":14739,"low":14249,"close":14693,"volume":52809,"rsi_14":63.7,"sma_20":14894.5,"sma_60":14917.33,"sma_120":14547.92},{"date":"2024-11-28","open":14693,"high":14693,"low":14536,"close":14628,"volume":20638,"rsi_14":61.7,"sma_20":14936.0,"sma_60":14935.33,"sma_120":14554.17},{"date":"2024-11-29","open":14628,"high":14804,"low":14350,"close":14545,"volume":48823,"rsi_14":63.97,"sma_20":14977.5,"sma_60":14953.17,"sma_120":14560.5},{"date":"2024-12-02","open":14582,"high":14674,"low":14073,"close":14397,"volume":34003,"rsi_14":69.6,"sma_20":15010.5,"sma_60":14973.0,"sma_120":14565.42},{"date":"2024-12-03","open":14489,"high":14536,"low":14239,"close":14397,"volume":14775,"rsi_14":71.51,"sma_20":15045.5,"sma_60":14989.67,"sma_120":14572.83},{"date":"2024-12-04","open":14036,"high":14452,"low":14036,"close":14332,"volume":18514,"rsi_14":69.51,"sma_20":15084.0,"sma_60":15005.17,"sma_120":14580.17},{"date":"2024-12-05","open":14323,"high":14443,"low":14100,"close":14193,"volume":33177,"rsi_14":61.59,"sma_20":15115.5,"sma_60":15024.33,"sma_120":14586.42},{"date":"2024-12-06","open":14193,"high":14350,"low":13980,"close":14295,"volume":31857,"rsi_14":51.72,"sma_20":15147.0,"sma_60":15045.17,"sma_120":14593.5},{"date":"2024-12-09","open":14295,"high":14295,"low":13147,"close":13647,"volume":27443,"rsi_14":40.24,"sma_20":15155.5,"sma_60":15054.33,"sma_120":14594.67},{"date":"2024-12-10","open":13647,"high":13934,"low":13647,"close":13934,"volume":20594,"rsi_14":39.69,"sma_20":15204.0,"sma_60":15056.17,"sma_120":14597.08},{"date":"2024-12-11","open":13813,"high":14267,"low":13804,"close":14258,"volume":27420,"rsi_14":56.94,"sma_20":15275.0,"sma_60":15065.0,"sma_120":14603.75},{"date":"2024-12-12","open":14286,"high":14424,"low":14147,"close":14424,"volume":25350,"rsi_14":58.8,"sma_20":15351.0,"sma_60":15079.0,"sma_120":14611.92},{"date":"2024-12-13","open":14424,"high":14517,"low":14304,"close":14360,"volume":12919,"rsi_14":57.33,"sma_20":15398.0,"sma_60":15091.33,"sma_120":14620.42},{"date":"2024-12-16","open":14360,"high":14480,"low":14258,"close":14350,"volume":20736,"rsi_14":52.0,"sma_20":15405.5,"sma_60":15101.83,"sma_120":14628.58},{"date":"2024-12-17","open":14350,"high":14813,"low":14323,"close":14665,"volume":41159,"rsi_14":49.43,"sma_20":15428.5,"sma_60":15122.5,"sma_120":14637.33},{"date":"2024-12-18","open":14674,"high":15035,"low":14647,"close":14767,"volume":48786,"rsi_14":52.83,"sma_20":15440.0,"sma_60":15139.5,"sma_120":14649.83},{"date":"2024-12-19","open":14656,"high":14739,"low":14489,"close":14693,"volume":32837,"rsi_14":53.03,"sma_20":15483.5,"sma_60":15154.0,"sma_120":14666.58},{"date":"2024-12-20","open":14647,"high":14647,"low":14258,"close":14350,"volume":152788,"rsi_14":49.12,"sma_20":15506.0,"sma_60":15163.67,"sma_120":14680.33},{"date":"2024-12-23","open":14424,"high":14711,"low":14397,"close":14674,"volume":25506,"rsi_14":54.69,"sma_20":15545.5,"sma_60":15182.83,"sma_120":14698.17},{"date":"2024-12-24","open":14674,"high":14721,"low":14545,"close":14545,"volume":11361,"rsi_14":53.52,"sma_20":15561.5,"sma_60":15197.17,"sma_120":14714.58},{"date":"2024-12-26","open":14545,"high":14628,"low":14443,"close":14471,"volume":17478,"rsi_14":54.69,"sma_20":15549.5,"sma_60":15209.5,"sma_120":14730.17},{"date":"2024-12-27","open":14341,"high":14536,"low":14174,"close":14397,"volume":37856,"rsi_14":51.74,"sma_20":15537.0,"sma_60":15220.5,"sma_120":14745.67},{"date":"2024-12-30","open":14397,"high":14517,"low":14239,"close":14350,"volume":13254,"rsi_14":65.08,"sma_20":15526.5,"sma_60":15230.67,"sma_120":14761.92},{"date":"2025-01-02","open":14350,"high":14434,"low":14249,"close":14434,"volume":32027,"rsi_14":61.74,"sma_20":15528.5,"sma_60":15235.83,"sma_120":14778.75},{"date":"2025-01-03","open":14434,"high":14554,"low":14378,"close":14536,"volume":8251,"rsi_14":57.28,"sma_20":15536.0,"sma_60":15243.0,"sma_120":14795.08},{"date":"2025-01-06","open":14600,"high":14850,"low":14526,"close":14813,"volume":32718,"rsi_14":59.63,"sma_20":15562.0,"sma_60":15254.17,"sma_120":14812.58},{"date":"2025-01-07","open":14776,"high":14860,"low":14730,"close":14850,"volume":18426,"rsi_14":62.33,"sma_20":15597.5,"sma_60":15265.33,"sma_120":14829.75},{"date":"2025-01-08","open":14841,"high":14980,"low":14702,"close":14915,"volume":26593,"rsi_14":63.8,"sma_20":15631.0,"sma_60":15277.83,"sma_120":14847.42},{"date":"2025-01-09","open":14915,"high":14915,"low":14461,"close":14536,"volume":34179,"rsi_14":46.93,"sma_20":15679.0,"sma_60":15280.83,"sma_120":14861.67},{"date":"2025-01-10","open":14536,"high":14637,"low":14443,"close":14591,"volume":21984,"rsi_14":45.74,"sma_20":15714.5,"sma_60":15284.67,"sma_120":14875.83},{"date":"2025-01-13","open":14665,"high":14674,"low":14137,"close":14267,"volume":44975,"rsi_14":40.8,"sma_20":15715.0,"sma_60":15285.17,"sma_120":14886.42},{"date":"2025-01-14","open":14267,"high":14471,"low":14211,"close":14443,"volume":28920,"rsi_14":52.16,"sma_20":15716.0,"sma_60":15290.33,"sma_120":14899.08},{"date":"2025-01-15","open":14443,"high":14619,"low":14434,"close":14443,"volume":35259,"rsi_14":43.65,"sma_20":15720.5,"sma_60":15295.5,"sma_120":14911.67},{"date":"2025-01-16","open":14443,"high":14610,"low":14369,"close":14545,"volume":23148,"rsi_14":50.0,"sma_20":15731.0,"sma_60":15303.67,"sma_120":14925.92},{"date":"2025-01-17","open":14508,"high":14628,"low":14378,"close":14628,"volume":22849,"rsi_14":54.36,"sma_20":15729.0,"sma_60":15315.83,"sma_120":14941.75},{"date":"2025-01-20","open":14628,"high":14684,"low":14471,"close":14656,"volume":15978,"rsi_14":57.37,"sma_20":15723.0,"sma_60":15329.83,"sma_120":14957.75},{"date":"2025-01-21","open":14647,"high":14971,"low":14489,"close":14489,"volume":44335,"rsi_14":53.69,"sma_20":15712.0,"sma_60":15340.83,"sma_120":14971.5},{"date":"2025-01-22","open":14628,"high":14860,"low":14619,"close":14860,"volume":37246,"rsi_14":59.83,"sma_20":15739.5,"sma_60":15359.5,"sma_120":14988.17},{"date":"2025-01-23","open":14860,"high":14878,"low":14517,"close":14776,"volume":31109,"rsi_14":55.6,"sma_20":15745.0,"sma_60":15374.67,"sma_120":15004.67},{"date":"2025-01-24","open":14767,"high":14832,"low":14637,"close":14832,"volume":48729,"rsi_14":50.48,"sma_20":15760.5,"sma_60":15391.67,"sma_120":15019.42},{"date":"2025-01-31","open":14684,"high":15137,"low":14684,"close":15100,"volume":68537,"rsi_14":55.79,"sma_20":15794.5,"sma_60":15412.83,"sma_120":15036.58},{"date":"2025-02-03","open":14915,"high":14989,"low":14656,"close":14961,"volume":59496,"rsi_14":51.04,"sma_20":15825.0,"sma_60":15432.67,"sma_120":15052.67},{"date":"2025-02-04","open":14998,"high":15035,"low":14674,"close":14934,"volume":48396,"rsi_14":60.59,"sma_20":15856.5,"sma_60":15453.5,"sma_120":15066.08},{"date":"2025-02-05","open":14934,"high":15100,"low":14841,"close":15100,"volume":64632,"rsi_14":62.79,"sma_20":15892.5,"sma_60":15477.17,"sma_120":15081.25},{"date":"2025-02-06","open":15091,"high":15230,"low":14924,"close":15008,"volume":24899,"rsi_14":71.05,"sma_20":15918.0,"sma_60":15499.83,"sma_120":15097.83},{"date":"2025-02-07","open":15008,"high":15147,"low":14952,"close":15100,"volume":55574,"rsi_14":69.61,"sma_20":15933.5,"sma_60":15526.5,"sma_120":15123.92},{"date":"2025-02-10","open":15091,"high":15230,"low":15017,"close":15230,"volume":37608,"rsi_14":71.79,"sma_20":15954.0,"sma_60":15555.67,"sma_120":15147.42},{"date":"2025-02-11","open":15230,"high":15295,"low":15100,"close":15276,"volume":58202,"rsi_14":70.9,"sma_20":15973.5,"sma_60":15583.83,"sma_120":15170.67},{"date":"2025-02-12","open":15276,"high":15295,"low":15110,"close":15276,"volume":49439,"rsi_14":69.44,"sma_20":16013.5,"sma_60":15616.0,"sma_120":15193.83},{"date":"2025-02-13","open":15267,"high":15276,"low":15045,"close":15267,"volume":58457,"rsi_14":68.54,"sma_20":16050.0,"sma_60":15656.17,"sma_120":15216.75},{"date":"2025-02-14","open":15267,"high":15313,"low":15128,"close":15267,"volume":39036,"rsi_14":76.25,"sma_20":16104.0,"sma_60":15698.0,"sma_120":15239.42},{"date":"2025-02-17","open":15267,"high":15526,"low":15128,"close":15322,"volume":52368,"rsi_14":69.84,"sma_20":16151.5,"sma_60":15739.5,"sma_120":15262.58},{"date":"2025-02-18","open":15276,"high":15276,"low":15063,"close":15258,"volume":35756,"rsi_14":70.97,"sma_20":16195.5,"sma_60":15771.33,"sma_120":15283.5},{"date":"2025-02-19","open":15267,"high":15313,"low":15147,"close":15313,"volume":58046,"rsi_14":70.97,"sma_20":16237.0,"sma_60":15791.17,"sma_120":15303.83},{"date":"2025-02-20","open":15313,"high":15508,"low":15156,"close":15378,"volume":45118,"rsi_14":64.71,"sma_20":16277.5,"sma_60":15811.67,"sma_120":15326.83},{"date":"2025-02-21","open":15341,"high":15378,"low":15211,"close":15322,"volume":34353,"rsi_14":70.97,"sma_20":16313.5,"sma_60":15825.5,"sma_120":15346.42},{"date":"2025-02-24","open":15230,"high":15313,"low":15100,"close":15248,"volume":32433,"rsi_14":67.35,"sma_20":16354.5,"sma_60":15850.0,"sma_120":15361.67},{"date":"2025-02-25","open":15239,"high":15424,"low":15174,"close":15313,"volume":66217,"rsi_14":63.22,"sma_20":16379.0,"sma_60":15874.83,"sma_120":15377.08},{"date":"2025-02-26","open":15193,"high":15322,"low":15137,"close":15313,"volume":37749,"rsi_14":71.43,"sma_20":16408.0,"sma_60":15899.5,"sma_120":15392.42},{"date":"2025-02-27","open":15313,"high":15369,"low":15156,"close":15276,"volume":59543,"rsi_14":63.38,"sma_20":16432.0,"sma_60":15918.0,"sma_120":15408.33},{"date":"2025-02-28","open":15230,"high":15285,"low":15091,"close":15285,"volume":69487,"rsi_14":55.17,"sma_20":16442.0,"sma_60":15928.67,"sma_120":15423.0},{"date":"2025-03-04","open":15360,"high":15360,"low":14887,"close":14887,"volume":33282,"rsi_14":28.12,"sma_20":16438.0,"sma_60":15933.33,"sma_120":15434.33},{"date":"2025-03-05","open":15082,"high":15082,"low":14730,"close":14850,"volume":40407,"rsi_14":27.0,"sma_20":16433.5,"sma_60":15938.83,"sma_120":15446.0},{"date":"2025-03-06","open":14952,"high":14952,"low":14591,"close":14776,"volume":71632,"rsi_14":25.23,"sma_20":16416.0,"sma_60":15945.67,"sma_120":15459.33},{"date":"2025-03-07","open":14776,"high":14804,"low":14591,"close":14628,"volume":20820,"rsi_14":21.95,"sma_20":16395.5,"sma_60":15949.83,"sma_120":15469.75},{"date":"2025-03-10","open":14628,"high":14739,"low":14323,"close":14350,"volume":60238,"rsi_14":14.29,"sma_20":16355.0,"sma_60":15950.17,"sma_120":15477.67},{"date":"2025-03-11","open":14341,"high":14341,"low":13887,"close":14054,"volume":78620,"rsi_14":12.21,"sma_20":16291.5,"sma_60":15947.67,"sma_120":15486.0},{"date":"2025-03-12","open":14054,"high":14128,"low":13887,"close":14008,"volume":64954,"rsi_14":8.77,"sma_20":16223.0,"sma_60":15942.5,"sma_120":15493.83},{"date":"2025-03-13","open":14119,"high":14128,"low":14008,"close":14091,"volume":22904,"rsi_14":9.83,"sma_20":16159.0,"sma_60":15950.5,"sma_120":15502.42},{"date":"2025-03-14","open":14110,"high":14110,"low":13952,"close":14036,"volume":25973,"rsi_14":9.83,"sma_20":16092.5,"sma_60":15952.33,"sma_120":15504.25},{"date":"2025-03-17","open":14128,"high":14258,"low":14017,"close":14258,"volume":38775,"rsi_14":21.69,"sma_20":16038.0,"sma_60":15952.33,"sma_120":15508.67},{"date":"2025-03-18","open":14295,"high":14304,"low":14221,"close":14258,"volume":16290,"rsi_14":18.68,"sma_20":15980.5,"sma_60":15949.33,"sma_120":15514.17},{"date":"2025-03-19","open":14258,"high":14332,"low":14193,"close":14332,"volume":29331,"rsi_14":22.11,"sma_20":15930.5,"sma_60":15948.83,"sma_120":15520.08},{"date":"2025-03-20","open":14332,"high":14369,"low":14193,"close":14313,"volume":37398,"rsi_14":22.34,"sma_20":15876.5,"sma_60":15948.17,"sma_120":15525.0},{"date":"2025-03-21","open":14304,"high":14350,"low":14193,"close":14350,"volume":36469,"rsi_14":23.56,"sma_20":15821.0,"sma_60":15942.5,"sma_120":15532.5},{"date":"2025-03-24","open":14341,"high":14341,"low":14119,"close":14267,"volume":25460,"rsi_14":28.66,"sma_20":15764.0,"sma_60":15933.5,"sma_120":15536.5},{"date":"2025-03-25","open":14304,"high":14304,"low":13934,"close":13999,"volume":57158,"rsi_14":24.73,"sma_20":15696.5,"sma_60":15921.0,"sma_120":15537.5},{"date":"2025-03-26","open":14073,"high":14137,"low":13971,"close":14137,"volume":57776,"rsi_14":31.75,"sma_20":15633.0,"sma_60":15917.17,"sma_120":15540.42},{"date":"2025-03-27","open":14165,"high":14230,"low":14036,"close":14110,"volume":27187,"rsi_14":34.09,"sma_20":15568.0,"sma_60":15907.0,"sma_120":15544.92},{"date":"2025-03-28","open":14605,"high":14605,"low":14168,"close":14226,"volume":35901,"rsi_14":29.41,"sma_20":15476.0,"sma_60":15889.5,"sma_120":15543.33},{"date":"2025-03-31","open":14216,"high":14226,"low":13954,"close":14061,"volume":29429,"rsi_14":31.75,"sma_20":15375.0,"sma_60":15870.5,"sma_120":15540.0},{"date":"2025-04-01","open":14061,"high":14323,"low":14013,"close":14197,"volume":63232,"rsi_14":37.37,"sma_20":15302.5,"sma_60":15855.17,"sma_120":15537.83},{"date":"2025-04-02","open":14284,"high":14284,"low":13983,"close":14216,"volume":41734,"rsi_14":35.08,"sma_20":15233.0,"sma_60":15841.0,"sma_120":15535.83},{"date":"2025-04-03","open":14216,"high":14216,"low":13877,"close":14051,"volume":53840,"rsi_14":33.17,"sma_20":15159.0,"sma_60":15822.5,"sma_120":15529.17},{"date":"2025-04-04","open":14051,"high":14081,"low":13819,"close":14061,"volume":51018,"rsi_14":24.58,"sma_20":15093.5,"sma_60":15802.33,"sma_120":15522.67},{"date":"2025-04-07","open":13809,"high":14071,"low":13576,"close":13731,"volume":29431,"rsi_14":20.66,"sma_20":15026.0,"sma_60":15771.5,"sma_120":15512.83},{"date":"2025-04-08","open":14061,"high":14061,"low":13527,"close":13683,"volume":28988,"rsi_14":17.14,"sma_20":14972.0,"sma_60":15739.17,"sma_120":15502.25},{"date":"2025-04-09","open":13547,"high":13712,"low":13256,"close":13362,"volume":54797,"rsi_14":14.94,"sma_20":14904.0,"sma_60":15700.17,"sma_120":15489.0},{"date":"2025-04-10","open":13518,"high":13712,"low":13498,"close":13692,"volume":42189,"rsi_14":24.35,"sma_20":14848.5,"sma_60":15673.67,"sma_120":15477.25},{"date":"2025-04-11","open":13692,"high":13770,"low":13489,"close":13721,"volume":20877,"rsi_14":26.04,"sma_20":14797.5,"sma_60":15646.67,"sma_120":15465.67},{"date":"2025-04-14","open":13731,"high":13809,"low":13644,"close":13760,"volume":47149,"rsi_14":30.42,"sma_20":14736.5,"sma_60":15626.17,"sma_120":15455.67},{"date":"2025-04-15","open":13760,"high":14022,"low":13731,"close":13819,"volume":42291,"rsi_14":27.71,"sma_20":14678.5,"sma_60":15603.5,"sma_120":15446.92},{"date":"2025-04-16","open":13828,"high":13857,"low":13644,"close":13644,"volume":31859,"rsi_14":26.02,"sma_20":14607.5,"sma_60":15577.83,"sma_120":15436.67},{"date":"2025-04-17","open":13654,"high":13954,"low":13586,"close":13896,"volume":61848,"rsi_14":42.06,"sma_20":14550.5,"sma_60":15554.67,"sma_120":15429.17},{"date":"2025-04-18","open":13896,"high":14110,"low":13799,"close":14042,"volume":41204,"rsi_14":49.53,"sma_20":14499.0,"sma_60":15532.5,"sma_120":15424.17},{"date":"2025-04-21","open":14042,"high":14236,"low":13993,"close":14226,"volume":56259,"rsi_14":50.69,"sma_20":14461.5,"sma_60":15513.0,"sma_120":15421.42},{"date":"2025-04-22","open":14216,"high":14216,"low":14061,"close":14110,"volume":33850,"rsi_14":47.58,"sma_20":14432.5,"sma_60":15494.5,"sma_120":15417.67},{"date":"2025-04-23","open":14158,"high":14304,"low":14071,"close":14294,"volume":46872,"rsi_14":55.46,"sma_20":14405.5,"sma_60":15472.5,"sma_120":15416.0},{"date":"2025-04-24","open":14362,"high":14362,"low":14139,"close":14304,"volume":34437,"rsi_14":55.46,"sma_20":14380.5,"sma_60":15452.17,"sma_120":15413.42},{"date":"2025-04-25","open":14304,"high":14323,"low":14168,"close":14294,"volume":19408,"rsi_14":64.8,"sma_20":14384.0,"sma_60":15430.67,"sma_120":15411.17},{"date":"2025-04-28","open":14294,"high":14333,"low":14187,"close":14284,"volume":9814,"rsi_14":66.15,"sma_20":14395.5,"sma_60":15404.17,"sma_120":15408.5},{"date":"2025-04-29","open":14275,"high":14381,"low":14245,"close":14381,"volume":37883,"rsi_14":81.07,"sma_20":14405.0,"sma_60":15381.83,"sma_120":15407.25},{"date":"2025-04-30","open":14333,"high":14459,"low":14313,"close":14459,"volume":14904,"rsi_14":77.62,"sma_20":14417.5,"sma_60":15361.33,"sma_120":15407.42},{"date":"2025-05-02","open":14459,"high":14469,"low":14343,"close":14459,"volume":6707,"rsi_14":77.14,"sma_20":14438.5,"sma_60":15337.83,"sma_120":15407.5},{"date":"2025-05-07","open":14459,"high":14469,"low":14313,"close":14333,"volume":31634,"rsi_14":69.8,"sma_20":14452.5,"sma_60":15313.83,"sma_120":15406.83},{"date":"2025-05-08","open":14323,"high":14352,"low":14207,"close":14333,"volume":36222,"rsi_14":68.53,"sma_20":14483.5,"sma_60":15288.17,"sma_120":15407.33},{"date":"2025-05-09","open":14333,"high":14459,"low":14304,"close":14430,"volume":26533,"rsi_14":80.0,"sma_20":14522.0,"sma_60":15261.83,"sma_120":15408.75},{"date":"2025-05-12","open":14430,"high":14643,"low":14420,"close":14605,"volume":22470,"rsi_14":78.74,"sma_20":14586.0,"sma_60":15237.67,"sma_120":15410.75},{"date":"2025-05-13","open":14702,"high":14905,"low":14537,"close":14886,"volume":51185,"rsi_14":80.85,"sma_20":14647.5,"sma_60":15218.33,"sma_120":15417.17},{"date":"2025-05-14","open":14886,"high":14944,"low":14828,"close":14837,"volume":16465,"rsi_14":74.8,"sma_20":14705.0,"sma_60":15198.33,"sma_120":15427.25},{"date":"2025-05-15","open":14837,"high":14983,"low":14750,"close":14886,"volume":29027,"rsi_14":83.33,"sma_20":14763.0,"sma_60":15179.17,"sma_120":15438.58},{"date":"2025-05-16","open":14886,"high":14896,"low":14779,"close":14847,"volume":20943,"rsi_14":77.14,"sma_20":14816.0,"sma_60":15158.33,"sma_120":15448.92},{"date":"2025-05-19","open":14837,"high":14837,"low":14624,"close":14702,"volume":21814,"rsi_14":67.23,"sma_20":14870.5,"sma_60":15136.17,"sma_120":15453.75},{"date":"2025-05-20","open":14702,"high":14915,"low":14488,"close":14847,"volume":19883,"rsi_14":71.43,"sma_20":14919.5,"sma_60":15115.5,"sma_120":15453.33},{"date":"2025-05-21","open":14770,"high":15090,"low":14770,"close":14954,"volume":30935,"rsi_14":74.13,"sma_20":14966.5,"sma_60":15095.5,"sma_120":15453.58},{"date":"2025-05-22","open":14886,"high":15061,"low":14760,"close":15051,"volume":28790,"rsi_14":74.13,"sma_20":15009.0,"sma_60":15078.17,"sma_120":15451.83},{"date":"2025-05-23","open":14964,"high":15167,"low":14964,"close":14973,"volume":36953,"rsi_14":68.53,"sma_20":15053.5,"sma_60":15060.83,"sma_120":15455.42},{"date":"2025-05-26","open":14973,"high":15148,"low":14954,"close":14983,"volume":12406,"rsi_14":68.75,"sma_20":15089.0,"sma_60":15042.5,"sma_120":15458.67},{"date":"2025-05-27","open":15167,"high":15167,"low":14954,"close":15032,"volume":18575,"rsi_14":76.47,"sma_20":15126.5,"sma_60":15025.0,"sma_120":15462.25},{"date":"2025-05-28","open":15041,"high":15468,"low":15041,"close":15449,"volume":71680,"rsi_14":82.12,"sma_20":15186.0,"sma_60":15015.33,"sma_120":15466.67},{"date":"2025-05-29","open":15410,"high":15876,"low":15391,"close":15856,"volume":69785,"rsi_14":84.83,"sma_20":15267.0,"sma_60":15012.5,"sma_120":15470.58},{"date":"2025-05-30","open":15847,"high":16312,"low":15769,"close":16167,"volume":49824,"rsi_14":85.78,"sma_20":15359.0,"sma_60":15022.17,"sma_120":15477.75},{"date":"2025-06-02","open":16167,"high":16167,"low":15740,"close":15924,"volume":37308,"rsi_14":74.21,"sma_20":15434.5,"sma_60":15028.33,"sma_120":15483.58},{"date":"2025-06-04","open":16487,"high":17244,"low":16487,"close":17205,"volume":177894,"rsi_14":85.06,"sma_20":15576.0,"sma_60":15057.83,"sma_120":15501.75},{"date":"2025-06-05","open":17244,"high":17341,"low":16895,"close":17118,"volume":75422,"rsi_14":82.67,"sma_20":15719.5,"sma_60":15088.5,"sma_120":15519.17},{"date":"2025-06-09","open":17147,"high":17467,"low":17089,"close":17176,"volume":70959,"rsi_14":83.9,"sma_20":15866.0,"sma_60":15125.17,"sma_120":15537.67},{"date":"2025-06-10","open":17186,"high":17574,"low":17128,"close":17438,"volume":120041,"rsi_14":88.52,"sma_20":16021.0,"sma_60":15171.67,"sma_120":15559.67},{"date":"2025-06-11","open":17458,"high":17525,"low":16545,"close":16798,"volume":230179,"rsi_14":74.1,"sma_20":16134.0,"sma_60":15208.0,"sma_120":15575.25},{"date":"2025-06-12","open":16788,"high":17370,"low":16769,"close":17157,"volume":105510,"rsi_14":75.62,"sma_20":16251.0,"sma_60":15249.0,"sma_120":15599.75},{"date":"2025-06-13","open":17166,"high":17331,"low":16429,"close":16856,"volume":149679,"rsi_14":70.04,"sma_20":16355.0,"sma_60":15285.83,"sma_120":15619.08},{"date":"2025-06-16","open":16594,"high":17322,"low":16507,"close":17069,"volume":90433,"rsi_14":72.59,"sma_20":16467.5,"sma_60":15322.33,"sma_120":15637.33},{"date":"2025-06-17","open":17069,"high":17273,"low":16846,"close":17098,"volume":90551,"rsi_14":72.71,"sma_20":16583.5,"sma_60":15359.33,"sma_120":15654.33},{"date":"2025-06-18","open":16943,"high":17147,"low":16875,"close":17128,"volume":60550,"rsi_14":72.59,"sma_20":16708.5,"sma_60":15395.5,"sma_120":15672.17},{"date":"2025-06-19","open":17118,"high":17409,"low":17098,"close":17370,"volume":111338,"rsi_14":71.52,"sma_20":16838.5,"sma_60":15436.17,"sma_120":15692.17},{"date":"2025-06-20","open":17390,"high":17632,"low":17186,"close":17419,"volume":128687,"rsi_14":69.03,"sma_20":16965.5,"sma_60":15477.0,"sma_120":15709.75},{"date":"2025-06-23","open":17225,"high":17584,"low":17001,"close":17525,"volume":58469,"rsi_14":67.41,"sma_20":17093.0,"sma_60":15521.17,"sma_120":15727.33},{"date":"2025-06-24","open":17516,"high":17671,"low":17399,"close":17574,"volume":46717,"rsi_14":72.25,"sma_20":17227.0,"sma_60":15571.0,"sma_120":15746.0},{"date":"2025-06-25","open":17467,"high":17574,"low":17283,"close":17438,"volume":44512,"rsi_14":54.55,"sma_20":17353.5,"sma_60":15616.0,"sma_120":15766.58},{"date":"2025-06-26","open":17370,"high":17428,"low":16487,"close":16963,"volume":115925,"rsi_14":47.37,"sma_20":17453.0,"sma_60":15653.33,"sma_120":15780.17},{"date":"2025-06-27","open":16963,"high":17215,"low":16943,"close":17176,"volume":87411,"rsi_14":50.0,"sma_20":17542.0,"sma_60":15704.0,"sma_120":15796.75},{"date":"2025-06-30","open":17089,"high":17613,"low":17089,"close":17584,"volume":46995,"rsi_14":52.24,"sma_20":17631.0,"sma_60":15764.5,"sma_120":15817.5},{"date":"2025-07-01","open":17467,"high":18011,"low":17399,"close":17700,"volume":79535,"rsi_14":66.55,"sma_20":17710.0,"sma_60":15824.67,"sma_120":15839.92},{"date":"2025-07-02","open":17700,"high":17914,"low":17283,"close":17894,"volume":81847,"rsi_14":64.39,"sma_20":17811.5,"sma_60":15887.83,"sma_120":15864.42},{"date":"2025-07-03","open":17710,"high":18040,"low":17555,"close":17894,"volume":78921,"rsi_14":72.96,"sma_20":17847.0,"sma_60":15953.83,"sma_120":15888.17},{"date":"2025-07-04","open":17894,"high":18040,"low":17564,"close":17642,"volume":72630,"rsi_14":62.45,"sma_20":17874.0,"sma_60":16015.33,"sma_120":15908.83},{"date":"2025-07-07","open":17632,"high":18001,"low":17477,"close":17914,"volume":45270,"rsi_14":66.03,"sma_20":17912.0,"sma_60":16087.17,"sma_120":15929.33},{"date":"2025-07-08","open":17787,"high":18147,"low":17758,"close":17943,"volume":31940,"rsi_14":66.03,"sma_20":17938.0,"sma_60":16160.33,"sma_120":15949.75},{"date":"2025-07-09","open":17943,"high":18506,"low":17855,"close":18234,"volume":79840,"rsi_14":66.67,"sma_20":18012.0,"sma_60":16244.0,"sma_120":15972.08},{"date":"2025-07-10","open":18234,"high":18535,"low":18117,"close":18467,"volume":52958,"rsi_14":68.88,"sma_20":18079.5,"sma_60":16326.0,"sma_120":15999.83},{"date":"2025-07-11","open":18467,"high":18700,"low":18389,"close":18506,"volume":65717,"rsi_14":68.1,"sma_20":18164.5,"sma_60":16408.17,"sma_120":16027.42},{"date":"2025-07-14","open":18506,"high":19214,"low":18438,"close":19204,"volume":93804,"rsi_14":74.28,"sma_20":18274.5,"sma_60":16501.67,"sma_120":16063.92},{"date":"2025-07-15","open":19039,"high":19214,"low":18923,"close":19088,"volume":53929,"rsi_14":74.71,"sma_20":18377.0,"sma_60":16592.17,"sma_120":16097.83},{"date":"2025-07-16","open":18923,"high":20718,"low":18874,"close":20378,"volume":282721,"rsi_14":91.12,"sma_20":18544.5,"sma_60":16707.83,"sma_120":16142.83},{"date":"2025-07-17","open":20475,"high":21252,"low":20233,"close":21203,"volume":192485,"rsi_14":92.26,"sma_20":18742.0,"sma_60":16833.33,"sma_120":16194.0},{"date":"2025-07-18","open":21106,"high":21203,"low":19602,"close":19796,"volume":220872,"rsi_14":69.19,"sma_20":18864.5,"sma_60":16932.17,"sma_120":16232.33},{"date":"2025-07-21","open":19796,"high":19990,"low":19301,"close":19554,"volume":112485,"rsi_14":65.73,"sma_20":18969.0,"sma_60":17023.67,"sma_120":16268.33},{"date":"2025-07-22","open":19554,"high":20136,"low":19369,"close":19748,"volume":136436,"rsi_14":65.73,"sma_20":19081.0,"sma_60":17120.5,"sma_120":16307.5},{"date":"2025-07-23","open":19554,"high":19990,"low":19360,"close":19602,"volume":64911,"rsi_14":64.15,"sma_20":19192.5,"sma_60":17211.67,"sma_120":16342.08},{"date":"2025-07-24","open":19408,"high":19651,"low":18903,"close":19020,"volume":80241,"rsi_14":60.82,"sma_20":19298.5,"sma_60":17292.67,"sma_120":16372.42},{"date":"2025-07-25","open":18758,"high":19204,"low":18447,"close":18690,"volume":120768,"rsi_14":56.04,"sma_20":19376.5,"sma_60":17368.17,"sma_120":16399.42},{"date":"2025-07-28","open":18758,"high":18758,"low":17991,"close":18156,"volume":122580,"rsi_14":51.54,"sma_20":19406.0,"sma_60":17434.67,"sma_120":16419.42},{"date":"2025-07-29","open":18865,"high":19505,"low":18680,"close":19127,"volume":141428,"rsi_14":55.87,"sma_20":19479.5,"sma_60":17516.17,"sma_120":16449.0},{"date":"2025-07-30","open":19127,"high":19602,"low":19000,"close":19243,"volume":89633,"rsi_14":55.18,"sma_20":19549.0,"sma_60":17598.33,"sma_120":16479.83},{"date":"2025-07-31","open":19311,"high":19311,"low":19059,"close":19292,"volume":83383,"rsi_14":55.24,"sma_20":19621.0,"sma_60":17681.33,"sma_120":16509.58},{"date":"2025-08-01","open":19233,"high":19311,"low":18797,"close":18806,"volume":70394,"rsi_14":47.27,"sma_20":19681.0,"sma_60":17758.17,"sma_120":16536.0},{"date":"2025-08-04","open":18632,"high":19554,"low":18593,"close":19098,"volume":86676,"rsi_14":50.07,"sma_20":19742.0,"sma_60":17840.0,"sma_120":16564.08},{"date":"2025-08-05","open":19098,"high":19602,"low":18826,"close":19107,"volume":68932,"rsi_14":39.72,"sma_20":19802.0,"sma_60":17920.33,"sma_120":16591.08},{"date":"2025-08-06","open":19107,"high":19398,"low":18981,"close":19185,"volume":59102,"rsi_14":31.43,"sma_20":19851.0,"sma_60":17999.0,"sma_120":16618.33},{"date":"2025-08-07","open":19185,"high":19301,"low":18671,"close":18700,"volume":94409,"rsi_14":37.85,"sma_20":19863.0,"sma_60":18064.5,"sma_120":16641.42},{"date":"2025-08-08","open":18855,"high":18942,"low":18147,"close":18214,"volume":176497,"rsi_14":35.92,"sma_20":19848.0,"sma_60":18122.5,"sma_120":16660.42},{"date":"2025-08-11","open":18214,"high":18331,"low":17720,"close":18011,"volume":105331,"rsi_14":31.77,"sma_20":19786.5,"sma_60":18176.17,"sma_120":16677.67},{"date":"2025-08-12","open":18166,"high":18166,"low":17632,"close":17690,"volume":96526,"rsi_14":30.65,"sma_20":19714.5,"sma_60":18225.0,"sma_120":16691.67},{"date":"2025-08-13","open":17690,"high":17826,"low":17302,"close":17681,"volume":61168,"rsi_14":34.67,"sma_20":19575.5,"sma_60":18276.17,"sma_120":16706.17},{"date":"2025-08-14","open":17729,"high":18350,"low":17419,"close":18088,"volume":154634,"rsi_14":43.23,"sma_20":19415.0,"sma_60":18331.83,"sma_120":16723.67},{"date":"2025-08-18","open":17768,"high":18612,"low":17768,"close":18273,"volume":79309,"rsi_14":51.42,"sma_20":19336.5,"sma_60":18388.83,"sma_120":16742.17},{"date":"2025-08-19","open":18680,"high":18806,"low":18011,"close":18098,"volume":115303,"rsi_14":34.41,"sma_20":19261.5,"sma_60":18441.17,"sma_120":16759.67},{"date":"2025-08-20","open":17933,"high":18214,"low":17681,"close":18079,"volume":68559,"rsi_14":31.82,"sma_20":19175.5,"sma_60":18494.5,"sma_120":16777.67},{"date":"2025-08-21","open":18088,"high":18593,"low":18079,"close":18438,"volume":57508,"rsi_14":37.85,"sma_20":19115.5,"sma_60":18553.83,"sma_120":16798.17},{"date":"2025-08-22","open":18438,"high":18554,"low":18166,"close":18166,"volume":75616,"rsi_14":40.29,"sma_20":19071.5,"sma_60":18607.67,"sma_120":16816.33},{"date":"2025-08-25","open":18273,"high":18418,"low":17972,"close":18049,"volume":47311,"rsi_14":33.23,"sma_20":19038.5,"sma_60":18652.33,"sma_120":16833.83},{"date":"2025-08-26","open":18049,"high":18389,"low":17962,"close":18253,"volume":57601,"rsi_14":37.13,"sma_20":19043.5,"sma_60":18693.5,"sma_120":16853.0},{"date":"2025-08-27","open":18321,"high":18457,"low":18098,"close":18457,"volume":32214,"rsi_14":39.44,"sma_20":19009.0,"sma_60":18732.83,"sma_120":16877.5},{"date":"2025-08-28","open":18438,"high":18651,"low":18195,"close":18476,"volume":78271,"rsi_14":46.25,"sma_20":18969.5,"sma_60":18776.67,"sma_120":16902.5},{"date":"2025-08-29","open":18525,"high":18632,"low":18321,"close":18379,"volume":66751,"rsi_14":53.18,"sma_20":18922.5,"sma_60":18796.83,"sma_120":16927.33},{"date":"2025-09-01","open":18244,"high":18467,"low":17710,"close":17729,"volume":51260,"rsi_14":45.37,"sma_20":18867.0,"sma_60":18807.33,"sma_120":16947.92},{"date":"2025-09-02","open":17671,"high":18069,"low":17477,"close":17739,"volume":50229,"rsi_14":50.89,"sma_20":18797.0,"sma_60":18817.0,"sma_120":16971.08},{"date":"2025-09-03","open":17807,"high":17807,"low":17215,"close":17390,"volume":62824,"rsi_14":45.25,"sma_20":18708.5,"sma_60":18816.17,"sma_120":16993.92},{"date":"2025-09-04","open":17390,"high":17690,"low":17283,"close":17681,"volume":25022,"rsi_14":43.09,"sma_20":18631.0,"sma_60":18831.33,"sma_120":17019.67},{"date":"2025-09-05","open":17865,"high":18049,"low":17768,"close":17855,"volume":35182,"rsi_14":42.9,"sma_20":18587.5,"sma_60":18843.33,"sma_120":17046.17},{"date":"2025-09-08","open":18049,"high":18166,"low":17632,"close":17710,"volume":62202,"rsi_14":43.33,"sma_20":18561.5,"sma_60":18858.0,"sma_120":17071.92},{"date":"2025-09-09","open":17739,"high":18214,"low":17681,"close":18098,"volume":49772,"rsi_14":50.3,"sma_20":18566.0,"sma_60":18875.67,"sma_120":17099.0},{"date":"2025-09-10","open":18098,"high":18292,"low":17914,"close":18244,"volume":23984,"rsi_14":46.84,"sma_20":18594.5,"sma_60":18895.33,"sma_120":17127.33},{"date":"2025-09-11","open":18341,"high":18341,"low":17962,"close":18049,"volume":42963,"rsi_14":48.05,"sma_20":18613.5,"sma_60":18911.17,"sma_120":17153.33},{"date":"2025-09-12","open":18049,"high":18244,"low":17778,"close":17855,"volume":52654,"rsi_14":46.84,"sma_20":18601.5,"sma_60":18919.5,"sma_120":17177.83},{"date":"2025-09-15","open":18001,"high":18137,"low":17787,"close":18088,"volume":43384,"rsi_14":47.34,"sma_20":18592.0,"sma_60":18931.0,"sma_120":17204.0},{"date":"2025-09-16","open":18088,"high":18088,"low":17729,"close":17807,"volume":33118,"rsi_14":39.76,"sma_20":18577.0,"sma_60":18935.83,"sma_120":17228.5},{"date":"2025-09-17","open":17749,"high":17962,"low":17516,"close":17787,"volume":37502,"rsi_14":39.14,"sma_20":18562.0,"sma_60":18939.5,"sma_120":17255.25},{"date":"2025-09-18","open":17815,"high":18285,"low":17815,"close":17952,"volume":36807,"rsi_14":40.75,"sma_20":18529.5,"sma_60":18945.83,"sma_120":17280.92},{"date":"2025-09-19","open":18590,"high":18590,"low":17900,"close":17900,"volume":36428,"rsi_14":43.77,"sma_20":18488.5,"sma_60":18952.83,"sma_120":17303.08},{"date":"2025-09-22","open":17341,"high":17555,"low":17293,"close":17428,"volume":40647,"rsi_14":44.7,"sma_20":18456.5,"sma_60":18957.17,"sma_120":17330.58},{"date":"2025-09-23","open":17283,"high":17710,"low":17225,"close":17419,"volume":34190,"rsi_14":50.56,"sma_20":18413.5,"sma_60":18954.33,"sma_120":17359.42},{"date":"2025-09-24","open":17419,"high":17419,"low":16904,"close":17263,"volume":51865,"rsi_14":41.5,"sma_20":18352.0,"sma_60":18946.83,"sma_120":17385.75},{"date":"2025-09-25","open":17263,"high":17263,"low":16982,"close":17166,"volume":18958,"rsi_14":35.51,"sma_20":18284.5,"sma_60":18934.33,"sma_120":17411.08},{"date":"2025-09-26","open":17225,"high":17225,"low":16759,"close":16875,"volume":62880,"rsi_14":33.46,"sma_20":18207.0,"sma_60":18916.83,"sma_120":17435.33},{"date":"2025-09-29","open":16885,"high":17176,"low":16836,"close":17060,"volume":32395,"rsi_14":27.62,"sma_20":18172.5,"sma_60":18906.83,"sma_120":17461.08},{"date":"2025-09-30","open":17166,"high":17166,"low":16904,"close":16982,"volume":19080,"rsi_14":21.98,"sma_20":18133.5,"sma_60":18890.83,"sma_120":17489.0},{"date":"2025-10-01","open":17157,"high":17157,"low":16836,"close":16934,"volume":20342,"rsi_14":23.5,"sma_20":18110.0,"sma_60":18873.5,"sma_120":17516.92},{"date":"2025-10-02","open":17000,"high":17751,"low":16971,"close":17244,"volume":64855,"rsi_14":34.23,"sma_20":18084.0,"sma_60":18855.33,"sma_120":17549.67},{"date":"2025-10-10","open":17302,"high":17758,"low":16846,"close":17758,"volume":86126,"rsi_14":43.41,"sma_20":18079.0,"sma_60":18843.17,"sma_120":17584.58},{"date":"2025-10-13","open":17448,"high":17758,"low":17031,"close":17545,"volume":79294,"rsi_14":44.62,"sma_20":18070.5,"sma_60":18826.67,"sma_120":17617.42},{"date":"2025-10-14","open":17545,"high":17768,"low":17331,"close":17467,"volume":48229,"rsi_14":43.58,"sma_20":18038.0,"sma_60":18796.83,"sma_120":17649.25},{"date":"2025-10-15","open":17467,"high":17894,"low":17467,"close":17894,"volume":38244,"rsi_14":51.51,"sma_20":18020.0,"sma_60":18776.33,"sma_120":17684.25},{"date":"2025-10-16","open":17885,"high":18001,"low":17525,"close":17661,"volume":54917,"rsi_14":55.4,"sma_20":18000.0,"sma_60":18729.67,"sma_120":17718.75},{"date":"2025-10-17","open":17652,"high":17817,"low":17409,"close":17661,"volume":62067,"rsi_14":54.41,"sma_20":17990.0,"sma_60":18668.83,"sma_120":17751.08},{"date":"2025-10-20","open":17652,"high":17797,"low":17516,"close":17758,"volume":37792,"rsi_14":56.23,"sma_20":17973.0,"sma_60":18633.83,"sma_120":17783.0},{"date":"2025-10-21","open":17758,"high":17855,"low":17603,"close":17603,"volume":65880,"rsi_14":56.23,"sma_20":17962.5,"sma_60":18600.33,"sma_120":17812.0},{"date":"2025-10-22","open":17535,"high":18020,"low":17535,"close":17962,"volume":50522,"rsi_14":63.31,"sma_20":17971.5,"sma_60":18569.67,"sma_120":17845.08},{"date":"2025-10-23","open":17661,"high":18311,"low":17661,"close":17739,"volume":44357,"rsi_14":64.78,"sma_20":17968.0,"sma_60":18537.67,"sma_120":17874.67},{"date":"2025-10-24","open":17671,"high":17904,"low":17574,"close":17865,"volume":65713,"rsi_14":64.07,"sma_20":17993.5,"sma_60":18517.83,"sma_120":17905.25},{"date":"2025-10-27","open":17855,"high":18011,"low":17758,"close":17875,"volume":43094,"rsi_14":65.97,"sma_20":18016.5,"sma_60":18503.83,"sma_120":17936.0},{"date":"2025-10-28","open":17865,"high":18098,"low":17855,"close":17885,"volume":29227,"rsi_14":67.25,"sma_20":18040.5,"sma_60":18499.17,"sma_120":17966.92},{"date":"2025-10-29","open":17894,"high":18040,"low":17632,"close":17826,"volume":90300,"rsi_14":62.64,"sma_20":18069.5,"sma_60":18476.83,"sma_120":17996.5},{"date":"2025-10-30","open":17826,"high":17855,"low":17535,"close":17758,"volume":56022,"rsi_14":50.0,"sma_20":18100.0,"sma_60":18451.33,"sma_120":18024.83},{"date":"2025-10-31","open":17758,"high":17952,"low":17516,"close":17729,"volume":43753,"rsi_14":54.92,"sma_20":18144.0,"sma_60":18424.5,"sma_120":18052.92},{"date":"2025-11-03","open":17574,"high":17700,"low":16992,"close":17157,"volume":71137,"rsi_14":43.44,"sma_20":18149.0,"sma_60":18396.17,"sma_120":18077.17},{"date":"2025-11-04","open":17157,"high":17312,"low":16982,"close":17293,"volume":70120,"rsi_14":35.51,"sma_20":18165.0,"sma_60":18365.17,"sma_120":18102.58},{"date":"2025-11-05","open":17293,"high":17293,"low":16788,"close":17050,"volume":37990,"rsi_14":35.35,"sma_20":18171.0,"sma_60":18329.83,"sma_120":18125.08},{"date":"2025-11-06","open":17050,"high":17555,"low":16895,"close":17419,"volume":28895,"rsi_14":45.06,"sma_20":18183.5,"sma_60":18299.5,"sma_120":18149.25},{"date":"2025-11-07","open":17331,"high":17448,"low":16846,"close":17118,"volume":74895,"rsi_14":37.96,"sma_20":18150.5,"sma_60":18272.33,"sma_120":18168.42},{"date":"2025-11-10","open":17118,"high":17836,"low":17118,"close":17729,"volume":35060,"rsi_14":52.02,"sma_20":18160.0,"sma_60":18264.0,"sma_120":18193.25},{"date":"2025-11-11","open":17729,"high":17904,"low":17496,"close":17768,"volume":30937,"rsi_14":46.53,"sma_20":18175.5,"sma_60":18259.83,"sma_120":18218.0},{"date":"2025-11-12","open":17778,"high":18341,"low":17622,"close":18341,"volume":50930,"rsi_14":59.57,"sma_20":18198.5,"sma_60":18271.0,"sma_120":18248.0},{"date":"2025-11-13","open":18409,"high":18438,"low":17923,"close":18001,"volume":19218,"rsi_14":52.02,"sma_20":18216.0,"sma_60":18276.5,"sma_120":18276.33},{"date":"2025-11-14","open":17991,"high":18331,"low":17720,"close":17855,"volume":42944,"rsi_14":49.72,"sma_20":18226.0,"sma_60":18272.5,"sma_120":18302.17},{"date":"2025-11-17","open":17865,"high":17923,"low":17458,"close":17487,"volume":37401,"rsi_14":44.84,"sma_20":18212.0,"sma_60":18259.0,"sma_120":18323.92},{"date":"2025-11-18","open":17487,"high":17496,"low":16885,"close":17069,"volume":72132,"rsi_14":41.01,"sma_20":18184.5,"sma_60":18241.33,"sma_120":18341.25},{"date":"2025-11-19","open":17069,"high":17137,"low":16759,"close":16914,"volume":58303,"rsi_14":40.18,"sma_20":18130.5,"sma_60":18221.33,"sma_120":18357.92},{"date":"2025-11-20","open":16943,"high":17370,"low":16934,"close":17302,"volume":42102,"rsi_14":45.42,"sma_20":18108.0,"sma_60":18201.83,"sma_120":18377.83},{"date":"2025-11-21","open":16982,"high":17263,"low":16691,"close":16953,"volume":61838,"rsi_14":47.7,"sma_20":18061.0,"sma_60":18181.0,"sma_120":18394.33},{"date":"2025-11-24","open":16914,"high":17263,"low":16652,"close":16769,"volume":50847,"rsi_14":44.16,"sma_20":18004.0,"sma_60":18159.0,"sma_120":18405.67},{"date":"2025-11-25","open":16769,"high":16798,"low":16565,"close":16739,"volume":63568,"rsi_14":46.36,"sma_20":17945.0,"sma_60":18133.0,"sma_120":18413.25},{"date":"2025-11-26","open":16749,"high":17176,"low":16565,"close":17166,"volume":32530,"rsi_14":47.09,"sma_20":17911.0,"sma_60":18110.83,"sma_120":18421.83},{"date":"2025-11-27","open":17128,"high":17419,"low":17021,"close":17166,"volume":52099,"rsi_14":50.6,"sma_20":17880.5,"sma_60":18088.33,"sma_120":18432.5},{"date":"2025-11-28","open":17176,"high":17380,"low":17089,"close":17176,"volume":28328,"rsi_14":41.93,"sma_20":17852.0,"sma_60":18067.67,"sma_120":18432.25},{"date":"2025-12-01","open":17448,"high":17448,"low":17079,"close":17234,"volume":47515,"rsi_14":42.25,"sma_20":17856.0,"sma_60":18059.17,"sma_120":18433.25},{"date":"2025-12-02","open":17419,"high":17467,"low":17001,"close":17467,"volume":65088,"rsi_14":35.94,"sma_20":17865.0,"sma_60":18054.5,"sma_120":18435.75},{"date":"2025-12-03","open":17467,"high":17894,"low":17467,"close":17787,"volume":49460,"rsi_14":46.54,"sma_20":17903.0,"sma_60":18061.33,"sma_120":18438.75},{"date":"2025-12-04","open":17787,"high":17952,"low":17613,"close":17826,"volume":60907,"rsi_14":49.51,"sma_20":17924.0,"sma_60":18063.83,"sma_120":18447.58},{"date":"2025-12-05","open":17826,"high":17826,"low":17545,"close":17749,"volume":42879,"rsi_14":54.87,"sma_20":17956.5,"sma_60":18062.0,"sma_120":18452.67},{"date":"2025-12-08","open":17749,"high":17943,"low":17477,"close":17943,"volume":46767,"rsi_14":67.72,"sma_20":17967.5,"sma_60":18066.0,"sma_120":18462.0},{"date":"2025-12-09","open":17952,"high":17982,"low":17622,"close":17914,"volume":26139,"rsi_14":71.37,"sma_20":17975.0,"sma_60":18062.83,"sma_120":18469.25},{"date":"2025-12-10","open":17855,"high":18049,"low":17622,"close":17933,"volume":46480,"rsi_14":66.01,"sma_20":17954.0,"sma_60":18057.5,"sma_120":18476.42},{"date":"2025-12-11","open":17690,"high":18709,"low":17690,"close":18535,"volume":96776,"rsi_14":85.59,"sma_20":17981.5,"sma_60":18065.83,"sma_120":18488.5},{"date":"2025-12-12","open":18447,"high":18612,"low":18166,"close":18282,"volume":87319,"rsi_14":83.05,"sma_20":18003.5,"sma_60":18073.17,"sma_120":18496.33},{"date":"2025-12-15","open":18282,"high":18768,"low":18127,"close":18680,"volume":42009,"rsi_14":86.5,"sma_20":18065.0,"sma_60":18083.33,"sma_120":18507.17},{"date":"2025-12-16","open":18680,"high":18690,"low":18147,"close":18224,"volume":32619,"rsi_14":69.68,"sma_20":18124.5,"sma_60":18090.5,"sma_120":18513.17},{"date":"2025-12-17","open":18292,"high":19796,"low":18234,"close":19651,"volume":183944,"rsi_14":80.19,"sma_20":18265.5,"sma_60":18122.5,"sma_120":18531.0},{"date":"2025-12-18","open":19505,"high":19505,"low":18855,"close":18894,"volume":38970,"rsi_14":67.66,"sma_20":18347.5,"sma_60":18141.17,"sma_120":18543.5},{"date":"2025-12-19","open":18855,"high":18855,"low":18292,"close":18360,"volume":46392,"rsi_14":60.55,"sma_20":18420.0,"sma_60":18158.17,"sma_120":18555.5},{"date":"2025-12-22","open":18341,"high":18506,"low":18176,"close":18409,"volume":73316,"rsi_14":59.13,"sma_20":18504.5,"sma_60":18175.0,"sma_120":18566.08},{"date":"2025-12-23","open":18331,"high":18418,"low":18011,"close":18098,"volume":47836,"rsi_14":53.02,"sma_20":18574.5,"sma_60":18186.67,"sma_120":18570.5},{"date":"2025-12-24","open":18176,"high":18506,"low":18059,"close":18127,"volume":74593,"rsi_14":52.93,"sma_20":18624.0,"sma_60":18201.5,"sma_120":18574.17},{"date":"2025-12-26","open":18438,"high":18438,"low":17885,"close":18011,"volume":81300,"rsi_14":52.53,"sma_20":18667.5,"sma_60":18216.0,"sma_120":18575.17},{"date":"2025-12-29","open":18059,"high":18059,"low":17545,"close":17787,"volume":33147,"rsi_14":48.51,"sma_20":18699.0,"sma_60":18231.67,"sma_120":18574.25},{"date":"2025-12-30","open":17855,"high":17923,"low":17681,"close":17700,"volume":16125,"rsi_14":47.97,"sma_20":18723.0,"sma_60":18242.67,"sma_120":18574.75},{"date":"2026-01-02","open":17700,"high":17710,"low":17060,"close":17186,"volume":55016,"rsi_14":43.51,"sma_20":18708.5,"sma_60":18246.17,"sma_120":18568.5},{"date":"2026-01-05","open":17234,"high":17409,"low":16836,"close":16992,"volume":112401,"rsi_14":35.57,"sma_20":18667.5,"sma_60":18247.17,"sma_120":18560.33},{"date":"2026-01-06","open":17176,"high":17176,"low":16623,"close":16701,"volume":74558,"rsi_14":35.32,"sma_20":18609.5,"sma_60":18239.0,"sma_120":18547.17},{"date":"2026-01-07","open":16817,"high":17176,"low":16604,"close":17011,"volume":69202,"rsi_14":34.25,"sma_20":18571.5,"sma_60":18226.17,"sma_120":18534.67},{"date":"2026-01-08","open":17166,"high":17166,"low":16788,"close":16807,"volume":48869,"rsi_14":35.96,"sma_20":18513.0,"sma_60":18213.5,"sma_120":18520.08},{"date":"2026-01-09","open":16788,"high":17176,"low":16604,"close":16662,"volume":50179,"rsi_14":10.31,"sma_20":18448.5,"sma_60":18199.67,"sma_120":18498.25},{"date":"2026-01-12","open":16642,"high":16866,"low":16507,"close":16691,"volume":20534,"rsi_14":13.74,"sma_20":18384.5,"sma_60":18179.0,"sma_120":18477.67},{"date":"2026-01-13","open":16691,"high":16875,"low":16574,"close":16798,"volume":25530,"rsi_14":20.07,"sma_20":18295.0,"sma_60":18164.17,"sma_120":18446.92},{"date":"2026-01-14","open":16798,"high":17128,"low":16652,"close":16963,"volume":23701,"rsi_14":23.49,"sma_20":18227.0,"sma_60":18152.17,"sma_120":18410.5},{"date":"2026-01-15","open":16895,"high":17069,"low":16798,"close":16866,"volume":35175,"rsi_14":25.48,"sma_20":18133.5,"sma_60":18136.83,"sma_120":18385.33},{"date":"2026-01-16","open":16798,"high":17050,"low":16798,"close":16895,"volume":37804,"rsi_14":38.1,"sma_20":17838.5,"sma_60":18053.33,"sma_120":18430.33},{"date":"2026-01-19","open":16914,"high":16914,"low":16565,"close":16749,"volume":30718,"rsi_14":25.19,"sma_20":17915.5,"sma_60":18103.83,"sma_120":18336.75},{"date":"2026-01-20","open":16691,"high":17079,"low":16681,"close":16924,"volume":28971,"rsi_14":32.68,"sma_20":17814.0,"sma_60":18089.83,"sma_120":18313.75},{"date":"2026-01-21","open":16924,"high":16982,"low":16584,"close":16827,"volume":52566,"rsi_14":32.56,"sma_20":17735.0,"sma_60":18072.0,"sma_120":18294.92},{"date":"2026-01-22","open":16739,"high":17060,"low":16536,"close":16866,"volume":76731,"rsi_14":42.11,"sma_20":17655.5,"sma_60":18054.67,"sma_120":18279.25},{"date":"2026-01-23","open":16807,"high":17254,"low":16778,"close":17254,"volume":44640,"rsi_14":55.9,"sma_20":17612.0,"sma_60":18043.83,"sma_120":18271.5},{"date":"2026-01-26","open":17196,"high":17283,"low":17011,"close":17166,"volume":41318,"rsi_14":61.54,"sma_20":17562.5,"sma_60":18032.5,"sma_120":18254.67},{"date":"2026-01-27","open":17254,"high":17351,"low":17011,"close":17351,"volume":27445,"rsi_14":58.97,"sma_20":17528.5,"sma_60":18025.5,"sma_120":18238.42},{"date":"2026-01-28","open":18059,"high":18535,"low":18059,"close":18234,"volume":93413,"rsi_14":77.74,"sma_20":17551.5,"sma_60":18034.17,"sma_120":18229.33},{"date":"2026-01-29","open":18166,"high":18166,"low":17700,"close":18001,"volume":61345,"rsi_14":75.18,"sma_20":17567.0,"sma_60":18048.67,"sma_120":18222.42},{"date":"2026-01-30","open":17914,"high":19408,"low":17914,"close":18680,"volume":108144,"rsi_14":80.06,"sma_20":17644.0,"sma_60":18072.5,"sma_120":18218.83},{"date":"2026-02-02","open":18486,"high":18787,"low":18302,"close":18438,"volume":58399,"rsi_14":73.8,"sma_20":17718.5,"sma_60":18096.33,"sma_120":18213.08},{"date":"2026-02-03","open":18535,"high":18826,"low":18302,"close":18826,"volume":53079,"rsi_14":75.4,"sma_20":17828.0,"sma_60":18120.5,"sma_120":18210.0},{"date":"2026-02-04","open":18632,"high":19311,"low":18632,"close":19127,"volume":51016,"rsi_14":57.38,"sma_20":17933.0,"sma_60":18077.17,"sma_120":18447.08},{"date":"2026-02-05","open":19127,"high":19602,"low":18884,"close":19195,"volume":70581,"rsi_14":61.8,"sma_20":18043.5,"sma_60":18108.17,"sma_120":18462.17},{"date":"2026-02-06","open":19408,"high":19796,"low":19098,"close":19602,"volume":183979,"rsi_14":66.42,"sma_20":18156.0,"sma_60":18141.17,"sma_120":18486.25},{"date":"2026-02-09","open":19942,"high":20281,"low":19602,"close":19893,"volume":84029,"rsi_14":72.96,"sma_20":18299.0,"sma_60":18176.17,"sma_120":18509.75},{"date":"2026-02-10","open":19942,"high":21155,"low":19699,"close":20718,"volume":181347,"rsi_14":82.3,"sma_20":18453.0,"sma_60":18227.83,"sma_120":18542.92},{"date":"2026-02-11","open":20718,"high":21494,"low":20573,"close":21300,"volume":116621,"rsi_14":86.1,"sma_20":18635.0,"sma_60":18282.83,"sma_120":18579.25},{"date":"2026-02-12","open":21058,"high":21397,"low":20815,"close":21203,"volume":69583,"rsi_14":83.72,"sma_20":18782.5,"sma_60":18333.67,"sma_120":18614.5},{"date":"2026-02-13","open":21058,"high":22368,"low":20912,"close":22125,"volume":113333,"rsi_14":90.69,"sma_20":18995.0,"sma_60":18403.67,"sma_120":18657.42},{"date":"2026-02-19","open":22513,"high":23096,"low":21980,"close":22659,"volume":76047,"rsi_14":93.92,"sma_20":19242.5,"sma_60":18486.17,"sma_120":18702.83},{"date":"2026-02-20","open":22513,"high":23290,"low":22416,"close":22610,"volume":115451,"rsi_14":93.65,"sma_20":19506.5,"sma_60":18563.83,"sma_120":18747.42},{"date":"2026-02-23","open":23387,"high":23629,"low":22659,"close":22999,"volume":119987,"rsi_14":93.61,"sma_20":19812.0,"sma_60":18653.0,"sma_120":18794.42},{"date":"2026-02-24","open":22707,"high":23047,"low":21737,"close":22077,"volume":61293,"rsi_14":82.27,"sma_20":20078.0,"sma_60":18726.67,"sma_120":18833.08},{"date":"2026-02-25","open":22416,"high":22562,"low":22125,"close":22271,"volume":39776,"rsi_14":82.11,"sma_20":20737.5,"sma_60":18974.67,"sma_120":18553.83},{"date":"2026-02-26","open":22659,"high":22659,"low":21591,"close":21883,"volume":40640,"rsi_14":81.57,"sma_20":20588.0,"sma_60":18880.83,"sma_120":18916.83},{"date":"2026-02-27","open":21737,"high":22174,"low":21203,"close":21883,"volume":53554,"rsi_14":74.32,"sma_20":21214.0,"sma_60":19136.67,"sma_120":18612.5},{"date":"2026-03-03","open":21494,"high":21737,"low":20961,"close":21106,"volume":71770,"rsi_14":64.99,"sma_20":21362.0,"sma_60":19204.17,"sma_120":18635.92},{"date":"2026-03-04","open":20378,"high":20670,"low":19379,"close":19408,"volume":101487,"rsi_14":48.73,"sma_20":21434.5,"sma_60":19241.5,"sma_120":18650.33},{"date":"2026-03-05","open":19990,"high":20621,"low":19505,"close":19845,"volume":40080,"rsi_14":49.69,"sma_20":21494.5,"sma_60":19282.33,"sma_120":18668.42},{"date":"2026-03-06","open":19845,"high":20136,"low":19243,"close":20136,"volume":52883,"rsi_14":46.0,"sma_20":21582.0,"sma_60":19322.67,"sma_120":18692.0},{"date":"2026-03-09","open":19398,"high":20039,"low":19165,"close":19942,"volume":98587,"rsi_14":40.14,"sma_20":21639.5,"sma_60":19359.0,"sma_120":18711.42},{"date":"2026-03-10","open":20475,"high":20718,"low":19651,"close":20039,"volume":51124,"rsi_14":41.55,"sma_20":21686.5,"sma_60":19398.33,"sma_120":18730.17},{"date":"2026-03-11","open":20087,"high":20961,"low":20087,"close":20475,"volume":56184,"rsi_14":37.12,"sma_20":21752.5,"sma_60":19441.83,"sma_120":18753.92},{"date":"2026-03-12","open":20961,"high":21106,"low":20475,"close":20961,"volume":64500,"rsi_14":36.64,"sma_20":21822.5,"sma_60":19494.17,"sma_120":18778.5},{"date":"2026-03-13","open":20475,"high":21058,"low":20378,"close":21058,"volume":31932,"rsi_14":37.88,"sma_20":21882.5,"sma_60":19547.83,"sma_120":18802.67},{"date":"2026-03-16","open":20912,"high":20912,"low":20524,"close":20767,"volume":55792,"rsi_14":32.31,"sma_20":21885.0,"sma_60":19499.33,"sma_120":19163.0},{"date":"2026-03-17","open":21300,"high":21300,"low":20475,"close":20718,"volume":78953,"rsi_14":37.5,"sma_20":21855.0,"sma_60":19555.17,"sma_120":19176.0},{"date":"2026-03-18","open":21155,"high":21155,"low":20670,"close":20912,"volume":54778,"rsi_14":37.5,"sma_20":21840.0,"sma_60":19607.0,"sma_120":19191.67},{"date":"2026-03-19","open":20475,"high":21203,"low":20475,"close":20961,"volume":37042,"rsi_14":40.95,"sma_20":21780.0,"sma_60":19663.67,"sma_120":19196.67},{"date":"2026-03-20","open":20864,"high":21834,"low":20815,"close":21543,"volume":82670,"rsi_14":47.01,"sma_20":21722.5,"sma_60":19730.33,"sma_120":19199.58},{"date":"2026-03-23","open":20912,"high":21883,"low":20912,"close":21252,"volume":55946,"rsi_14":51.4,"sma_20":21652.5,"sma_60":19790.33,"sma_120":19212.08},{"date":"2026-03-24","open":21688,"high":22319,"low":21252,"close":22125,"volume":109142,"rsi_14":81.11,"sma_20":21607.5,"sma_60":19868.0,"sma_120":19234.17},{"date":"2026-03-25","open":22125,"high":22416,"low":21786,"close":22174,"volume":117042,"rsi_14":79.27,"sma_20":21612.5,"sma_60":19940.33,"sma_120":19255.0},{"date":"2026-03-26","open":22077,"high":22950,"low":21883,"close":22707,"volume":111458,"rsi_14":80.46,"sma_20":21635.0,"sma_60":20025.67,"sma_120":19281.67},{"date":"2026-03-27","open":22174,"high":23193,"low":22174,"close":22950,"volume":92368,"rsi_14":85.23,"sma_20":21690.0,"sma_60":20113.0,"sma_120":19315.42},{"date":"2026-03-30","open":22500,"high":24600,"low":21600,"close":24550,"volume":126390,"rsi_14":87.5,"sma_20":21790.0,"sma_60":20215.17,"sma_120":19359.5},{"date":"2026-03-31","open":24300,"high":24750,"low":24000,"close":24200,"volume":118134,"rsi_14":80.39,"sma_20":21912.5,"sma_60":20311.33,"sma_120":19405.25},{"date":"2026-04-01","open":24403,"high":24800,"low":24155,"close":24800,"volume":83189,"rsi_14":81.48,"sma_20":22162.5,"sma_60":20421.83,"sma_120":19449.33},{"date":"2026-04-02","open":24950,"high":26100,"low":24900,"close":25350,"volume":86526,"rsi_14":82.3,"sma_20":22407.5,"sma_60":20539.33,"sma_120":19495.33},{"date":"2026-04-03","open":25550,"high":25750,"low":24300,"close":24400,"volume":36398,"rsi_14":73.81,"sma_20":22590.0,"sma_60":20641.5,"sma_120":19533.0},{"date":"2026-04-06","open":24400,"high":24400,"low":23500,"close":24100,"volume":67090,"rsi_14":70.99,"sma_20":22767.5,"sma_60":20748.5,"sma_120":19572.33},{"date":"2026-04-07","open":24000,"high":24650,"low":23400,"close":24500,"volume":91157,"rsi_14":71.85,"sma_20":22960.0,"sma_60":20859.83,"sma_120":19612.5},{"date":"2026-04-08","open":24600,"high":24950,"low":24250,"close":24850,"volume":32858,"rsi_14":73.05,"sma_20":23147.5,"sma_60":20981.17,"sma_120":19655.5},{"date":"2026-04-09","open":24900,"high":24900,"low":24050,"close":24550,"volume":39013,"rsi_14":67.41,"sma_20":23295.0,"sma_60":21091.17,"sma_120":19695.33},{"date":"2026-04-10","open":24400,"high":25100,"low":24300,"close":24850,"volume":58394,"rsi_14":71.85,"sma_20":23452.5,"sma_60":21211.33,"sma_120":19741.83},{"date":"2026-04-13","open":24850,"high":25050,"low":24400,"close":24500,"volume":54951,"rsi_14":63.71,"sma_20":23607.5,"sma_60":21315.17,"sma_120":19789.58},{"date":"2026-04-14","open":24650,"high":25500,"low":24300,"close":25250,"volume":37853,"rsi_14":67.39,"sma_20":23802.5,"sma_60":21430.83,"sma_120":19845.33},{"date":"2026-04-15","open":25250,"high":25350,"low":24600,"close":24850,"volume":48799,"rsi_14":60.74,"sma_20":23967.5,"sma_60":21530.0,"sma_120":19900.5},{"date":"2026-04-16","open":24950,"high":25500,"low":24700,"close":25450,"volume":62116,"rsi_14":62.68,"sma_20":24160.0,"sma_60":21645.0,"sma_120":19960.75},{"date":"2026-04-17","open":25350,"high":25900,"low":25100,"close":25750,"volume":29087,"rsi_14":59.23,"sma_20":24337.5,"sma_60":21767.5,"sma_120":20020.0},{"date":"2026-04-20","open":25750,"high":26450,"low":25450,"close":26250,"volume":44750,"rsi_14":65.41,"sma_20":24555.0,"sma_60":21904.67,"sma_120":20081.83},{"date":"2026-04-21","open":26150,"high":26400,"low":25850,"close":26200,"volume":19565,"rsi_14":60.17,"sma_20":24725.0,"sma_60":22048.17,"sma_120":20144.75},{"date":"2026-04-22","open":26100,"high":26100,"low":25350,"close":25500,"volume":41202,"rsi_14":51.2,"sma_20":24857.5,"sma_60":22182.67,"sma_120":20202.0},{"date":"2026-04-23","open":25400,"high":25700,"low":25100,"close":25300,"volume":23409,"rsi_14":58.18,"sma_20":24952.5,"sma_60":22307.17,"sma_120":20254.5},{"date":"2026-04-24","open":25150,"high":25850,"low":25050,"close":25600,"volume":28354,"rsi_14":63.64,"sma_20":25050.0,"sma_60":22442.67,"sma_120":20311.83},{"date":"2026-04-27","open":25900,"high":26250,"low":25500,"close":25650,"volume":20279,"rsi_14":61.17,"sma_20":25105.0,"sma_60":22582.17,"sma_120":20370.58},{"date":"2026-04-28","open":25400,"high":25800,"low":25200,"close":25500,"volume":19949,"rsi_14":56.57,"sma_20":25170.0,"sma_60":22719.67,"sma_120":20426.33},{"date":"2026-04-29","open":25500,"high":25750,"low":25200,"close":25500,"volume":21123,"rsi_14":60.22,"sma_20":25195.0,"sma_60":22849.83,"sma_120":20480.33},{"date":"2026-04-30","open":25500,"high":25600,"low":24700,"close":24800,"volume":48032,"rsi_14":44.3,"sma_20":25247.5,"sma_60":23896.67,"sma_120":22282.42},{"date":"2026-05-04","open":25000,"high":25450,"low":24800,"close":25050,"volume":20964,"rsi_14":55.56,"sma_20":25200.0,"sma_60":23124.0,"sma_120":20605.75},{"date":"2026-05-06","open":25300,"high":25350,"low":24250,"close":24700,"volume":36468,"rsi_14":43.96,"sma_20":25230.0,"sma_60":23212.33,"sma_120":20659.75},{"date":"2026-05-07","open":24950,"high":25450,"low":24200,"close":25400,"volume":29632,"rsi_14":55.67,"sma_20":25275.0,"sma_60":23307.17,"sma_120":20718.08},{"date":"2026-05-08","open":25050,"high":25400,"low":24600,"close":24850,"volume":58692,"rsi_14":43.75,"sma_20":25275.0,"sma_60":23391.67,"sma_120":20773.08},{"date":"2026-05-11","open":24750,"high":25250,"low":24150,"close":24650,"volume":54623,"rsi_14":38.3,"sma_20":25280.0,"sma_60":23465.83,"sma_120":20823.08},{"date":"2026-05-12","open":24650,"high":25200,"low":23900,"close":24400,"volume":86516,"rsi_14":29.21,"sma_20":25257.5,"sma_60":23530.83,"sma_120":20869.75},{"date":"2026-05-13","open":24200,"high":24500,"low":23400,"close":23850,"volume":82050,"rsi_14":26.26,"sma_20":25225.0,"sma_60":23572.5,"sma_120":20913.5},{"date":"2026-05-14","open":24050,"high":25400,"low":23400,"close":25300,"volume":51264,"rsi_14":48.25,"sma_20":25227.5,"sma_60":23628.33,"sma_120":20971.0},{"date":"2026-05-15","open":25450,"high":25800,"low":24500,"close":24700,"volume":40227,"rsi_14":45.08,"sma_20":25220.0,"sma_60":23675.83,"sma_120":21021.5},{"date":"2026-05-18","open":25000,"high":25400,"low":23650,"close":24400,"volume":48992,"rsi_14":40.16,"sma_20":25167.5,"sma_60":23702.5,"sma_120":21071.92},{"date":"2026-05-19","open":25100,"high":25100,"low":23250,"close":23900,"volume":58649,"rsi_14":36.64,"sma_20":25075.0,"sma_60":23711.67,"sma_120":21118.33},{"date":"2026-05-20","open":23900,"high":23900,"low":21600,"close":23600,"volume":110132,"rsi_14":35.82,"sma_20":24942.5,"sma_60":23716.67,"sma_120":21162.08},{"date":"2026-05-21","open":23550,"high":24550,"low":23450,"close":23650,"volume":38075,"rsi_14":36.3,"sma_20":24815.0,"sma_60":23715.83,"sma_120":21210.0},{"date":"2026-05-22","open":23700,"high":24300,"low":23500,"close":23850,"volume":19022,"rsi_14":42.4,"sma_20":24732.5,"sma_60":23734.17,"sma_120":21259.08},{"date":"2026-05-26","open":23850,"high":24050,"low":22600,"close":22750,"volume":48028,"rsi_14":33.8,"sma_20":24605.0,"sma_60":23730.83,"sma_120":21299.08},{"date":"2026-05-27","open":22800,"high":23300,"low":21700,"close":22550,"volume":59363,"rsi_14":34.53,"sma_20":24452.5,"sma_60":23730.83,"sma_120":21338.75},{"date":"2026-05-28","open":22200,"high":23050,"low":22000,"close":22850,"volume":53321,"rsi_14":30.53,"sma_20":24312.5,"sma_60":23735.83,"sma_120":21381.75},{"date":"2026-05-29","open":22850,"high":22900,"low":21450,"close":22500,"volume":84959,"rsi_14":31.5,"sma_20":24162.5,"sma_60":23748.33,"sma_120":21424.33},{"date":"2026-06-01","open":22550,"high":22700,"low":21500,"close":22550,"volume":58762,"rsi_14":33.06,"sma_20":24015.0,"sma_60":23790.83,"sma_120":21465.75},{"date":"2026-06-02","open":22300,"high":22800,"low":21300,"close":22100,"volume":58739,"rsi_14":32.03,"sma_20":23880.0,"sma_60":23818.33,"sma_120":21504.08},{"date":"2026-06-04","open":22000,"high":22000,"low":21050,"close":21750,"volume":29629,"rsi_14":33.06,"sma_20":23715.0,"sma_60":23835.0,"sma_120":21539.92},{"date":"2026-06-05","open":21700,"high":21850,"low":21100,"close":21400,"volume":39098,"rsi_14":11.76,"sma_20":23550.0,"sma_60":23849.17,"sma_120":21570.75},{"date":"2026-06-08","open":21000,"high":21100,"low":20400,"close":20650,"volume":30237,"rsi_14":11.43,"sma_20":23312.5,"sma_60":23849.17,"sma_120":21590.33},{"date":"2026-06-09","open":21100,"high":22400,"low":20550,"close":21650,"volume":41569,"rsi_14":26.89,"sma_20":23152.5,"sma_60":23858.33,"sma_120":21620.08},{"date":"2026-06-10","open":21600,"high":22100,"low":21050,"close":21750,"volume":31333,"rsi_14":30.63,"sma_20":23007.5,"sma_60":23860.83,"sma_120":21651.33},{"date":"2026-06-11","open":21100,"high":22400,"low":21000,"close":22000,"volume":30006,"rsi_14":35.45,"sma_20":22887.5,"sma_60":23865.83,"sma_120":21681.0},{"date":"2026-06-12","open":22600,"high":23950,"low":21850,"close":23500,"volume":50244,"rsi_14":48.92,"sma_20":22870.0,"sma_60":23900.83,"sma_120":21725.17},{"date":"2026-06-15","open":23600,"high":24450,"low":22800,"close":24000,"volume":57600,"rsi_14":51.03,"sma_20":22805.0,"sma_60":23945.0,"sma_120":21773.5},{"date":"2026-06-16","open":24050,"high":24100,"low":23300,"close":23600,"volume":26059,"rsi_14":56.49,"sma_20":22750.0,"sma_60":23979.17,"sma_120":21817.67},{"date":"2026-06-17","open":23200,"high":24650,"low":23150,"close":23800,"volume":51024,"rsi_14":75.53,"sma_20":22785.0,"sma_60":24095.83,"sma_120":22124.67},{"date":"2026-06-18","open":23500,"high":24100,"low":22500,"close":22500,"volume":56091,"rsi_14":47.68,"sma_20":22650.0,"sma_60":24020.83,"sma_120":21898.08},{"date":"2026-06-19","open":22850,"high":22850,"low":21600,"close":22000,"volume":105083,"rsi_14":46.75,"sma_20":22570.0,"sma_60":24022.5,"sma_120":21929.08},{"date":"2026-06-22","open":22400,"high":22400,"low":21100,"close":21150,"volume":37831,"rsi_14":41.76,"sma_20":22445.0,"sma_60":23995.0,"sma_120":21951.92},{"date":"2026-06-23","open":21100,"high":21850,"low":20250,"close":20900,"volume":64918,"rsi_14":42.77,"sma_20":22297.5,"sma_60":23962.5,"sma_120":21972.58},{"date":"2026-06-24","open":20900,"high":21600,"low":20350,"close":21200,"volume":52581,"rsi_14":46.67,"sma_20":22220.0,"sma_60":23925.83,"sma_120":21995.67},{"date":"2026-06-25","open":21100,"high":22600,"low":20950,"close":21000,"volume":46141,"rsi_14":47.53,"sma_20":22142.5,"sma_60":23881.67,"sma_120":22017.58},{"date":"2026-06-26","open":21350,"high":21350,"low":20000,"close":20700,"volume":49093,"rsi_14":50.33,"sma_20":22035.0,"sma_60":23817.5,"sma_120":22037.58},{"date":"2026-06-29","open":21100,"high":22350,"low":20800,"close":22150,"volume":17835,"rsi_14":53.09,"sma_20":22017.5,"sma_60":23783.33,"sma_120":22069.92},{"date":"2026-06-30","open":22000,"high":22800,"low":21900,"close":22200,"volume":23544,"rsi_14":52.8,"sma_20":22000.0,"sma_60":23736.67,"sma_120":22107.58},{"date":"2026-07-01","open":22600,"high":22800,"low":22000,"close":22500,"volume":40648,"rsi_14":53.09,"sma_20":22020.0,"sma_60":23689.17,"sma_120":22146.58},{"date":"2026-07-02","open":22300,"high":24250,"low":21950,"close":23500,"volume":80015,"rsi_14":50.0,"sma_20":22107.5,"sma_60":23674.17,"sma_120":22196.0},{"date":"2026-07-03","open":23450,"high":23850,"low":22750,"close":23450,"volume":26432,"rsi_14":46.15,"sma_20":22210.0,"sma_60":23663.33,"sma_120":22241.83},{"date":"2026-07-06","open":23850,"high":24250,"low":23450,"close":23850,"volume":16712,"rsi_14":51.75,"sma_20":22370.0,"sma_60":23652.5,"sma_120":22293.58},{"date":"2026-07-07","open":23900,"high":24200,"low":23400,"close":23850,"volume":17869,"rsi_14":50.36,"sma_20":22480.0,"sma_60":23635.83,"sma_120":22340.08},{"date":"2026-07-08","open":23850,"high":24000,"low":22850,"close":23150,"volume":27703,"rsi_14":55.12,"sma_20":22550.0,"sma_60":23612.5,"sma_120":22380.42},{"date":"2026-07-09","open":23150,"high":23700,"low":21900,"close":22450,"volume":13740,"rsi_14":53.44,"sma_20":22572.5,"sma_60":23572.5,"sma_120":22410.0},{"date":"2026-07-10","open":22500,"high":23450,"low":22450,"close":23000,"volume":12141,"rsi_14":64.8,"sma_20":22547.5,"sma_60":23547.5,"sma_120":22447.08},{"date":"2026-07-13","open":23450,"high":23450,"low":22000,"close":22000,"volume":15413,"rsi_14":57.86,"sma_20":22447.5,"sma_60":23493.33,"sma_120":22477.08},{"date":"2026-07-14","open":22450,"high":22450,"low":21350,"close":22100,"volume":10336,"rsi_14":56.62,"sma_20":22372.5,"sma_60":23447.5,"sma_120":22511.08},{"date":"2026-07-15","open":22100,"high":22400,"low":21850,"close":22100,"volume":9531,"rsi_14":58.33,"sma_20":22287.5,"sma_60":23391.67,"sma_120":22548.67},{"date":"2026-07-16","open":22000,"high":22700,"low":21550,"close":22200,"volume":18512,"rsi_14":61.72,"sma_20":22272.5,"sma_60":23332.5,"sma_120":22588.42},{"date":"2026-07-20","open":22250,"high":22650,"low":21700,"close":22200,"volume":20701,"rsi_14":50.51,"sma_20":22282.5,"sma_60":23265.0,"sma_120":22624.83},{"date":"2026-07-21","open":22100,"high":22950,"low":21550,"close":22550,"volume":33145,"rsi_14":53.33,"sma_20":22352.5,"sma_60":23204.17,"sma_120":22667.17},{"date":"2026-07-22","open":22600,"high":22850,"low":21650,"close":21800,"volume":16962,"rsi_14":43.86,"sma_20":22397.5,"sma_60":23142.5,"sma_120":22704.83},{"date":"2026-07-23","open":22000,"high":22800,"low":21650,"close":22400,"volume":17489,"rsi_14":39.62,"sma_20":22457.5,"sma_60":23094.17,"sma_120":22747.75},{"date":"2026-07-24","open":22250,"high":23000,"low":22050,"close":22400,"volume":17864,"rsi_14":40.0,"sma_20":22527.5,"sma_60":23040.83,"sma_120":22787.0},{"date":"2026-07-27","open":22550,"high":23100,"low":22250,"close":22600,"volume":12488,"rsi_14":37.62,"sma_20":22622.5,"sma_60":22990.0,"sma_120":22827.92},{"date":"2026-07-28","open":22400,"high":22950,"low":21350,"close":22150,"volume":15450,"rsi_14":34.55,"sma_20":22622.5,"sma_60":22934.17,"sma_120":22865.0},{"date":"2026-07-29","open":22500,"high":22500,"low":20500,"close":21650,"volume":15840,"rsi_14":35.85,"sma_20":22595.0,"sma_60":22870.0,"sma_120":22900.33},{"date":"2026-07-30","open":21600,"high":22800,"low":21200,"close":22000,"volume":31853,"rsi_14":45.45,"sma_20":22570.0,"sma_60":22823.33,"sma_120":22923.25},{"date":"2026-07-31","open":22450,"high":22450,"low":21650,"close":22400,"volume":34464,"rsi_14":43.75,"sma_20":22515.0,"sma_60":22779.17,"sma_120":22951.58},{"date":"2026-08-03","open":22400,"high":22500,"low":21850,"close":22000,"volume":20955,"rsi_14":50.0,"sma_20":22442.5,"sma_60":22734.17,"sma_120":22973.25},{"date":"2026-08-04","open":21950,"high":22450,"low":21200,"close":21850,"volume":35245,"rsi_14":47.06,"sma_20":22342.5,"sma_60":22675.0,"sma_120":22991.08},{"date":"2026-08-05","open":21650,"high":22200,"low":21500,"close":21750,"volume":33669,"rsi_14":45.98,"sma_20":22237.5,"sma_60":22623.33,"sma_120":23007.5},{"date":"2026-08-06","open":22250,"high":22750,"low":22000,"close":22650,"volume":17432,"rsi_14":54.37,"sma_20":22212.5,"sma_60":22590.0,"sma_120":23027.92},{"date":"2026-08-07","open":22400,"high":22700,"low":22100,"close":22650,"volume":20022,"rsi_14":54.37,"sma_20":22222.5,"sma_60":22560.83,"sma_120":23045.83},{"date":"2026-08-10","open":22650,"high":22900,"low":22150,"close":22800,"volume":24142,"rsi_14":52.53,"sma_20":22212.5,"sma_60":22543.33,"sma_120":23057.92},{"date":"2026-08-11","open":22800,"high":23300,"low":22400,"close":22750,"volume":17123,"rsi_14":61.18,"sma_20":22250.0,"sma_60":22500.83,"sma_120":23064.58},{"date":"2026-08-12","open":22750,"high":22950,"low":22300,"close":22600,"volume":23025,"rsi_14":52.63,"sma_20":22275.0,"sma_60":22465.83,"sma_120":23070.83},{"date":"2026-08-13","open":22400,"high":23100,"low":22350,"close":22750,"volume":35432,"rsi_14":54.43,"sma_20":22307.5,"sma_60":22438.33,"sma_120":23070.42},{"date":"2026-08-14","open":22800,"high":23000,"low":22350,"close":22900,"volume":19085,"rsi_14":53.85,"sma_20":22342.5,"sma_60":22421.67,"sma_120":23066.67},{"date":"2026-08-18","open":22700,"high":23400,"low":21850,"close":22300,"volume":31997,"rsi_14":51.85,"sma_20":22347.5,"sma_60":22400.0,"sma_120":23058.33},{"date":"2026-08-19","open":22000,"high":22650,"low":21200,"close":22250,"volume":30549,"rsi_14":58.33,"sma_20":22332.5,"sma_60":22376.67,"sma_120":23046.25},{"date":"2026-08-20","open":22300,"high":22500,"low":21850,"close":22500,"volume":33356,"rsi_14":57.14,"sma_20":22367.5,"sma_60":22354.17,"sma_120":23044.17},{"date":"2026-08-21","open":22550,"high":22600,"low":22050,"close":22500,"volume":33679,"rsi_14":51.61,"sma_20":22372.5,"sma_60":22350.0,"sma_120":23040.42},{"date":"2026-08-24","open":22500,"high":23550,"low":22450,"close":23500,"volume":37036,"rsi_14":70.27,"sma_20":22427.5,"sma_60":22365.83,"sma_120":23048.33},{"date":"2026-08-25","open":23400,"high":23550,"low":22900,"close":23450,"volume":26391,"rsi_14":72.22,"sma_20":22470.0,"sma_60":22375.83,"sma_120":23055.83},{"date":"2026-08-26","open":23300,"high":23850,"low":23100,"close":23850,"volume":33076,"rsi_14":76.92,"sma_20":22555.0,"sma_60":22398.33,"sma_120":23073.33},{"date":"2026-08-27","open":23650,"high":23900,"low":22800,"close":22900,"volume":36154,"rsi_14":53.16,"sma_20":22617.5,"sma_60":22404.17,"sma_120":23097.5},{"date":"2026-08-28","open":22850,"high":23500,"low":22550,"close":23300,"volume":16583,"rsi_14":57.47,"sma_20":22682.5,"sma_60":22424.17,"sma_120":23121.25},{"date":"2026-08-31","open":23550,"high":23550,"low":22650,"close":23250,"volume":7786,"rsi_14":55.29,"sma_20":22725.0,"sma_60":22449.17,"sma_120":23142.08},{"date":"2026-09-01","open":23000,"high":23350,"low":22800,"close":23200,"volume":7115,"rsi_14":55.29,"sma_20":22785.0,"sma_60":22479.17,"sma_120":23164.17},{"date":"2026-09-02","open":22950,"high":23200,"low":22600,"close":23100,"volume":8489,"rsi_14":55.95,"sma_20":22847.5,"sma_60":22520.0,"sma_120":23184.58},{"date":"2026-09-03","open":22950,"high":22950,"low":22050,"close":22050,"volume":38428,"rsi_14":43.14,"sma_20":22862.5,"sma_60":22526.67,"sma_120":23192.5},{"date":"2026-09-04","open":22050,"high":22500,"low":21900,"close":22500,"volume":12158,"rsi_14":46.3,"sma_20":22855.0,"sma_60":22539.17,"sma_120":23200.0},{"date":"2026-09-07","open":22350,"high":22800,"low":22100,"close":22450,"volume":13931,"rsi_14":51.55,"sma_20":22845.0,"sma_60":22546.67,"sma_120":23206.25},{"date":"2026-09-08","open":22450,"high":22650,"low":22050,"close":22150,"volume":16892,"rsi_14":49.02,"sma_20":22812.5,"sma_60":22524.17,"sma_120":23212.5},{"date":"2026-09-09","open":22200,"high":22500,"low":21900,"close":22200,"volume":19497,"rsi_14":46.94,"sma_20":22785.0,"sma_60":22494.17,"sma_120":23219.58},{"date":"2026-09-10","open":22250,"high":22350,"low":21400,"close":21750,"volume":45171,"rsi_14":42.99,"sma_20":22742.5,"sma_60":22463.33,"sma_120":23221.25},{"date":"2026-09-11","open":21700,"high":22500,"low":21400,"close":22350,"volume":16732,"rsi_14":38.38,"sma_20":22722.5,"sma_60":22439.17,"sma_120":23227.5},{"date":"2026-09-14","open":22200,"high":22250,"low":21600,"close":21800,"volume":8483,"rsi_14":34.86,"sma_20":22667.5,"sma_60":22427.5,"sma_120":23224.17},{"date":"2026-09-15","open":22050,"high":22450,"low":21600,"close":22150,"volume":29530,"rsi_14":34.26,"sma_20":22660.0,"sma_60":22430.0,"sma_120":23226.25},{"date":"2026-09-16","open":22000,"high":22650,"low":21700,"close":22500,"volume":23438,"rsi_14":45.83,"sma_20":22672.5,"sma_60":22452.5,"sma_120":23223.75},{"date":"2026-09-17","open":22250,"high":22400,"low":21950,"close":21950,"volume":8360,"rsi_14":36.36,"sma_20":22645.0,"sma_60":22470.0,"sma_120":23216.25},{"date":"2026-09-18","open":22050,"high":22300,"low":21600,"close":21700,"volume":38880,"rsi_14":34.95,"sma_20":22605.0,"sma_60":22478.33,"sma_120":23202.08},{"date":"2026-09-21","open":21650,"high":22000,"low":21600,"close":21600,"volume":3854,"rsi_14":34.62,"sma_20":22510.0,"sma_60":22488.33,"sma_120":23185.0},{"date":"2026-09-22","open":21650,"high":21850,"low":21200,"close":21500,"volume":14189,"rsi_14":34.62,"sma_20":22412.5,"sma_60":22501.67,"sma_120":23159.58},{"date":"2026-09-23","open":21500,"high":21700,"low":21300,"close":21700,"volume":12673,"rsi_14":45.98,"sma_20":22305.0,"sma_60":22494.17,"sma_120":23138.75},{"date":"2026-09-28","open":21900,"high":22050,"low":21500,"close":22050,"volume":6535,"rsi_14":44.71,"sma_20":22262.5,"sma_60":22491.67,"sma_120":23114.17},{"date":"2026-09-29","open":21950,"high":22000,"low":21550,"close":21900,"volume":7526,"rsi_14":43.68,"sma_20":22192.5,"sma_60":22481.67,"sma_120":23085.42},{"date":"2026-09-30","open":22050,"high":23100,"low":21500,"close":22900,"volume":23043,"rsi_14":57.43,"sma_20":22175.0,"sma_60":22471.67,"sma_120":23072.92},{"date":"2026-10-01","open":22750,"high":24050,"low":22750,"close":23550,"volume":74486,"rsi_14":61.95,"sma_20":22192.5,"sma_60":22473.33,"sma_120":23068.33},{"date":"2026-10-02","open":23700,"high":24300,"low":23550,"close":24200,"volume":45964,"rsi_14":70.94,"sma_20":22247.5,"sma_60":22479.17,"sma_120":23065.83},{"date":"2026-10-06","open":24450,"high":24450,"low":23450,"close":23700,"volume":49904,"rsi_14":61.74,"sma_20":22330.0,"sma_60":22476.67,"sma_120":23056.25},{"date":"2026-10-07","open":23950,"high":23950,"low":23400,"close":23700,"volume":31332,"rsi_14":68.27,"sma_20":22390.0,"sma_60":22485.83,"sma_120":23049.17},{"date":"2026-10-08","open":23850,"high":23850,"low":23350,"close":23650,"volume":33236,"rsi_14":65.31,"sma_20":22450.0,"sma_60":22505.83,"sma_120":23039.17},{"date":"2026-10-12","open":23500,"high":23750,"low":22650,"close":22700,"volume":36040,"rsi_14":51.82,"sma_20":22477.5,"sma_60":22500.83,"sma_120":23024.17},{"date":"2026-10-13","open":22900,"high":22950,"low":22300,"close":22800,"volume":39079,"rsi_14":58.42,"sma_20":22507.5,"sma_60":22514.17,"sma_120":23003.75},{"date":"2026-10-14","open":23150,"high":23150,"low":22400,"close":22500,"volume":33419,"rsi_14":57.84,"sma_20":22545.0,"sma_60":22520.83,"sma_120":22984.17},{"date":"2026-10-15","open":22650,"high":22650,"low":22050,"close":22450,"volume":43466,"rsi_14":58.42,"sma_20":22550.0,"sma_60":22526.67,"sma_120":22959.17},{"date":"2026-10-16","open":23100,"high":23400,"low":22450,"close":23150,"volume":37869,"rsi_14":64.6,"sma_20":22617.5,"sma_60":22542.5,"sma_120":22937.5},{"date":"2026-10-19","open":23100,"high":23250,"low":22350,"close":22950,"volume":24857,"rsi_14":61.06,"sma_20":22657.5,"sma_60":22555.0,"sma_120":22910.0},{"date":"2026-10-20","open":23000,"high":23000,"low":22100,"close":22200,"volume":18497,"rsi_14":51.24,"sma_20":22642.5,"sma_60":22549.17,"sma_120":22876.67},{"date":"2026-10-21","open":22450,"high":22450,"low":22000,"close":22200,"volume":14069,"rsi_14":52.54,"sma_20":22655.0,"sma_60":22555.83,"sma_120":22849.17},{"date":"2026-10-22","open":22000,"high":23350,"low":21950,"close":23000,"volume":17314,"rsi_14":50.88,"sma_20":22720.0,"sma_60":22565.83,"sma_120":22830.0},{"date":"2026-10-23","open":22787,"high":22936,"low":21004,"close":21700,"volume":92535}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":4463.03,"pbr":0.35,"per":4.86,"roa":1.13,"roe":1.94,"grade":"C","comment":"PER 4.84배, ROE 1.94%","revenue":1923737128001.0,"analysis":"PER 4.8배입니다. ROE 1.9%입니다. 시가총액 6315.60억. 매출 1.92조, 영업이익 1822.37억.","eps_basis":"TTM","debt_ratio":0.7126184081257125,"market_cap":634484151700,"net_income":130498928097.0,"total_debt":1297966585326.0,"ttm_window":"2025Q3~2026Q2","gross_margin":61.3,"total_assets":3119371379990.0,"total_equity":1821404794664.0,"profit_margin":6.78,"revenue_basis":"TTM","dividend_yield":2.77,"net_income_basis":"TTM","operating_income":182237136298.0,"operating_margin":9.47,"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":21700.0,"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":22300.0},{"date":"2016-10-25","close":21850.0},{"date":"2016-10-26","close":22000.0},{"date":"2016-10-27","close":22000.0},{"date":"2016-10-28","close":21550.0},{"date":"2016-10-31","close":21700.0},{"date":"2016-11-01","close":21450.0},{"date":"2016-11-02","close":21400.0},{"date":"2016-11-03","close":21900.0},{"date":"2016-11-04","close":22350.0},{"date":"2016-11-07","close":21900.0},{"date":"2016-11-08","close":22100.0},{"date":"2016-11-09","close":21700.0},{"date":"2016-11-10","close":21950.0},{"date":"2016-11-11","close":22200.0},{"date":"2016-11-14","close":22200.0},{"date":"2016-11-15","close":21950.0},{"date":"2016-11-16","close":21900.0},{"date":"2016-11-17","close":21900.0},{"date":"2016-11-18","close":21950.0},{"date":"2016-11-21","close":21750.0},{"date":"2016-11-22","close":21900.0},{"date":"2016-11-23","close":21650.0},{"date":"2016-11-24","close":21700.0},{"date":"2016-11-25","close":21400.0},{"date":"2016-11-28","close":21650.0},{"date":"2016-11-29","close":21750.0},{"date":"2016-11-30","close":22100.0},{"date":"2016-12-01","close":21800.0},{"date":"2016-12-02","close":21500.0},{"date":"2016-12-05","close":21600.0},{"date":"2016-12-06","close":21550.0},{"date":"2016-12-07","close":21850.0},{"date":"2016-12-08","close":22000.0},{"date":"2016-12-09","close":21950.0},{"date":"2016-12-12","close":22000.0},{"date":"2016-12-13","close":22600.0},{"date":"2016-12-14","close":22400.0},{"date":"2016-12-15","close":22600.0},{"date":"2016-12-16","close":22700.0},{"date":"2016-12-19","close":22400.0},{"date":"2016-12-20","close":22400.0},{"date":"2016-12-21","close":22250.0},{"date":"2016-12-22","close":22200.0},{"date":"2016-12-23","close":22100.0},{"date":"2016-12-26","close":22250.0},{"date":"2016-12-27","close":22300.0},{"date":"2016-12-28","close":21800.0},{"date":"2016-12-29","close":21550.0},{"date":"2017-01-02","close":21500.0},{"date":"2017-01-03","close":21450.0},{"date":"2017-01-04","close":21650.0},{"date":"2017-01-05","close":21550.0},{"date":"2017-01-06","close":21500.0},{"date":"2017-01-09","close":21550.0},{"date":"2017-01-10","close":21200.0},{"date":"2017-01-11","close":21050.0},{"date":"2017-01-12","close":21350.0},{"date":"2017-01-13","close":21400.0},{"date":"2017-01-16","close":21200.0},{"date":"2017-01-17","close":21300.0},{"date":"2017-01-18","close":21400.0},{"date":"2017-01-19","close":21150.0},{"date":"2017-01-20","close":21400.0},{"date":"2017-01-23","close":21200.0},{"date":"2017-01-24","close":21400.0},{"date":"2017-01-25","close":20850.0},{"date":"2017-01-26","close":20950.0},{"date":"2017-01-31","close":21400.0},{"date":"2017-02-01","close":21350.0},{"date":"2017-02-02","close":21400.0},{"date":"2017-02-03","close":21000.0},{"date":"2017-02-06","close":21000.0},{"date":"2017-02-07","close":21400.0},{"date":"2017-02-08","close":21250.0},{"date":"2017-02-09","close":21150.0},{"date":"2017-02-10","close":21150.0},{"date":"2017-02-13","close":21300.0},{"date":"2017-02-14","close":21400.0},{"date":"2017-02-15","close":21400.0},{"date":"2017-02-16","close":21150.0},{"date":"2017-02-17","close":21200.0},{"date":"2017-02-20","close":21000.0},{"date":"2017-02-21","close":21150.0},{"date":"2017-02-22","close":21000.0},{"date":"2017-02-23","close":21100.0},{"date":"2017-02-24","close":21150.0},{"date":"2017-02-27","close":21150.0},{"date":"2017-02-28","close":21100.0},{"date":"2017-03-02","close":20950.0},{"date":"2017-03-03","close":21200.0},{"date":"2017-03-06","close":21350.0},{"date":"2017-03-07","close":21100.0},{"date":"2017-03-08","close":20800.0},{"date":"2017-03-09","close":20800.0},{"date":"2017-03-10","close":20900.0},{"date":"2017-03-13","close":20750.0},{"date":"2017-03-14","close":20200.0},{"date":"2017-03-15","close":20000.0},{"date":"2017-03-16","close":20450.0},{"date":"2017-03-17","close":20600.0},{"date":"2017-03-20","close":20550.0},{"date":"2017-03-21","close":20250.0},{"date":"2017-03-22","close":20650.0},{"date":"2017-03-23","close":20650.0},{"date":"2017-03-24","close":21050.0},{"date":"2017-03-27","close":20900.0},{"date":"2017-03-28","close":21050.0},{"date":"2017-03-29","close":21750.0},{"date":"2017-03-30","close":21950.0},{"date":"2017-03-31","close":22400.0},{"date":"2017-04-03","close":22450.0},{"date":"2017-04-04","close":23050.0},{"date":"2017-04-05","close":22550.0},{"date":"2017-04-06","close":22750.0},{"date":"2017-04-07","close":23250.0},{"date":"2017-04-10","close":23200.0},{"date":"2017-04-11","close":23350.0},{"date":"2017-04-12","close":23650.0},{"date":"2017-04-13","close":24100.0},{"date":"2017-04-14","close":23600.0},{"date":"2017-04-17","close":24050.0},{"date":"2017-04-18","close":24400.0},{"date":"2017-04-19","close":24700.0},{"date":"2017-04-20","close":24900.0},{"date":"2017-04-21","close":24850.0},{"date":"2017-04-24","close":24650.0},{"date":"2017-04-25","close":24700.0},{"date":"2017-04-26","close":24600.0},{"date":"2017-04-27","close":24900.0},{"date":"2017-04-28","close":24950.0},{"date":"2017-05-02","close":25700.0},{"date":"2017-05-04","close":25600.0},{"date":"2017-05-08","close":26100.0},{"date":"2017-05-10","close":25800.0},{"date":"2017-05-11","close":26100.0},{"date":"2017-05-12","close":25650.0},{"date":"2017-05-15","close":27200.0},{"date":"2017-05-16","close":27600.0},{"date":"2017-05-17","close":27700.0},{"date":"2017-05-18","close":27650.0},{"date":"2017-05-19","close":27950.0},{"date":"2017-05-22","close":27600.0},{"date":"2017-05-23","close":29250.0},{"date":"2017-05-24","close":29600.0},{"date":"2017-05-25","close":28800.0},{"date":"2017-05-26","close":28850.0},{"date":"2017-05-29","close":28050.0},{"date":"2017-05-30","close":28600.0},{"date":"2017-05-31","close":29900.0},{"date":"2017-06-01","close":30000.0},{"date":"2017-06-02","close":29850.0},{"date":"2017-06-05","close":29750.0},{"date":"2017-06-07","close":30800.0},{"date":"2017-06-08","close":30550.0},{"date":"2017-06-09","close":31150.0},{"date":"2017-06-12","close":30400.0},{"date":"2017-06-13","close":31000.0},{"date":"2017-06-14","close":31200.0},{"date":"2017-06-15","close":31000.0},{"date":"2017-06-16","close":30400.0},{"date":"2017-06-19","close":32150.0},{"date":"2017-06-20","close":30050.0},{"date":"2017-06-21","close":29900.0},{"date":"2017-06-22","close":29450.0},{"date":"2017-06-23","close":28850.0},{"date":"2017-06-26","close":28500.0},{"date":"2017-06-27","close":28900.0},{"date":"2017-06-28","close":30450.0},{"date":"2017-06-29","close":29650.0},{"date":"2017-06-30","close":30000.0},{"date":"2017-07-03","close":30000.0},{"date":"2017-07-04","close":30050.0},{"date":"2017-07-05","close":30450.0},{"date":"2017-07-06","close":31100.0},{"date":"2017-07-07","close":31100.0},{"date":"2017-07-10","close":30800.0},{"date":"2017-07-11","close":30750.0},{"date":"2017-07-12","close":30600.0},{"date":"2017-07-13","close":31000.0},{"date":"2017-07-14","close":30700.0},{"date":"2017-07-17","close":31150.0},{"date":"2017-07-18","close":31250.0},{"date":"2017-07-19","close":31350.0},{"date":"2017-07-20","close":31350.0},{"date":"2017-07-21","close":31100.0},{"date":"2017-07-24","close":31350.0},{"date":"2017-07-25","close":31400.0},{"date":"2017-07-26","close":31750.0},{"date":"2017-07-27","close":31250.0},{"date":"2017-07-28","close":31400.0},{"date":"2017-07-31","close":31350.0},{"date":"2017-08-01","close":32000.0},{"date":"2017-08-02","close":31900.0},{"date":"2017-08-03","close":31800.0},{"date":"2017-08-04","close":32500.0},{"date":"2017-08-07","close":32550.0},{"date":"2017-08-08","close":32250.0},{"date":"2017-08-09","close":32200.0},{"date":"2017-08-10","close":31700.0},{"date":"2017-08-11","close":31900.0},{"date":"2017-08-14","close":30250.0},{"date":"2017-08-16","close":30750.0},{"date":"2017-08-17","close":30150.0},{"date":"2017-08-18","close":29900.0},{"date":"2017-08-21","close":29950.0},{"date":"2017-08-22","close":29350.0},{"date":"2017-08-23","close":28900.0},{"date":"2017-08-24","close":29900.0},{"date":"2017-08-25","close":30000.0},{"date":"2017-08-28","close":29400.0},{"date":"2017-08-29","close":28800.0},{"date":"2017-08-30","close":28650.0},{"date":"2017-08-31","close":29100.0},{"date":"2017-09-01","close":27800.0},{"date":"2017-09-04","close":27650.0},{"date":"2017-09-05","close":27550.0},{"date":"2017-09-06","close":26300.0},{"date":"2017-09-07","close":27500.0},{"date":"2017-09-08","close":27600.0},{"date":"2017-09-11","close":26850.0},{"date":"2017-09-12","close":27150.0},{"date":"2017-09-13","close":26450.0},{"date":"2017-09-14","close":26750.0},{"date":"2017-09-15","close":27250.0},{"date":"2017-09-18","close":26450.0},{"date":"2017-09-19","close":26400.0},{"date":"2017-09-20","close":25750.0},{"date":"2017-09-21","close":26050.0},{"date":"2017-09-22","close":25200.0},{"date":"2017-09-25","close":24350.0},{"date":"2017-09-26","close":25450.0},{"date":"2017-09-27","close":24800.0},{"date":"2017-09-28","close":25550.0},{"date":"2017-09-29","close":25650.0},{"date":"2017-10-10","close":26050.0},{"date":"2017-10-11","close":26000.0},{"date":"2017-10-12","close":26100.0},{"date":"2017-10-13","close":25750.0},{"date":"2017-10-16","close":25900.0},{"date":"2017-10-17","close":25300.0},{"date":"2017-10-18","close":25200.0},{"date":"2017-10-19","close":26000.0},{"date":"2017-10-20","close":25000.0},{"date":"2017-10-23","close":24750.0},{"date":"2017-10-24","close":25200.0},{"date":"2017-10-25","close":25350.0},{"date":"2017-10-26","close":25400.0},{"date":"2017-10-27","close":26050.0},{"date":"2017-10-30","close":25950.0},{"date":"2017-10-31","close":25800.0},{"date":"2017-11-01","close":25450.0},{"date":"2017-11-02","close":25400.0},{"date":"2017-11-03","close":26100.0},{"date":"2017-11-06","close":25450.0},{"date":"2017-11-07","close":26350.0},{"date":"2017-11-08","close":26700.0},{"date":"2017-11-09","close":26500.0},{"date":"2017-11-10","close":26650.0},{"date":"2017-11-13","close":26200.0},{"date":"2017-11-14","close":28750.0},{"date":"2017-11-15","close":27900.0},{"date":"2017-11-16","close":27750.0},{"date":"2017-11-17","close":27100.0},{"date":"2017-11-20","close":28500.0},{"date":"2017-11-21","close":29200.0},{"date":"2017-11-22","close":29100.0},{"date":"2017-11-23","close":28750.0},{"date":"2017-11-24","close":28650.0},{"date":"2017-11-27","close":29950.0},{"date":"2017-11-28","close":29950.0},{"date":"2017-11-29","close":30300.0},{"date":"2017-11-30","close":30700.0},{"date":"2017-12-01","close":30850.0},{"date":"2017-12-04","close":31250.0},{"date":"2017-12-05","close":31750.0},{"date":"2017-12-06","close":31950.0},{"date":"2017-12-07","close":31000.0},{"date":"2017-12-08","close":29800.0},{"date":"2017-12-11","close":31150.0},{"date":"2017-12-12","close":31300.0},{"date":"2017-12-13","close":32500.0},{"date":"2017-12-14","close":30850.0},{"date":"2017-12-15","close":32400.0},{"date":"2017-12-18","close":32800.0},{"date":"2017-12-19","close":31650.0},{"date":"2017-12-20","close":32050.0},{"date":"2017-12-21","close":32050.0},{"date":"2017-12-22","close":31200.0},{"date":"2017-12-26","close":31550.0},{"date":"2017-12-27","close":30450.0},{"date":"2017-12-28","close":31300.0},{"date":"2018-01-02","close":23498.7363},{"date":"2018-01-03","close":23723.248},{"date":"2018-01-04","close":22825.2051},{"date":"2018-01-05","close":23423.9004},{"date":"2018-01-08","close":24621.2871},{"date":"2018-01-09","close":25145.1484},{"date":"2018-01-10","close":27165.7383},{"date":"2018-01-11","close":26342.5312},{"date":"2018-01-12","close":25669.002},{"date":"2018-01-15","close":25407.0742},{"date":"2018-01-16","close":25856.0938},{"date":"2018-01-17","close":25444.4902},{"date":"2018-01-18","close":24770.9629},{"date":"2018-01-19","close":24658.7051},{"date":"2018-01-22","close":24958.0508},{"date":"2018-01-23","close":24883.2168},{"date":"2018-01-24","close":25444.4902},{"date":"2018-01-25","close":25257.4043},{"date":"2018-01-26","close":25930.9297},{"date":"2018-01-29","close":26118.0234},{"date":"2018-01-30","close":25519.3262},{"date":"2018-01-31","close":25631.582},{"date":"2018-02-01","close":25182.5605},{"date":"2018-02-02","close":24321.9395},{"date":"2018-02-05","close":23723.248},{"date":"2018-02-06","close":23573.5723},{"date":"2018-02-07","close":22638.1152},{"date":"2018-02-08","close":22750.3672},{"date":"2018-02-09","close":23236.8066},{"date":"2018-02-12","close":23087.1348},{"date":"2018-02-13","close":22638.1152},{"date":"2018-02-14","close":22263.9297},{"date":"2018-02-19","close":21777.4922},{"date":"2018-02-20","close":21478.1445},{"date":"2018-02-21","close":21552.9785},{"date":"2018-02-22","close":21777.4922},{"date":"2018-02-23","close":22226.5117},{"date":"2018-02-26","close":22451.0234},{"date":"2018-02-27","close":22376.1836},{"date":"2018-02-28","close":21814.9102},{"date":"2018-03-02","close":22002.002},{"date":"2018-03-05","close":21216.2168},{"date":"2018-03-06","close":21103.9609},{"date":"2018-03-07","close":20617.5215},{"date":"2018-03-08","close":21440.7266},{"date":"2018-03-09","close":21964.584},{"date":"2018-03-12","close":21852.3301},{"date":"2018-03-13","close":21178.7988},{"date":"2018-03-14","close":21702.6543},{"date":"2018-03-15","close":21740.0723},{"date":"2018-03-16","close":21141.3789},{"date":"2018-03-19","close":20879.4492},{"date":"2018-03-20","close":20842.0312},{"date":"2018-03-21","close":19906.5742},{"date":"2018-03-22","close":20093.6621},{"date":"2018-03-23","close":19682.0645},{"date":"2018-03-26","close":19195.623},{"date":"2018-03-27","close":20505.2656},{"date":"2018-03-28","close":20318.1758},{"date":"2018-03-29","close":19869.1543},{"date":"2018-03-30","close":20842.0312},{"date":"2018-04-02","close":21066.543},{"date":"2018-04-03","close":19569.8086},{"date":"2018-04-04","close":19307.8789},{"date":"2018-04-05","close":20280.7559},{"date":"2018-04-06","close":21029.125},{"date":"2018-04-09","close":21702.6543},{"date":"2018-04-10","close":21552.9785},{"date":"2018-04-11","close":21066.543},{"date":"2018-04-12","close":20879.4492},{"date":"2018-04-13","close":20879.4492},{"date":"2018-04-16","close":21066.543},{"date":"2018-04-17","close":21141.3789},{"date":"2018-04-18","close":20654.9395},{"date":"2018-04-19","close":20393.0098},{"date":"2018-04-20","close":21253.6328},{"date":"2018-04-23","close":20842.0312},{"date":"2018-04-24","close":21103.9609},{"date":"2018-04-25","close":21253.6328},{"date":"2018-04-26","close":21141.3789},{"date":"2018-04-27","close":20954.2871},{"date":"2018-04-30","close":21103.9609},{"date":"2018-05-02","close":21627.8184},{"date":"2018-05-03","close":21141.3789},{"date":"2018-05-04","close":20991.7031},{"date":"2018-05-08","close":20729.7754},{"date":"2018-05-09","close":20729.7754},{"date":"2018-05-10","close":20318.1758},{"date":"2018-05-11","close":21365.8887},{"date":"2018-05-14","close":21702.6543},{"date":"2018-05-15","close":21440.7266},{"date":"2018-05-16","close":21590.4004},{"date":"2018-05-17","close":21665.2363},{"date":"2018-05-18","close":22525.8594},{"date":"2018-05-21","close":22301.3496},{"date":"2018-05-23","close":22039.418},{"date":"2018-05-24","close":21964.584},{"date":"2018-05-25","close":21403.3066},{"date":"2018-05-28","close":21478.1445},{"date":"2018-05-29","close":21515.5625},{"date":"2018-05-30","close":21440.7266},{"date":"2018-05-31","close":21590.4004},{"date":"2018-06-01","close":21552.9785},{"date":"2018-06-04","close":21365.8887},{"date":"2018-06-05","close":21515.5625},{"date":"2018-06-07","close":21029.125},{"date":"2018-06-08","close":21627.8184},{"date":"2018-06-11","close":22525.8594},{"date":"2018-06-12","close":23049.7148},{"date":"2018-06-14","close":23274.2266},{"date":"2018-06-15","close":22376.1836},{"date":"2018-06-18","close":21777.4922},{"date":"2018-06-19","close":21515.5625},{"date":"2018-06-20","close":21740.0723},{"date":"2018-06-21","close":21590.4004},{"date":"2018-06-22","close":21552.9785},{"date":"2018-06-25","close":22076.8379},{"date":"2018-06-26","close":21515.5625},{"date":"2018-06-27","close":21590.4004},{"date":"2018-06-28","close":21178.7988},{"date":"2018-06-29","close":21029.125},{"date":"2018-07-02","close":21103.9609},{"date":"2018-07-03","close":20916.8691},{"date":"2018-07-04","close":20355.5938},{"date":"2018-07-05","close":20580.1055},{"date":"2018-07-06","close":21216.2168},{"date":"2018-07-09","close":20842.0312},{"date":"2018-07-10","close":20916.8691},{"date":"2018-07-11","close":20916.8691},{"date":"2018-07-12","close":21291.0547},{"date":"2018-07-13","close":21552.9785},{"date":"2018-07-16","close":21403.3066},{"date":"2018-07-17","close":21403.3066},{"date":"2018-07-18","close":20879.4492},{"date":"2018-07-19","close":20842.0312},{"date":"2018-07-20","close":21178.7988},{"date":"2018-07-23","close":21440.7266},{"date":"2018-07-24","close":21103.9609},{"date":"2018-07-25","close":21253.6328},{"date":"2018-07-26","close":21515.5625},{"date":"2018-07-27","close":20804.6152},{"date":"2018-07-30","close":20467.8496},{"date":"2018-07-31","close":20580.1055},{"date":"2018-08-01","close":21253.6328},{"date":"2018-08-02","close":20243.3379},{"date":"2018-08-03","close":20467.8496},{"date":"2018-08-06","close":20505.2656},{"date":"2018-08-07","close":20205.9199},{"date":"2018-08-08","close":19794.3203},{"date":"2018-08-09","close":19981.4082},{"date":"2018-08-10","close":19756.8984},{"date":"2018-08-13","close":19719.4785},{"date":"2018-08-14","close":19756.8984},{"date":"2018-08-16","close":19270.459},{"date":"2018-08-17","close":18971.1133},{"date":"2018-08-20","close":18933.6953},{"date":"2018-08-21","close":19158.2051},{"date":"2018-08-22","close":18933.6953},{"date":"2018-08-23","close":18147.9102},{"date":"2018-08-24","close":19270.459},{"date":"2018-08-27","close":19831.7363},{"date":"2018-08-28","close":19382.7148},{"date":"2018-08-29","close":20018.8301},{"date":"2018-08-30","close":19382.7148},{"date":"2018-08-31","close":19869.1543},{"date":"2018-09-03","close":19457.5547},{"date":"2018-09-04","close":19233.043},{"date":"2018-09-05","close":19270.459},{"date":"2018-09-06","close":19083.3652},{"date":"2018-09-07","close":19158.2051},{"date":"2018-09-10","close":19532.3867},{"date":"2018-09-11","close":19532.3867},{"date":"2018-09-12","close":19794.3203},{"date":"2018-09-13","close":19869.1543},{"date":"2018-09-14","close":19794.3203},{"date":"2018-09-17","close":19457.5547},{"date":"2018-09-18","close":19569.8086},{"date":"2018-09-19","close":19420.1309},{"date":"2018-09-20","close":19120.7891},{"date":"2018-09-21","close":19120.7891},{"date":"2018-09-27","close":19083.3652},{"date":"2018-09-28","close":19494.9707},{"date":"2018-10-01","close":19120.7891},{"date":"2018-10-02","close":19083.3652},{"date":"2018-10-04","close":17998.2363},{"date":"2018-10-05","close":18147.9102},{"date":"2018-10-08","close":17885.9805},{"date":"2018-10-10","close":17549.2148},{"date":"2018-10-11","close":17249.8672},{"date":"2018-10-12","close":16763.4297},{"date":"2018-10-15","close":16613.7559},{"date":"2018-10-16","close":16875.6836},{"date":"2018-10-17","close":17137.6133},{"date":"2018-10-18","close":17287.2871},{"date":"2018-10-19","close":16838.2656},{"date":"2018-10-22","close":16950.5195},{"date":"2018-10-23","close":16576.3359},{"date":"2018-10-24","close":16688.5918},{"date":"2018-10-25","close":16314.4072},{"date":"2018-10-26","close":16576.3359},{"date":"2018-10-29","close":16426.6621},{"date":"2018-10-30","close":16164.7354},{"date":"2018-10-31","close":16389.248},{"date":"2018-11-01","close":16426.6621},{"date":"2018-11-02","close":16838.2656},{"date":"2018-11-05","close":16763.4297},{"date":"2018-11-06","close":16726.0117},{"date":"2018-11-07","close":16688.5918},{"date":"2018-11-08","close":17062.7754},{"date":"2018-11-09","close":17062.7754},{"date":"2018-11-12","close":17137.6133},{"date":"2018-11-13","close":17025.3574},{"date":"2018-11-14","close":17586.6328},{"date":"2018-11-15","close":18634.3496},{"date":"2018-11-16","close":18971.1133},{"date":"2018-11-19","close":19420.1309},{"date":"2018-11-20","close":19457.5547},{"date":"2018-11-21","close":18896.2793},{"date":"2018-11-22","close":18821.4395},{"date":"2018-11-23","close":18447.2559},{"date":"2018-11-26","close":18634.3496},{"date":"2018-11-27","close":18858.8574},{"date":"2018-11-28","close":18709.1836},{"date":"2018-11-29","close":18709.1836},{"date":"2018-11-30","close":18073.0723},{"date":"2018-12-03","close":18709.1836},{"date":"2018-12-04","close":18222.7461},{"date":"2018-12-05","close":18110.4902},{"date":"2018-12-06","close":18147.9102},{"date":"2018-12-07","close":18522.0938},{"date":"2018-12-10","close":18260.1621},{"date":"2018-12-11","close":18709.1836},{"date":"2018-12-12","close":18335.002},{"date":"2018-12-13","close":18372.418},{"date":"2018-12-14","close":18447.2559},{"date":"2018-12-17","close":18784.0234},{"date":"2018-12-18","close":19045.9512},{"date":"2018-12-19","close":19382.7148},{"date":"2018-12-20","close":19307.8789},{"date":"2018-12-21","close":18971.1133},{"date":"2018-12-24","close":18896.2793},{"date":"2018-12-26","close":18484.6758},{"date":"2018-12-27","close":19133.9297},{"date":"2018-12-28","close":18981.1641},{"date":"2019-01-02","close":19133.9297},{"date":"2019-01-03","close":19210.3125},{"date":"2019-01-04","close":19286.6973},{"date":"2019-01-07","close":19592.2266},{"date":"2019-01-08","close":19974.1445},{"date":"2019-01-09","close":20165.0996},{"date":"2019-01-10","close":20012.334},{"date":"2019-01-11","close":19744.9941},{"date":"2019-01-14","close":19515.8457},{"date":"2019-01-15","close":19057.5488},{"date":"2019-01-16","close":18713.8242},{"date":"2019-01-17","close":18790.207},{"date":"2019-01-18","close":18866.5898},{"date":"2019-01-21","close":18981.1641},{"date":"2019-01-22","close":18752.0137},{"date":"2019-01-23","close":18599.25},{"date":"2019-01-24","close":18408.293},{"date":"2019-01-25","close":18522.8672},{"date":"2019-01-28","close":18828.3984},{"date":"2019-01-29","close":19019.3555},{"date":"2019-01-30","close":18637.4395},{"date":"2019-01-31","close":18828.3984},{"date":"2019-02-01","close":18828.3984},{"date":"2019-02-07","close":18484.6758},{"date":"2019-02-08","close":18599.25},{"date":"2019-02-11","close":18484.6758},{"date":"2019-02-12","close":18637.4395},{"date":"2019-02-13","close":19057.5488},{"date":"2019-02-14","close":19172.123},{"date":"2019-02-15","close":18866.5898},{"date":"2019-02-18","close":19744.9941},{"date":"2019-02-19","close":19744.9941},{"date":"2019-02-20","close":19515.8457},{"date":"2019-02-21","close":19477.6504},{"date":"2019-02-22","close":19783.1855},{"date":"2019-02-25","close":19477.6504},{"date":"2019-02-26","close":19554.0371},{"date":"2019-02-27","close":19439.4629},{"date":"2019-02-28","close":19401.2715},{"date":"2019-03-04","close":19859.5684},{"date":"2019-03-05","close":19401.2715},{"date":"2019-03-06","close":19363.0781},{"date":"2019-03-07","close":18981.1641},{"date":"2019-03-08","close":18828.3984},{"date":"2019-03-11","close":18675.6328},{"date":"2019-03-12","close":18828.3984},{"date":"2019-03-13","close":18828.3984},{"date":"2019-03-14","close":19248.5039},{"date":"2019-03-15","close":19744.9941},{"date":"2019-03-18","close":19133.9297},{"date":"2019-03-19","close":18866.5898},{"date":"2019-03-20","close":19057.5488},{"date":"2019-03-21","close":18637.4395},{"date":"2019-03-22","close":18522.8672},{"date":"2019-03-25","close":18140.9531},{"date":"2019-03-26","close":18484.6758},{"date":"2019-03-27","close":18561.0566},{"date":"2019-03-28","close":18522.8672},{"date":"2019-03-29","close":19095.7383},{"date":"2019-04-01","close":19363.0781},{"date":"2019-04-02","close":19783.1855},{"date":"2019-04-03","close":19592.2266},{"date":"2019-04-04","close":20470.6309},{"date":"2019-04-05","close":20814.3535},{"date":"2019-04-08","close":20470.6309},{"date":"2019-04-09","close":20241.4824},{"date":"2019-04-10","close":20279.6738},{"date":"2019-04-11","close":20203.293},{"date":"2019-04-12","close":20737.9727},{"date":"2019-04-15","close":20585.2051},{"date":"2019-04-16","close":20203.293},{"date":"2019-04-17","close":20012.334},{"date":"2019-04-18","close":19897.7598},{"date":"2019-04-19","close":19897.7598},{"date":"2019-04-22","close":19477.6504},{"date":"2019-04-23","close":19515.8457},{"date":"2019-04-24","close":19133.9297},{"date":"2019-04-25","close":18866.5898},{"date":"2019-04-26","close":18484.6758},{"date":"2019-04-29","close":18981.1641},{"date":"2019-04-30","close":19019.3555},{"date":"2019-05-02","close":19477.6504},{"date":"2019-05-03","close":19439.4629},{"date":"2019-05-07","close":18790.207},{"date":"2019-05-08","close":18790.207},{"date":"2019-05-09","close":18217.334},{"date":"2019-05-10","close":18561.0566},{"date":"2019-05-13","close":18370.1016},{"date":"2019-05-14","close":18370.1016},{"date":"2019-05-15","close":18293.7188},{"date":"2019-05-16","close":17759.0391},{"date":"2019-05-17","close":17911.8027},{"date":"2019-05-20","close":17797.2285},{"date":"2019-05-21","close":17415.3125},{"date":"2019-05-22","close":17377.1211},{"date":"2019-05-23","close":17109.7812},{"date":"2019-05-24","close":17071.5918},{"date":"2019-05-27","close":16918.8242},{"date":"2019-05-28","close":16727.8691},{"date":"2019-05-29","close":16575.1016},{"date":"2019-05-30","close":16460.5273},{"date":"2019-05-31","close":16575.1016},{"date":"2019-06-03","close":16766.0566},{"date":"2019-06-04","close":16613.2949},{"date":"2019-06-05","close":16575.1016},{"date":"2019-06-07","close":16727.8691},{"date":"2019-06-10","close":16880.6328},{"date":"2019-06-11","close":16766.0566},{"date":"2019-06-12","close":16957.0176},{"date":"2019-06-13","close":17109.7812},{"date":"2019-06-14","close":16995.207},{"date":"2019-06-17","close":16842.4434},{"date":"2019-06-18","close":17949.9941},{"date":"2019-06-19","close":17415.3125},{"date":"2019-06-20","close":17491.6953},{"date":"2019-06-21","close":17797.2285},{"date":"2019-06-24","close":17568.0781},{"date":"2019-06-25","close":17988.1875},{"date":"2019-06-26","close":17797.2285},{"date":"2019-06-27","close":17873.6133},{"date":"2019-06-28","close":17568.0781},{"date":"2019-07-01","close":17644.4648},{"date":"2019-07-02","close":17606.2695},{"date":"2019-07-03","close":17415.3125},{"date":"2019-07-04","close":17720.8457},{"date":"2019-07-05","close":18331.9082},{"date":"2019-07-08","close":18064.5684},{"date":"2019-07-09","close":17949.9941},{"date":"2019-07-10","close":18217.334},{"date":"2019-07-11","close":18217.334},{"date":"2019-07-12","close":18904.7812},{"date":"2019-07-15","close":19172.123},{"date":"2019-07-16","close":19286.6973},{"date":"2019-07-17","close":19133.9297},{"date":"2019-07-18","close":19286.6973},{"date":"2019-07-19","close":19515.8457},{"date":"2019-07-22","close":19630.4199},{"date":"2019-07-23","close":19286.6973},{"date":"2019-07-24","close":19477.6504},{"date":"2019-07-25","close":19401.2715},{"date":"2019-07-26","close":19286.6973},{"date":"2019-07-29","close":18675.6328},{"date":"2019-07-30","close":18675.6328},{"date":"2019-07-31","close":18713.8242},{"date":"2019-08-01","close":19019.3555},{"date":"2019-08-02","close":18637.4395},{"date":"2019-08-05","close":17911.8027},{"date":"2019-08-06","close":17759.0391},{"date":"2019-08-07","close":17491.6953},{"date":"2019-08-08","close":17835.4199},{"date":"2019-08-09","close":17911.8027},{"date":"2019-08-12","close":17453.5039},{"date":"2019-08-13","close":17720.8457},{"date":"2019-08-14","close":17262.5469},{"date":"2019-08-16","close":15811.2725},{"date":"2019-08-19","close":16078.6104},{"date":"2019-08-20","close":16002.2305},{"date":"2019-08-21","close":15773.082},{"date":"2019-08-22","close":15543.9336},{"date":"2019-08-23","close":15429.3594},{"date":"2019-08-26","close":14932.8672},{"date":"2019-08-27","close":14818.293},{"date":"2019-08-28","close":14856.4834},{"date":"2019-08-29","close":14703.7188},{"date":"2019-08-30","close":14741.9092},{"date":"2019-09-02","close":14894.6768},{"date":"2019-09-03","close":15123.8252},{"date":"2019-09-04","close":15238.3994},{"date":"2019-09-05","close":15276.5898},{"date":"2019-09-06","close":15123.8252},{"date":"2019-09-09","close":15123.8252},{"date":"2019-09-10","close":15429.3594},{"date":"2019-09-11","close":15582.123},{"date":"2019-09-16","close":15467.5479},{"date":"2019-09-17","close":15734.8848},{"date":"2019-09-18","close":15658.5078},{"date":"2019-09-19","close":15620.3105},{"date":"2019-09-20","close":15773.082},{"date":"2019-09-23","close":15773.082},{"date":"2019-09-24","close":15773.082},{"date":"2019-09-25","close":15543.9336},{"date":"2019-09-26","close":15543.9336},{"date":"2019-09-27","close":15429.3594},{"date":"2019-09-30","close":15429.3594},{"date":"2019-10-01","close":15696.6982},{"date":"2019-10-02","close":15429.3594},{"date":"2019-10-04","close":14932.8672},{"date":"2019-10-07","close":14894.6768},{"date":"2019-10-08","close":14932.8672},{"date":"2019-10-10","close":14741.9092},{"date":"2019-10-11","close":14512.7607},{"date":"2019-10-14","close":14818.293},{"date":"2019-10-15","close":14932.8672},{"date":"2019-10-16","close":15047.4414},{"date":"2019-10-17","close":15009.251},{"date":"2019-10-18","close":15200.209},{"date":"2019-10-21","close":15047.4414},{"date":"2019-10-22","close":15009.251},{"date":"2019-10-23","close":14665.5273},{"date":"2019-10-24","close":14665.5273},{"date":"2019-10-25","close":14932.8672},{"date":"2019-10-28","close":15123.8252},{"date":"2019-10-29","close":14818.293},{"date":"2019-10-30","close":14894.6768},{"date":"2019-10-31","close":15009.251},{"date":"2019-11-01","close":14971.0586},{"date":"2019-11-04","close":15276.5898},{"date":"2019-11-05","close":15009.251},{"date":"2019-11-06","close":15352.9736},{"date":"2019-11-07","close":15391.1641},{"date":"2019-11-08","close":15429.3594},{"date":"2019-11-11","close":15391.1641},{"date":"2019-11-12","close":15391.1641},{"date":"2019-11-13","close":15429.3594},{"date":"2019-11-14","close":15620.3105},{"date":"2019-11-15","close":15047.4414},{"date":"2019-11-18","close":14474.5693},{"date":"2019-11-19","close":14359.9951},{"date":"2019-11-20","close":14169.0391},{"date":"2019-11-21","close":13748.9326},{"date":"2019-11-22","close":13557.9736},{"date":"2019-11-25","close":13710.7412},{"date":"2019-11-26","close":13748.9326},{"date":"2019-11-27","close":13748.9326},{"date":"2019-11-28","close":13634.3574},{"date":"2019-11-29","close":13672.5488},{"date":"2019-12-02","close":13748.9326},{"date":"2019-12-03","close":13672.5488},{"date":"2019-12-04","close":13481.5918},{"date":"2019-12-05","close":13214.252},{"date":"2019-12-06","close":13214.252},{"date":"2019-12-09","close":13099.6768},{"date":"2019-12-10","close":13176.0596},{"date":"2019-12-11","close":13672.5488},{"date":"2019-12-12","close":13901.6963},{"date":"2019-12-13","close":13787.1221},{"date":"2019-12-16","close":14130.8457},{"date":"2019-12-17","close":13787.1221},{"date":"2019-12-18","close":13634.3574},{"date":"2019-12-19","close":13901.6963},{"date":"2019-12-20","close":13901.6963},{"date":"2019-12-23","close":13863.5078},{"date":"2019-12-24","close":14054.4658},{"date":"2019-12-26","close":14245.4199},{"date":"2019-12-27","close":14284.6631},{"date":"2019-12-30","close":14520.125},{"date":"2020-01-02","close":13970.7158},{"date":"2020-01-03","close":14166.9326},{"date":"2020-01-06","close":13735.2539},{"date":"2020-01-07","close":13656.7666},{"date":"2020-01-08","close":13185.8457},{"date":"2020-01-09","close":13225.0869},{"date":"2020-01-10","close":12989.627},{"date":"2020-01-13","close":13028.8691},{"date":"2020-01-14","close":13225.0869},{"date":"2020-01-15","close":13185.8457},{"date":"2020-01-16","close":13068.1133},{"date":"2020-01-17","close":13028.8691},{"date":"2020-01-20","close":13028.8691},{"date":"2020-01-21","close":13185.8457},{"date":"2020-01-22","close":13068.1133},{"date":"2020-01-23","close":12989.627},{"date":"2020-01-28","close":12400.9717},{"date":"2020-01-29","close":12361.7285},{"date":"2020-01-30","close":12283.2412},{"date":"2020-01-31","close":11812.3193},{"date":"2020-02-03","close":11498.3701},{"date":"2020-02-04","close":11537.6133},{"date":"2020-02-05","close":11498.3701},{"date":"2020-02-06","close":11694.5879},{"date":"2020-02-07","close":11498.3701},{"date":"2020-02-10","close":11419.8828},{"date":"2020-02-11","close":11733.8311},{"date":"2020-02-12","close":11733.8311},{"date":"2020-02-13","close":11812.3193},{"date":"2020-02-14","close":11498.3701},{"date":"2020-02-17","close":11341.3955},{"date":"2020-02-18","close":11341.3955},{"date":"2020-02-19","close":10988.2031},{"date":"2020-02-20","close":10752.7412},{"date":"2020-02-21","close":10831.2285},{"date":"2020-02-24","close":10399.5498},{"date":"2020-02-25","close":10635.0107},{"date":"2020-02-26","close":10399.5498},{"date":"2020-02-27","close":10399.5498},{"date":"2020-02-28","close":9850.1406},{"date":"2020-03-02","close":9653.9219},{"date":"2020-03-03","close":9889.3828},{"date":"2020-03-04","close":10046.3574},{"date":"2020-03-05","close":10124.8438},{"date":"2020-03-06","close":9810.8955},{"date":"2020-03-09","close":9810.8955},{"date":"2020-03-10","close":9771.6523},{"date":"2020-03-11","close":9536.1904},{"date":"2020-03-12","close":9536.1904},{"date":"2020-03-13","close":8319.6396},{"date":"2020-03-16","close":8241.1523},{"date":"2020-03-17","close":8241.1523},{"date":"2020-03-18","close":7927.2051},{"date":"2020-03-19","close":7016.7524},{"date":"2020-03-20","close":8084.1763},{"date":"2020-03-23","close":7260.0625},{"date":"2020-03-24","close":7723.1382},{"date":"2020-03-25","close":8633.5879},{"date":"2020-03-26","close":8162.666},{"date":"2020-03-27","close":8280.3965},{"date":"2020-03-30","close":8280.3965},{"date":"2020-03-31","close":8437.3701},{"date":"2020-04-01","close":8319.6396},{"date":"2020-04-02","close":8712.0762},{"date":"2020-04-03","close":9026.0234},{"date":"2020-04-06","close":9182.999},{"date":"2020-04-07","close":9732.4092},{"date":"2020-04-08","close":9693.165},{"date":"2020-04-09","close":9810.8955},{"date":"2020-04-10","close":10007.1123},{"date":"2020-04-13","close":9653.9219},{"date":"2020-04-14","close":9850.1406},{"date":"2020-04-16","close":9693.165},{"date":"2020-04-17","close":9967.8711},{"date":"2020-04-20","close":9928.627},{"date":"2020-04-21","close":9496.9473},{"date":"2020-04-22","close":9379.2168},{"date":"2020-04-23","close":9732.4092},{"date":"2020-04-24","close":9457.7041},{"date":"2020-04-27","close":10085.6016},{"date":"2020-04-28","close":10242.5742},{"date":"2020-04-29","close":10321.0635},{"date":"2020-05-04","close":9810.8955},{"date":"2020-05-06","close":9889.3828},{"date":"2020-05-07","close":9967.8711},{"date":"2020-05-08","close":10203.332},{"date":"2020-05-11","close":10321.0635},{"date":"2020-05-12","close":10007.1123},{"date":"2020-05-13","close":10046.3574},{"date":"2020-05-14","close":9653.9219},{"date":"2020-05-15","close":9810.8955},{"date":"2020-05-18","close":9693.165},{"date":"2020-05-19","close":10085.6016},{"date":"2020-05-20","close":10360.3057},{"date":"2020-05-21","close":10360.3057},{"date":"2020-05-22","close":10124.8438},{"date":"2020-05-25","close":10242.5742},{"date":"2020-05-26","close":10478.0361},{"date":"2020-05-27","close":10909.7168},{"date":"2020-05-28","close":10556.5244},{"date":"2020-05-29","close":10635.0107},{"date":"2020-06-01","close":10752.7412},{"date":"2020-06-02","close":10831.2285},{"date":"2020-06-03","close":11027.4473},{"date":"2020-06-04","close":10870.4717},{"date":"2020-06-05","close":11027.4473},{"date":"2020-06-08","close":10988.2031},{"date":"2020-06-09","close":10909.7168},{"date":"2020-06-10","close":10988.2031},{"date":"2020-06-11","close":10831.2285},{"date":"2020-06-12","close":10399.5498},{"date":"2020-06-15","close":9928.627},{"date":"2020-06-16","close":10674.2549},{"date":"2020-06-17","close":10674.2549},{"date":"2020-06-18","close":10635.0107},{"date":"2020-06-19","close":10478.0361},{"date":"2020-06-22","close":10321.0635},{"date":"2020-06-23","close":10085.6016},{"date":"2020-06-24","close":10124.8438},{"date":"2020-06-25","close":9732.4092},{"date":"2020-06-26","close":9732.4092},{"date":"2020-06-29","close":9418.46},{"date":"2020-06-30","close":9693.165},{"date":"2020-07-01","close":9536.1904},{"date":"2020-07-02","close":9614.6777},{"date":"2020-07-03","close":9732.4092},{"date":"2020-07-06","close":9810.8955},{"date":"2020-07-07","close":9693.165},{"date":"2020-07-08","close":9536.1904},{"date":"2020-07-09","close":9496.9473},{"date":"2020-07-10","close":9300.7295},{"date":"2020-07-13","close":9418.46},{"date":"2020-07-14","close":9457.7041},{"date":"2020-07-15","close":9575.4336},{"date":"2020-07-16","close":9536.1904},{"date":"2020-07-17","close":9575.4336},{"date":"2020-07-20","close":9536.1904},{"date":"2020-07-21","close":9575.4336},{"date":"2020-07-22","close":9575.4336},{"date":"2020-07-23","close":9536.1904},{"date":"2020-07-24","close":9457.7041},{"date":"2020-07-27","close":9575.4336},{"date":"2020-07-28","close":9496.9473},{"date":"2020-07-29","close":9536.1904},{"date":"2020-07-30","close":9457.7041},{"date":"2020-07-31","close":9379.2168},{"date":"2020-08-03","close":9339.9727},{"date":"2020-08-04","close":9496.9473},{"date":"2020-08-05","close":9732.4092},{"date":"2020-08-06","close":9928.627},{"date":"2020-08-07","close":9693.165},{"date":"2020-08-10","close":9850.1406},{"date":"2020-08-11","close":10478.0361},{"date":"2020-08-12","close":10203.332},{"date":"2020-08-13","close":10007.1123},{"date":"2020-08-14","close":10831.2285},{"date":"2020-08-18","close":9928.627},{"date":"2020-08-19","close":10438.7939},{"date":"2020-08-20","close":10007.1123},{"date":"2020-08-21","close":10124.8438},{"date":"2020-08-24","close":10007.1123},{"date":"2020-08-25","close":10360.3057},{"date":"2020-08-26","close":10321.0635},{"date":"2020-08-27","close":9967.8711},{"date":"2020-08-28","close":9928.627},{"date":"2020-08-31","close":10046.3574},{"date":"2020-09-01","close":10046.3574},{"date":"2020-09-02","close":10517.2803},{"date":"2020-09-03","close":10870.4717},{"date":"2020-09-04","close":10948.959},{"date":"2020-09-07","close":10909.7168},{"date":"2020-09-08","close":10674.2549},{"date":"2020-09-09","close":10438.7939},{"date":"2020-09-10","close":10517.2803},{"date":"2020-09-11","close":10674.2549},{"date":"2020-09-14","close":10752.7412},{"date":"2020-09-15","close":10674.2549},{"date":"2020-09-16","close":10556.5244},{"date":"2020-09-17","close":10556.5244},{"date":"2020-09-18","close":10595.7676},{"date":"2020-09-21","close":10438.7939},{"date":"2020-09-22","close":10164.0879},{"date":"2020-09-23","close":10124.8438},{"date":"2020-09-24","close":10124.8438},{"date":"2020-09-25","close":10360.3057},{"date":"2020-09-28","close":10595.7676},{"date":"2020-09-29","close":10517.2803},{"date":"2020-10-05","close":10870.4717},{"date":"2020-10-06","close":10752.7412},{"date":"2020-10-07","close":10870.4717},{"date":"2020-10-08","close":10791.9863},{"date":"2020-10-12","close":10791.9863},{"date":"2020-10-13","close":11773.0752},{"date":"2020-10-14","close":11341.3955},{"date":"2020-10-15","close":11459.127},{"date":"2020-10-16","close":11184.4209},{"date":"2020-10-19","close":11223.665},{"date":"2020-10-20","close":11302.1514},{"date":"2020-10-21","close":11459.127},{"date":"2020-10-22","close":11459.127},{"date":"2020-10-23","close":12283.2412},{"date":"2020-10-26","close":11969.293},{"date":"2020-10-27","close":12008.5361},{"date":"2020-10-28","close":11969.293},{"date":"2020-10-29","close":11655.3447},{"date":"2020-10-30","close":11498.3701},{"date":"2020-11-02","close":11890.8057},{"date":"2020-11-03","close":12047.7803},{"date":"2020-11-04","close":11930.0488},{"date":"2020-11-05","close":12008.5361},{"date":"2020-11-06","close":11851.5625},{"date":"2020-11-09","close":11890.8057},{"date":"2020-11-10","close":12518.7031},{"date":"2020-11-11","close":12636.4336},{"date":"2020-11-12","close":12361.7285},{"date":"2020-11-13","close":12400.9717},{"date":"2020-11-16","close":12361.7285},{"date":"2020-11-17","close":12714.9219},{"date":"2020-11-18","close":12283.2412},{"date":"2020-11-19","close":11930.0488},{"date":"2020-11-20","close":12204.7539},{"date":"2020-11-23","close":12400.9717},{"date":"2020-11-24","close":12361.7285},{"date":"2020-11-25","close":12204.7539},{"date":"2020-11-26","close":11694.5879},{"date":"2020-11-27","close":11537.6133},{"date":"2020-11-30","close":11537.6133},{"date":"2020-12-01","close":11655.3447},{"date":"2020-12-02","close":11851.5625},{"date":"2020-12-03","close":11890.8057},{"date":"2020-12-04","close":11812.3193},{"date":"2020-12-07","close":11537.6133},{"date":"2020-12-08","close":11537.6133},{"date":"2020-12-09","close":11655.3447},{"date":"2020-12-10","close":11419.8828},{"date":"2020-12-11","close":12126.2676},{"date":"2020-12-14","close":11969.293},{"date":"2020-12-15","close":11773.0752},{"date":"2020-12-16","close":11733.8311},{"date":"2020-12-17","close":11655.3447},{"date":"2020-12-18","close":11537.6133},{"date":"2020-12-21","close":11694.5879},{"date":"2020-12-22","close":11498.3701},{"date":"2020-12-23","close":11380.6396},{"date":"2020-12-24","close":11537.6133},{"date":"2020-12-28","close":11537.6133},{"date":"2020-12-29","close":11740.7412},{"date":"2020-12-30","close":11943.8682},{"date":"2021-01-04","close":12146.9941},{"date":"2021-01-05","close":12228.2461},{"date":"2021-01-06","close":12187.6201},{"date":"2021-01-07","close":12228.2461},{"date":"2021-01-08","close":12390.7471},{"date":"2021-01-11","close":11984.4932},{"date":"2021-01-12","close":12065.7441},{"date":"2021-01-13","close":12390.7471},{"date":"2021-01-14","close":12309.4971},{"date":"2021-01-15","close":12065.7441},{"date":"2021-01-18","close":11862.6172},{"date":"2021-01-19","close":11984.4932},{"date":"2021-01-20","close":11821.9922},{"date":"2021-01-21","close":12025.1182},{"date":"2021-01-22","close":12309.4971},{"date":"2021-01-25","close":12471.998},{"date":"2021-01-26","close":12390.7471},{"date":"2021-01-27","close":12350.1221},{"date":"2021-01-28","close":11903.2432},{"date":"2021-01-29","close":11700.1143},{"date":"2021-02-01","close":11700.1143},{"date":"2021-02-02","close":11943.8682},{"date":"2021-02-03","close":11984.4932},{"date":"2021-02-04","close":11903.2432},{"date":"2021-02-05","close":11862.6172},{"date":"2021-02-08","close":12228.2461},{"date":"2021-02-09","close":12187.6201},{"date":"2021-02-10","close":12228.2461},{"date":"2021-02-15","close":12268.8711},{"date":"2021-02-16","close":12593.874},{"date":"2021-02-17","close":12797.001},{"date":"2021-02-18","close":13203.2549},{"date":"2021-02-19","close":12837.627},{"date":"2021-02-22","close":12756.375},{"date":"2021-02-23","close":13243.8799},{"date":"2021-02-24","close":12878.2529},{"date":"2021-02-25","close":12918.8779},{"date":"2021-02-26","close":12553.249},{"date":"2021-03-02","close":12431.373},{"date":"2021-03-03","close":13000.1289},{"date":"2021-03-04","close":13081.3789},{"date":"2021-03-05","close":12959.5029},{"date":"2021-03-08","close":12959.5029},{"date":"2021-03-09","close":13040.7539},{"date":"2021-03-10","close":13162.6299},{"date":"2021-03-11","close":13040.7539},{"date":"2021-03-12","close":13000.1289},{"date":"2021-03-15","close":12959.5029},{"date":"2021-03-16","close":13365.7568},{"date":"2021-03-17","close":13650.1357},{"date":"2021-03-18","close":13690.7588},{"date":"2021-03-19","close":13609.5088},{"date":"2021-03-22","close":13406.3828},{"date":"2021-03-23","close":13162.6299},{"date":"2021-03-24","close":13162.6299},{"date":"2021-03-25","close":13203.2549},{"date":"2021-03-26","close":13487.6328},{"date":"2021-03-29","close":13243.8799},{"date":"2021-03-30","close":13365.7568},{"date":"2021-03-31","close":13284.5059},{"date":"2021-04-01","close":13568.8828},{"date":"2021-04-02","close":14706.3955},{"date":"2021-04-05","close":14950.1494},{"date":"2021-04-06","close":14950.1494},{"date":"2021-04-07","close":14990.7734},{"date":"2021-04-08","close":15153.2734},{"date":"2021-04-09","close":15356.4023},{"date":"2021-04-12","close":15234.5264},{"date":"2021-04-13","close":15356.4023},{"date":"2021-04-14","close":14990.7734},{"date":"2021-04-15","close":14787.6445},{"date":"2021-04-16","close":14747.0205},{"date":"2021-04-19","close":14584.5195},{"date":"2021-04-20","close":15031.3975},{"date":"2021-04-21","close":14828.2725},{"date":"2021-04-22","close":14665.7686},{"date":"2021-04-23","close":14868.8965},{"date":"2021-04-26","close":14828.2725},{"date":"2021-04-27","close":15193.8994},{"date":"2021-04-28","close":14868.8965},{"date":"2021-04-29","close":14909.5215},{"date":"2021-04-30","close":14747.0205},{"date":"2021-05-03","close":14543.8936},{"date":"2021-05-04","close":14584.5195},{"date":"2021-05-06","close":14909.5215},{"date":"2021-05-07","close":15153.2734},{"date":"2021-05-10","close":15843.9062},{"date":"2021-05-11","close":16087.6592},{"date":"2021-05-12","close":15640.7783},{"date":"2021-05-13","close":15640.7783},{"date":"2021-05-14","close":15681.4043},{"date":"2021-05-17","close":15315.7754},{"date":"2021-05-18","close":15843.9062},{"date":"2021-05-20","close":16250.1592},{"date":"2021-05-21","close":15681.4043},{"date":"2021-05-24","close":15275.1494},{"date":"2021-05-25","close":15722.0322},{"date":"2021-05-26","close":15722.0322},{"date":"2021-05-27","close":16047.0352},{"date":"2021-05-28","close":16372.0352},{"date":"2021-05-31","close":17062.668},{"date":"2021-06-01","close":17022.0449},{"date":"2021-06-02","close":17387.6738},{"date":"2021-06-03","close":16940.793},{"date":"2021-06-04","close":16493.9121},{"date":"2021-06-07","close":16940.793},{"date":"2021-06-08","close":16697.0391},{"date":"2021-06-09","close":16534.5391},{"date":"2021-06-10","close":16412.6641},{"date":"2021-06-11","close":16493.9121},{"date":"2021-06-14","close":16575.1641},{"date":"2021-06-15","close":16778.293},{"date":"2021-06-16","close":16534.5391},{"date":"2021-06-17","close":16331.4111},{"date":"2021-06-18","close":15478.2793},{"date":"2021-06-21","close":16615.7852},{"date":"2021-06-22","close":17550.1738},{"date":"2021-06-23","close":16900.168},{"date":"2021-06-24","close":16940.793},{"date":"2021-06-25","close":16615.7852},{"date":"2021-06-28","close":16900.168},{"date":"2021-06-29","close":16615.7852},{"date":"2021-06-30","close":16534.5391},{"date":"2021-07-01","close":16250.1592},{"date":"2021-07-02","close":15965.7832},{"date":"2021-07-05","close":15884.5303},{"date":"2021-07-06","close":15843.9062},{"date":"2021-07-07","close":15681.4043},{"date":"2021-07-08","close":15640.7783},{"date":"2021-07-09","close":15275.1494},{"date":"2021-07-12","close":15437.6523},{"date":"2021-07-13","close":15803.2803},{"date":"2021-07-14","close":15722.0322},{"date":"2021-07-15","close":15803.2803},{"date":"2021-07-16","close":15681.4043},{"date":"2021-07-19","close":15437.6523},{"date":"2021-07-20","close":15193.8994},{"date":"2021-07-21","close":15193.8994},{"date":"2021-07-22","close":15234.5264},{"date":"2021-07-23","close":15234.5264},{"date":"2021-07-26","close":15031.3975},{"date":"2021-07-27","close":15112.6504},{"date":"2021-07-28","close":15031.3975},{"date":"2021-07-29","close":15031.3975},{"date":"2021-07-30","close":14990.7734},{"date":"2021-08-02","close":14828.2725},{"date":"2021-08-03","close":14543.8936},{"date":"2021-08-04","close":14747.0205},{"date":"2021-08-05","close":14990.7734},{"date":"2021-08-06","close":14828.2725},{"date":"2021-08-09","close":14422.0176},{"date":"2021-08-10","close":14218.8896},{"date":"2021-08-11","close":14137.6396},{"date":"2021-08-12","close":14218.8896},{"date":"2021-08-13","close":14056.3887},{"date":"2021-08-17","close":13609.5088},{"date":"2021-08-18","close":15112.6504},{"date":"2021-08-19","close":14097.0137},{"date":"2021-08-20","close":14178.2646},{"date":"2021-08-23","close":14584.5195},{"date":"2021-08-24","close":14950.1494},{"date":"2021-08-25","close":14909.5215},{"date":"2021-08-26","close":14828.2725},{"date":"2021-08-27","close":14828.2725},{"date":"2021-08-30","close":15031.3975},{"date":"2021-08-31","close":14950.1494},{"date":"2021-09-01","close":15193.8994},{"date":"2021-09-02","close":15112.6504},{"date":"2021-09-03","close":15234.5264},{"date":"2021-09-06","close":15031.3975},{"date":"2021-09-07","close":14909.5215},{"date":"2021-09-08","close":14950.1494},{"date":"2021-09-09","close":15031.3975},{"date":"2021-09-10","close":15234.5264},{"date":"2021-09-13","close":15112.6504},{"date":"2021-09-14","close":15193.8994},{"date":"2021-09-15","close":15193.8994},{"date":"2021-09-16","close":15031.3975},{"date":"2021-09-17","close":14868.8965},{"date":"2021-09-23","close":14787.6445},{"date":"2021-09-24","close":14868.8965},{"date":"2021-09-27","close":14868.8965},{"date":"2021-09-28","close":14787.6445},{"date":"2021-09-29","close":14625.1445},{"date":"2021-09-30","close":14543.8936},{"date":"2021-10-01","close":14340.7666},{"date":"2021-10-05","close":14381.3926},{"date":"2021-10-06","close":14178.2646},{"date":"2021-10-07","close":14422.0176},{"date":"2021-10-08","close":14340.7666},{"date":"2021-10-12","close":14178.2646},{"date":"2021-10-13","close":14300.1406},{"date":"2021-10-14","close":14868.8965},{"date":"2021-10-15","close":14828.2725},{"date":"2021-10-18","close":14990.7734},{"date":"2021-10-19","close":15153.2734},{"date":"2021-10-20","close":15031.3975},{"date":"2021-10-21","close":15478.2793},{"date":"2021-10-22","close":15478.2793},{"date":"2021-10-25","close":15640.7783},{"date":"2021-10-26","close":15518.9023},{"date":"2021-10-27","close":15518.9023},{"date":"2021-10-28","close":15112.6504},{"date":"2021-10-29","close":14868.8965},{"date":"2021-11-01","close":15153.2734},{"date":"2021-11-02","close":15397.0264},{"date":"2021-11-03","close":15356.4023},{"date":"2021-11-04","close":15315.7754},{"date":"2021-11-05","close":15518.9023},{"date":"2021-11-08","close":15518.9023},{"date":"2021-11-09","close":15356.4023},{"date":"2021-11-10","close":15356.4023},{"date":"2021-11-11","close":15600.1543},{"date":"2021-11-12","close":15965.7832},{"date":"2021-11-15","close":15681.4043},{"date":"2021-11-16","close":15803.2803},{"date":"2021-11-17","close":15437.6523},{"date":"2021-11-18","close":15193.8994},{"date":"2021-11-19","close":15112.6504},{"date":"2021-11-22","close":15153.2734},{"date":"2021-11-23","close":15234.5264},{"date":"2021-11-24","close":15072.0244},{"date":"2021-11-25","close":15031.3975},{"date":"2021-11-26","close":14462.6426},{"date":"2021-11-29","close":14056.3887},{"date":"2021-11-30","close":13609.5088},{"date":"2021-12-01","close":13731.3848},{"date":"2021-12-02","close":13934.5127},{"date":"2021-12-03","close":14218.8896},{"date":"2021-12-06","close":14300.1406},{"date":"2021-12-07","close":14381.3926},{"date":"2021-12-08","close":14259.5156},{"date":"2021-12-09","close":14422.0176},{"date":"2021-12-10","close":14381.3926},{"date":"2021-12-13","close":14178.2646},{"date":"2021-12-14","close":14137.6396},{"date":"2021-12-15","close":14137.6396},{"date":"2021-12-16","close":14056.3887},{"date":"2021-12-17","close":14056.3887},{"date":"2021-12-20","close":13772.0117},{"date":"2021-12-21","close":13650.1357},{"date":"2021-12-22","close":13772.0117},{"date":"2021-12-23","close":13934.5127},{"date":"2021-12-24","close":13934.5127},{"date":"2021-12-27","close":14015.7637},{"date":"2021-12-28","close":14218.8896},{"date":"2021-12-29","close":14429.2295},{"date":"2021-12-30","close":14513.3643},{"date":"2022-01-03","close":17150.0},{"date":"2022-01-04","close":14471.2969},{"date":"2022-01-05","close":14345.0938},{"date":"2022-01-06","close":14303.0254},{"date":"2022-01-07","close":14218.8896},{"date":"2022-01-10","close":14345.0938},{"date":"2022-01-11","close":14050.6191},{"date":"2022-01-12","close":14218.8896},{"date":"2022-01-13","close":14218.8896},{"date":"2022-01-14","close":13924.416},{"date":"2022-01-17","close":13882.3486},{"date":"2022-01-18","close":13756.1455},{"date":"2022-01-19","close":14050.6191},{"date":"2022-01-20","close":13840.2803},{"date":"2022-01-21","close":13629.9424},{"date":"2022-01-24","close":13209.2646},{"date":"2022-01-25","close":12872.7236},{"date":"2022-01-26","close":12872.7236},{"date":"2022-01-27","close":12494.1143},{"date":"2022-01-28","close":13167.1963},{"date":"2022-02-03","close":13335.4688},{"date":"2022-02-04","close":13587.875},{"date":"2022-02-07","close":14092.6875},{"date":"2022-02-08","close":14092.6875},{"date":"2022-02-09","close":14092.6875},{"date":"2022-02-10","close":14345.0938},{"date":"2022-02-11","close":14555.4326},{"date":"2022-02-14","close":14471.2969},{"date":"2022-02-15","close":14555.4326},{"date":"2022-02-16","close":14681.6348},{"date":"2022-02-17","close":14639.5674},{"date":"2022-02-18","close":14681.6348},{"date":"2022-02-21","close":14681.6348},{"date":"2022-02-22","close":14681.6348},{"date":"2022-02-23","close":14681.6348},{"date":"2022-02-24","close":14555.4326},{"date":"2022-02-25","close":14807.8379},{"date":"2022-02-28","close":14807.8379},{"date":"2022-03-02","close":14891.9746},{"date":"2022-03-03","close":14891.9746},{"date":"2022-03-04","close":14891.9746},{"date":"2022-03-07","close":14765.7705},{"date":"2022-03-08","close":14471.2969},{"date":"2022-03-10","close":14471.2969},{"date":"2022-03-11","close":14934.041},{"date":"2022-03-14","close":14934.041},{"date":"2022-03-15","close":15186.4473},{"date":"2022-03-16","close":15312.6494},{"date":"2022-03-17","close":15102.3135},{"date":"2022-03-18","close":15144.3809},{"date":"2022-03-21","close":15144.3809},{"date":"2022-03-22","close":14934.041},{"date":"2022-03-23","close":15102.3135},{"date":"2022-03-24","close":15144.3809},{"date":"2022-03-25","close":15102.3135},{"date":"2022-03-28","close":15102.3135},{"date":"2022-03-29","close":15144.3809},{"date":"2022-03-30","close":14891.9746},{"date":"2022-03-31","close":14891.9746},{"date":"2022-04-01","close":14723.7031},{"date":"2022-04-04","close":15270.584},{"date":"2022-04-05","close":15312.6494},{"date":"2022-04-06","close":15438.8535},{"date":"2022-04-07","close":15060.2441},{"date":"2022-04-08","close":15102.3135},{"date":"2022-04-11","close":15018.1768},{"date":"2022-04-12","close":15354.7197},{"date":"2022-04-13","close":15312.6494},{"date":"2022-04-14","close":15228.5176},{"date":"2022-04-15","close":15228.5176},{"date":"2022-04-18","close":15691.2607},{"date":"2022-04-19","close":16238.1416},{"date":"2022-04-20","close":16238.1416},{"date":"2022-04-21","close":16532.6152},{"date":"2022-04-22","close":16616.75},{"date":"2022-04-25","close":15859.5303},{"date":"2022-04-26","close":16027.8027},{"date":"2022-04-27","close":16196.0732},{"date":"2022-04-28","close":16406.4121},{"date":"2022-04-29","close":16448.4805},{"date":"2022-05-02","close":16280.21},{"date":"2022-05-03","close":16616.75},{"date":"2022-05-04","close":16448.4805},{"date":"2022-05-06","close":16154.0059},{"date":"2022-05-09","close":18750.0},{"date":"2022-05-10","close":16322.2764},{"date":"2022-05-11","close":16448.4805},{"date":"2022-05-12","close":16280.21},{"date":"2022-05-13","close":16238.1416},{"date":"2022-05-16","close":16027.8027},{"date":"2022-05-17","close":16869.1582},{"date":"2022-05-18","close":17079.4961},{"date":"2022-05-19","close":16742.9531},{"date":"2022-05-20","close":16532.6152},{"date":"2022-05-23","close":16406.4121},{"date":"2022-05-24","close":16154.0059},{"date":"2022-05-25","close":16111.9375},{"date":"2022-05-26","close":15943.666},{"date":"2022-05-27","close":16322.2764},{"date":"2022-05-30","close":16280.21},{"date":"2022-05-31","close":16406.4121},{"date":"2022-06-02","close":16280.21},{"date":"2022-06-03","close":16111.9375},{"date":"2022-06-07","close":15733.3291},{"date":"2022-06-08","close":15649.1943},{"date":"2022-06-09","close":15480.9238},{"date":"2022-06-10","close":15144.3809},{"date":"2022-06-13","close":14555.4326},{"date":"2022-06-14","close":14513.3643},{"date":"2022-06-15","close":14218.8896},{"date":"2022-06-16","close":14260.958},{"date":"2022-06-17","close":13798.2139},{"date":"2022-06-20","close":13419.6035},{"date":"2022-06-21","close":13672.0098},{"date":"2022-06-22","close":13040.9941},{"date":"2022-06-23","close":12578.249},{"date":"2022-06-24","close":13167.1963},{"date":"2022-06-27","close":13503.7393},{"date":"2022-06-28","close":13545.8066},{"date":"2022-06-29","close":13377.5361},{"date":"2022-06-30","close":13040.9941},{"date":"2022-07-01","close":12998.9277},{"date":"2022-07-04","close":13714.0771},{"date":"2022-07-05","close":13461.6709},{"date":"2022-07-06","close":13461.6709},{"date":"2022-07-07","close":13503.7393},{"date":"2022-07-08","close":13587.875},{"date":"2022-07-11","close":13419.6035},{"date":"2022-07-12","close":12788.5869},{"date":"2022-07-13","close":13040.9941},{"date":"2022-07-14","close":13040.9941},{"date":"2022-07-15","close":12788.5869},{"date":"2022-07-18","close":13209.2646},{"date":"2022-07-19","close":14176.8223},{"date":"2022-07-20","close":14639.5674},{"date":"2022-07-21","close":13966.4834},{"date":"2022-07-22","close":14513.3643},{"date":"2022-07-25","close":14849.9072},{"date":"2022-07-26","close":14387.1621},{"date":"2022-07-27","close":14303.0254},{"date":"2022-07-28","close":14723.7031},{"date":"2022-07-29","close":14681.6348},{"date":"2022-08-01","close":14345.0938},{"date":"2022-08-02","close":14218.8896},{"date":"2022-08-03","close":14050.6191},{"date":"2022-08-04","close":14345.0938},{"date":"2022-08-05","close":14260.958},{"date":"2022-08-08","close":14597.5},{"date":"2022-08-09","close":14681.6348},{"date":"2022-08-10","close":14218.8896},{"date":"2022-08-11","close":14345.0938},{"date":"2022-08-12","close":14723.7031},{"date":"2022-08-16","close":14807.8379},{"date":"2022-08-17","close":14639.5674},{"date":"2022-08-18","close":14765.7705},{"date":"2022-08-19","close":14597.5},{"date":"2022-08-22","close":14260.958},{"date":"2022-08-23","close":13798.2139},{"date":"2022-08-24","close":13966.4834},{"date":"2022-08-25","close":13966.4834},{"date":"2022-08-26","close":14134.7559},{"date":"2022-08-29","close":13882.3486},{"date":"2022-08-30","close":14134.7559},{"date":"2022-08-31","close":14260.958},{"date":"2022-09-01","close":14134.7559},{"date":"2022-09-02","close":14050.6191},{"date":"2022-09-05","close":14176.8223},{"date":"2022-09-06","close":14303.0254},{"date":"2022-09-07","close":13882.3486},{"date":"2022-09-08","close":14008.5518},{"date":"2022-09-13","close":14134.7559},{"date":"2022-09-14","close":13798.2139},{"date":"2022-09-15","close":13714.0771},{"date":"2022-09-16","close":13335.4688},{"date":"2022-09-19","close":13209.2646},{"date":"2022-09-20","close":13714.0771},{"date":"2022-09-21","close":13419.6035},{"date":"2022-09-22","close":13672.0098},{"date":"2022-09-23","close":13335.4688},{"date":"2022-09-26","close":13125.1299},{"date":"2022-09-27","close":12704.4531},{"date":"2022-09-28","close":12409.9775},{"date":"2022-09-29","close":12536.1816},{"date":"2022-09-30","close":12283.7754},{"date":"2022-10-04","close":12452.0459},{"date":"2022-10-05","close":12704.4531},{"date":"2022-10-06","close":12872.7236},{"date":"2022-10-07","close":12704.4531},{"date":"2022-10-11","close":12367.9102},{"date":"2022-10-12","close":12452.0459},{"date":"2022-10-13","close":12746.5205},{"date":"2022-10-14","close":12998.9277},{"date":"2022-10-17","close":13293.4004},{"date":"2022-10-18","close":13040.9941},{"date":"2022-10-19","close":13377.5361},{"date":"2022-10-20","close":13461.6709},{"date":"2022-10-21","close":13040.9941},{"date":"2022-10-24","close":12746.5205},{"date":"2022-10-25","close":12283.7754},{"date":"2022-10-26","close":12367.9102},{"date":"2022-10-27","close":12536.1816},{"date":"2022-10-28","close":12494.1143},{"date":"2022-10-31","close":12494.1143},{"date":"2022-11-01","close":12662.3848},{"date":"2022-11-02","close":12620.3174},{"date":"2022-11-03","close":12620.3174},{"date":"2022-11-04","close":12662.3848},{"date":"2022-11-07","close":12956.8594},{"date":"2022-11-08","close":12956.8594},{"date":"2022-11-09","close":12872.7236},{"date":"2022-11-10","close":12998.9277},{"date":"2022-11-11","close":12998.9277},{"date":"2022-11-14","close":13167.1963},{"date":"2022-11-15","close":13335.4688},{"date":"2022-11-16","close":13419.6035},{"date":"2022-11-17","close":13167.1963},{"date":"2022-11-18","close":13125.1299},{"date":"2022-11-21","close":12788.5869},{"date":"2022-11-22","close":13377.5361},{"date":"2022-11-23","close":13714.0771},{"date":"2022-11-24","close":13545.8066},{"date":"2022-11-25","close":13587.875},{"date":"2022-11-28","close":13461.6709},{"date":"2022-11-29","close":13461.6709},{"date":"2022-11-30","close":13503.7393},{"date":"2022-12-01","close":13672.0098},{"date":"2022-12-02","close":14050.6191},{"date":"2022-12-05","close":14176.8223},{"date":"2022-12-06","close":13587.875},{"date":"2022-12-07","close":13840.2803},{"date":"2022-12-08","close":13840.2803},{"date":"2022-12-09","close":13714.0771},{"date":"2022-12-12","close":13798.2139},{"date":"2022-12-13","close":13629.9424},{"date":"2022-12-14","close":13756.1455},{"date":"2022-12-15","close":13461.6709},{"date":"2022-12-16","close":13629.9424},{"date":"2022-12-19","close":13545.8066},{"date":"2022-12-20","close":13377.5361},{"date":"2022-12-21","close":13503.7393},{"date":"2022-12-22","close":13798.2139},{"date":"2022-12-23","close":13714.0771},{"date":"2022-12-26","close":13714.0771},{"date":"2022-12-27","close":13798.2139},{"date":"2022-12-28","close":14237.6465},{"date":"2022-12-29","close":13973.9873},{"date":"2023-01-02","close":13798.2139},{"date":"2023-01-03","close":14237.6465},{"date":"2023-01-04","close":14633.1377},{"date":"2023-01-05","close":14589.1943},{"date":"2023-01-06","close":14896.7979},{"date":"2023-01-09","close":14852.8535},{"date":"2023-01-10","close":15072.5713},{"date":"2023-01-11","close":15160.458},{"date":"2023-01-12","close":15116.5146},{"date":"2023-01-13","close":15116.5146},{"date":"2023-01-16","close":14808.9111},{"date":"2023-01-17","close":15116.5146},{"date":"2023-01-18","close":15204.4014},{"date":"2023-01-19","close":14808.9111},{"date":"2023-01-20","close":14940.7402},{"date":"2023-01-25","close":15011.0498},{"date":"2023-01-26","close":14844.0654},{"date":"2023-01-27","close":15072.5713},{"date":"2023-01-30","close":14800.1221},{"date":"2023-01-31","close":15204.4014},{"date":"2023-02-01","close":14923.1631},{"date":"2023-02-02","close":14975.8955},{"date":"2023-02-03","close":14958.3184},{"date":"2023-02-06","close":15019.8389},{"date":"2023-02-07","close":14879.2197},{"date":"2023-02-08","close":14835.2764},{"date":"2023-02-09","close":14633.1377},{"date":"2023-02-10","close":14668.292},{"date":"2023-02-13","close":14808.9111},{"date":"2023-02-14","close":15951.4375},{"date":"2023-02-15","close":15714.1436},{"date":"2023-02-16","close":15731.7217},{"date":"2023-02-17","close":15845.9736},{"date":"2023-02-20","close":15696.5654},{"date":"2023-02-21","close":15468.0615},{"date":"2023-02-22","close":15564.7363},{"date":"2023-02-23","close":15388.9629},{"date":"2023-02-24","close":15494.4268},{"date":"2023-02-27","close":15608.6787},{"date":"2023-02-28","close":15248.3438},{"date":"2023-03-02","close":15301.0762},{"date":"2023-03-03","close":15362.5967},{"date":"2023-03-06","close":15362.5967},{"date":"2023-03-07","close":15072.5713},{"date":"2023-03-08","close":15081.3594},{"date":"2023-03-09","close":15107.7256},{"date":"2023-03-10","close":15169.2471},{"date":"2023-03-13","close":15230.7666},{"date":"2023-03-14","close":15002.2617},{"date":"2023-03-15","close":15265.9219},{"date":"2023-03-16","close":15116.5146},{"date":"2023-03-17","close":14852.8535},{"date":"2023-03-20","close":15213.1904},{"date":"2023-03-21","close":15230.7666},{"date":"2023-03-22","close":15204.4014},{"date":"2023-03-23","close":15054.9941},{"date":"2023-03-24","close":14993.4727},{"date":"2023-03-27","close":15063.7822},{"date":"2023-03-28","close":15054.9941},{"date":"2023-03-29","close":15107.7256},{"date":"2023-03-30","close":15520.793},{"date":"2023-03-31","close":15248.3438},{"date":"2023-04-03","close":16048.1123},{"date":"2023-04-04","close":15714.1436},{"date":"2023-04-05","close":16039.3252},{"date":"2023-04-06","close":15784.4541},{"date":"2023-04-07","close":15643.834},{"date":"2023-04-10","close":15468.0615},{"date":"2023-04-11","close":15468.0615},{"date":"2023-04-12","close":15432.9053},{"date":"2023-04-13","close":15573.5264},{"date":"2023-04-14","close":15643.834},{"date":"2023-04-17","close":15529.582},{"date":"2023-04-18","close":15731.7217},{"date":"2023-04-19","close":15573.5264},{"date":"2023-04-20","close":15204.4014},{"date":"2023-04-21","close":15283.499},{"date":"2023-04-24","close":15230.7666},{"date":"2023-04-25","close":15178.0342},{"date":"2023-04-26","close":15213.1904},{"date":"2023-04-27","close":15265.9219},{"date":"2023-04-28","close":15362.5967},{"date":"2023-05-02","close":15485.6377},{"date":"2023-05-03","close":15178.0342},{"date":"2023-05-04","close":15195.6113},{"date":"2023-05-08","close":15345.0186},{"date":"2023-05-09","close":15503.2158},{"date":"2023-05-10","close":15635.0459},{"date":"2023-05-11","close":15547.1592},{"date":"2023-05-12","close":15353.8076},{"date":"2023-05-15","close":15116.5146},{"date":"2023-05-16","close":14474.9414},{"date":"2023-05-17","close":14545.251},{"date":"2023-05-18","close":14483.7305},{"date":"2023-05-19","close":14641.9268},{"date":"2023-05-22","close":14545.251},{"date":"2023-05-23","close":14510.0957},{"date":"2023-05-24","close":14501.3066},{"date":"2023-05-25","close":14430.998},{"date":"2023-05-26","close":14562.8281},{"date":"2023-05-30","close":14554.0391},{"date":"2023-05-31","close":14422.209},{"date":"2023-06-01","close":14650.7148},{"date":"2023-06-02","close":14439.7861},{"date":"2023-06-05","close":14492.5186},{"date":"2023-06-07","close":14492.5186},{"date":"2023-06-08","close":14510.0957},{"date":"2023-06-09","close":14606.7705},{"date":"2023-06-12","close":14580.4053},{"date":"2023-06-13","close":14457.3643},{"date":"2023-06-14","close":14387.0537},{"date":"2023-06-15","close":14430.998},{"date":"2023-06-16","close":14562.8281},{"date":"2023-06-19","close":14888.0088},{"date":"2023-06-20","close":14712.2354},{"date":"2023-06-21","close":14729.8125},{"date":"2023-06-22","close":14852.8535},{"date":"2023-06-23","close":14597.9824},{"date":"2023-06-26","close":14791.334},{"date":"2023-06-27","close":14861.6426},{"date":"2023-06-28","close":14826.4873},{"date":"2023-06-29","close":14914.375},{"date":"2023-06-30","close":14931.9512},{"date":"2023-07-03","close":14606.7705},{"date":"2023-07-04","close":14492.5186},{"date":"2023-07-05","close":14264.0127},{"date":"2023-07-06","close":14140.9717},{"date":"2023-07-07","close":13912.4658},{"date":"2023-07-10","close":13736.6934},{"date":"2023-07-11","close":13710.3271},{"date":"2023-07-12","close":13455.4561},{"date":"2023-07-13","close":13358.7793},{"date":"2023-07-14","close":13332.4131},{"date":"2023-07-17","close":13323.625},{"date":"2023-07-18","close":13068.7539},{"date":"2023-07-19","close":12638.1084},{"date":"2023-07-20","close":12840.249},{"date":"2023-07-21","close":12787.5166},{"date":"2023-07-24","close":12383.2373},{"date":"2023-07-25","close":12348.083},{"date":"2023-07-26","close":11961.3818},{"date":"2023-07-27","close":12163.5205},{"date":"2023-07-28","close":12163.5205},{"date":"2023-07-31","close":12207.4639},{"date":"2023-08-01","close":12339.2939},{"date":"2023-08-02","close":12392.0264},{"date":"2023-08-03","close":12356.8711},{"date":"2023-08-04","close":12497.4902},{"date":"2023-08-07","close":12585.376},{"date":"2023-08-08","close":12365.6592},{"date":"2023-08-09","close":12444.7578},{"date":"2023-08-10","close":12664.4746},{"date":"2023-08-11","close":12769.9385},{"date":"2023-08-14","close":12910.5576},{"date":"2023-08-16","close":12383.2373},{"date":"2023-08-17","close":12268.9844},{"date":"2023-08-18","close":12488.7012},{"date":"2023-08-21","close":12611.7422},{"date":"2023-08-22","close":12506.2783},{"date":"2023-08-23","close":12664.4746},{"date":"2023-08-24","close":12664.4746},{"date":"2023-08-25","close":12602.9541},{"date":"2023-08-28","close":12998.4443},{"date":"2023-08-29","close":12989.6562},{"date":"2023-08-30","close":12980.8672},{"date":"2023-08-31","close":12813.8828},{"date":"2023-09-01","close":12479.9131},{"date":"2023-09-04","close":12594.165},{"date":"2023-09-05","close":12444.7578},{"date":"2023-09-06","close":12295.3516},{"date":"2023-09-07","close":12066.8457},{"date":"2023-09-08","close":12189.8867},{"date":"2023-09-11","close":12392.0264},{"date":"2023-09-12","close":12304.1396},{"date":"2023-09-13","close":12356.8711},{"date":"2023-09-14","close":12963.29},{"date":"2023-09-15","close":12761.1504},{"date":"2023-09-18","close":12787.5166},{"date":"2023-09-19","close":12831.46},{"date":"2023-09-20","close":12822.6709},{"date":"2023-09-21","close":12532.6445},{"date":"2023-09-22","close":12523.8564},{"date":"2023-09-25","close":12506.2783},{"date":"2023-09-26","close":12392.0264},{"date":"2023-09-27","close":12550.2227},{"date":"2023-10-04","close":12277.7725},{"date":"2023-10-05","close":12251.4072},{"date":"2023-10-06","close":12277.7725},{"date":"2023-10-10","close":12128.3662},{"date":"2023-10-11","close":12145.9434},{"date":"2023-10-12","close":12189.8867},{"date":"2023-10-13","close":11829.5518},{"date":"2023-10-16","close":11724.0879},{"date":"2023-10-17","close":11847.1279},{"date":"2023-10-18","close":11249.498},{"date":"2023-10-19","close":11609.834},{"date":"2023-10-20","close":11460.4277},{"date":"2023-10-23","close":11442.8496},{"date":"2023-10-24","close":11539.5254},{"date":"2023-10-25","close":11741.6641},{"date":"2023-10-26","close":11636.2002},{"date":"2023-10-27","close":11688.9316},{"date":"2023-10-30","close":12022.9014},{"date":"2023-10-31","close":12251.4072},{"date":"2023-11-01","close":12207.4639},{"date":"2023-11-02","close":12365.6592},{"date":"2023-11-03","close":12409.6035},{"date":"2023-11-06","close":12418.3916},{"date":"2023-11-07","close":12435.9688},{"date":"2023-11-08","close":12427.1807},{"date":"2023-11-09","close":12471.125},{"date":"2023-11-10","close":12400.8154},{"date":"2023-11-13","close":12348.083},{"date":"2023-11-14","close":12383.2373},{"date":"2023-11-15","close":12383.2373},{"date":"2023-11-16","close":12163.5205},{"date":"2023-11-17","close":11952.5928},{"date":"2023-11-20","close":11996.5352},{"date":"2023-11-21","close":12101.999},{"date":"2023-11-22","close":12101.999},{"date":"2023-11-23","close":12014.1133},{"date":"2023-11-24","close":12093.2119},{"date":"2023-11-27","close":12058.0566},{"date":"2023-11-28","close":12137.1553},{"date":"2023-11-29","close":12198.6748},{"date":"2023-11-30","close":12163.5205},{"date":"2023-12-01","close":11908.6494},{"date":"2023-12-04","close":12049.2676},{"date":"2023-12-05","close":11803.1855},{"date":"2023-12-06","close":11688.9316},{"date":"2023-12-07","close":11776.8193},{"date":"2023-12-08","close":11917.4375},{"date":"2023-12-11","close":11935.0156},{"date":"2023-12-12","close":11996.5352},{"date":"2023-12-13","close":11908.6494},{"date":"2023-12-14","close":11899.8604},{"date":"2023-12-15","close":12084.4229},{"date":"2023-12-18","close":12066.8457},{"date":"2023-12-19","close":12058.0566},{"date":"2023-12-20","close":12049.2676},{"date":"2023-12-21","close":12005.3242},{"date":"2023-12-22","close":12005.3242},{"date":"2023-12-26","close":12128.3662},{"date":"2023-12-27","close":12267.2402},{"date":"2023-12-28","close":12285.7568},{"date":"2024-01-02","close":12267.2402},{"date":"2024-01-03","close":12082.0742},{"date":"2024-01-04","close":11989.4912},{"date":"2024-01-05","close":12017.2666},{"date":"2024-01-08","close":12128.3662},{"date":"2024-01-09","close":12128.3662},{"date":"2024-01-10","close":12008.0078},{"date":"2024-01-11","close":11933.9414},{"date":"2024-01-12","close":12017.2666},{"date":"2024-01-15","close":11887.6504},{"date":"2024-01-16","close":11869.1338},{"date":"2024-01-17","close":11730.2598},{"date":"2024-01-18","close":11646.9346},{"date":"2024-01-19","close":11600.6426},{"date":"2024-01-22","close":11628.417},{"date":"2024-01-23","close":11619.1602},{"date":"2024-01-24","close":11591.3848},{"date":"2024-01-25","close":11628.417},{"date":"2024-01-26","close":11702.4844},{"date":"2024-01-29","close":11933.9414},{"date":"2024-01-30","close":12091.332},{"date":"2024-01-31","close":12137.624},{"date":"2024-02-01","close":12304.2734},{"date":"2024-02-02","close":12544.9893},{"date":"2024-02-05","close":12730.1553},{"date":"2024-02-06","close":12665.3467},{"date":"2024-02-07","close":12702.3799},{"date":"2024-02-08","close":12693.1211},{"date":"2024-02-13","close":12794.9629},{"date":"2024-02-14","close":12785.7051},{"date":"2024-02-15","close":12544.9893},{"date":"2024-02-16","close":12507.9561},{"date":"2024-02-19","close":12896.8047},{"date":"2024-02-20","close":12896.8047},{"date":"2024-02-21","close":12952.3545},{"date":"2024-02-22","close":12739.4141},{"date":"2024-02-23","close":12693.1211},{"date":"2024-02-26","close":12406.1152},{"date":"2024-02-27","close":12128.3662},{"date":"2024-02-28","close":12202.4316},{"date":"2024-02-29","close":12109.8496},{"date":"2024-03-04","close":12137.624},{"date":"2024-03-05","close":12183.916},{"date":"2024-03-06","close":12146.8818},{"date":"2024-03-07","close":12628.3145},{"date":"2024-03-08","close":13119.0039},{"date":"2024-03-11","close":13044.9365},{"date":"2024-03-12","close":12896.8047},{"date":"2024-03-13","close":12989.3867},{"date":"2024-03-14","close":13091.2285},{"date":"2024-03-15","close":13091.2285},{"date":"2024-03-18","close":13128.2617},{"date":"2024-03-19","close":13183.8115},{"date":"2024-03-20","close":13165.2949},{"date":"2024-03-21","close":13359.7197},{"date":"2024-03-22","close":13665.2422},{"date":"2024-03-25","close":14007.7998},{"date":"2024-03-26","close":14192.9658},{"date":"2024-03-27","close":14461.4561},{"date":"2024-03-28","close":14257.7744},{"date":"2024-03-29","close":14211.4814},{"date":"2024-04-01","close":14387.3896},{"date":"2024-04-02","close":14137.416},{"date":"2024-04-03","close":14239.2568},{"date":"2024-04-04","close":14267.0312},{"date":"2024-04-05","close":14257.7744},{"date":"2024-04-08","close":14063.3496},{"date":"2024-04-09","close":13618.9512},{"date":"2024-04-11","close":13831.8916},{"date":"2024-04-12","close":13554.1436},{"date":"2024-04-15","close":13415.2695},{"date":"2024-04-16","close":13211.5859},{"date":"2024-04-17","close":13220.8447},{"date":"2024-04-18","close":13507.8516},{"date":"2024-04-19","close":13693.0176},{"date":"2024-04-22","close":13841.1504},{"date":"2024-04-23","close":13915.2168},{"date":"2024-04-24","close":14017.0576},{"date":"2024-04-25","close":14026.3164},{"date":"2024-04-26","close":14165.1904},{"date":"2024-04-29","close":14091.124},{"date":"2024-04-30","close":14294.8066},{"date":"2024-05-02","close":14304.0654},{"date":"2024-05-03","close":14442.9395},{"date":"2024-05-07","close":14581.8145},{"date":"2024-05-08","close":14554.0391},{"date":"2024-05-09","close":14544.7803},{"date":"2024-05-10","close":14674.3965},{"date":"2024-05-13","close":14804.0127},{"date":"2024-05-14","close":14998.4365},{"date":"2024-05-16","close":15183.6025},{"date":"2024-05-17","close":15202.1201},{"date":"2024-05-20","close":14692.9141},{"date":"2024-05-21","close":14470.7148},{"date":"2024-05-22","close":14405.9062},{"date":"2024-05-23","close":14276.29},{"date":"2024-05-24","close":14072.6074},{"date":"2024-05-27","close":13878.1836},{"date":"2024-05-28","close":13878.1836},{"date":"2024-05-29","close":13702.2754},{"date":"2024-05-30","close":13813.375},{"date":"2024-05-31","close":13924.4746},{"date":"2024-06-03","close":13933.7334},{"date":"2024-06-04","close":13841.1504},{"date":"2024-06-05","close":13850.4092},{"date":"2024-06-07","close":13572.6602},{"date":"2024-06-10","close":13517.1104},{"date":"2024-06-11","close":13498.5938},{"date":"2024-06-12","close":13507.8516},{"date":"2024-06-13","close":13517.1104},{"date":"2024-06-14","close":13665.2422},{"date":"2024-06-17","close":13517.1104},{"date":"2024-06-18","close":13517.1104},{"date":"2024-06-19","close":13415.2695},{"date":"2024-06-20","close":13443.0439},{"date":"2024-06-21","close":13693.0176},{"date":"2024-06-24","close":13378.2354},{"date":"2024-06-25","close":12831.9961},{"date":"2024-06-26","close":12822.7373},{"date":"2024-06-27","close":12693.1211},{"date":"2024-06-28","close":12720.8965},{"date":"2024-07-01","close":12739.4141},{"date":"2024-07-02","close":12674.6055},{"date":"2024-07-03","close":12544.9893},{"date":"2024-07-04","close":12563.5059},{"date":"2024-07-05","close":12720.8965},{"date":"2024-07-08","close":12869.0293},{"date":"2024-07-09","close":12943.0957},{"date":"2024-07-10","close":12952.3545},{"date":"2024-07-11","close":12952.3545},{"date":"2024-07-12","close":13017.1621},{"date":"2024-07-15","close":13091.2285},{"date":"2024-07-16","close":13035.6787},{"date":"2024-07-17","close":13044.9365},{"date":"2024-07-18","close":12961.6123},{"date":"2024-07-19","close":12869.0293},{"date":"2024-07-22","close":12878.2871},{"date":"2024-07-23","close":12961.6123},{"date":"2024-07-24","close":13007.9043},{"date":"2024-07-25","close":12943.0957},{"date":"2024-07-26","close":13193.0703},{"date":"2024-07-29","close":13193.0703},{"date":"2024-07-30","close":13174.5527},{"date":"2024-07-31","close":13443.0439},{"date":"2024-08-01","close":13415.2695},{"date":"2024-08-02","close":13165.2949},{"date":"2024-08-05","close":12202.4316},{"date":"2024-08-06","close":12619.0557},{"date":"2024-08-07","close":12693.1211},{"date":"2024-08-08","close":12702.3799},{"date":"2024-08-09","close":12720.8965},{"date":"2024-08-12","close":12748.6709},{"date":"2024-08-13","close":12748.6709},{"date":"2024-08-14","close":12933.8369},{"date":"2024-08-16","close":13054.1953},{"date":"2024-08-19","close":12822.7373},{"date":"2024-08-20","close":13146.7783},{"date":"2024-08-21","close":13554.1436},{"date":"2024-08-22","close":13600.4346},{"date":"2024-08-23","close":13609.6924},{"date":"2024-08-26","close":13507.8516},{"date":"2024-08-27","close":13655.9844},{"date":"2024-08-28","close":13628.21},{"date":"2024-08-29","close":13554.1436},{"date":"2024-08-30","close":13294.9111},{"date":"2024-09-02","close":13470.8193},{"date":"2024-09-03","close":13470.8193},{"date":"2024-09-04","close":13128.2617},{"date":"2024-09-05","close":13137.5205},{"date":"2024-09-06","close":13137.5205},{"date":"2024-09-09","close":13831.8916},{"date":"2024-09-10","close":13767.084},{"date":"2024-09-11","close":13646.7256},{"date":"2024-09-12","close":13674.501},{"date":"2024-09-13","close":13767.084},{"date":"2024-09-19","close":13517.1104},{"date":"2024-09-20","close":13822.6338},{"date":"2024-09-23","close":13887.4414},{"date":"2024-09-24","close":13813.375},{"date":"2024-09-25","close":13609.6924},{"date":"2024-09-26","close":13748.5674},{"date":"2024-09-27","close":13785.6006},{"date":"2024-09-30","close":13785.6006},{"date":"2024-10-02","close":13785.6006},{"date":"2024-10-04","close":14146.6738},{"date":"2024-10-07","close":14137.416},{"date":"2024-10-08","close":14192.9658},{"date":"2024-10-10","close":14229.999},{"date":"2024-10-11","close":14220.7402},{"date":"2024-10-14","close":14368.873},{"date":"2024-10-15","close":14378.1309},{"date":"2024-10-16","close":14239.2568},{"date":"2024-10-17","close":14155.9316},{"date":"2024-10-18","close":14155.9316},{"date":"2024-10-21","close":14091.124},{"date":"2024-10-22","close":13952.25},{"date":"2024-10-23","close":13878.1836},{"date":"2024-10-24","close":13878.1836},{"date":"2024-10-25","close":13822.6338},{"date":"2024-10-28","close":13933.7334},{"date":"2024-10-29","close":13887.4414},{"date":"2024-10-30","close":13924.4746},{"date":"2024-10-31","close":13859.667},{"date":"2024-11-01","close":13776.3418},{"date":"2024-11-04","close":13785.6006},{"date":"2024-11-05","close":13748.5674},{"date":"2024-11-06","close":13618.9512},{"date":"2024-11-07","close":13609.6924},{"date":"2024-11-08","close":13711.5342},{"date":"2024-11-11","close":13489.335},{"date":"2024-11-12","close":13035.6787},{"date":"2024-11-13","close":12943.0957},{"date":"2024-11-14","close":13017.1621},{"date":"2024-11-15","close":13489.335},{"date":"2024-11-18","close":14211.4814},{"date":"2024-11-19","close":14239.2568},{"date":"2024-11-20","close":14554.0391},{"date":"2024-11-21","close":13887.4414},{"date":"2024-11-22","close":13933.7334},{"date":"2024-11-25","close":13942.9912},{"date":"2024-11-26","close":14248.5156},{"date":"2024-11-27","close":14692.9141},{"date":"2024-11-28","close":14628.1055},{"date":"2024-11-29","close":14544.7803},{"date":"2024-12-02","close":14396.6475},{"date":"2024-12-03","close":14396.6475},{"date":"2024-12-04","close":14331.8398},{"date":"2024-12-05","close":14192.9658},{"date":"2024-12-06","close":14294.8066},{"date":"2024-12-09","close":13646.7256},{"date":"2024-12-10","close":13933.7334},{"date":"2024-12-11","close":14257.7744},{"date":"2024-12-12","close":14424.4229},{"date":"2024-12-13","close":14359.6152},{"date":"2024-12-16","close":14350.3564},{"date":"2024-12-17","close":14665.1387},{"date":"2024-12-18","close":14766.9795},{"date":"2024-12-19","close":14692.9141},{"date":"2024-12-20","close":14350.3564},{"date":"2024-12-23","close":14674.3965},{"date":"2024-12-24","close":14544.7803},{"date":"2024-12-26","close":14470.7148},{"date":"2024-12-27","close":14396.6475},{"date":"2024-12-30","close":14350.3564},{"date":"2025-01-02","close":14433.6807},{"date":"2025-01-03","close":14535.5225},{"date":"2025-01-06","close":14813.2715},{"date":"2025-01-07","close":14850.3047},{"date":"2025-01-08","close":14915.1123},{"date":"2025-01-09","close":14535.5225},{"date":"2025-01-10","close":14591.0723},{"date":"2025-01-13","close":14267.0312},{"date":"2025-01-14","close":14442.9395},{"date":"2025-01-15","close":14442.9395},{"date":"2025-01-16","close":14544.7803},{"date":"2025-01-17","close":14628.1055},{"date":"2025-01-20","close":14655.8799},{"date":"2025-01-21","close":14489.2305},{"date":"2025-01-22","close":14859.5625},{"date":"2025-01-23","close":14776.2373},{"date":"2025-01-24","close":14831.7871},{"date":"2025-01-31","close":15100.2783},{"date":"2025-02-03","close":14961.4043},{"date":"2025-02-04","close":14933.6289},{"date":"2025-02-05","close":15100.2783},{"date":"2025-02-06","close":15007.6953},{"date":"2025-02-07","close":15100.2783},{"date":"2025-02-10","close":15229.8945},{"date":"2025-02-11","close":15276.1855},{"date":"2025-02-12","close":15276.1855},{"date":"2025-02-13","close":15266.9277},{"date":"2025-02-14","close":15266.9277},{"date":"2025-02-17","close":15322.4775},{"date":"2025-02-18","close":15257.6699},{"date":"2025-02-19","close":15313.2197},{"date":"2025-02-20","close":15378.0273},{"date":"2025-02-21","close":15322.4775},{"date":"2025-02-24","close":15248.4111},{"date":"2025-02-25","close":15313.2197},{"date":"2025-02-26","close":15313.2197},{"date":"2025-02-27","close":15276.1855},{"date":"2025-02-28","close":15285.4443},{"date":"2025-03-04","close":14887.3369},{"date":"2025-03-05","close":14850.3047},{"date":"2025-03-06","close":14776.2373},{"date":"2025-03-07","close":14628.1055},{"date":"2025-03-10","close":14350.3564},{"date":"2025-03-11","close":14054.0908},{"date":"2025-03-12","close":14007.7998},{"date":"2025-03-13","close":14091.124},{"date":"2025-03-14","close":14035.5742},{"date":"2025-03-17","close":14257.7744},{"date":"2025-03-18","close":14257.7744},{"date":"2025-03-19","close":14331.8398},{"date":"2025-03-20","close":14313.3242},{"date":"2025-03-21","close":14350.3564},{"date":"2025-03-24","close":14267.0312},{"date":"2025-03-25","close":13998.541},{"date":"2025-03-26","close":14137.416},{"date":"2025-03-27","close":14109.6406},{"date":"2025-03-28","close":14226.0889},{"date":"2025-03-31","close":14061.1211},{"date":"2025-04-01","close":14196.9766},{"date":"2025-04-02","close":14216.3848},{"date":"2025-04-03","close":14051.417},{"date":"2025-04-04","close":14061.1211},{"date":"2025-04-07","close":13731.1846},{"date":"2025-04-08","close":13682.6641},{"date":"2025-04-09","close":13362.4316},{"date":"2025-04-10","close":13692.3682},{"date":"2025-04-11","close":13721.4805},{"date":"2025-04-14","close":13760.2959},{"date":"2025-04-15","close":13818.5205},{"date":"2025-04-16","close":13643.8477},{"date":"2025-04-17","close":13896.1523},{"date":"2025-04-18","close":14041.7129},{"date":"2025-04-21","close":14226.0889},{"date":"2025-04-22","close":14109.6406},{"date":"2025-04-23","close":14294.0176},{"date":"2025-04-24","close":14303.7207},{"date":"2025-04-25","close":14294.0176},{"date":"2025-04-28","close":14284.3135},{"date":"2025-04-29","close":14381.3535},{"date":"2025-04-30","close":14458.9854},{"date":"2025-05-02","close":14458.9854},{"date":"2025-05-07","close":14332.833},{"date":"2025-05-08","close":14332.833},{"date":"2025-05-09","close":14429.873},{"date":"2025-05-12","close":14604.5459},{"date":"2025-05-13","close":14885.9619},{"date":"2025-05-14","close":14837.4424},{"date":"2025-05-15","close":14885.9619},{"date":"2025-05-16","close":14847.1465},{"date":"2025-05-19","close":14701.5859},{"date":"2025-05-20","close":14847.1465},{"date":"2025-05-21","close":14953.8906},{"date":"2025-05-22","close":15050.9307},{"date":"2025-05-23","close":14973.2979},{"date":"2025-05-26","close":14983.002},{"date":"2025-05-27","close":15031.5225},{"date":"2025-05-28","close":15448.7949},{"date":"2025-05-29","close":15856.3643},{"date":"2025-05-30","close":16166.8926},{"date":"2025-06-02","close":15924.292},{"date":"2025-06-04","close":17205.2227},{"date":"2025-06-05","close":17117.8867},{"date":"2025-06-09","close":17176.1094},{"date":"2025-06-10","close":17438.1191},{"date":"2025-06-11","close":16797.6543},{"date":"2025-06-12","close":17156.7012},{"date":"2025-06-13","close":16855.877},{"date":"2025-06-16","close":17069.3652},{"date":"2025-06-17","close":17098.4785},{"date":"2025-06-18","close":17127.5898},{"date":"2025-06-19","close":17370.1914},{"date":"2025-06-20","close":17418.7109},{"date":"2025-06-23","close":17525.4551},{"date":"2025-06-24","close":17573.9746},{"date":"2025-06-25","close":17438.1191},{"date":"2025-06-26","close":16962.6211},{"date":"2025-06-27","close":17176.1094},{"date":"2025-06-30","close":17583.6797},{"date":"2025-07-01","close":17700.127},{"date":"2025-07-02","close":17894.207},{"date":"2025-07-03","close":17894.207},{"date":"2025-07-04","close":17641.9023},{"date":"2025-07-07","close":17913.6152},{"date":"2025-07-08","close":17942.7266},{"date":"2025-07-09","close":18233.8477},{"date":"2025-07-10","close":18466.7441},{"date":"2025-07-11","close":18505.5605},{"date":"2025-07-14","close":19204.25},{"date":"2025-07-15","close":19087.8008},{"date":"2025-07-16","close":20378.4355},{"date":"2025-07-17","close":21203.2773},{"date":"2025-07-18","close":19796.1953},{"date":"2025-07-21","close":19553.5938},{"date":"2025-07-22","close":19747.6738},{"date":"2025-07-23","close":19602.1152},{"date":"2025-07-24","close":19019.873},{"date":"2025-07-25","close":18689.9375},{"date":"2025-07-28","close":18156.2168},{"date":"2025-07-29","close":19126.6172},{"date":"2025-07-30","close":19243.0664},{"date":"2025-07-31","close":19291.5859},{"date":"2025-08-01","close":18806.3848},{"date":"2025-08-04","close":19097.5059},{"date":"2025-08-05","close":19107.209},{"date":"2025-08-06","close":19184.8418},{"date":"2025-08-07","close":18699.6406},{"date":"2025-08-08","close":18214.4395},{"date":"2025-08-11","close":18010.6562},{"date":"2025-08-12","close":17690.4238},{"date":"2025-08-13","close":17680.7188},{"date":"2025-08-14","close":18088.2871},{"date":"2025-08-18","close":18272.6641},{"date":"2025-08-19","close":18097.9922},{"date":"2025-08-20","close":18078.584},{"date":"2025-08-21","close":18437.6328},{"date":"2025-08-22","close":18165.9199},{"date":"2025-08-25","close":18049.4727},{"date":"2025-08-26","close":18253.2559},{"date":"2025-08-27","close":18457.041},{"date":"2025-08-28","close":18476.4492},{"date":"2025-08-29","close":18379.4082},{"date":"2025-09-01","close":17729.2383},{"date":"2025-09-02","close":17738.9434},{"date":"2025-09-03","close":17389.5977},{"date":"2025-09-04","close":17680.7188},{"date":"2025-09-05","close":17855.3906},{"date":"2025-09-08","close":17709.832},{"date":"2025-09-09","close":18097.9922},{"date":"2025-09-10","close":18243.5527},{"date":"2025-09-11","close":18049.4727},{"date":"2025-09-12","close":17855.3906},{"date":"2025-09-15","close":18088.2871},{"date":"2025-09-16","close":17806.8711},{"date":"2025-09-17","close":17787.4629},{"date":"2025-09-18","close":17952.4316},{"date":"2025-09-19","close":17900.0},{"date":"2025-09-22","close":17428.4141},{"date":"2025-09-23","close":17418.7109},{"date":"2025-09-24","close":17263.4473},{"date":"2025-09-25","close":17166.4062},{"date":"2025-09-26","close":16875.2852},{"date":"2025-09-29","close":17059.6621},{"date":"2025-09-30","close":16982.0293},{"date":"2025-10-01","close":16933.5098},{"date":"2025-10-02","close":17244.0391},{"date":"2025-10-10","close":17758.3516},{"date":"2025-10-13","close":17544.8633},{"date":"2025-10-14","close":17467.2305},{"date":"2025-10-15","close":17894.207},{"date":"2025-10-16","close":17661.3105},{"date":"2025-10-17","close":17661.3105},{"date":"2025-10-20","close":17758.3516},{"date":"2025-10-21","close":17603.0879},{"date":"2025-10-22","close":17962.1348},{"date":"2025-10-23","close":17738.9434},{"date":"2025-10-24","close":17865.0957},{"date":"2025-10-27","close":17874.7988},{"date":"2025-10-28","close":17884.5039},{"date":"2025-10-29","close":17826.2793},{"date":"2025-10-30","close":17758.3516},{"date":"2025-10-31","close":17729.2383},{"date":"2025-11-03","close":17156.7012},{"date":"2025-11-04","close":17292.5586},{"date":"2025-11-05","close":17049.957},{"date":"2025-11-06","close":17418.7109},{"date":"2025-11-07","close":17117.8867},{"date":"2025-11-10","close":17729.2383},{"date":"2025-11-11","close":17768.0547},{"date":"2025-11-12","close":18340.5918},{"date":"2025-11-13","close":18000.9512},{"date":"2025-11-14","close":17855.3906},{"date":"2025-11-17","close":17486.6387},{"date":"2025-11-18","close":17069.3652},{"date":"2025-11-19","close":16914.1016},{"date":"2025-11-20","close":17302.2617},{"date":"2025-11-21","close":16952.918},{"date":"2025-11-24","close":16768.541},{"date":"2025-11-25","close":16739.4297},{"date":"2025-11-26","close":17166.4062},{"date":"2025-11-27","close":17166.4062},{"date":"2025-11-28","close":17176.1094},{"date":"2025-12-01","close":17234.334},{"date":"2025-12-02","close":17467.2305},{"date":"2025-12-03","close":17787.4629},{"date":"2025-12-04","close":17826.2793},{"date":"2025-12-05","close":17748.6465},{"date":"2025-12-08","close":17942.7266},{"date":"2025-12-09","close":17913.6152},{"date":"2025-12-10","close":17933.0234},{"date":"2025-12-11","close":18534.6719},{"date":"2025-12-12","close":18282.3672},{"date":"2025-12-15","close":18680.2324},{"date":"2025-12-16","close":18224.1445},{"date":"2025-12-17","close":19650.6348},{"date":"2025-12-18","close":18893.7207},{"date":"2025-12-19","close":18360.0},{"date":"2025-12-22","close":18408.5195},{"date":"2025-12-23","close":18097.9922},{"date":"2025-12-24","close":18127.1035},{"date":"2025-12-26","close":18010.6562},{"date":"2025-12-29","close":17787.4629},{"date":"2025-12-30","close":17700.127},{"date":"2026-01-02","close":17185.8145},{"date":"2026-01-05","close":16991.7344},{"date":"2026-01-06","close":16700.6133},{"date":"2026-01-07","close":17011.1426},{"date":"2026-01-08","close":16807.3574},{"date":"2026-01-09","close":16661.7969},{"date":"2026-01-12","close":16690.9102},{"date":"2026-01-13","close":16797.6543},{"date":"2026-01-14","close":16962.6211},{"date":"2026-01-15","close":16865.582},{"date":"2026-01-16","close":16894.6934},{"date":"2026-01-19","close":16749.1328},{"date":"2026-01-20","close":16923.8066},{"date":"2026-01-21","close":16826.7656},{"date":"2026-01-22","close":16865.582},{"date":"2026-01-23","close":17253.7422},{"date":"2026-01-26","close":17166.4062},{"date":"2026-01-27","close":17350.7832},{"date":"2026-01-28","close":18233.8477},{"date":"2026-01-29","close":18000.9512},{"date":"2026-01-30","close":18680.2324},{"date":"2026-02-02","close":18437.6328},{"date":"2026-02-03","close":18825.793},{"date":"2026-02-04","close":19126.6172},{"date":"2026-02-05","close":19194.5449},{"date":"2026-02-06","close":19602.1152},{"date":"2026-02-09","close":19893.2344},{"date":"2026-02-10","close":20718.0762},{"date":"2026-02-11","close":21300.3184},{"date":"2026-02-12","close":21203.2773},{"date":"2026-02-13","close":22125.1582},{"date":"2026-02-19","close":22658.8789},{"date":"2026-02-20","close":22610.3594},{"date":"2026-02-23","close":22998.5195},{"date":"2026-02-24","close":22076.6387},{"date":"2026-02-25","close":22270.7188},{"date":"2026-02-26","close":21882.5586},{"date":"2026-02-27","close":21882.5586},{"date":"2026-03-03","close":21106.2363},{"date":"2026-03-04","close":19408.0332},{"date":"2026-03-05","close":19844.7148},{"date":"2026-03-06","close":20135.8359},{"date":"2026-03-09","close":19941.7559},{"date":"2026-03-10","close":20038.7949},{"date":"2026-03-11","close":20475.4766},{"date":"2026-03-12","close":20960.6777},{"date":"2026-03-13","close":21057.7168},{"date":"2026-03-16","close":20766.5957},{"date":"2026-03-17","close":20718.0762},{"date":"2026-03-18","close":20912.1562},{"date":"2026-03-19","close":20960.6777},{"date":"2026-03-20","close":21542.918},{"date":"2026-03-23","close":21251.7969},{"date":"2026-03-24","close":22125.1582},{"date":"2026-03-25","close":22173.6797},{"date":"2026-03-26","close":22707.4004},{"date":"2026-03-27","close":22950.0},{"date":"2026-03-30","close":24550.0},{"date":"2026-03-31","close":24200.0},{"date":"2026-04-01","close":24800.0},{"date":"2026-04-02","close":25350.0},{"date":"2026-04-03","close":24400.0},{"date":"2026-04-06","close":24100.0},{"date":"2026-04-07","close":24500.0},{"date":"2026-04-08","close":24850.0},{"date":"2026-04-09","close":24550.0},{"date":"2026-04-10","close":24850.0},{"date":"2026-04-13","close":24500.0},{"date":"2026-04-14","close":25250.0},{"date":"2026-04-15","close":24850.0},{"date":"2026-04-16","close":25450.0},{"date":"2026-04-17","close":25750.0},{"date":"2026-04-20","close":26250.0},{"date":"2026-04-21","close":26200.0},{"date":"2026-04-22","close":25500.0},{"date":"2026-04-23","close":25300.0},{"date":"2026-04-24","close":25600.0},{"date":"2026-04-27","close":25650.0},{"date":"2026-04-28","close":25500.0},{"date":"2026-04-29","close":25500.0},{"date":"2026-04-30","close":24800.0},{"date":"2026-05-04","close":25050.0},{"date":"2026-05-06","close":24700.0},{"date":"2026-05-07","close":25400.0},{"date":"2026-05-08","close":24850.0},{"date":"2026-05-11","close":24650.0},{"date":"2026-05-12","close":24400.0},{"date":"2026-05-13","close":23850.0},{"date":"2026-05-14","close":25300.0},{"date":"2026-05-15","close":24700.0},{"date":"2026-05-18","close":24400.0},{"date":"2026-05-19","close":23900.0},{"date":"2026-05-20","close":23600.0},{"date":"2026-05-21","close":23650.0},{"date":"2026-05-22","close":23850.0},{"date":"2026-05-26","close":22750.0},{"date":"2026-05-27","close":22550.0},{"date":"2026-05-28","close":22850.0},{"date":"2026-05-29","close":22500.0},{"date":"2026-06-01","close":22550.0},{"date":"2026-06-02","close":22100.0},{"date":"2026-06-04","close":21750.0},{"date":"2026-06-05","close":21400.0},{"date":"2026-06-08","close":20650.0},{"date":"2026-06-09","close":21650.0},{"date":"2026-06-10","close":21750.0},{"date":"2026-06-11","close":22000.0},{"date":"2026-06-12","close":23500.0},{"date":"2026-06-15","close":24000.0},{"date":"2026-06-16","close":23600.0},{"date":"2026-06-17","close":23800.0},{"date":"2026-06-18","close":22500.0},{"date":"2026-06-19","close":22000.0},{"date":"2026-06-22","close":21150.0},{"date":"2026-06-23","close":20900.0},{"date":"2026-06-24","close":21200.0},{"date":"2026-06-25","close":21000.0},{"date":"2026-06-26","close":20700.0},{"date":"2026-06-29","close":22150.0},{"date":"2026-06-30","close":22200.0},{"date":"2026-07-01","close":22500.0},{"date":"2026-07-02","close":23500.0},{"date":"2026-07-03","close":23450.0},{"date":"2026-07-06","close":23850.0},{"date":"2026-07-07","close":23850.0},{"date":"2026-07-08","close":23150.0},{"date":"2026-07-09","close":22450.0},{"date":"2026-07-10","close":23000.0},{"date":"2026-07-13","close":22000.0},{"date":"2026-07-14","close":22100.0},{"date":"2026-07-15","close":22100.0},{"date":"2026-07-16","close":22200.0},{"date":"2026-07-20","close":22200.0},{"date":"2026-07-21","close":22550.0},{"date":"2026-07-22","close":21800.0},{"date":"2026-07-23","close":22400.0},{"date":"2026-07-24","close":22400.0},{"date":"2026-07-27","close":22600.0},{"date":"2026-07-28","close":22150.0},{"date":"2026-07-29","close":21650.0},{"date":"2026-07-30","close":22000.0},{"date":"2026-07-31","close":22400.0},{"date":"2026-08-03","close":22000.0},{"date":"2026-08-04","close":21850.0},{"date":"2026-08-05","close":21750.0},{"date":"2026-08-06","close":22650.0},{"date":"2026-08-07","close":22650.0},{"date":"2026-08-10","close":22800.0},{"date":"2026-08-11","close":22750.0},{"date":"2026-08-12","close":22600.0},{"date":"2026-08-13","close":22750.0},{"date":"2026-08-14","close":22900.0},{"date":"2026-08-18","close":22300.0},{"date":"2026-08-19","close":22250.0},{"date":"2026-08-20","close":22500.0},{"date":"2026-08-21","close":22500.0},{"date":"2026-08-24","close":23500.0},{"date":"2026-08-25","close":23450.0},{"date":"2026-08-26","close":23850.0},{"date":"2026-08-27","close":22900.0},{"date":"2026-08-28","close":23300.0},{"date":"2026-08-31","close":23250.0},{"date":"2026-09-01","close":23200.0},{"date":"2026-09-02","close":23100.0},{"date":"2026-09-03","close":22050.0},{"date":"2026-09-04","close":22500.0},{"date":"2026-09-07","close":22450.0},{"date":"2026-09-08","close":22150.0},{"date":"2026-09-09","close":22200.0},{"date":"2026-09-10","close":21750.0},{"date":"2026-09-11","close":22350.0},{"date":"2026-09-14","close":21800.0},{"date":"2026-09-15","close":22150.0},{"date":"2026-09-16","close":22500.0},{"date":"2026-09-17","close":21950.0},{"date":"2026-09-18","close":21700.0},{"date":"2026-09-21","close":21600.0},{"date":"2026-09-22","close":21500.0},{"date":"2026-09-23","close":21700.0},{"date":"2026-09-28","close":22050.0},{"date":"2026-09-29","close":21900.0},{"date":"2026-09-30","close":22900.0},{"date":"2026-10-01","close":23550.0},{"date":"2026-10-02","close":24200.0},{"date":"2026-10-06","close":23700.0},{"date":"2026-10-07","close":23700.0},{"date":"2026-10-08","close":23650.0},{"date":"2026-10-12","close":22700.0},{"date":"2026-10-13","close":22800.0},{"date":"2026-10-14","close":22500.0},{"date":"2026-10-15","close":22450.0},{"date":"2026-10-16","close":23150.0},{"date":"2026-10-19","close":22950.0},{"date":"2026-10-20","close":22200.0},{"date":"2026-10-21","close":22200.0},{"date":"2026-10-22","close":23000.0},{"date":"2026-10-23","close":21400.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":2665.0,"foreign_net":-7529.0,"institution_net":4864.0},{"date":"2026-10-21","retail_net":-3852.0,"foreign_net":-3567.0,"institution_net":7419.0},{"date":"2026-10-20","retail_net":-1884.0,"foreign_net":-6891.0,"institution_net":8775.0},{"date":"2026-10-19","retail_net":7032.0,"foreign_net":-2004.0,"institution_net":-5028.0},{"date":"2026-10-16","retail_net":4411.0,"foreign_net":-452.0,"institution_net":-3959.0},{"date":"2026-10-15","retail_net":-1084.0,"foreign_net":2011.0,"institution_net":-927.0},{"date":"2026-10-14","retail_net":15075.0,"foreign_net":-13628.0,"institution_net":-1447.0},{"date":"2026-10-13","retail_net":15354.0,"foreign_net":-13835.0,"institution_net":-1519.0},{"date":"2026-10-12","retail_net":8992.0,"foreign_net":-9856.0,"institution_net":864.0},{"date":"2026-10-08","retail_net":9336.0,"foreign_net":-7169.0,"institution_net":-2167.0},{"date":"2026-10-07","retail_net":7073.0,"foreign_net":-566.0,"institution_net":-6507.0},{"date":"2026-10-06","retail_net":16877.0,"foreign_net":-18894.0,"institution_net":2017.0},{"date":"2026-10-02","retail_net":-24.0,"foreign_net":-5578.0,"institution_net":5602.0},{"date":"2026-10-01","retail_net":1978.0,"foreign_net":11482.0,"institution_net":-13460.0},{"date":"2026-09-30","retail_net":-1321.0,"foreign_net":-3556.0,"institution_net":4877.0},{"date":"2026-09-29","retail_net":-550.0,"foreign_net":272.0,"institution_net":278.0},{"date":"2026-09-28","retail_net":-872.0,"foreign_net":-43.0,"institution_net":915.0},{"date":"2026-09-23","retail_net":3276.0,"foreign_net":-6878.0,"institution_net":3602.0},{"date":"2026-09-22","retail_net":4305.0,"foreign_net":-5380.0,"institution_net":1075.0},{"date":"2026-09-21","retail_net":1566.0,"foreign_net":-1239.0,"institution_net":-327.0},{"date":"2026-09-18","retail_net":3748.0,"foreign_net":-14809.0,"institution_net":11061.0},{"date":"2026-09-17","retail_net":-57.0,"foreign_net":-2355.0,"institution_net":2412.0},{"date":"2026-09-16","retail_net":-4457.0,"foreign_net":-11701.0,"institution_net":16158.0},{"date":"2026-09-15","retail_net":-3581.0,"foreign_net":-17129.0,"institution_net":20710.0},{"date":"2026-09-14","retail_net":-288.0,"foreign_net":-539.0,"institution_net":827.0},{"date":"2026-09-11","retail_net":-545.0,"foreign_net":-3133.0,"institution_net":3678.0},{"date":"2026-09-10","retail_net":-2854.0,"foreign_net":-13123.0,"institution_net":15977.0},{"date":"2026-09-09","retail_net":754.0,"foreign_net":-6782.0,"institution_net":6028.0},{"date":"2026-09-08","retail_net":4157.0,"foreign_net":-2559.0,"institution_net":-1598.0},{"date":"2026-09-07","retail_net":-549.0,"foreign_net":-3263.0,"institution_net":3812.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":2665.0,"foreign_net":-7529.0,"institution_net":4864.0},"d3":{"retail_net":-3071.0,"foreign_net":-17987.0,"institution_net":21058.0},"d7":{"retail_net":22363.0,"foreign_net":-32060.0,"institution_net":9697.0},"d14":{"retail_net":81949.0,"foreign_net":-76476.0,"institution_net":-5473.0},"d30":{"retail_net":84681.0,"foreign_net":-168693.0,"institution_net":84012.0}},"analysis":"최근 5일 외국인 순매수 -2.04만, 기관 순매수 1.21만. 30일 누적: 외국인 -16.87만, 기관 8.40만.","foreign_flow":-20443.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":12071.0},"insider_trades":[],"price_analysis":{"current":21700.0,"low_30d":21200.0,"support":21525.0,"high_30d":24450.0,"change_1d":-5.7,"change_7d":-5.9,"change_30d":-2.5,"resistance":24125.0,"position_in_range":15.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.25,"per":3.76,"quarter":"2024-Q2"},{"pbr":0.27,"per":3.54,"quarter":"2024-Q3"},{"pbr":0.28,"per":4.63,"quarter":"2024-Q4"},{"pbr":0.27,"per":4.45,"quarter":"2025-Q1"},{"pbr":0.34,"per":4.92,"quarter":"2025-Q2"},{"pbr":0.32,"per":5.39,"quarter":"2025-Q3"},{"pbr":0.33,"per":4.4,"quarter":"2025-Q4"},{"pbr":0.46,"per":5.6,"quarter":"2026-Q1"},{"pbr":0.42,"per":4.97,"quarter":"2026-Q2"},{"pbr":0.35,"per":4.86,"quarter":"현재"}],"timeline":[{"close":12720.8965,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":13785.6006,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":14350.3564,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":14061.1211,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":17583.6797,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":16982.0293,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":17700.127,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":24200.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":22200.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.33,"pbr_5y_low":0.25,"per_5y_avg":4.63,"per_5y_low":3.54,"current_pbr":0.35,"current_per":4.86,"pbr_5y_high":0.46,"per_5y_high":5.6,"pbr_5y_median":0.32,"per_5y_median":4.63,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":77.8,"per_percentile":55.6,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"APPAREL MANUFACTURING"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +0.8%"},"momentum":{"grade":"D","reason":"RSI 51"},"valuation":{"grade":"C","reason":"PER 4.84x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 1.9%"},"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":1.13,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.94,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":5.84,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.71,"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":true,"unit":"%","value":61.3,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":9.47,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":6.78,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.25,"per":3.76,"close":12720.8965,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.27,"per":3.54,"close":13785.6006,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.28,"per":4.63,"close":14350.3564,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.27,"per":4.45,"close":14061.1211,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.34,"per":4.92,"close":17583.6797,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.32,"per":5.39,"close":16982.0293,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.33,"per":4.4,"close":17700.127,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.46,"per":5.6,"close":24200.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.42,"per":4.97,"close":22200.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"4.8배"},{"label":"PBR","value":"0.3배"},{"label":"5년 PER 밴드","value":"하위 56%"},{"label":"ROE","value":"1.9%"}],"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":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":1205.45,"pbr":null,"per":null,"roa":0.01129951629007797,"roe":0.019351759601303888,"revenue":465388608265.0,"market_cap":null,"net_income":35247387723.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.6129523338215611,"total_assets":3119371379990.0,"total_equity":1821404794664.0,"profit_margin":0.07573753868708696,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":44077822709.0,"operating_margin":0.09471186429191958},{"eps":1081.84,"pbr":0.41,"per":7.48,"roa":0.010197136728898758,"roe":0.01727642621665332,"revenue":461914239756.0,"market_cap":739800000000.0,"net_income":31632972869.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.6017561236017068,"total_assets":3102142661219.0,"total_equity":1830990534287.0,"profit_margin":0.06848235050235665,"dividend_yield":2.77,"fiscal_quarter":"Q1","operating_income":44404244301.0,"operating_margin":0.09613092751688267},{"eps":1269.58,"pbr":null,"per":null,"roa":0.012265127930513271,"roe":0.020100989918478758,"revenue":597789574821.0,"market_cap":null,"net_income":37122386559.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.5963165060259551,"total_assets":3026661178694.0,"total_equity":1846793949430.0,"profit_margin":0.06209942113847636,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":77624352558.0,"operating_margin":0.12985230226078057},{"eps":906.16,"pbr":null,"per":null,"roa":0.008483094338208872,"roe":0.014597637942862986,"revenue":398644705159.0,"market_cap":null,"net_income":26496180946.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.5537429834969334,"total_assets":3123409912661.0,"total_equity":1815100569675.0,"profit_margin":0.06646565375910853,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":16130716730.0,"operating_margin":0.04046389308887532},{"eps":1061.53,"pbr":null,"per":null,"roa":0.010029267499361524,"roe":0.017251524337247835,"revenue":455745798629.0,"market_cap":null,"net_income":31038999952.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.5916734088853572,"total_assets":3094842166088.0,"total_equity":1799203325180.0,"profit_margin":0.06810594863490406,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":44256869160.0,"operating_margin":0.09710867174889157},{"eps":782.11,"pbr":null,"per":null,"roa":0.0076197521017812115,"roe":0.012881015178670468,"revenue":430250173802.0,"market_cap":null,"net_income":22869013012.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.5705785381250643,"total_assets":3001280449354.0,"total_equity":1775404554283.0,"profit_margin":0.053152826900481995,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":30099129799.0,"operating_margin":0.06995727516626533},{"eps":399.16,"pbr":null,"per":null,"roa":0.004004012662074363,"roe":0.006583767854648985,"revenue":559453538098.0,"market_cap":null,"net_income":11671563671.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.5202489493381586,"total_assets":2914966723645.0,"total_equity":1772778738357.0,"profit_margin":0.020862436066952678,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":26048738537.0,"operating_margin":0.04656103994901721},{"eps":1330.25,"pbr":null,"per":null,"roa":0.013214505404431228,"roe":0.0220596952910186,"revenue":481026065719.0,"market_cap":null,"net_income":38896455769.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.6319630430039557,"total_assets":2943466635986.0,"total_equity":1763236312010.0,"profit_margin":0.08086143047333752,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":53812028197.0,"operating_margin":0.111869256225369},{"eps":650.7,"pbr":null,"per":null,"roa":0.00679397800976729,"roe":0.011002784280332249,"revenue":469151469354.0,"market_cap":null,"net_income":19026519309.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.5620847986623739,"total_assets":2800497629172.0,"total_equity":1729245873066.0,"profit_margin":0.04055517365254902,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":21659057724.0,"operating_margin":0.046166449726403984},{"eps":718.48,"pbr":null,"per":null,"roa":0.007482845786069165,"roe":0.012259688180516329,"revenue":446637371384.0,"market_cap":null,"net_income":21008463216.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.5704518063110006,"total_assets":2807549937099.0,"total_equity":1713621334137.0,"profit_margin":0.047036957858902065,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":24619762976.0,"operating_margin":0.05512248762281239},{"eps":1197.62,"pbr":null,"per":null,"roa":0.012707995607148031,"roe":0.020436233421522232,"revenue":568401325086.0,"market_cap":null,"net_income":35018505491.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.5729793502921967,"total_assets":2755627761730.0,"total_equity":1713549888020.0,"profit_margin":0.0616087682161924,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":45458666312.0,"operating_margin":0.07997635527172994},{"eps":817.07,"pbr":null,"per":null,"roa":0.00894670802718567,"roe":0.014224943128028212,"revenue":416861974279.0,"market_cap":null,"net_income":23890996379.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.580061382329785,"total_assets":2670367279943.0,"total_equity":1679514368808.0,"profit_margin":0.057311527203510494,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":14455366711.0,"operating_margin":0.034676625844805936}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":3383.87,"per":3.76,"date":"2024-06","close":12720.9,"source":"reported"},{"eps":3383.87,"per":3.97,"date":"2024-07","close":13443.04,"source":"reported"},{"eps":3383.87,"per":3.93,"date":"2024-08","close":13294.91,"source":"reported"},{"eps":3897.05,"per":3.54,"date":"2024-09","close":13785.6,"source":"reported"},{"eps":3897.05,"per":3.56,"date":"2024-10","close":13859.67,"source":"reported"},{"eps":3897.05,"per":3.73,"date":"2024-11","close":14544.78,"source":"reported"},{"eps":3098.59,"per":4.63,"date":"2024-12","close":14350.36,"source":"reported"},{"eps":3098.59,"per":4.87,"date":"2025-01","close":15100.28,"source":"reported"},{"eps":3098.59,"per":4.93,"date":"2025-02","close":15285.44,"source":"reported"},{"eps":3162.22,"per":4.45,"date":"2025-03","close":14061.12,"source":"reported"},{"eps":3162.22,"per":4.57,"date":"2025-04","close":14458.99,"source":"reported"},{"eps":3162.22,"per":5.11,"date":"2025-05","close":16166.89,"source":"reported"},{"eps":3573.05,"per":4.92,"date":"2025-06","close":17583.68,"source":"reported"},{"eps":3573.05,"per":5.4,"date":"2025-07","close":19291.59,"source":"reported"},{"eps":3573.05,"per":5.14,"date":"2025-08","close":18379.41,"source":"reported"},{"eps":3148.96,"per":5.39,"date":"2025-09","close":16982.03,"source":"reported"},{"eps":3148.96,"per":5.63,"date":"2025-10","close":17729.24,"source":"reported"},{"eps":3148.96,"per":5.45,"date":"2025-11","close":17176.11,"source":"reported"},{"eps":4019.38,"per":4.4,"date":"2025-12","close":17700.13,"source":"reported"},{"eps":4019.38,"per":4.65,"date":"2026-01","close":18680.23,"source":"reported"},{"eps":4019.38,"per":5.44,"date":"2026-02","close":21882.56,"source":"reported"},{"eps":4319.11,"per":5.6,"date":"2026-03","close":24200.0,"source":"reported"},{"eps":4319.11,"per":5.74,"date":"2026-04","close":24800.0,"source":"reported"},{"eps":4319.11,"per":5.21,"date":"2026-05","close":22500.0,"source":"reported"},{"eps":4463.03,"per":4.97,"date":"2026-06","close":22200.0,"source":"reported"},{"eps":4463.03,"per":5.02,"date":"2026-07","close":22400.0,"source":"reported"},{"eps":4463.03,"per":5.21,"date":"2026-08","close":23250.0,"source":"reported"},{"eps":4463.03,"per":5.13,"date":"2026-09","close":22900.0,"source":"reported"},{"eps":4463.03,"per":4.79,"date":"2026-10","close":21400.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":4.8,"std":0.64,"count":29,"current":4.79,"lower_1sd":4.16,"upper_1sd":5.43},"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":"LF","phase":"above-fold","symbol_resolved":true}