{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:31:39.066874+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":10.4,"direction":"higher_better","percentile":67},{"name":"영업이익 성장률","unit":"%","value":43.3,"direction":"higher_better","percentile":84}],"summary":"매출 +10.4%","percentile":76},"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":32.1,"direction":null,"percentile":32},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-22.7,"direction":"higher_better","percentile":19}],"summary":"RSI 32","percentile":27},"valuation":{"grade":"C","metrics":[],"summary":"PER 28.4x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":3.85,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":6.43,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":3.09,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.47,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 3.9%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.08,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.27,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":2.4,"rating":"fair","direction":"higher_better","percentile":55},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.02,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.1x, 순차입금비율 1.3x","percentile":37}},"signals":[],"summary":"두산(000150)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 15.61조. 현재가 964,000원, 전일 대비 -4.1%, 30일 -22.7%. PER 28.4배 / ROE 3.9%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 4.25만, 기관 순매도 7.57만.","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":"F","metrics":[{"name":"배당수익률","unit":"%","value":0.25,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.25%","value_pct":0.25},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":7.1,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":14.1,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":1.27,"direction":"lower_better","percentile":null}],"summary":"배당성향 7%로 낮아 안정적","percentile":64},"available":true,"consistency":null,"overall_grade":"D"},"has_dividend":true,"dividend_yield":0.25},"catalysts":["전분기 대비 매출 10% 성장"],"portfolio":null,"technical":{"macd":-80146.81784079247,"grade":"D","trend":"하락","atr_14":99428.57142857143,"rsi_14":32.09028459273799,"sma_20":1259400.0,"sma_60":1228350.0,"comment":"하락 추세, RSI 32","analysis":"RSI(14) 32.1로 약세 구간입니다. MACD(-80146.82)가 시그널선(-43575.53)을 하회합니다(데드크로스). SMA20 1259400, SMA60 1228350 — 혼조세입니다. 볼린저밴드 894682~1624118 (현재 위치 10%).","bb_lower":894682.3557873846,"bb_upper":1624117.6442126154,"macd_signal":-43575.5275142409},"change_pct":-4.78,"chart_data":[{"date":"2024-10-23","open":205572,"high":208537,"low":197665,"close":198159,"volume":115586,"rsi_14":72.46,"sma_20":182380.0,"sma_60":162383.33,"sma_120":179609.17},{"date":"2024-10-24","open":196677,"high":203595,"low":194206,"close":201618,"volume":85579,"rsi_14":77.54,"sma_20":184155.0,"sma_60":162391.67,"sma_120":180167.5},{"date":"2024-10-25","open":202112,"high":213972,"low":199642,"close":203595,"volume":157495,"rsi_14":77.14,"sma_20":186130.0,"sma_60":162575.0,"sma_120":180759.17},{"date":"2024-10-28","open":203595,"high":209525,"low":203595,"close":207054,"volume":96409,"rsi_14":78.01,"sma_20":188430.0,"sma_60":163200.0,"sma_120":181358.33},{"date":"2024-10-29","open":210019,"high":215949,"low":197566,"close":199642,"volume":110300,"rsi_14":70.36,"sma_20":189900.0,"sma_60":163843.33,"sma_120":181824.17},{"date":"2024-10-30","open":195688,"high":201618,"low":195688,"close":200136,"volume":52669,"rsi_14":69.09,"sma_20":191575.0,"sma_60":164453.33,"sma_120":182242.5},{"date":"2024-10-31","open":196182,"high":198159,"low":190351,"close":198159,"volume":141228,"rsi_14":63.02,"sma_20":193125.0,"sma_60":165050.0,"sma_120":182695.83},{"date":"2024-11-01","open":197171,"high":197270,"low":183137,"close":189067,"volume":225815,"rsi_14":49.11,"sma_20":194390.0,"sma_60":165321.67,"sma_120":183005.0},{"date":"2024-11-04","open":189067,"high":191537,"low":183433,"close":190846,"volume":90832,"rsi_14":52.73,"sma_20":195585.0,"sma_60":165750.0,"sma_120":183280.83},{"date":"2024-11-05","open":188968,"high":211996,"low":188474,"close":210019,"volume":169848,"rsi_14":62.86,"sma_20":197710.0,"sma_60":166806.67,"sma_120":183718.33},{"date":"2024-11-06","open":210513,"high":226326,"low":210513,"close":219408,"volume":260171,"rsi_14":58.06,"sma_20":200290.0,"sma_60":168371.67,"sma_120":184216.67},{"date":"2024-11-07","open":204438,"high":222683,"low":203502,"close":219408,"volume":192079,"rsi_14":67.19,"sma_20":203310.0,"sma_60":170050.0,"sma_120":184826.67},{"date":"2024-11-08","open":233739,"high":235221,"low":227315,"close":231762,"volume":90709,"rsi_14":66.79,"sma_20":205890.0,"sma_60":171700.0,"sma_120":185360.83},{"date":"2024-11-11","open":230280,"high":241151,"low":227809,"close":231268,"volume":105283,"rsi_14":65.55,"sma_20":207965.0,"sma_60":173351.67,"sma_120":185953.33},{"date":"2024-11-12","open":230280,"high":232750,"low":214466,"close":215949,"volume":161584,"rsi_14":60.3,"sma_20":209415.0,"sma_60":174718.33,"sma_120":186318.33},{"date":"2024-11-13","open":213972,"high":224350,"low":210513,"close":221385,"volume":108162,"rsi_14":61.19,"sma_20":211070.0,"sma_60":175951.67,"sma_120":186810.0},{"date":"2024-11-14","open":229291,"high":242140,"low":227315,"close":229785,"volume":193797,"rsi_14":63.82,"sma_20":212195.0,"sma_60":177318.33,"sma_120":187390.83},{"date":"2024-11-15","open":234233,"high":238186,"low":228303,"close":234727,"volume":131684,"rsi_14":64.37,"sma_20":213770.0,"sma_60":178801.67,"sma_120":188003.33},{"date":"2024-11-18","open":230280,"high":232256,"low":201618,"close":206560,"volume":296850,"rsi_14":52.96,"sma_20":213870.0,"sma_60":179743.33,"sma_120":188266.67},{"date":"2024-11-19","open":207054,"high":212490,"low":200136,"close":208536,"volume":119189,"rsi_14":53.54,"sma_20":213970.0,"sma_60":180771.67,"sma_120":188413.33},{"date":"2024-11-20","open":213478,"high":216937,"low":208042,"close":210513,"volume":112081,"rsi_14":55.21,"sma_20":214595.0,"sma_60":181790.0,"sma_120":188607.5},{"date":"2024-11-21","open":210513,"high":225338,"low":207548,"close":215455,"volume":171123,"rsi_14":61.54,"sma_20":215295.0,"sma_60":182893.33,"sma_120":188703.33},{"date":"2024-11-22","open":217926,"high":230280,"low":215949,"close":221385,"volume":132538,"rsi_14":62.89,"sma_20":216195.0,"sma_60":184170.0,"sma_120":188736.67},{"date":"2024-11-25","open":221385,"high":224844,"low":207548,"close":211007,"volume":157671,"rsi_14":50.45,"sma_20":216395.0,"sma_60":185291.67,"sma_120":188761.67},{"date":"2024-11-26","open":210513,"high":211501,"low":203595,"close":206066,"volume":104391,"rsi_14":43.66,"sma_20":216720.0,"sma_60":186413.33,"sma_120":188799.17},{"date":"2024-11-27","open":205572,"high":208537,"low":194008,"close":194305,"volume":162356,"rsi_14":32.11,"sma_20":216425.0,"sma_60":187248.33,"sma_120":188720.83},{"date":"2024-11-28","open":195787,"high":200136,"low":189857,"close":191933,"volume":98433,"rsi_14":31.39,"sma_20":216110.0,"sma_60":188045.0,"sma_120":188672.5},{"date":"2024-11-29","open":190549,"high":193020,"low":185706,"close":190747,"volume":127260,"rsi_14":31.19,"sma_20":216195.0,"sma_60":188796.67,"sma_120":188651.67},{"date":"2024-12-02","open":193712,"high":195985,"low":187979,"close":192624,"volume":88701,"rsi_14":37.63,"sma_20":216285.0,"sma_60":189553.33,"sma_120":188617.5},{"date":"2024-12-03","open":194700,"high":210019,"low":194403,"close":209525,"volume":143089,"rsi_14":44.39,"sma_20":216260.0,"sma_60":190673.33,"sma_120":188667.5},{"date":"2024-12-04","open":206560,"high":209525,"low":195787,"close":203595,"volume":211522,"rsi_14":37.32,"sma_20":215460.0,"sma_60":191606.67,"sma_120":188709.17},{"date":"2024-12-05","open":204583,"high":220891,"low":204089,"close":219408,"volume":187897,"rsi_14":43.29,"sma_20":214835.0,"sma_60":192928.33,"sma_120":188875.83},{"date":"2024-12-06","open":217431,"high":220396,"low":206560,"close":216937,"volume":149741,"rsi_14":55.87,"sma_20":214085.0,"sma_60":194230.0,"sma_120":188846.67},{"date":"2024-12-09","open":216443,"high":217431,"low":209031,"close":215949,"volume":113224,"rsi_14":54.24,"sma_20":213310.0,"sma_60":195556.67,"sma_120":188717.5},{"date":"2024-12-10","open":215455,"high":228797,"low":200136,"close":211501,"volume":319643,"rsi_14":50.55,"sma_20":213085.0,"sma_60":196805.0,"sma_120":188696.67},{"date":"2024-12-11","open":209525,"high":225338,"low":203101,"close":217431,"volume":191921,"rsi_14":51.09,"sma_20":212885.0,"sma_60":198073.33,"sma_120":188705.0},{"date":"2024-12-12","open":222373,"high":243622,"low":220396,"close":240163,"volume":281327,"rsi_14":58.72,"sma_20":213410.0,"sma_60":199743.33,"sma_120":188850.83},{"date":"2024-12-13","open":243622,"high":250540,"low":237692,"close":241645,"volume":187047,"rsi_14":65.5,"sma_20":213760.0,"sma_60":201150.0,"sma_120":189042.5},{"date":"2024-12-16","open":249058,"high":267836,"low":245105,"close":259435,"volume":181643,"rsi_14":73.89,"sma_20":216435.0,"sma_60":202873.33,"sma_120":189450.83},{"date":"2024-12-17","open":266354,"high":270307,"low":257953,"close":261906,"volume":159469,"rsi_14":83.01,"sma_20":219135.0,"sma_60":204568.33,"sma_120":189888.33},{"date":"2024-12-18","open":259435,"high":264871,"low":246093,"close":254494,"volume":193126,"rsi_14":79.12,"sma_20":221360.0,"sma_60":206111.67,"sma_120":190342.5},{"date":"2024-12-19","open":246093,"high":251034,"low":240657,"close":247575,"volume":161922,"rsi_14":75.11,"sma_20":222985.0,"sma_60":207478.33,"sma_120":190709.17},{"date":"2024-12-20","open":255976,"high":259435,"low":245105,"close":248069,"volume":173100,"rsi_14":74.8,"sma_20":224335.0,"sma_60":208886.67,"sma_120":191059.17},{"date":"2024-12-23","open":253999,"high":255976,"low":242634,"close":248564,"volume":110812,"rsi_14":70.47,"sma_20":226235.0,"sma_60":210353.33,"sma_120":191484.17},{"date":"2024-12-24","open":251034,"high":263389,"low":246093,"close":260424,"volume":103950,"rsi_14":78.05,"sma_20":228985.0,"sma_60":211868.33,"sma_120":191871.67},{"date":"2024-12-26","open":262894,"high":268824,"low":252023,"close":253505,"volume":328171,"rsi_14":68.45,"sma_20":231980.0,"sma_60":213326.67,"sma_120":192275.83},{"date":"2024-12-27","open":254988,"high":264377,"low":247081,"close":252023,"volume":112102,"rsi_14":69.19,"sma_20":235020.0,"sma_60":214751.67,"sma_120":192696.67},{"date":"2024-12-30","open":251034,"high":255482,"low":243622,"close":252023,"volume":77813,"rsi_14":69.95,"sma_20":238120.0,"sma_60":216235.0,"sma_120":192946.67},{"date":"2025-01-02","open":255976,"high":269813,"low":253999,"close":261906,"volume":407116,"rsi_14":76.29,"sma_20":241625.0,"sma_60":217831.67,"sma_120":193238.33},{"date":"2025-01-03","open":261906,"high":290073,"low":255976,"close":286120,"volume":243799,"rsi_14":80.09,"sma_20":245500.0,"sma_60":219823.33,"sma_120":193792.5},{"date":"2025-01-06","open":285626,"high":295509,"low":280190,"close":291062,"volume":124847,"rsi_14":76.41,"sma_20":249925.0,"sma_60":221891.67,"sma_120":194405.0},{"date":"2025-01-07","open":295509,"high":300945,"low":285132,"close":293038,"volume":93470,"rsi_14":76.53,"sma_20":253650.0,"sma_60":223931.67,"sma_120":194946.67},{"date":"2025-01-08","open":288097,"high":293532,"low":285132,"close":288591,"volume":112394,"rsi_14":67.46,"sma_20":257275.0,"sma_60":225750.0,"sma_120":195434.17},{"date":"2025-01-09","open":289579,"high":299462,"low":276237,"close":296497,"volume":140662,"rsi_14":69.44,"sma_20":261350.0,"sma_60":227541.67,"sma_120":195921.67},{"date":"2025-01-10","open":294027,"high":296992,"low":284143,"close":286120,"volume":100288,"rsi_14":67.2,"sma_20":265125.0,"sma_60":229208.33,"sma_120":196359.17},{"date":"2025-01-13","open":282661,"high":285626,"low":274260,"close":280684,"volume":84054,"rsi_14":68.31,"sma_20":268325.0,"sma_60":230760.0,"sma_120":196730.0},{"date":"2025-01-14","open":278708,"high":279202,"low":265859,"close":270801,"volume":174765,"rsi_14":61.39,"sma_20":269875.0,"sma_60":231826.67,"sma_120":197117.5},{"date":"2025-01-15","open":270801,"high":277225,"low":264871,"close":270801,"volume":83903,"rsi_14":61.19,"sma_20":271350.0,"sma_60":232960.0,"sma_120":197596.67},{"date":"2025-01-16","open":279696,"high":289579,"low":279696,"close":284638,"volume":139579,"rsi_14":61.95,"sma_20":272625.0,"sma_60":234310.0,"sma_120":198271.67},{"date":"2025-01-17","open":282167,"high":283649,"low":271789,"close":282167,"volume":103211,"rsi_14":64.8,"sma_20":273650.0,"sma_60":235585.0,"sma_120":198934.17},{"date":"2025-01-20","open":287108,"high":293038,"low":275743,"close":279696,"volume":119935,"rsi_14":64.14,"sma_20":274925.0,"sma_60":236960.0,"sma_120":199671.67},{"date":"2025-01-21","open":282167,"high":297486,"low":278213,"close":292544,"volume":139611,"rsi_14":68.3,"sma_20":277200.0,"sma_60":238493.33,"sma_120":200442.5},{"date":"2025-01-22","open":299957,"high":323676,"low":298968,"close":321700,"volume":204843,"rsi_14":73.0,"sma_20":280925.0,"sma_60":240485.0,"sma_120":201530.0},{"date":"2025-01-23","open":321700,"high":327135,"low":313299,"close":325653,"volume":117072,"rsi_14":68.02,"sma_20":284825.0,"sma_60":242485.0,"sma_120":202842.5},{"date":"2025-01-24","open":322688,"high":331583,"low":314287,"close":328618,"volume":100849,"rsi_14":67.43,"sma_20":288275.0,"sma_60":244660.0,"sma_120":204251.67},{"date":"2025-01-31","open":285132,"high":287602,"low":265365,"close":280684,"volume":308436,"rsi_14":45.98,"sma_20":289650.0,"sma_60":246018.33,"sma_120":205235.83},{"date":"2025-02-03","open":269813,"high":275743,"low":251034,"close":261906,"volume":260401,"rsi_14":42.06,"sma_20":290150.0,"sma_60":247093.33,"sma_120":206071.67},{"date":"2025-02-04","open":270307,"high":277719,"low":264871,"close":270307,"volume":108558,"rsi_14":42.23,"sma_20":291075.0,"sma_60":248463.33,"sma_120":206892.5},{"date":"2025-02-05","open":269318,"high":280190,"low":266848,"close":272778,"volume":72164,"rsi_14":45.85,"sma_20":291625.0,"sma_60":249845.0,"sma_120":207797.5},{"date":"2025-02-06","open":282661,"high":288097,"low":278213,"close":285626,"volume":96817,"rsi_14":51.47,"sma_20":291600.0,"sma_60":251120.0,"sma_120":208963.33},{"date":"2025-02-07","open":285626,"high":290567,"low":278708,"close":280190,"volume":58950,"rsi_14":52.87,"sma_20":291050.0,"sma_60":252145.0,"sma_120":210258.33},{"date":"2025-02-10","open":279202,"high":297486,"low":273272,"close":295015,"volume":84833,"rsi_14":56.79,"sma_20":291150.0,"sma_60":253211.67,"sma_120":211630.83},{"date":"2025-02-11","open":295015,"high":309346,"low":292050,"close":293038,"volume":70338,"rsi_14":52.52,"sma_20":291375.0,"sma_60":254245.0,"sma_120":212972.5},{"date":"2025-02-12","open":296497,"high":309346,"low":288097,"close":309346,"volume":55069,"rsi_14":57.53,"sma_20":292025.0,"sma_60":255561.67,"sma_120":214456.67},{"date":"2025-02-13","open":314781,"high":330100,"low":301933,"close":326147,"volume":136305,"rsi_14":61.93,"sma_20":294050.0,"sma_60":257420.0,"sma_120":216069.17},{"date":"2025-02-14","open":326641,"high":342454,"low":324170,"close":330595,"volume":157206,"rsi_14":60.21,"sma_20":296575.0,"sma_60":259261.67,"sma_120":217606.67},{"date":"2025-02-17","open":326641,"high":330100,"low":309346,"close":317252,"volume":159481,"rsi_14":48.7,"sma_20":298925.0,"sma_60":260736.67,"sma_120":219027.5},{"date":"2025-02-18","open":315276,"high":355797,"low":315276,"close":355303,"volume":233768,"rsi_14":57.25,"sma_20":303200.0,"sma_60":262770.0,"sma_120":220785.83},{"date":"2025-02-19","open":355797,"high":357774,"low":343937,"close":352832,"volume":92771,"rsi_14":55.93,"sma_20":306650.0,"sma_60":265236.67,"sma_120":222490.0},{"date":"2025-02-20","open":341466,"high":352832,"low":331089,"close":338501,"volume":155254,"rsi_14":66.96,"sma_20":309500.0,"sma_60":267428.33,"sma_120":224100.0},{"date":"2025-02-21","open":344431,"high":375563,"low":341466,"close":371610,"volume":232910,"rsi_14":79.68,"sma_20":314150.0,"sma_60":270145.0,"sma_120":225967.5},{"date":"2025-02-24","open":358762,"high":368151,"low":351349,"close":361727,"volume":162449,"rsi_14":74.54,"sma_20":317650.0,"sma_60":272611.67,"sma_120":227752.5},{"date":"2025-02-25","open":355797,"high":365680,"low":348384,"close":358762,"volume":89096,"rsi_14":73.02,"sma_20":319525.0,"sma_60":274928.33,"sma_120":229549.17},{"date":"2025-02-26","open":362715,"high":381493,"low":356291,"close":363209,"volume":153607,"rsi_14":71.75,"sma_20":321425.0,"sma_60":277495.0,"sma_120":231393.33},{"date":"2025-02-27","open":367163,"high":378528,"low":345419,"close":350361,"volume":189264,"rsi_14":68.88,"sma_20":322525.0,"sma_60":279928.33,"sma_120":233170.83},{"date":"2025-02-28","open":326147,"high":336030,"low":315770,"close":318735,"volume":285098,"rsi_14":55.85,"sma_20":324450.0,"sma_60":282026.67,"sma_120":234637.5},{"date":"2025-03-04","open":304898,"high":318241,"low":297980,"close":315276,"volume":176702,"rsi_14":55.45,"sma_20":327150.0,"sma_60":284106.67,"sma_120":236075.83},{"date":"2025-03-05","open":322688,"high":327630,"low":312311,"close":318241,"volume":136238,"rsi_14":52.33,"sma_20":329575.0,"sma_60":286256.67,"sma_120":237526.67},{"date":"2025-03-06","open":316758,"high":319229,"low":301933,"close":308357,"volume":153838,"rsi_14":45.16,"sma_20":331375.0,"sma_60":288208.33,"sma_120":238880.83},{"date":"2025-03-07","open":301933,"high":313299,"low":297486,"close":309840,"volume":135294,"rsi_14":44.26,"sma_20":332600.0,"sma_60":289900.0,"sma_120":240286.67},{"date":"2025-03-10","open":306875,"high":312311,"low":297980,"close":298474,"volume":134446,"rsi_14":44.75,"sma_20":333525.0,"sma_60":291500.0,"sma_120":241553.33},{"date":"2025-03-11","open":284638,"high":323182,"low":278708,"close":320217,"volume":272452,"rsi_14":39.21,"sma_20":334800.0,"sma_60":293200.0,"sma_120":243064.17},{"date":"2025-03-12","open":323676,"high":339737,"low":320711,"close":338007,"volume":239362,"rsi_14":45.83,"sma_20":337075.0,"sma_60":295241.67,"sma_120":244735.83},{"date":"2025-03-13","open":345419,"high":347396,"low":327135,"close":327135,"volume":231187,"rsi_14":46.74,"sma_20":337975.0,"sma_60":297116.67,"sma_120":246336.67},{"date":"2025-03-14","open":322688,"high":339984,"low":322688,"close":338007,"volume":95107,"rsi_14":38.96,"sma_20":338575.0,"sma_60":299250.0,"sma_120":248027.5},{"date":"2025-03-17","open":342949,"high":347890,"low":330100,"close":334054,"volume":85500,"rsi_14":40.54,"sma_20":338750.0,"sma_60":301216.67,"sma_120":249645.0},{"date":"2025-03-18","open":337513,"high":354314,"low":328124,"close":338995,"volume":140774,"rsi_14":43.33,"sma_20":339850.0,"sma_60":302883.33,"sma_120":251313.33},{"date":"2025-03-19","open":338995,"high":339490,"low":315276,"close":317252,"volume":205041,"rsi_14":36.12,"sma_20":337925.0,"sma_60":304158.33,"sma_120":252654.17},{"date":"2025-03-20","open":323182,"high":328124,"low":311322,"close":315276,"volume":109150,"rsi_14":38.66,"sma_20":336025.0,"sma_60":305100.0,"sma_120":253986.67},{"date":"2025-03-21","open":311322,"high":325653,"low":307369,"close":314287,"volume":150517,"rsi_14":48.21,"sma_20":334800.0,"sma_60":305983.33,"sma_120":255275.83},{"date":"2025-03-24","open":311816,"high":318735,"low":304898,"close":310334,"volume":68572,"rsi_14":48.02,"sma_20":331700.0,"sma_60":306925.0,"sma_120":256518.33},{"date":"2025-03-25","open":311322,"high":322688,"low":303910,"close":304898,"volume":91567,"rsi_14":44.75,"sma_20":328825.0,"sma_60":307891.67,"sma_120":257685.0},{"date":"2025-03-26","open":309346,"high":324170,"low":304898,"close":319723,"volume":93804,"rsi_14":54.31,"sma_20":326850.0,"sma_60":309100.0,"sma_120":258993.33},{"date":"2025-03-27","open":309840,"high":311816,"low":295509,"close":298968,"volume":148765,"rsi_14":46.41,"sma_20":323600.0,"sma_60":309950.0,"sma_120":260151.67},{"date":"2025-03-28","open":300451,"high":301439,"low":288591,"close":289579,"volume":144288,"rsi_14":47.02,"sma_20":320525.0,"sma_60":310441.67,"sma_120":261155.0},{"date":"2025-03-31","open":279202,"high":293532,"low":278708,"close":289085,"volume":118684,"rsi_14":37.84,"sma_20":319025.0,"sma_60":311041.67,"sma_120":262184.17},{"date":"2025-04-01","open":290567,"high":298474,"low":289579,"close":293038,"volume":98166,"rsi_14":30.3,"sma_20":317900.0,"sma_60":311733.33,"sma_120":263242.5},{"date":"2025-04-02","open":296521,"high":302989,"low":293536,"close":295526,"volume":68181,"rsi_14":33.81,"sma_20":316650.0,"sma_60":312433.33,"sma_120":264334.17},{"date":"2025-04-03","open":281595,"high":307964,"low":277615,"close":302491,"volume":122833,"rsi_14":31.19,"sma_20":316250.0,"sma_60":313083.33,"sma_120":265457.5},{"date":"2025-04-04","open":295526,"high":296023,"low":257217,"close":264182,"volume":404160,"rsi_14":23.25,"sma_20":313850.0,"sma_60":312683.33,"sma_120":266253.33},{"date":"2025-04-07","open":245277,"high":248759,"low":235326,"close":238311,"volume":208890,"rsi_14":16.93,"sma_20":310725.0,"sma_60":311766.67,"sma_120":266829.17},{"date":"2025-04-08","open":251744,"high":258212,"low":246272,"close":247764,"volume":106574,"rsi_14":25.0,"sma_20":306975.0,"sma_60":310975.0,"sma_120":267453.33},{"date":"2025-04-09","open":240799,"high":255227,"low":239804,"close":247267,"volume":121330,"rsi_14":25.26,"sma_20":302300.0,"sma_60":310250.0,"sma_120":268000.0},{"date":"2025-04-10","open":287566,"high":289058,"low":267665,"close":280103,"volume":385134,"rsi_14":39.54,"sma_20":299825.0,"sma_60":309941.67,"sma_120":268741.67},{"date":"2025-04-11","open":272143,"high":285576,"low":265177,"close":285576,"volume":156546,"rsi_14":42.33,"sma_20":297075.0,"sma_60":309900.0,"sma_120":269554.17},{"date":"2025-04-14","open":287566,"high":289556,"low":278113,"close":282093,"volume":113107,"rsi_14":42.82,"sma_20":294350.0,"sma_60":309891.67,"sma_120":270325.83},{"date":"2025-04-15","open":283088,"high":289058,"low":279605,"close":286570,"volume":73452,"rsi_14":39.14,"sma_20":291600.0,"sma_60":310125.0,"sma_120":270975.83},{"date":"2025-04-16","open":277118,"high":280103,"low":267167,"close":269157,"volume":171131,"rsi_14":40.0,"sma_20":289075.0,"sma_60":310066.67,"sma_120":271513.33},{"date":"2025-04-17","open":268660,"high":277118,"low":264182,"close":276620,"volume":84918,"rsi_14":45.25,"sma_20":287025.0,"sma_60":309900.0,"sma_120":272105.0},{"date":"2025-04-18","open":280103,"high":291546,"low":275625,"close":287068,"volume":109034,"rsi_14":48.81,"sma_20":285550.0,"sma_60":309950.0,"sma_120":272767.5},{"date":"2025-04-21","open":290551,"high":301994,"low":287566,"close":294531,"volume":106298,"rsi_14":49.85,"sma_20":284650.0,"sma_60":310166.67,"sma_120":273563.33},{"date":"2025-04-22","open":286073,"high":294033,"low":280103,"close":281098,"volume":80024,"rsi_14":46.07,"sma_20":283350.0,"sma_60":309941.67,"sma_120":274217.5},{"date":"2025-04-23","open":296023,"high":300501,"low":290551,"close":296023,"volume":140521,"rsi_14":48.31,"sma_20":282050.0,"sma_60":309475.0,"sma_120":274980.0},{"date":"2025-04-24","open":299506,"high":299506,"low":286570,"close":290053,"volume":115591,"rsi_14":58.13,"sma_20":281500.0,"sma_60":308841.67,"sma_120":275663.33},{"date":"2025-04-25","open":297516,"high":311944,"low":292541,"close":306969,"volume":207207,"rsi_14":72.85,"sma_20":282275.0,"sma_60":308441.67,"sma_120":276550.83},{"date":"2025-04-28","open":309954,"high":309954,"low":299008,"close":303984,"volume":186999,"rsi_14":69.55,"sma_20":282925.0,"sma_60":308800.0,"sma_120":277409.17},{"date":"2025-04-29","open":305476,"high":314929,"low":301994,"close":314432,"volume":200287,"rsi_14":71.84,"sma_20":283900.0,"sma_60":309650.0,"sma_120":278371.67},{"date":"2025-04-30","open":312441,"high":315427,"low":297516,"close":301994,"volume":175276,"rsi_14":58.21,"sma_20":284225.0,"sma_60":310150.0,"sma_120":279306.67},{"date":"2025-05-02","open":326870,"high":338312,"low":315427,"close":331845,"volume":519569,"rsi_14":64.67,"sma_20":285700.0,"sma_60":311108.33,"sma_120":280476.67},{"date":"2025-05-07","open":327865,"high":333337,"low":320402,"close":322889,"volume":178772,"rsi_14":62.5,"sma_20":288650.0,"sma_60":311700.0,"sma_120":281410.0},{"date":"2025-05-08","open":327865,"high":331347,"low":322889,"close":328860,"volume":286592,"rsi_14":62.84,"sma_20":293200.0,"sma_60":312483.33,"sma_120":282314.17},{"date":"2025-05-09","open":333337,"high":347268,"low":324879,"close":343288,"volume":191415,"rsi_14":72.92,"sma_20":298000.0,"sma_60":313258.33,"sma_120":283235.0},{"date":"2025-05-12","open":357716,"high":367168,"low":348263,"close":355726,"volume":239272,"rsi_14":73.73,"sma_20":303450.0,"sma_60":314275.0,"sma_120":284260.0},{"date":"2025-05-13","open":360701,"high":378611,"low":358213,"close":372641,"volume":230501,"rsi_14":74.71,"sma_20":308100.0,"sma_60":315300.0,"sma_120":285430.83},{"date":"2025-05-14","open":386074,"high":406472,"low":382094,"close":406472,"volume":301986,"rsi_14":78.05,"sma_20":314175.0,"sma_60":316608.33,"sma_120":287014.17},{"date":"2025-05-15","open":396025,"high":399010,"low":384582,"close":390054,"volume":192654,"rsi_14":76.9,"sma_20":319600.0,"sma_60":317566.67,"sma_120":288414.17},{"date":"2025-05-16","open":395030,"high":406970,"low":390054,"close":402492,"volume":204465,"rsi_14":76.62,"sma_20":325425.0,"sma_60":318958.33,"sma_120":289847.5},{"date":"2025-05-19","open":396025,"high":397020,"low":382094,"close":391049,"volume":151261,"rsi_14":74.58,"sma_20":331550.0,"sma_60":319516.67,"sma_120":291143.33},{"date":"2025-05-20","open":397517,"high":410453,"low":393039,"close":407965,"volume":141930,"rsi_14":74.58,"sma_20":338150.0,"sma_60":320400.0,"sma_120":292818.33},{"date":"2025-05-21","open":415925,"high":417418,"low":393537,"close":413935,"volume":179400,"rsi_14":76.37,"sma_20":344525.0,"sma_60":321625.0,"sma_120":294526.67},{"date":"2025-05-22","open":405477,"high":417418,"low":398512,"close":408960,"volume":107375,"rsi_14":73.28,"sma_20":350275.0,"sma_60":322208.33,"sma_120":296176.67},{"date":"2025-05-23","open":416423,"high":439309,"low":414930,"close":436821,"volume":173517,"rsi_14":80.87,"sma_20":358100.0,"sma_60":323425.0,"sma_120":298018.33},{"date":"2025-05-26","open":452742,"high":454234,"low":433338,"close":446771,"volume":157319,"rsi_14":78.95,"sma_20":365675.0,"sma_60":324858.33,"sma_120":299893.33},{"date":"2025-05-27","open":446771,"high":473637,"low":446771,"close":471647,"volume":133644,"rsi_14":84.69,"sma_20":374800.0,"sma_60":326633.33,"sma_120":302064.17},{"date":"2025-05-28","open":490553,"high":491548,"low":458214,"close":467170,"volume":260985,"rsi_14":82.48,"sma_20":382850.0,"sma_60":328550.0,"sma_120":304239.17},{"date":"2025-05-29","open":487568,"high":517419,"low":485578,"close":507469,"volume":311026,"rsi_14":84.38,"sma_20":393075.0,"sma_60":331675.0,"sma_120":306850.83},{"date":"2025-05-30","open":501498,"high":502493,"low":484085,"close":485578,"volume":211826,"rsi_14":76.15,"sma_20":401675.0,"sma_60":334491.67,"sma_120":309299.17},{"date":"2025-06-02","open":467667,"high":496026,"low":465677,"close":484085,"volume":178259,"rsi_14":73.93,"sma_20":410825.0,"sma_60":337233.33,"sma_120":311745.0},{"date":"2025-06-04","open":494036,"high":540305,"low":491548,"close":537320,"volume":228484,"rsi_14":75.94,"sma_20":421150.0,"sma_60":341033.33,"sma_120":314620.83},{"date":"2025-06-05","open":560206,"high":560206,"low":530354,"close":546275,"volume":156282,"rsi_14":81.91,"sma_20":432375.0,"sma_60":344958.33,"sma_120":317429.17},{"date":"2025-06-09","open":569161,"high":601997,"low":568166,"close":585082,"volume":260282,"rsi_14":83.67,"sma_20":445250.0,"sma_60":349725.0,"sma_120":320612.5},{"date":"2025-06-10","open":585081,"high":600007,"low":553240,"close":578116,"volume":245854,"rsi_14":85.07,"sma_20":457050.0,"sma_60":354008.33,"sma_120":323604.17},{"date":"2025-06-11","open":584086,"high":603987,"low":567171,"close":582096,"volume":153214,"rsi_14":84.31,"sma_20":468425.0,"sma_60":358058.33,"sma_120":326650.0},{"date":"2025-06-12","open":596027,"high":597022,"low":572146,"close":590057,"volume":145256,"rsi_14":84.44,"sma_20":479350.0,"sma_60":362425.0,"sma_120":329770.83},{"date":"2025-06-13","open":583091,"high":583091,"low":549260,"close":566176,"volume":254445,"rsi_14":78.62,"sma_20":487375.0,"sma_60":366208.33,"sma_120":332729.17},{"date":"2025-06-16","open":563191,"high":603987,"low":561201,"close":596027,"volume":166406,"rsi_14":78.78,"sma_20":497725.0,"sma_60":370558.33,"sma_120":335887.5},{"date":"2025-06-17","open":611947,"high":628863,"low":587072,"close":608962,"volume":198456,"rsi_14":79.0,"sma_20":508100.0,"sma_60":375041.67,"sma_120":338962.5},{"date":"2025-06-18","open":608962,"high":615928,"low":595032,"close":603987,"volume":114962,"rsi_14":75.48,"sma_20":518800.0,"sma_60":379808.33,"sma_120":341983.33},{"date":"2025-06-19","open":599012,"high":609957,"low":588067,"close":606972,"volume":94402,"rsi_14":77.07,"sma_20":528800.0,"sma_60":384658.33,"sma_120":344879.17},{"date":"2025-06-20","open":602992,"high":606972,"low":578116,"close":601997,"volume":151131,"rsi_14":71.21,"sma_20":538250.0,"sma_60":389441.67,"sma_120":347712.5},{"date":"2025-06-23","open":585081,"high":634833,"low":585081,"close":620903,"volume":169959,"rsi_14":80.77,"sma_20":548900.0,"sma_60":394608.33,"sma_120":350766.67},{"date":"2025-06-24","open":626873,"high":670655,"low":606972,"close":666674,"volume":186990,"rsi_14":84.56,"sma_20":560450.0,"sma_60":400633.33,"sma_120":354262.5},{"date":"2025-06-25","open":680605,"high":688565,"low":643789,"close":663689,"volume":165286,"rsi_14":79.53,"sma_20":571350.0,"sma_60":406358.33,"sma_120":357729.17},{"date":"2025-06-26","open":666674,"high":684585,"low":627868,"close":655729,"volume":147062,"rsi_14":75.7,"sma_20":580600.0,"sma_60":412300.0,"sma_120":361125.0},{"date":"2025-06-27","open":656724,"high":673640,"low":638813,"close":647769,"volume":113057,"rsi_14":67.21,"sma_20":589675.0,"sma_60":418266.67,"sma_120":364354.17},{"date":"2025-06-30","open":676625,"high":696028,"low":640804,"close":652744,"volume":204167,"rsi_14":70.72,"sma_20":596975.0,"sma_60":424325.0,"sma_120":367683.33},{"date":"2025-07-01","open":656724,"high":690555,"low":596027,"close":601997,"volume":323082,"rsi_14":54.39,"sma_20":602825.0,"sma_60":429466.67,"sma_120":370600.0},{"date":"2025-07-02","open":596027,"high":596027,"low":554235,"close":570156,"volume":406002,"rsi_14":46.03,"sma_20":607150.0,"sma_60":434066.67,"sma_120":373250.0},{"date":"2025-07-03","open":586076,"high":590057,"low":568166,"close":573141,"volume":130599,"rsi_14":51.52,"sma_20":608950.0,"sma_60":438600.0,"sma_120":375841.67},{"date":"2025-07-04","open":566176,"high":577121,"low":550255,"close":552245,"volume":164381,"rsi_14":40.09,"sma_20":609250.0,"sma_60":443425.0,"sma_120":378054.17},{"date":"2025-07-07","open":530355,"high":562196,"low":529359,"close":557220,"volume":183070,"rsi_14":37.85,"sma_20":607850.0,"sma_60":448766.67,"sma_120":380266.67},{"date":"2025-07-08","open":555230,"high":601002,"low":555230,"close":598017,"volume":182310,"rsi_14":48.8,"sma_20":608850.0,"sma_60":454633.33,"sma_120":382804.17},{"date":"2025-07-09","open":611947,"high":611947,"low":591052,"close":602992,"volume":98433,"rsi_14":49.21,"sma_20":609900.0,"sma_60":460591.67,"sma_120":385420.83},{"date":"2025-07-10","open":612942,"high":624883,"low":598017,"close":600007,"volume":121064,"rsi_14":49.6,"sma_20":610400.0,"sma_60":465950.0,"sma_120":387945.83},{"date":"2025-07-11","open":599012,"high":609957,"low":544285,"close":556225,"volume":281679,"rsi_14":38.18,"sma_20":609900.0,"sma_60":470483.33,"sma_120":390191.67},{"date":"2025-07-14","open":557220,"high":574136,"low":553240,"close":568166,"volume":119299,"rsi_14":29.46,"sma_20":608500.0,"sma_60":475275.0,"sma_120":392583.33},{"date":"2025-07-15","open":573141,"high":601002,"low":563191,"close":600007,"volume":153544,"rsi_14":38.15,"sma_20":608050.0,"sma_60":480525.0,"sma_120":395325.0},{"date":"2025-07-16","open":595032,"high":600007,"low":582096,"close":587072,"volume":97498,"rsi_14":37.45,"sma_20":607200.0,"sma_60":485850.0,"sma_120":397958.33},{"date":"2025-07-17","open":597022,"high":598017,"low":574136,"close":577121,"volume":93810,"rsi_14":37.18,"sma_20":605700.0,"sma_60":490883.33,"sma_120":400391.67},{"date":"2025-07-18","open":584086,"high":599012,"low":576126,"close":587072,"volume":95614,"rsi_14":38.3,"sma_20":604950.0,"sma_60":495908.33,"sma_120":402929.17},{"date":"2025-07-21","open":584086,"high":590057,"low":554235,"close":570156,"volume":143767,"rsi_14":43.55,"sma_20":602400.0,"sma_60":500525.0,"sma_120":405345.83},{"date":"2025-07-22","open":566176,"high":569161,"low":548265,"close":555230,"volume":114798,"rsi_14":46.75,"sma_20":596800.0,"sma_60":505116.67,"sma_120":407529.17},{"date":"2025-07-23","open":558215,"high":562196,"low":537320,"close":553240,"volume":123289,"rsi_14":45.65,"sma_20":591250.0,"sma_60":509425.0,"sma_120":409450.0},{"date":"2025-07-24","open":564186,"high":571151,"low":540305,"close":553240,"volume":132908,"rsi_14":50.24,"sma_20":586100.0,"sma_60":513833.33,"sma_120":411337.5},{"date":"2025-07-25","open":552245,"high":572146,"low":548265,"close":567171,"volume":151309,"rsi_14":52.29,"sma_20":582050.0,"sma_60":518191.67,"sma_120":413316.67},{"date":"2025-07-28","open":572146,"high":573141,"low":528364,"close":534335,"volume":275670,"rsi_14":34.76,"sma_20":576100.0,"sma_60":522050.0,"sma_120":415425.0},{"date":"2025-07-29","open":537320,"high":561201,"low":534335,"close":558215,"volume":146675,"rsi_14":40.17,"sma_20":573900.0,"sma_60":526133.33,"sma_120":417891.67},{"date":"2025-07-30","open":554235,"high":565181,"low":552245,"close":560206,"volume":89467,"rsi_14":41.23,"sma_20":573400.0,"sma_60":530458.33,"sma_120":420304.17},{"date":"2025-07-31","open":569161,"high":606972,"low":567171,"close":598017,"volume":324377,"rsi_14":59.46,"sma_20":574650.0,"sma_60":534916.67,"sma_120":423012.5},{"date":"2025-08-01","open":588067,"high":592047,"low":559211,"close":574136,"volume":151026,"rsi_14":51.28,"sma_20":575750.0,"sma_60":539125.0,"sma_120":425412.5},{"date":"2025-08-04","open":561201,"high":574136,"low":547270,"close":570156,"volume":96242,"rsi_14":42.72,"sma_20":576400.0,"sma_60":543166.67,"sma_120":427825.0},{"date":"2025-08-05","open":600007,"high":627868,"low":597022,"close":613938,"volume":231236,"rsi_14":55.7,"sma_20":577200.0,"sma_60":547700.0,"sma_120":430479.17},{"date":"2025-08-06","open":606972,"high":611947,"low":598017,"close":601997,"volume":96975,"rsi_14":55.23,"sma_20":577150.0,"sma_60":551825.0,"sma_120":433050.0},{"date":"2025-08-07","open":608962,"high":611948,"low":595032,"close":602992,"volume":68151,"rsi_14":53.48,"sma_20":577300.0,"sma_60":555683.33,"sma_120":435491.67},{"date":"2025-08-08","open":598017,"high":603987,"low":583091,"close":589062,"volume":90398,"rsi_14":54.19,"sma_20":578950.0,"sma_60":558741.67,"sma_120":437675.0},{"date":"2025-08-11","open":585081,"high":607967,"low":585081,"close":597022,"volume":96758,"rsi_14":59.55,"sma_20":580400.0,"sma_60":562208.33,"sma_120":439887.5},{"date":"2025-08-12","open":595032,"high":601002,"low":552245,"close":555230,"volume":159541,"rsi_14":50.38,"sma_20":578150.0,"sma_60":564766.67,"sma_120":441862.5},{"date":"2025-08-13","open":567171,"high":574136,"low":551250,"close":560206,"volume":91257,"rsi_14":51.32,"sma_20":576800.0,"sma_60":567600.0,"sma_120":443558.33},{"date":"2025-08-14","open":560206,"high":563191,"low":541300,"close":552245,"volume":131705,"rsi_14":47.1,"sma_20":575550.0,"sma_60":570016.67,"sma_120":445208.33},{"date":"2025-08-18","open":545280,"high":567171,"low":542295,"close":565181,"volume":115652,"rsi_14":56.49,"sma_20":574450.0,"sma_60":572550.0,"sma_120":447087.5},{"date":"2025-08-19","open":555230,"high":562196,"low":517419,"close":522394,"volume":185994,"rsi_14":43.02,"sma_20":572050.0,"sma_60":574450.0,"sma_120":448329.17},{"date":"2025-08-20","open":488065,"high":509459,"low":465677,"close":505479,"volume":309554,"rsi_14":39.93,"sma_20":569550.0,"sma_60":575600.0,"sma_120":449512.5},{"date":"2025-08-21","open":512444,"high":542295,"low":504484,"close":537320,"volume":169063,"rsi_14":38.58,"sma_20":568750.0,"sma_60":577116.67,"sma_120":450987.5},{"date":"2025-08-22","open":539310,"high":558216,"low":538315,"close":552245,"volume":118768,"rsi_14":45.74,"sma_20":568700.0,"sma_60":578466.67,"sma_120":452550.0},{"date":"2025-08-25","open":571151,"high":582096,"low":560206,"close":570156,"volume":159772,"rsi_14":50.0,"sma_20":568850.0,"sma_60":580191.67,"sma_120":454370.83},{"date":"2025-08-26","open":559211,"high":570156,"low":549260,"close":559211,"volume":759585,"rsi_14":38.49,"sma_20":570100.0,"sma_60":581058.33,"sma_120":456366.67},{"date":"2025-08-27","open":563191,"high":563191,"low":545280,"close":554235,"volume":109203,"rsi_14":39.66,"sma_20":569900.0,"sma_60":582208.33,"sma_120":458350.0},{"date":"2025-08-28","open":543290,"high":564186,"low":537320,"close":561201,"volume":73027,"rsi_14":41.18,"sma_20":569950.0,"sma_60":583500.0,"sma_120":460366.67},{"date":"2025-08-29","open":566176,"high":576126,"low":552245,"close":557220,"volume":69390,"rsi_14":42.98,"sma_20":567900.0,"sma_60":583833.33,"sma_120":462433.33},{"date":"2025-09-01","open":545280,"high":551250,"low":527369,"close":530354,"volume":76619,"rsi_14":36.44,"sma_20":565700.0,"sma_60":583566.67,"sma_120":464262.5},{"date":"2025-09-02","open":536325,"high":545280,"low":525379,"close":529359,"volume":49663,"rsi_14":43.69,"sma_20":563650.0,"sma_60":582633.33,"sma_120":466179.17},{"date":"2025-09-03","open":530354,"high":539310,"low":528364,"close":531349,"volume":58679,"rsi_14":42.86,"sma_20":559500.0,"sma_60":581850.0,"sma_120":467929.17},{"date":"2025-09-04","open":537320,"high":543290,"low":527369,"close":533340,"volume":106577,"rsi_14":45.18,"sma_20":556050.0,"sma_60":581033.33,"sma_120":469545.83},{"date":"2025-09-05","open":545280,"high":581101,"low":540305,"close":576126,"volume":242993,"rsi_14":52.42,"sma_20":554700.0,"sma_60":580800.0,"sma_120":471612.5},{"date":"2025-09-08","open":597022,"high":605977,"low":585081,"close":593042,"volume":131785,"rsi_14":67.66,"sma_20":554900.0,"sma_60":581250.0,"sma_120":473729.17},{"date":"2025-09-09","open":594037,"high":611948,"low":586077,"close":604982,"volume":132318,"rsi_14":75.51,"sma_20":555300.0,"sma_60":581400.0,"sma_120":475979.17},{"date":"2025-09-10","open":622893,"high":644784,"low":617918,"close":640804,"volume":179009,"rsi_14":76.0,"sma_20":559600.0,"sma_60":581933.33,"sma_120":478487.5},{"date":"2025-09-11","open":647769,"high":655729,"low":614933,"close":619908,"volume":162694,"rsi_14":66.5,"sma_20":562600.0,"sma_60":582200.0,"sma_120":481004.17},{"date":"2025-09-12","open":619908,"high":625878,"low":604982,"close":608962,"volume":86884,"rsi_14":59.8,"sma_20":565450.0,"sma_60":582233.33,"sma_120":483445.83},{"date":"2025-09-15","open":616923,"high":624883,"low":603987,"close":613938,"volume":102342,"rsi_14":64.25,"sma_20":567900.0,"sma_60":582433.33,"sma_120":485937.5},{"date":"2025-09-16","open":616923,"high":640804,"low":609957,"close":635828,"volume":122436,"rsi_14":69.52,"sma_20":573600.0,"sma_60":582683.33,"sma_120":488645.83},{"date":"2025-09-17","open":624883,"high":627868,"low":608962,"close":610952,"volume":78322,"rsi_14":60.96,"sma_20":578900.0,"sma_60":581750.0,"sma_120":491191.67},{"date":"2025-09-18","open":620028,"high":627028,"low":590027,"close":596027,"volume":119447,"rsi_14":57.44,"sma_20":581700.0,"sma_60":580566.67,"sma_120":493462.5},{"date":"2025-09-19","open":606000,"high":617000,"low":594000,"close":596000,"volume":197698,"rsi_14":64.65,"sma_20":583750.0,"sma_60":579516.67,"sma_120":495908.33},{"date":"2025-09-22","open":604982,"high":606972,"low":586076,"close":598017,"volume":67993,"rsi_14":65.75,"sma_20":585150.0,"sma_60":578683.33,"sma_120":498475.0},{"date":"2025-09-23","open":601997,"high":611947,"low":584086,"close":587072,"volume":97751,"rsi_14":62.28,"sma_20":586550.0,"sma_60":577583.33,"sma_120":500954.17},{"date":"2025-09-24","open":583091,"high":583091,"low":558215,"close":573141,"volume":164352,"rsi_14":58.33,"sma_20":587500.0,"sma_60":577100.0,"sma_120":503283.33},{"date":"2025-09-25","open":577121,"high":579111,"low":564186,"close":566176,"volume":68049,"rsi_14":47.55,"sma_20":587750.0,"sma_60":577033.33,"sma_120":505550.0},{"date":"2025-09-26","open":562196,"high":564186,"low":538315,"close":548265,"volume":129551,"rsi_14":39.02,"sma_20":587300.0,"sma_60":576616.67,"sma_120":507608.33},{"date":"2025-09-29","open":552245,"high":554235,"low":519409,"close":529359,"volume":217871,"rsi_14":32.08,"sma_20":587250.0,"sma_60":576233.33,"sma_120":509829.17},{"date":"2025-09-30","open":536325,"high":543290,"low":527369,"close":538315,"volume":111364,"rsi_14":22.16,"sma_20":587700.0,"sma_60":575916.67,"sma_120":512341.67},{"date":"2025-10-01","open":547270,"high":568166,"low":545280,"close":559211,"volume":140626,"rsi_14":33.51,"sma_20":589100.0,"sma_60":575266.67,"sma_120":514950.0},{"date":"2025-10-02","open":582941,"high":606058,"low":565855,"close":598017,"volume":233078,"rsi_14":45.89,"sma_20":592050.0,"sma_60":575083.33,"sma_120":517837.5},{"date":"2025-10-10","open":604982,"high":607967,"low":573141,"close":592047,"volume":141297,"rsi_14":44.55,"sma_20":592850.0,"sma_60":574950.0,"sma_120":520450.0},{"date":"2025-10-13","open":577121,"high":590057,"low":569161,"close":587072,"volume":73599,"rsi_14":36.76,"sma_20":592550.0,"sma_60":575466.67,"sma_120":522975.0},{"date":"2025-10-14","open":606972,"high":621898,"low":564186,"close":578116,"volume":228550,"rsi_14":40.24,"sma_20":591200.0,"sma_60":575633.33,"sma_120":525454.17},{"date":"2025-10-15","open":586077,"high":597022,"low":577121,"close":596027,"volume":121416,"rsi_14":50.89,"sma_20":588950.0,"sma_60":575566.67,"sma_120":528045.83},{"date":"2025-10-16","open":598017,"high":614933,"low":589062,"close":602992,"volume":99072,"rsi_14":52.84,"sma_20":588100.0,"sma_60":575833.33,"sma_120":530841.67},{"date":"2025-10-17","open":597022,"high":718416,"low":595032,"close":693540,"volume":503658,"rsi_14":68.32,"sma_20":592350.0,"sma_60":577783.33,"sma_120":534333.33},{"date":"2025-10-20","open":721401,"high":725382,"low":678615,"close":718416,"volume":167669,"rsi_14":73.91,"sma_20":597600.0,"sma_60":579983.33,"sma_120":537945.83},{"date":"2025-10-21","open":723392,"high":788069,"low":714436,"close":745282,"volume":241706,"rsi_14":79.93,"sma_20":603100.0,"sma_60":582916.67,"sma_120":541720.83},{"date":"2025-10-22","open":736327,"high":790059,"low":731352,"close":787074,"volume":162635,"rsi_14":84.26,"sma_20":611950.0,"sma_60":586800.0,"sma_120":545958.33},{"date":"2025-10-23","open":780109,"high":796029,"low":769163,"close":778119,"volume":117913,"rsi_14":86.67,"sma_20":621250.0,"sma_60":590566.67,"sma_120":549995.83},{"date":"2025-10-24","open":785084,"high":805980,"low":768168,"close":797024,"volume":128347,"rsi_14":92.7,"sma_20":631500.0,"sma_60":594650.0,"sma_120":554241.67},{"date":"2025-10-27","open":828865,"high":875632,"low":815930,"close":869662,"volume":189394,"rsi_14":93.93,"sma_20":645150.0,"sma_60":599716.67,"sma_120":558954.17},{"date":"2025-10-28","open":860707,"high":912448,"low":850756,"close":870657,"volume":166428,"rsi_14":93.59,"sma_20":659400.0,"sma_60":605350.0,"sma_120":563700.0},{"date":"2025-10-29","open":915434,"high":980111,"low":914439,"close":976131,"volume":201993,"rsi_14":94.68,"sma_20":679650.0,"sma_60":612350.0,"sma_120":569241.67},{"date":"2025-10-30","open":961205,"high":986081,"low":935334,"close":945285,"volume":133941,"rsi_14":88.34,"sma_20":698700.0,"sma_60":618800.0,"sma_120":574629.17},{"date":"2025-10-31","open":917424,"high":951255,"low":913443,"close":944290,"volume":94054,"rsi_14":89.11,"sma_20":718600.0,"sma_60":624600.0,"sma_120":579758.33},{"date":"2025-11-03","open":947275,"high":1019912,"low":933344,"close":1012947,"volume":121763,"rsi_14":92.1,"sma_20":742900.0,"sma_60":631950.0,"sma_120":585537.5},{"date":"2025-11-04","open":1002997,"high":1009962,"low":973146,"close":988071,"volume":76623,"rsi_14":87.45,"sma_20":765500.0,"sma_60":638950.0,"sma_120":591058.33},{"date":"2025-11-05","open":923394,"high":933344,"low":864687,"close":925384,"volume":212694,"rsi_14":77.84,"sma_20":783900.0,"sma_60":644166.67,"sma_120":595933.33},{"date":"2025-11-06","open":968171,"high":1002002,"low":933344,"close":986081,"volume":191256,"rsi_14":76.63,"sma_20":803700.0,"sma_60":650600.0,"sma_120":601212.5},{"date":"2025-11-07","open":933344,"high":962200,"low":886578,"close":913444,"volume":156364,"rsi_14":66.33,"sma_20":819850.0,"sma_60":655800.0,"sma_120":605741.67},{"date":"2025-11-10","open":919414,"high":957225,"low":892548,"close":934339,"volume":103112,"rsi_14":65.99,"sma_20":837300.0,"sma_60":661583.33,"sma_120":610162.5},{"date":"2025-11-11","open":1008967,"high":1076629,"low":998022,"close":1008967,"volume":201617,"rsi_14":67.78,"sma_20":858950.0,"sma_60":668483.33,"sma_120":615345.83},{"date":"2025-11-12","open":1012947,"high":1015932,"low":982101,"close":1010957,"volume":105739,"rsi_14":68.87,"sma_20":879800.0,"sma_60":676116.67,"sma_120":620441.67},{"date":"2025-11-13","open":994042,"high":1003992,"low":982101,"close":982101,"volume":89215,"rsi_14":64.76,"sma_20":898850.0,"sma_60":683183.33,"sma_120":625391.67},{"date":"2025-11-14","open":933344,"high":945285,"low":895533,"close":901503,"volume":145202,"rsi_14":52.51,"sma_20":909300.0,"sma_60":689033.33,"sma_120":629525.0},{"date":"2025-11-17","open":936329,"high":982101,"low":931354,"close":970161,"volume":114468,"rsi_14":57.08,"sma_20":921950.0,"sma_60":695816.67,"sma_120":634183.33},{"date":"2025-11-18","open":941305,"high":959215,"low":915434,"close":927374,"volume":88814,"rsi_14":46.19,"sma_20":931100.0,"sma_60":702600.0,"sma_120":638525.0},{"date":"2025-11-19","open":927374,"high":928369,"low":868667,"close":902498,"volume":191185,"rsi_14":46.62,"sma_20":936900.0,"sma_60":709250.0,"sma_120":642425.0},{"date":"2025-11-20","open":980111,"high":995037,"low":917424,"close":918419,"volume":197768,"rsi_14":48.01,"sma_20":943950.0,"sma_60":715633.33,"sma_120":646375.0},{"date":"2025-11-21","open":839811,"high":864687,"low":829860,"close":850756,"volume":148352,"rsi_14":37.48,"sma_20":946650.0,"sma_60":720633.33,"sma_120":649550.0},{"date":"2025-11-24","open":873642,"high":888568,"low":836826,"close":849761,"volume":195910,"rsi_14":38.92,"sma_20":945650.0,"sma_60":725316.67,"sma_120":652754.17},{"date":"2025-11-25","open":894538,"high":904488,"low":798019,"close":825880,"volume":265647,"rsi_14":41.5,"sma_20":943400.0,"sma_60":729783.33,"sma_120":655420.83},{"date":"2025-11-26","open":822895,"high":854736,"low":801999,"close":849761,"volume":146191,"rsi_14":37.57,"sma_20":937050.0,"sma_60":734733.33,"sma_120":658470.83},{"date":"2025-11-27","open":878617,"high":907473,"low":869662,"close":885583,"volume":127981,"rsi_14":47.28,"sma_20":934050.0,"sma_60":740166.67,"sma_120":661833.33},{"date":"2025-11-28","open":892548,"high":893543,"low":850756,"close":871652,"volume":79804,"rsi_14":43.79,"sma_20":930400.0,"sma_60":745433.33,"sma_120":664633.33},{"date":"2025-12-01","open":878617,"high":885582,"low":822895,"close":828865,"volume":106391,"rsi_14":30.95,"sma_20":921150.0,"sma_60":750433.33,"sma_120":667000.0},{"date":"2025-12-02","open":832846,"high":855731,"low":829860,"close":847771,"volume":71391,"rsi_14":33.33,"sma_20":914100.0,"sma_60":755766.67,"sma_120":669200.0},{"date":"2025-12-03","open":867672,"high":900508,"low":851751,"close":891553,"volume":108132,"rsi_14":41.03,"sma_20":912400.0,"sma_60":761800.0,"sma_120":671825.0},{"date":"2025-12-04","open":885582,"high":899513,"low":857721,"close":884587,"volume":60288,"rsi_14":48.04,"sma_20":907300.0,"sma_60":767683.33,"sma_120":674358.33},{"date":"2025-12-05","open":886578,"high":934339,"low":868667,"close":923394,"volume":98260,"rsi_14":44.17,"sma_20":907800.0,"sma_60":773500.0,"sma_120":677150.0},{"date":"2025-12-08","open":916429,"high":916429,"low":872647,"close":885582,"volume":114257,"rsi_14":44.72,"sma_20":905350.0,"sma_60":778400.0,"sma_120":679825.0},{"date":"2025-12-09","open":892548,"high":905483,"low":877622,"close":881602,"volume":74636,"rsi_14":47.21,"sma_20":898950.0,"sma_60":783033.33,"sma_120":682216.67},{"date":"2025-12-10","open":877622,"high":885583,"low":867672,"close":879612,"volume":70919,"rsi_14":44.63,"sma_20":892350.0,"sma_60":787033.33,"sma_120":684483.33},{"date":"2025-12-11","open":883592,"high":883592,"low":843791,"close":843791,"volume":119173,"rsi_14":48.94,"sma_20":885400.0,"sma_60":790783.33,"sma_120":686491.67},{"date":"2025-12-12","open":852746,"high":872647,"low":844786,"close":867672,"volume":122646,"rsi_14":52.54,"sma_20":883700.0,"sma_60":795116.67,"sma_120":688675.0},{"date":"2025-12-15","open":835831,"high":847771,"low":824885,"close":841801,"volume":103124,"rsi_14":52.25,"sma_20":877250.0,"sma_60":798933.33,"sma_120":690683.33},{"date":"2025-12-16","open":841801,"high":846776,"low":815930,"close":816925,"volume":80424,"rsi_14":45.38,"sma_20":871700.0,"sma_60":801966.67,"sma_120":692325.0},{"date":"2025-12-17","open":829860,"high":849761,"low":816925,"close":834836,"volume":86640,"rsi_14":42.48,"sma_20":868300.0,"sma_60":805716.67,"sma_120":693733.33},{"date":"2025-12-18","open":804985,"high":808965,"low":766178,"close":766178,"volume":226849,"rsi_14":36.55,"sma_20":860650.0,"sma_60":808616.67,"sma_120":694591.67},{"date":"2025-12-19","open":781104,"high":785084,"low":730357,"close":756228,"volume":272143,"rsi_14":39.89,"sma_20":855900.0,"sma_60":811350.0,"sma_120":695433.33},{"date":"2025-12-22","open":781104,"high":795034,"low":780109,"close":789064,"volume":102464,"rsi_14":42.13,"sma_20":852850.0,"sma_60":814550.0,"sma_120":696616.67},{"date":"2025-12-23","open":794039,"high":794039,"low":768168,"close":776128,"volume":81999,"rsi_14":33.14,"sma_20":850350.0,"sma_60":817716.67,"sma_120":697650.0},{"date":"2025-12-24","open":836826,"high":861702,"low":798019,"close":806975,"volume":181829,"rsi_14":39.4,"sma_20":848200.0,"sma_60":821633.33,"sma_120":699366.67},{"date":"2025-12-26","open":810955,"high":811950,"low":777124,"close":783094,"volume":97959,"rsi_14":30.03,"sma_20":843050.0,"sma_60":825266.67,"sma_120":701150.0},{"date":"2025-12-29","open":791054,"high":813940,"low":780109,"close":794039,"volume":86661,"rsi_14":35.89,"sma_20":839150.0,"sma_60":829383.33,"sma_120":703000.0},{"date":"2025-12-30","open":787074,"high":801004,"low":774138,"close":777124,"volume":77634,"rsi_14":34.51,"sma_20":836550.0,"sma_60":833533.33,"sma_120":704883.33},{"date":"2026-01-02","open":774138,"high":776128,"low":753243,"close":759213,"volume":119680,"rsi_14":32.96,"sma_20":832100.0,"sma_60":837233.33,"sma_120":706575.0},{"date":"2026-01-05","open":766178,"high":799014,"low":765183,"close":795034,"volume":184961,"rsi_14":43.1,"sma_20":827250.0,"sma_60":841183.33,"sma_120":708225.0},{"date":"2026-01-06","open":803990,"high":803990,"low":761203,"close":794039,"volume":136418,"rsi_14":38.86,"sma_20":822700.0,"sma_60":844566.67,"sma_120":709825.0},{"date":"2026-01-07","open":790059,"high":794039,"low":745282,"close":754238,"volume":203293,"rsi_14":37.28,"sma_20":814200.0,"sma_60":847283.33,"sma_120":711116.67},{"date":"2026-01-08","open":757223,"high":776128,"low":744287,"close":755233,"volume":154720,"rsi_14":40.37,"sma_20":807650.0,"sma_60":850100.0,"sma_120":712783.33},{"date":"2026-01-09","open":755233,"high":756228,"low":731352,"close":743292,"volume":143943,"rsi_14":35.44,"sma_20":800700.0,"sma_60":852866.67,"sma_120":714250.0},{"date":"2026-01-12","open":756228,"high":777124,"low":749263,"close":766178,"volume":139754,"rsi_14":50.0,"sma_20":795000.0,"sma_60":855716.67,"sma_120":715641.67},{"date":"2026-01-13","open":771153,"high":785084,"low":758218,"close":783094,"volume":88806,"rsi_14":54.87,"sma_20":791950.0,"sma_60":858733.33,"sma_120":717283.33},{"date":"2026-01-14","open":789064,"high":846776,"low":783094,"close":845781,"volume":294783,"rsi_14":59.28,"sma_20":790850.0,"sma_60":861283.33,"sma_120":719533.33},{"date":"2026-01-15","open":850756,"high":850756,"low":812945,"close":829860,"volume":149662,"rsi_14":58.71,"sma_20":790250.0,"sma_60":863150.0,"sma_120":721566.67},{"date":"2026-01-16","open":829861,"high":833841,"low":805980,"close":823890,"volume":124674,"rsi_14":52.98,"sma_20":790600.0,"sma_60":864466.67,"sma_120":723691.67},{"date":"2026-01-19","open":845781,"high":854736,"low":825880,"close":828865,"volume":139464,"rsi_14":58.65,"sma_20":790300.0,"sma_60":865166.67,"sma_120":725983.33},{"date":"2026-01-20","open":819910,"high":884587,"low":793044,"close":853741,"volume":231324,"rsi_14":60.71,"sma_20":794700.0,"sma_60":866433.33,"sma_120":728500.0},{"date":"2026-01-21","open":825880,"high":837821,"low":804985,"close":820905,"volume":150803,"rsi_14":57.43,"sma_20":797950.0,"sma_60":866833.33,"sma_120":730741.67},{"date":"2026-01-22","open":870657,"high":921404,"low":868667,"close":895533,"volume":398054,"rsi_14":69.41,"sma_20":803300.0,"sma_60":867266.67,"sma_120":733491.67},{"date":"2026-01-23","open":908468,"high":953245,"low":899513,"close":941305,"volume":206662,"rsi_14":70.25,"sma_20":811600.0,"sma_60":868450.0,"sma_120":736900.0},{"date":"2026-01-26","open":922399,"high":923394,"low":878617,"close":885582,"volume":165270,"rsi_14":61.0,"sma_20":815550.0,"sma_60":866933.33,"sma_120":739641.67},{"date":"2026-01-27","open":907473,"high":915434,"low":876627,"close":894538,"volume":87351,"rsi_14":68.22,"sma_20":821150.0,"sma_60":866083.33,"sma_120":742441.67},{"date":"2026-01-28","open":895533,"high":905483,"low":886578,"close":902498,"volume":95359,"rsi_14":68.78,"sma_20":826600.0,"sma_60":865383.33,"sma_120":744991.67},{"date":"2026-01-29","open":897523,"high":923394,"low":865682,"close":884587,"volume":151875,"rsi_14":67.75,"sma_20":832000.0,"sma_60":863233.33,"sma_120":747591.67},{"date":"2026-01-30","open":879612,"high":879612,"low":846776,"close":846776,"volume":124198,"rsi_14":59.76,"sma_20":836400.0,"sma_60":860866.67,"sma_120":749908.33},{"date":"2026-02-02","open":830855,"high":862697,"low":797024,"close":827870,"volume":149810,"rsi_14":55.4,"sma_20":838050.0,"sma_60":859233.33,"sma_120":751700.0},{"date":"2026-02-03","open":854736,"high":894538,"low":850756,"close":894538,"volume":142235,"rsi_14":55.82,"sma_20":843100.0,"sma_60":857700.0,"sma_120":754150.0},{"date":"2026-02-04","open":880607,"high":905483,"low":870657,"close":897523,"volume":104049,"rsi_14":58.33,"sma_20":850300.0,"sma_60":857433.33,"sma_120":756616.67},{"date":"2026-02-05","open":876627,"high":904488,"low":848766,"close":859712,"volume":115121,"rsi_14":54.09,"sma_20":855550.0,"sma_60":856183.33,"sma_120":758883.33},{"date":"2026-02-06","open":821900,"high":827870,"low":788069,"close":823890,"volume":127985,"rsi_14":49.47,"sma_20":859600.0,"sma_60":853083.33,"sma_120":760783.33},{"date":"2026-02-09","open":864687,"high":885582,"low":860707,"close":880607,"volume":95319,"rsi_14":52.68,"sma_20":865350.0,"sma_60":850900.0,"sma_120":763508.33},{"date":"2026-02-10","open":885583,"high":911453,"low":867672,"close":873642,"volume":120173,"rsi_14":55.56,"sma_20":869900.0,"sma_60":849083.33,"sma_120":766133.33},{"date":"2026-02-11","open":860707,"high":925384,"low":829860,"close":913444,"volume":232542,"rsi_14":52.04,"sma_20":873300.0,"sma_60":849283.33,"sma_120":769158.33},{"date":"2026-02-12","open":906478,"high":994042,"low":893543,"close":968171,"volume":267843,"rsi_14":52.99,"sma_20":880250.0,"sma_60":849250.0,"sma_120":772533.33},{"date":"2026-02-13","open":970161,"high":989066,"low":935334,"close":937324,"volume":140133,"rsi_14":56.1,"sma_20":885950.0,"sma_60":849416.67,"sma_120":776008.33},{"date":"2026-02-19","open":963195,"high":1005982,"low":956230,"close":985086,"volume":111166,"rsi_14":59.78,"sma_20":893800.0,"sma_60":850800.0,"sma_120":780025.0},{"date":"2026-02-20","open":975136,"high":1053744,"low":958220,"close":1041803,"volume":125520,"rsi_14":63.62,"sma_20":903250.0,"sma_60":852866.67,"sma_120":784250.0},{"date":"2026-02-23","open":1060709,"high":1142302,"low":1041803,"close":1116431,"volume":186779,"rsi_14":70.4,"sma_20":918100.0,"sma_60":857316.67,"sma_120":788975.0},{"date":"2026-02-24","open":1106481,"high":1106481,"low":1039813,"close":1095535,"volume":113318,"rsi_14":72.56,"sma_20":928150.0,"sma_60":861433.33,"sma_120":793375.0},{"date":"2026-02-25","open":1105486,"high":1183098,"low":1097525,"close":1159218,"volume":152619,"rsi_14":77.8,"sma_20":939100.0,"sma_60":867016.67,"sma_120":798400.0},{"date":"2026-02-26","open":1154242,"high":1278622,"low":1122401,"close":1208969,"volume":231511,"rsi_14":77.15,"sma_20":955350.0,"sma_60":873033.33,"sma_120":803883.33},{"date":"2026-02-27","open":1189069,"high":1288572,"low":1175138,"close":1271657,"volume":234413,"rsi_14":79.28,"sma_20":974300.0,"sma_60":879500.0,"sma_120":809833.33},{"date":"2026-03-03","open":1263696,"high":1275637,"low":1105486,"close":1146282,"volume":167205,"rsi_14":69.73,"sma_20":986550.0,"sma_60":884100.0,"sma_120":814766.67},{"date":"2026-03-04","open":1077625,"high":1111456,"low":932349,"close":958220,"volume":202383,"rsi_14":57.64,"sma_20":990250.0,"sma_60":886266.67,"sma_120":818350.0},{"date":"2026-03-05","open":1101505,"high":1130361,"low":1045783,"close":1067674,"volume":128240,"rsi_14":60.04,"sma_20":1001350.0,"sma_60":889950.0,"sma_120":822858.33},{"date":"2026-03-06","open":1023893,"high":1085585,"low":997027,"close":1044788,"volume":88379,"rsi_14":59.03,"sma_20":1012250.0,"sma_60":892516.67,"sma_120":827158.33},{"date":"2026-03-09","open":961205,"high":988071,"low":925384,"close":975136,"volume":75409,"rsi_14":53.16,"sma_20":1016300.0,"sma_60":894033.33,"sma_120":830858.33},{"date":"2026-03-10","open":1043793,"high":1071654,"low":1011952,"close":1047773,"volume":80997,"rsi_14":54.0,"sma_20":1023850.0,"sma_60":896116.67,"sma_120":834808.33},{"date":"2026-03-11","open":1071654,"high":1171158,"low":1052749,"close":1095535,"volume":114620,"rsi_14":57.82,"sma_20":1035700.0,"sma_60":899633.33,"sma_120":839016.67},{"date":"2026-03-12","open":1077625,"high":1144292,"low":1074639,"close":1137327,"volume":87648,"rsi_14":57.57,"sma_20":1051450.0,"sma_60":903916.67,"sma_120":843475.0},{"date":"2026-03-13","open":1085585,"high":1123396,"low":1080610,"close":1093545,"volume":52063,"rsi_14":52.61,"sma_20":1062150.0,"sma_60":907500.0,"sma_120":847266.67},{"date":"2026-03-16","open":1088570,"high":1116431,"low":1047773,"close":1082600,"volume":79356,"rsi_14":48.18,"sma_20":1072650.0,"sma_60":911500.0,"sma_120":851141.67},{"date":"2026-03-17","open":1135337,"high":1179118,"low":1094540,"close":1104491,"volume":69293,"rsi_14":50.48,"sma_20":1082250.0,"sma_60":915466.67,"sma_120":855291.67},{"date":"2026-03-18","open":1136332,"high":1199019,"low":1136332,"close":1183098,"volume":79995,"rsi_14":51.26,"sma_20":1093050.0,"sma_60":921183.33,"sma_120":860058.33},{"date":"2026-03-19","open":1145287,"high":1172153,"low":1124391,"close":1143297,"volume":53414,"rsi_14":46.49,"sma_20":1103400.0,"sma_60":926650.0,"sma_120":864308.33},{"date":"2026-03-20","open":1164193,"high":1196034,"low":1155237,"close":1180113,"volume":78524,"rsi_14":44.97,"sma_20":1113200.0,"sma_60":932433.33,"sma_120":869075.0},{"date":"2026-03-23","open":1119416,"high":1128371,"low":1059714,"close":1060709,"volume":70473,"rsi_14":45.26,"sma_20":1114150.0,"sma_60":937366.67,"sma_120":872991.67},{"date":"2026-03-24","open":1130362,"high":1181108,"low":1111456,"close":1145287,"volume":80658,"rsi_14":61.69,"sma_20":1115600.0,"sma_60":943883.33,"sma_120":877616.67},{"date":"2026-03-25","open":1183098,"high":1273647,"low":1182103,"close":1243796,"volume":81557,"rsi_14":61.16,"sma_20":1123050.0,"sma_60":951500.0,"sma_120":883025.0},{"date":"2026-03-26","open":1240810,"high":1257726,"low":1208969,"close":1232850,"volume":50783,"rsi_14":62.1,"sma_20":1126750.0,"sma_60":959150.0,"sma_120":888433.33},{"date":"2026-03-27","open":1160213,"high":1223895,"low":1126381,"close":1197029,"volume":81128,"rsi_14":64.93,"sma_20":1126150.0,"sma_60":965683.33,"sma_120":893658.33},{"date":"2026-03-30","open":1112451,"high":1122401,"low":1069664,"close":1106481,"volume":80523,"rsi_14":53.86,"sma_20":1117850.0,"sma_60":971100.0,"sma_120":898183.33},{"date":"2026-03-31","open":1053744,"high":1087575,"low":1009962,"close":1020907,"volume":123003,"rsi_14":45.33,"sma_20":1111550.0,"sma_60":974900.0,"sma_120":902141.67},{"date":"2026-04-01","open":1106482,"high":1126347,"low":1078671,"close":1107476,"volume":59561,"rsi_14":48.35,"sma_20":1119150.0,"sma_60":980466.67,"sma_120":907000.0},{"date":"2026-04-02","open":1128447,"high":1132441,"low":1007613,"close":1019597,"volume":87565,"rsi_14":45.67,"sma_20":1116550.0,"sma_60":984766.67,"sma_120":911000.0},{"date":"2026-04-03","open":1058543,"high":1075520,"low":1020595,"close":1069528,"volume":50235,"rsi_14":49.09,"sma_20":1117600.0,"sma_60":989300.0,"sma_120":915241.67},{"date":"2026-04-06","open":1059542,"high":1090499,"low":1046559,"close":1076518,"volume":69164,"rsi_14":48.27,"sma_20":1122500.0,"sma_60":993966.67,"sma_120":919266.67},{"date":"2026-04-07","open":1096491,"high":1108474,"low":1025588,"close":1047558,"volume":64439,"rsi_14":41.99,"sma_20":1122300.0,"sma_60":998816.67,"sma_120":923050.0},{"date":"2026-04-08","open":1198350,"high":1222318,"low":1132441,"close":1202345,"volume":155769,"rsi_14":52.78,"sma_20":1127450.0,"sma_60":1006233.33,"sma_120":928166.67},{"date":"2026-04-09","open":1190362,"high":1307201,"low":1179377,"close":1293220,"volume":145065,"rsi_14":55.23,"sma_20":1135050.0,"sma_60":1015366.67,"sma_120":934116.67},{"date":"2026-04-10","open":1274246,"high":1288227,"low":1230307,"close":1279239,"volume":78160,"rsi_14":61.47,"sma_20":1144150.0,"sma_60":1023883.33,"sma_120":939800.0},{"date":"2026-04-13","open":1223316,"high":1296216,"low":1222318,"close":1292221,"volume":67469,"rsi_14":58.27,"sma_20":1154450.0,"sma_60":1032333.33,"sma_120":945533.33},{"date":"2026-04-14","open":1344150,"high":1397077,"low":1344150,"close":1368117,"volume":86803,"rsi_14":57.13,"sma_20":1167450.0,"sma_60":1041000.0,"sma_120":951141.67},{"date":"2026-04-15","open":1404067,"high":1407063,"low":1334164,"close":1356133,"volume":76829,"rsi_14":57.06,"sma_20":1175900.0,"sma_60":1049733.33,"sma_120":956441.67},{"date":"2026-04-16","open":1366120,"high":1373110,"low":1326175,"close":1333165,"volume":76243,"rsi_14":57.95,"sma_20":1185200.0,"sma_60":1058183.33,"sma_120":961325.0},{"date":"2026-04-17","open":1338158,"high":1347146,"low":1290224,"close":1328172,"volume":64576,"rsi_14":64.65,"sma_20":1192400.0,"sma_60":1066466.67,"sma_120":965816.67},{"date":"2026-04-20","open":1361126,"high":1472973,"low":1361126,"close":1405066,"volume":119880,"rsi_14":75.92,"sma_20":1209450.0,"sma_60":1075616.67,"sma_120":971025.0},{"date":"2026-04-21","open":1418048,"high":1437022,"low":1383096,"close":1407063,"volume":71666,"rsi_14":72.69,"sma_20":1222350.0,"sma_60":1085350.0,"sma_120":976091.67},{"date":"2026-04-22","open":1400073,"high":1446010,"low":1385093,"close":1436023,"volume":73948,"rsi_14":85.76,"sma_20":1231750.0,"sma_60":1094316.67,"sma_120":980791.67},{"date":"2026-04-23","open":1460989,"high":1507924,"low":1402070,"close":1440018,"volume":70772,"rsi_14":84.54,"sma_20":1241900.0,"sma_60":1102583.33,"sma_120":985516.67},{"date":"2026-04-24","open":1445011,"high":1546871,"low":1436023,"close":1538882,"volume":82183,"rsi_14":86.8,"sma_20":1258800.0,"sma_60":1113433.33,"sma_120":990183.33},{"date":"2026-04-27","open":1592808,"high":1615776,"low":1557856,"close":1579826,"volume":69217,"rsi_14":91.58,"sma_20":1282300.0,"sma_60":1124816.67,"sma_120":995450.0},{"date":"2026-04-28","open":1594805,"high":1609784,"low":1553861,"close":1580824,"volume":91621,"rsi_14":88.91,"sma_20":1310150.0,"sma_60":1136083.33,"sma_120":1000733.33},{"date":"2026-04-29","open":1569839,"high":1605790,"low":1547869,"close":1569839,"volume":52194,"rsi_14":84.03,"sma_20":1333000.0,"sma_60":1147466.67,"sma_120":1005350.0},{"date":"2026-04-30","open":1599798,"high":1679688,"low":1534887,"close":1593806,"volume":108850,"rsi_14":87.77,"sma_20":1361750.0,"sma_60":1159883.33,"sma_120":1010375.0},{"date":"2026-05-04","open":1660714,"high":1725625,"low":1651726,"close":1702656,"volume":84369,"rsi_14":90.06,"sma_20":1393450.0,"sma_60":1174433.33,"sma_120":1016833.33},{"date":"2026-05-06","open":1817498,"high":1897388,"low":1735611,"close":1787540,"volume":120254,"rsi_14":90.23,"sma_20":1429050.0,"sma_60":1189283.33,"sma_120":1023491.67},{"date":"2026-05-07","open":1847457,"high":1847457,"low":1764571,"close":1814502,"volume":69088,"rsi_14":92.74,"sma_20":1467450.0,"sma_60":1204533.33,"sma_120":1030983.33},{"date":"2026-05-08","open":1772560,"high":1795529,"low":1709647,"close":1732615,"volume":76915,"rsi_14":83.56,"sma_20":1494000.0,"sma_60":1219050.0,"sma_120":1037616.67},{"date":"2026-05-11","open":1760577,"high":1776555,"low":1683682,"close":1717636,"volume":71985,"rsi_14":82.18,"sma_20":1515250.0,"sma_60":1233916.67,"sma_120":1043500.0},{"date":"2026-05-12","open":1732624,"high":1791577,"low":1601728,"close":1674670,"volume":84499,"rsi_14":73.47,"sma_20":1535000.0,"sma_60":1247100.0,"sma_120":1049000.0},{"date":"2026-05-13","open":1628706,"high":1689658,"low":1589737,"close":1680665,"volume":57059,"rsi_14":73.66,"sma_20":1554400.0,"sma_60":1260500.0,"sma_120":1054791.67},{"date":"2026-05-14","open":1696652,"high":1731625,"low":1623710,"close":1701648,"volume":78040,"rsi_14":73.29,"sma_20":1571050.0,"sma_60":1273583.33,"sma_120":1061433.33},{"date":"2026-05-15","open":1695653,"high":1812560,"low":1571752,"close":1612719,"volume":122070,"rsi_14":63.15,"sma_20":1583850.0,"sma_60":1284266.67,"sma_120":1066758.33},{"date":"2026-05-18","open":1618714,"high":1638698,"low":1495812,"close":1591736,"volume":108932,"rsi_14":54.51,"sma_20":1596750.0,"sma_60":1295116.67,"sma_120":1072266.67},{"date":"2026-05-19","open":1590736,"high":1610721,"low":1465836,"close":1498810,"volume":103827,"rsi_14":43.47,"sma_20":1605250.0,"sma_60":1303616.67,"sma_120":1077208.33},{"date":"2026-05-20","open":1520792,"high":1532783,"low":1399888,"close":1476827,"volume":98395,"rsi_14":41.91,"sma_20":1608800.0,"sma_60":1310800.0,"sma_120":1081833.33},{"date":"2026-05-21","open":1547771,"high":1604725,"low":1536779,"close":1598730,"volume":66551,"rsi_14":51.84,"sma_20":1618350.0,"sma_60":1318766.67,"sma_120":1088041.67},{"date":"2026-05-22","open":1634702,"high":1637699,"low":1550768,"close":1591736,"volume":52717,"rsi_14":49.8,"sma_20":1626100.0,"sma_60":1326966.67,"sma_120":1094200.0},{"date":"2026-05-26","open":1649690,"high":1828548,"low":1647691,"close":1779586,"volume":126570,"rsi_14":54.62,"sma_20":1643050.0,"sma_60":1337233.33,"sma_120":1102125.0},{"date":"2026-05-27","open":1802568,"high":1823552,"low":1708643,"close":1713639,"volume":92988,"rsi_14":45.33,"sma_20":1651750.0,"sma_60":1345566.67,"sma_120":1109300.0},{"date":"2026-05-28","open":1713639,"high":1723631,"low":1571752,"close":1658683,"volume":103942,"rsi_14":40.55,"sma_20":1655650.0,"sma_60":1351933.33,"sma_120":1115716.67},{"date":"2026-05-29","open":1724630,"high":2010403,"low":1687660,"close":1970435,"volume":232697,"rsi_14":61.17,"sma_20":1675100.0,"sma_60":1365600.0,"sma_120":1124850.0},{"date":"2026-06-01","open":2143298,"high":2487025,"low":2121315,"close":2201252,"volume":224428,"rsi_14":68.91,"sma_20":1706650.0,"sma_60":1386266.67,"sma_120":1136266.67},{"date":"2026-06-02","open":2113321,"high":2166279,"low":1808563,"close":1916478,"volume":185772,"rsi_14":57.97,"sma_20":1722750.0,"sma_60":1400350.0,"sma_120":1145150.0},{"date":"2026-06-04","open":1842537,"high":1871514,"low":1753607,"close":1798572,"volume":118102,"rsi_14":53.62,"sma_20":1727500.0,"sma_60":1412850.0,"sma_120":1152683.33},{"date":"2026-06-05","open":1746613,"high":1767596,"low":1603726,"close":1738619,"volume":132916,"rsi_14":51.11,"sma_20":1725000.0,"sma_60":1425516.67,"sma_120":1159775.0},{"date":"2026-06-08","open":1558762,"high":1669674,"low":1533782,"close":1576748,"volume":131103,"rsi_14":48.97,"sma_20":1713050.0,"sma_60":1434266.67,"sma_120":1165191.67},{"date":"2026-06-09","open":1686660,"high":1694654,"low":1472830,"close":1564757,"volume":157454,"rsi_14":49.22,"sma_20":1704600.0,"sma_60":1442016.67,"sma_120":1170825.0},{"date":"2026-06-10","open":1548770,"high":1641696,"low":1524789,"close":1582743,"volume":79371,"rsi_14":52.53,"sma_20":1697800.0,"sma_60":1449366.67,"sma_120":1176641.67},{"date":"2026-06-11","open":1536779,"high":1632703,"low":1483821,"close":1619714,"volume":87474,"rsi_14":54.27,"sma_20":1695050.0,"sma_60":1458066.67,"sma_120":1182783.33},{"date":"2026-06-12","open":1763599,"high":1918476,"low":1632703,"close":1894495,"volume":189509,"rsi_14":58.11,"sma_20":1705750.0,"sma_60":1471533.33,"sma_120":1191516.67},{"date":"2026-06-15","open":1807564,"high":1807564,"low":1690657,"close":1707644,"volume":100291,"rsi_14":52.89,"sma_20":1706050.0,"sma_60":1481516.67,"sma_120":1198491.67},{"date":"2026-06-16","open":1768595,"high":1812560,"low":1682664,"close":1697652,"volume":77677,"rsi_14":47.76,"sma_20":1710300.0,"sma_60":1490016.67,"sma_120":1205600.0},{"date":"2026-06-17","open":1692656,"high":1692656,"low":1613718,"close":1622711,"volume":85521,"rsi_14":47.52,"sma_20":1711850.0,"sma_60":1497933.33,"sma_120":1212291.67},{"date":"2026-06-18","open":1631704,"high":1661680,"low":1590737,"close":1632703,"volume":84824,"rsi_14":49.27,"sma_20":1718550.0,"sma_60":1505400.0,"sma_120":1218916.67},{"date":"2026-06-19","open":1688659,"high":1710641,"low":1518794,"close":1629706,"volume":107027,"rsi_14":38.5,"sma_20":1726200.0,"sma_60":1514816.67,"sma_120":1226091.67},{"date":"2026-06-22","open":1628706,"high":1688659,"low":1591736,"close":1629706,"volume":67633,"rsi_14":27.16,"sma_20":1727750.0,"sma_60":1522816.67,"sma_120":1233350.0},{"date":"2026-06-23","open":1685661,"high":1767097,"low":1527787,"close":1529785,"volume":125371,"rsi_14":31.87,"sma_20":1724650.0,"sma_60":1527500.0,"sma_120":1239500.0},{"date":"2026-06-24","open":1576748,"high":1666676,"low":1523790,"close":1543774,"volume":93139,"rsi_14":36.76,"sma_20":1712850.0,"sma_60":1532600.0,"sma_120":1245875.0},{"date":"2026-06-25","open":1604725,"high":1635701,"low":1499809,"close":1506803,"volume":73951,"rsi_14":37.66,"sma_20":1702500.0,"sma_60":1537683.33,"sma_120":1251683.33},{"date":"2026-06-26","open":1505804,"high":1532783,"low":1358921,"close":1440856,"volume":80095,"rsi_14":41.94,"sma_20":1691600.0,"sma_60":1543183.33,"sma_120":1257141.67},{"date":"2026-06-29","open":1457842,"high":1487818,"low":1378905,"close":1476827,"volume":106821,"rsi_14":44.93,"sma_20":1666900.0,"sma_60":1550716.67,"sma_120":1262808.33},{"date":"2026-06-30","open":1508802,"high":1528786,"low":1429864,"close":1485820,"volume":77784,"rsi_14":44.35,"sma_20":1631100.0,"sma_60":1556916.67,"sma_120":1268691.67},{"date":"2026-07-01","open":1523790,"high":1622711,"low":1518794,"close":1588738,"volume":79697,"rsi_14":48.32,"sma_20":1614700.0,"sma_60":1566400.0,"sma_120":1275583.33},{"date":"2026-07-02","open":1521791,"high":1547771,"low":1400887,"close":1445852,"volume":70915,"rsi_14":21.69,"sma_20":1597050.0,"sma_60":1572666.67,"sma_120":1280983.33},{"date":"2026-07-03","open":1454844,"high":1455844,"low":1322949,"close":1431863,"volume":68056,"rsi_14":27.74,"sma_20":1581700.0,"sma_60":1578583.33,"sma_120":1286275.0},{"date":"2026-07-06","open":1439856,"high":1501807,"low":1354924,"close":1408881,"volume":57981,"rsi_14":27.17,"sma_20":1573300.0,"sma_60":1584600.0,"sma_120":1291708.33},{"date":"2026-07-07","open":1408881,"high":1408881,"low":1241014,"close":1318952,"volume":78654,"rsi_14":26.54,"sma_20":1561000.0,"sma_60":1586533.33,"sma_120":1296383.33},{"date":"2026-07-08","open":1259000,"high":1349928,"low":1219032,"close":1266994,"volume":98470,"rsi_14":23.48,"sma_20":1545200.0,"sma_60":1586083.33,"sma_120":1300725.0},{"date":"2026-07-09","open":1283980,"high":1316954,"low":1159079,"close":1202045,"volume":121708,"rsi_14":21.54,"sma_20":1524300.0,"sma_60":1584783.33,"sma_120":1304333.33},{"date":"2026-07-10","open":1249008,"high":1443853,"low":1232021,"close":1380903,"volume":103119,"rsi_14":36.63,"sma_20":1498600.0,"sma_60":1586250.0,"sma_120":1309291.67},{"date":"2026-07-13","open":1406883,"high":1426867,"low":1219032,"close":1237018,"volume":100547,"rsi_14":34.97,"sma_20":1475050.0,"sma_60":1584050.0,"sma_120":1312525.0},{"date":"2026-07-14","open":1243013,"high":1266994,"low":1159079,"close":1216034,"volume":208090,"rsi_14":33.3,"sma_20":1450950.0,"sma_60":1581700.0,"sma_120":1315716.67},{"date":"2026-07-15","open":1316954,"high":1387898,"low":1263996,"close":1287977,"volume":61031,"rsi_14":39.23,"sma_20":1434200.0,"sma_60":1580933.33,"sma_120":1319558.33},{"date":"2026-07-16","open":1266994,"high":1266994,"low":1183060,"close":1201046,"volume":43531,"rsi_14":38.44,"sma_20":1412600.0,"sma_60":1578800.0,"sma_120":1322633.33},{"date":"2026-07-20","open":1186058,"high":1188056,"low":1100126,"close":1118112,"volume":73920,"rsi_14":33.46,"sma_20":1387000.0,"sma_60":1574000.0,"sma_120":1324808.33},{"date":"2026-07-21","open":1119111,"high":1184060,"low":1065154,"close":1122109,"volume":47941,"rsi_14":33.15,"sma_20":1361600.0,"sma_60":1569233.33,"sma_120":1327291.67},{"date":"2026-07-22","open":1193052,"high":1318952,"low":1178064,"close":1214036,"volume":100883,"rsi_14":32.46,"sma_20":1345800.0,"sma_60":1565516.67,"sma_120":1329916.67},{"date":"2026-07-23","open":1248009,"high":1315955,"low":1231022,"close":1274987,"volume":44194,"rsi_14":41.34,"sma_20":1332350.0,"sma_60":1562750.0,"sma_120":1332666.67},{"date":"2026-07-24","open":1255003,"high":1277985,"low":1181062,"close":1190055,"volume":46258,"rsi_14":38.56,"sma_20":1316500.0,"sma_60":1556916.67,"sma_120":1335175.0},{"date":"2026-07-27","open":1244012,"high":1244012,"low":1165075,"close":1196050,"volume":34430,"rsi_14":39.77,"sma_20":1304250.0,"sma_60":1550500.0,"sma_120":1337658.33},{"date":"2026-07-28","open":1128104,"high":1195051,"low":1022188,"close":1045170,"volume":139994,"rsi_14":37.57,"sma_20":1282650.0,"sma_60":1541550.0,"sma_120":1338816.67},{"date":"2026-07-29","open":1077144,"high":1127105,"low":909278,"close":998207,"volume":89968,"rsi_14":37.74,"sma_20":1258250.0,"sma_60":1532000.0,"sma_120":1339733.33},{"date":"2026-07-30","open":965233,"high":1026185,"low":888294,"close":899286,"volume":107720,"rsi_14":36.6,"sma_20":1223750.0,"sma_60":1520400.0,"sma_120":1340141.67},{"date":"2026-07-31","open":1069151,"high":1169072,"low":1061157,"close":1169072,"volume":134767,"rsi_14":41.33,"sma_20":1209900.0,"sma_60":1511483.33,"sma_120":1342958.33},{"date":"2026-08-03","open":1188056,"high":1268992,"low":1155083,"close":1237018,"volume":114333,"rsi_14":50.0,"sma_20":1200150.0,"sma_60":1502283.33,"sma_120":1345783.33},{"date":"2026-08-04","open":1273988,"high":1283980,"low":1160079,"close":1272989,"volume":70200,"rsi_14":52.45,"sma_20":1193350.0,"sma_60":1493233.33,"sma_120":1348883.33},{"date":"2026-08-05","open":1349928,"high":1356922,"low":1249008,"close":1259000,"volume":76549,"rsi_14":48.69,"sma_20":1190350.0,"sma_60":1485316.67,"sma_120":1352183.33},{"date":"2026-08-06","open":1255000,"high":1267000,"low":1149000,"close":1188000,"volume":50720,"rsi_14":49.36,"sma_20":1186350.0,"sma_60":1476450.0,"sma_120":1355183.33},{"date":"2026-08-07","open":1192000,"high":1225000,"low":1151000,"close":1191000,"volume":43867,"rsi_14":53.57,"sma_20":1185750.0,"sma_60":1468366.67,"sma_120":1357733.33},{"date":"2026-08-10","open":1221000,"high":1253000,"low":1201000,"close":1233000,"volume":40792,"rsi_14":55.26,"sma_20":1178300.0,"sma_60":1460883.33,"sma_120":1360691.67},{"date":"2026-08-11","open":1220000,"high":1220000,"low":1140000,"close":1177000,"volume":52202,"rsi_14":48.12,"sma_20":1175250.0,"sma_60":1452116.67,"sma_120":1362850.0},{"date":"2026-08-12","open":1198000,"high":1279000,"low":1192000,"close":1254000,"volume":53516,"rsi_14":48.93,"sma_20":1177100.0,"sma_60":1446116.67,"sma_120":1365191.67},{"date":"2026-08-13","open":1300000,"high":1317000,"low":1251000,"close":1262000,"volume":55753,"rsi_14":53.74,"sma_20":1175750.0,"sma_60":1440600.0,"sma_120":1367858.33},{"date":"2026-08-14","open":1287000,"high":1294000,"low":1220000,"close":1276000,"volume":52301,"rsi_14":54.13,"sma_20":1179450.0,"sma_60":1436866.67,"sma_120":1370241.67},{"date":"2026-08-18","open":1285000,"high":1323000,"low":1228000,"close":1250000,"volume":58688,"rsi_14":62.26,"sma_20":1186000.0,"sma_60":1433066.67,"sma_120":1371933.33},{"date":"2026-08-19","open":1176000,"high":1222000,"low":1139000,"close":1193000,"volume":30071,"rsi_14":61.52,"sma_20":1189500.0,"sma_60":1426283.33,"sma_120":1372525.0},{"date":"2026-08-20","open":1203000,"high":1215000,"low":1143000,"close":1178000,"volume":43493,"rsi_14":68.34,"sma_20":1187650.0,"sma_60":1419366.67,"sma_120":1373166.67},{"date":"2026-08-21","open":1146000,"high":1148000,"low":1070000,"close":1078000,"volume":89390,"rsi_14":42.18,"sma_20":1177750.0,"sma_60":1407650.0,"sma_120":1372441.67},{"date":"2026-08-24","open":1079000,"high":1098000,"low":1064000,"close":1085000,"volume":53785,"rsi_14":35.48,"sma_20":1172450.0,"sma_60":1397150.0,"sma_120":1371358.33},{"date":"2026-08-25","open":1047000,"high":1105000,"low":1000000,"close":1101000,"volume":83235,"rsi_14":32.94,"sma_20":1167650.0,"sma_60":1387833.33,"sma_120":1369883.33},{"date":"2026-08-26","open":1136000,"high":1192500,"low":1095000,"close":1180000,"volume":73052,"rsi_14":43.01,"sma_20":1174350.0,"sma_60":1374633.33,"sma_120":1370116.67},{"date":"2026-08-27","open":1233000,"high":1251000,"low":1144000,"close":1214000,"volume":75313,"rsi_14":52.43,"sma_20":1185100.0,"sma_60":1358150.0,"sma_120":1372208.33},{"date":"2026-08-28","open":1196000,"high":1240000,"low":1192000,"close":1238000,"volume":55393,"rsi_14":54.23,"sma_20":1202000.0,"sma_60":1346816.67,"sma_120":1373583.33},{"date":"2026-08-31","open":1192000,"high":1300000,"low":1186000,"close":1263000,"volume":114316,"rsi_14":52.79,"sma_20":1206650.0,"sma_60":1337866.67,"sma_120":1375358.33},{"date":"2026-09-01","open":1245000,"high":1260000,"low":1185000,"close":1206000,"volume":37978,"rsi_14":52.69,"sma_20":1205050.0,"sma_60":1328966.67,"sma_120":1377241.67},{"date":"2026-09-02","open":1158000,"high":1174000,"low":1114000,"close":1121000,"volume":35998,"rsi_14":37.84,"sma_20":1197400.0,"sma_60":1321350.0,"sma_120":1377808.33},{"date":"2026-09-03","open":1145000,"high":1145000,"low":1091000,"close":1125000,"volume":40414,"rsi_14":37.38,"sma_20":1190650.0,"sma_60":1314000.0,"sma_120":1378008.33},{"date":"2026-09-04","open":1139000,"high":1155000,"low":1117000,"close":1142000,"volume":30158,"rsi_14":37.73,"sma_20":1188350.0,"sma_60":1306633.33,"sma_120":1378000.0},{"date":"2026-09-07","open":1206000,"high":1273000,"low":1195000,"close":1271000,"volume":101468,"rsi_14":51.62,"sma_20":1192350.0,"sma_60":1300800.0,"sma_120":1379433.33},{"date":"2026-09-08","open":1272000,"high":1298000,"low":1242000,"close":1247000,"volume":74547,"rsi_14":54.38,"sma_20":1193050.0,"sma_60":1289983.33,"sma_120":1380758.33},{"date":"2026-09-09","open":1247000,"high":1322000,"low":1243000,"close":1299000,"volume":83445,"rsi_14":59.26,"sma_20":1199150.0,"sma_60":1283150.0,"sma_120":1382333.33},{"date":"2026-09-10","open":1268000,"high":1334000,"low":1244000,"close":1322000,"volume":102173,"rsi_14":71.18,"sma_20":1202550.0,"sma_60":1276866.67,"sma_120":1383441.67},{"date":"2026-09-11","open":1282000,"high":1385000,"low":1279000,"close":1356000,"volume":95999,"rsi_14":72.47,"sma_20":1207250.0,"sma_60":1272400.0,"sma_120":1385166.67},{"date":"2026-09-14","open":1307000,"high":1307000,"low":1240000,"close":1242000,"volume":80245,"rsi_14":60.06,"sma_20":1205550.0,"sma_60":1265866.67,"sma_120":1385633.33},{"date":"2026-09-15","open":1251000,"high":1319000,"low":1232000,"close":1300000,"volume":56972,"rsi_14":58.82,"sma_20":1208050.0,"sma_60":1260350.0,"sma_120":1387583.33},{"date":"2026-09-16","open":1297000,"high":1397000,"low":1273000,"close":1384000,"volume":85434,"rsi_14":61.64,"sma_20":1217600.0,"sma_60":1256233.33,"sma_120":1389525.0},{"date":"2026-09-17","open":1436000,"high":1491000,"low":1383000,"close":1413000,"volume":194771,"rsi_14":61.9,"sma_20":1229350.0,"sma_60":1254266.67,"sma_120":1390883.33},{"date":"2026-09-18","open":1489000,"high":1503000,"low":1425000,"close":1449000,"volume":144173,"rsi_14":62.47,"sma_20":1247900.0,"sma_60":1252666.67,"sma_120":1392633.33},{"date":"2026-09-21","open":1478000,"high":1478000,"low":1422000,"close":1445000,"volume":88049,"rsi_14":67.24,"sma_20":1265900.0,"sma_60":1251616.67,"sma_120":1394650.0},{"date":"2026-09-22","open":1475000,"high":1513000,"low":1452000,"close":1474000,"volume":88725,"rsi_14":77.71,"sma_20":1284550.0,"sma_60":1252150.0,"sma_120":1397666.67},{"date":"2026-09-23","open":1477000,"high":1521000,"low":1452000,"close":1515000,"volume":79240,"rsi_14":78.93,"sma_20":1301300.0,"sma_60":1252766.67,"sma_120":1401741.67},{"date":"2026-09-28","open":1519000,"high":1535000,"low":1409000,"close":1415000,"volume":92496,"rsi_14":68.03,"sma_20":1311350.0,"sma_60":1251566.67,"sma_120":1404241.67},{"date":"2026-09-29","open":1412000,"high":1413000,"low":1361000,"close":1398000,"volume":72347,"rsi_14":59.84,"sma_20":1319350.0,"sma_60":1248366.67,"sma_120":1407383.33},{"date":"2026-09-30","open":1388000,"high":1404000,"low":1362000,"close":1370000,"volume":47005,"rsi_14":59.48,"sma_20":1324700.0,"sma_60":1247083.33,"sma_120":1409875.0},{"date":"2026-10-01","open":1390000,"high":1412000,"low":1368000,"close":1384000,"volume":63207,"rsi_14":56.96,"sma_20":1333600.0,"sma_60":1246266.67,"sma_120":1412425.0},{"date":"2026-10-02","open":1384000,"high":1384000,"low":1286000,"close":1338000,"volume":152860,"rsi_14":51.26,"sma_20":1344450.0,"sma_60":1245066.67,"sma_120":1414833.33},{"date":"2026-10-06","open":1439000,"high":1491000,"low":1427000,"close":1472000,"volume":133462,"rsi_14":57.9,"sma_20":1361800.0,"sma_60":1247600.0,"sma_120":1417066.67},{"date":"2026-10-07","open":1463000,"high":1471000,"low":1391000,"close":1392000,"volume":61307,"rsi_14":60.71,"sma_20":1374300.0,"sma_60":1249666.67,"sma_120":1417875.0},{"date":"2026-10-08","open":1408000,"high":1408000,"low":1325000,"close":1331000,"volume":85424,"rsi_14":52.2,"sma_20":1377300.0,"sma_60":1251800.0,"sma_120":1418291.67},{"date":"2026-10-12","open":1340000,"high":1340000,"low":1208000,"close":1216000,"volume":98483,"rsi_14":38.56,"sma_20":1375750.0,"sma_60":1249033.33,"sma_120":1417641.67},{"date":"2026-10-13","open":1172000,"high":1198000,"low":1108000,"close":1166000,"volume":83483,"rsi_14":33.64,"sma_20":1369100.0,"sma_60":1247833.33,"sma_120":1415941.67},{"date":"2026-10-14","open":1165000,"high":1196000,"low":1125000,"close":1147000,"volume":69956,"rsi_14":29.54,"sma_20":1360350.0,"sma_60":1246666.67,"sma_120":1414183.33},{"date":"2026-10-15","open":1055000,"high":1056000,"low":964000,"close":969000,"volume":115950,"rsi_14":23.9,"sma_20":1341000.0,"sma_60":1241333.33,"sma_120":1411133.33},{"date":"2026-10-16","open":1014000,"high":1044000,"low":989000,"close":1017000,"volume":71987,"rsi_14":25.46,"sma_20":1329750.0,"sma_60":1238250.0,"sma_120":1408525.0},{"date":"2026-10-19","open":989000,"high":1088000,"low":986000,"close":1088000,"volume":97105,"rsi_14":27.78,"sma_20":1319150.0,"sma_60":1237733.33,"sma_120":1405866.67},{"date":"2026-10-20","open":1045000,"high":1045000,"low":984000,"close":993000,"volume":76280,"rsi_14":27.93,"sma_20":1299600.0,"sma_60":1235566.67,"sma_120":1402400.0},{"date":"2026-10-21","open":1036000,"high":1087000,"low":1006000,"close":1053000,"volume":72713,"rsi_14":32.73,"sma_20":1281600.0,"sma_60":1232866.67,"sma_120":1399191.67},{"date":"2026-10-22","open":1038000,"high":1057000,"low":993000,"close":1005000,"volume":78035,"rsi_14":32.09,"sma_20":1259400.0,"sma_60":1228350.0,"sma_120":1395550.0},{"date":"2026-10-23","open":914312,"high":957000,"low":876096,"close":957000,"volume":103569}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":33944.02,"pbr":1.11,"per":28.19,"roa":1.47,"roe":3.85,"grade":"C","comment":"PER 28.4배, ROE 3.85%","revenue":20785437000000.0,"analysis":"PER 28.4배입니다. ROE 3.9%입니다. 시가총액 15.61조. 매출 20.79조, 영업이익 1.34조.","eps_basis":"TTM","debt_ratio":1.6129772814095777,"market_cap":15497503923000,"net_income":642166000000.0,"total_debt":22432638000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":20.35,"total_assets":36340235000000.0,"total_equity":13907597000000.0,"profit_margin":3.09,"revenue_basis":"TTM","dividend_yield":0.25,"net_income_basis":"TTM","operating_income":1335731000000.0,"operating_margin":6.43,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["부채비율(부채총계/자본총계) 1.6배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":957000.0,"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":81925.0},{"date":"2016-10-25","close":80349.0},{"date":"2016-10-26","close":80743.0},{"date":"2016-10-27","close":81925.0},{"date":"2016-10-28","close":81137.0},{"date":"2016-10-31","close":80743.0},{"date":"2016-11-01","close":81137.0},{"date":"2016-11-02","close":80349.0},{"date":"2016-11-03","close":79955.0},{"date":"2016-11-04","close":79955.0},{"date":"2016-11-07","close":81925.0},{"date":"2016-11-08","close":81531.0},{"date":"2016-11-09","close":78380.0},{"date":"2016-11-10","close":84288.0},{"date":"2016-11-11","close":89802.0},{"date":"2016-11-14","close":90196.0},{"date":"2016-11-15","close":87833.0},{"date":"2016-11-16","close":89802.0},{"date":"2016-11-17","close":89014.0},{"date":"2016-11-18","close":86257.0},{"date":"2016-11-21","close":87439.0},{"date":"2016-11-22","close":88226.0},{"date":"2016-11-23","close":85863.0},{"date":"2016-11-24","close":85469.0},{"date":"2016-11-25","close":85863.0},{"date":"2016-11-28","close":85863.0},{"date":"2016-11-29","close":86257.0},{"date":"2016-11-30","close":87045.0},{"date":"2016-12-01","close":86651.0},{"date":"2016-12-02","close":85075.0},{"date":"2016-12-05","close":87045.0},{"date":"2016-12-06","close":86651.0},{"date":"2016-12-07","close":85863.0},{"date":"2016-12-08","close":85075.0},{"date":"2016-12-09","close":85075.0},{"date":"2016-12-12","close":87045.0},{"date":"2016-12-13","close":84682.0},{"date":"2016-12-14","close":86257.0},{"date":"2016-12-15","close":87045.0},{"date":"2016-12-16","close":88620.0},{"date":"2016-12-19","close":87045.0},{"date":"2016-12-20","close":87833.0},{"date":"2016-12-21","close":87045.0},{"date":"2016-12-22","close":87045.0},{"date":"2016-12-23","close":87439.0},{"date":"2016-12-26","close":90196.0},{"date":"2016-12-27","close":90590.0},{"date":"2016-12-28","close":85863.0},{"date":"2016-12-29","close":82712.0},{"date":"2017-01-02","close":83894.0},{"date":"2017-01-03","close":84288.0},{"date":"2017-01-04","close":81925.0},{"date":"2017-01-05","close":83106.0},{"date":"2017-01-06","close":83894.0},{"date":"2017-01-09","close":83894.0},{"date":"2017-01-10","close":83500.0},{"date":"2017-01-11","close":85469.0},{"date":"2017-01-12","close":85075.0},{"date":"2017-01-13","close":84682.0},{"date":"2017-01-16","close":84288.0},{"date":"2017-01-17","close":84682.0},{"date":"2017-01-18","close":84682.0},{"date":"2017-01-19","close":84288.0},{"date":"2017-01-20","close":83894.0},{"date":"2017-01-23","close":83894.0},{"date":"2017-01-24","close":83500.0},{"date":"2017-01-25","close":80349.0},{"date":"2017-01-26","close":81531.0},{"date":"2017-01-31","close":82712.0},{"date":"2017-02-01","close":83894.0},{"date":"2017-02-02","close":85075.0},{"date":"2017-02-03","close":83894.0},{"date":"2017-02-06","close":85075.0},{"date":"2017-02-07","close":82318.0},{"date":"2017-02-08","close":82712.0},{"date":"2017-02-09","close":85075.0},{"date":"2017-02-10","close":85863.0},{"date":"2017-02-13","close":85863.0},{"date":"2017-02-14","close":86257.0},{"date":"2017-02-15","close":85863.0},{"date":"2017-02-16","close":82712.0},{"date":"2017-02-17","close":82712.0},{"date":"2017-02-20","close":81925.0},{"date":"2017-02-21","close":82318.0},{"date":"2017-02-22","close":81137.0},{"date":"2017-02-23","close":80349.0},{"date":"2017-02-24","close":78774.0},{"date":"2017-02-27","close":79561.0},{"date":"2017-02-28","close":75386.0},{"date":"2017-03-02","close":76962.0},{"date":"2017-03-03","close":76647.0},{"date":"2017-03-06","close":76017.0},{"date":"2017-03-07","close":78380.0},{"date":"2017-03-08","close":75859.0},{"date":"2017-03-09","close":74835.0},{"date":"2017-03-10","close":74047.0},{"date":"2017-03-13","close":74205.0},{"date":"2017-03-14","close":73811.0},{"date":"2017-03-15","close":73575.0},{"date":"2017-03-16","close":76410.0},{"date":"2017-03-17","close":75859.0},{"date":"2017-03-20","close":76017.0},{"date":"2017-03-21","close":75701.0},{"date":"2017-03-22","close":74914.0},{"date":"2017-03-23","close":76568.0},{"date":"2017-03-24","close":76095.0},{"date":"2017-03-27","close":74047.0},{"date":"2017-03-28","close":74047.0},{"date":"2017-03-29","close":74126.0},{"date":"2017-03-30","close":74362.0},{"date":"2017-03-31","close":74599.0},{"date":"2017-04-03","close":74362.0},{"date":"2017-04-04","close":74126.0},{"date":"2017-04-05","close":75071.0},{"date":"2017-04-06","close":76253.0},{"date":"2017-04-07","close":77277.0},{"date":"2017-04-10","close":75780.0},{"date":"2017-04-11","close":75229.0},{"date":"2017-04-12","close":75229.0},{"date":"2017-04-13","close":75544.0},{"date":"2017-04-14","close":74520.0},{"date":"2017-04-17","close":74756.0},{"date":"2017-04-18","close":75071.0},{"date":"2017-04-19","close":74677.0},{"date":"2017-04-20","close":75308.0},{"date":"2017-04-21","close":75544.0},{"date":"2017-04-24","close":75544.0},{"date":"2017-04-25","close":76253.0},{"date":"2017-04-26","close":77828.0},{"date":"2017-04-27","close":77198.0},{"date":"2017-04-28","close":76647.0},{"date":"2017-05-02","close":76568.0},{"date":"2017-05-04","close":77828.0},{"date":"2017-05-08","close":78380.0},{"date":"2017-05-10","close":78143.0},{"date":"2017-05-11","close":80349.0},{"date":"2017-05-12","close":79561.0},{"date":"2017-05-15","close":80743.0},{"date":"2017-05-16","close":80743.0},{"date":"2017-05-17","close":82318.0},{"date":"2017-05-18","close":82712.0},{"date":"2017-05-19","close":84682.0},{"date":"2017-05-22","close":84288.0},{"date":"2017-05-23","close":88226.0},{"date":"2017-05-24","close":89802.0},{"date":"2017-05-25","close":90590.0},{"date":"2017-05-26","close":91377.0},{"date":"2017-05-29","close":92953.0},{"date":"2017-05-30","close":92559.0},{"date":"2017-05-31","close":92559.0},{"date":"2017-06-01","close":90590.0},{"date":"2017-06-02","close":90196.0},{"date":"2017-06-05","close":89408.0},{"date":"2017-06-07","close":88620.0},{"date":"2017-06-08","close":88620.0},{"date":"2017-06-09","close":98073.0},{"date":"2017-06-12","close":96104.0},{"date":"2017-06-13","close":98861.0},{"date":"2017-06-14","close":99255.0},{"date":"2017-06-15","close":95710.0},{"date":"2017-06-16","close":95316.0},{"date":"2017-06-19","close":92165.0},{"date":"2017-06-20","close":91771.0},{"date":"2017-06-21","close":89014.0},{"date":"2017-06-22","close":89408.0},{"date":"2017-06-23","close":89014.0},{"date":"2017-06-26","close":89802.0},{"date":"2017-06-27","close":90196.0},{"date":"2017-06-28","close":90983.0},{"date":"2017-06-29","close":91771.0},{"date":"2017-06-30","close":93741.0},{"date":"2017-07-03","close":94528.0},{"date":"2017-07-04","close":95710.0},{"date":"2017-07-05","close":93741.0},{"date":"2017-07-06","close":94922.0},{"date":"2017-07-07","close":94134.0},{"date":"2017-07-10","close":95316.0},{"date":"2017-07-11","close":95316.0},{"date":"2017-07-12","close":94922.0},{"date":"2017-07-13","close":95710.0},{"date":"2017-07-14","close":92953.0},{"date":"2017-07-17","close":93347.0},{"date":"2017-07-18","close":90983.0},{"date":"2017-07-19","close":92165.0},{"date":"2017-07-20","close":92559.0},{"date":"2017-07-21","close":94528.0},{"date":"2017-07-24","close":93741.0},{"date":"2017-07-25","close":92559.0},{"date":"2017-07-26","close":94528.0},{"date":"2017-07-27","close":95316.0},{"date":"2017-07-28","close":94134.0},{"date":"2017-07-31","close":92953.0},{"date":"2017-08-01","close":102012.0},{"date":"2017-08-02","close":100042.0},{"date":"2017-08-03","close":101618.0},{"date":"2017-08-04","close":102012.0},{"date":"2017-08-07","close":101224.0},{"date":"2017-08-08","close":102012.0},{"date":"2017-08-09","close":104375.0},{"date":"2017-08-10","close":105163.0},{"date":"2017-08-11","close":103587.0},{"date":"2017-08-14","close":102800.0},{"date":"2017-08-16","close":100436.0},{"date":"2017-08-17","close":104769.0},{"date":"2017-08-18","close":101224.0},{"date":"2017-08-21","close":100436.0},{"date":"2017-08-22","close":98861.0},{"date":"2017-08-23","close":100042.0},{"date":"2017-08-24","close":98861.0},{"date":"2017-08-25","close":100042.0},{"date":"2017-08-28","close":99255.0},{"date":"2017-08-29","close":102406.0},{"date":"2017-08-30","close":101618.0},{"date":"2017-08-31","close":100830.0},{"date":"2017-09-01","close":100830.0},{"date":"2017-09-04","close":100436.0},{"date":"2017-09-05","close":100042.0},{"date":"2017-09-06","close":96498.0},{"date":"2017-09-07","close":98861.0},{"date":"2017-09-08","close":99255.0},{"date":"2017-09-11","close":101224.0},{"date":"2017-09-12","close":102800.0},{"date":"2017-09-13","close":107132.0},{"date":"2017-09-14","close":106344.0},{"date":"2017-09-15","close":110677.0},{"date":"2017-09-18","close":109495.0},{"date":"2017-09-19","close":108708.0},{"date":"2017-09-20","close":107920.0},{"date":"2017-09-21","close":108708.0},{"date":"2017-09-22","close":105163.0},{"date":"2017-09-25","close":107526.0},{"date":"2017-09-26","close":108314.0},{"date":"2017-09-27","close":110677.0},{"date":"2017-09-28","close":111858.0},{"date":"2017-09-29","close":111858.0},{"date":"2017-10-10","close":112252.0},{"date":"2017-10-11","close":110283.0},{"date":"2017-10-12","close":111465.0},{"date":"2017-10-13","close":113040.0},{"date":"2017-10-16","close":114222.0},{"date":"2017-10-17","close":112252.0},{"date":"2017-10-18","close":112252.0},{"date":"2017-10-19","close":113828.0},{"date":"2017-10-20","close":113828.0},{"date":"2017-10-23","close":109889.0},{"date":"2017-10-24","close":109495.0},{"date":"2017-10-25","close":111465.0},{"date":"2017-10-26","close":112252.0},{"date":"2017-10-27","close":110283.0},{"date":"2017-10-30","close":106738.0},{"date":"2017-10-31","close":105557.0},{"date":"2017-11-01","close":106738.0},{"date":"2017-11-02","close":106738.0},{"date":"2017-11-03","close":107132.0},{"date":"2017-11-06","close":104769.0},{"date":"2017-11-07","close":106738.0},{"date":"2017-11-08","close":110283.0},{"date":"2017-11-09","close":107132.0},{"date":"2017-11-10","close":108708.0},{"date":"2017-11-13","close":104769.0},{"date":"2017-11-14","close":105557.0},{"date":"2017-11-15","close":100436.0},{"date":"2017-11-16","close":100436.0},{"date":"2017-11-17","close":100042.0},{"date":"2017-11-20","close":98861.0},{"date":"2017-11-21","close":98861.0},{"date":"2017-11-22","close":98467.0},{"date":"2017-11-23","close":100830.0},{"date":"2017-11-24","close":101618.0},{"date":"2017-11-27","close":99255.0},{"date":"2017-11-28","close":100436.0},{"date":"2017-11-29","close":100042.0},{"date":"2017-11-30","close":99255.0},{"date":"2017-12-01","close":98073.0},{"date":"2017-12-04","close":96892.0},{"date":"2017-12-05","close":104375.0},{"date":"2017-12-06","close":102406.0},{"date":"2017-12-07","close":99649.0},{"date":"2017-12-08","close":98073.0},{"date":"2017-12-11","close":99255.0},{"date":"2017-12-12","close":98467.0},{"date":"2017-12-13","close":100436.0},{"date":"2017-12-14","close":96892.0},{"date":"2017-12-15","close":96498.0},{"date":"2017-12-18","close":94922.0},{"date":"2017-12-19","close":92559.0},{"date":"2017-12-20","close":97285.0},{"date":"2017-12-21","close":98073.0},{"date":"2017-12-22","close":96498.0},{"date":"2017-12-26","close":98073.0},{"date":"2017-12-27","close":90983.0},{"date":"2017-12-28","close":89014.0},{"date":"2018-01-02","close":89408.0},{"date":"2018-01-03","close":90590.0},{"date":"2018-01-04","close":93741.0},{"date":"2018-01-05","close":92559.0},{"date":"2018-01-08","close":90590.0},{"date":"2018-01-09","close":93741.0},{"date":"2018-01-10","close":98467.0},{"date":"2018-01-11","close":99255.0},{"date":"2018-01-12","close":100042.0},{"date":"2018-01-15","close":98861.0},{"date":"2018-01-16","close":95316.0},{"date":"2018-01-17","close":96104.0},{"date":"2018-01-18","close":91771.0},{"date":"2018-01-19","close":92559.0},{"date":"2018-01-22","close":91377.0},{"date":"2018-01-23","close":90983.0},{"date":"2018-01-24","close":89408.0},{"date":"2018-01-25","close":91771.0},{"date":"2018-01-26","close":90590.0},{"date":"2018-01-29","close":93347.0},{"date":"2018-01-30","close":93347.0},{"date":"2018-01-31","close":93347.0},{"date":"2018-02-01","close":91771.0},{"date":"2018-02-02","close":89802.0},{"date":"2018-02-05","close":87045.0},{"date":"2018-02-06","close":84682.0},{"date":"2018-02-07","close":83106.0},{"date":"2018-02-08","close":85075.0},{"date":"2018-02-09","close":89408.0},{"date":"2018-02-12","close":85863.0},{"date":"2018-02-13","close":82712.0},{"date":"2018-02-14","close":82318.0},{"date":"2018-02-19","close":83500.0},{"date":"2018-02-20","close":83894.0},{"date":"2018-02-21","close":83500.0},{"date":"2018-02-22","close":81531.0},{"date":"2018-02-23","close":82712.0},{"date":"2018-02-26","close":81531.0},{"date":"2018-02-27","close":80349.0},{"date":"2018-02-28","close":78774.0},{"date":"2018-03-02","close":77750.0},{"date":"2018-03-05","close":75780.0},{"date":"2018-03-06","close":76647.0},{"date":"2018-03-07","close":75150.0},{"date":"2018-03-08","close":77041.0},{"date":"2018-03-09","close":79955.0},{"date":"2018-03-12","close":83106.0},{"date":"2018-03-13","close":81925.0},{"date":"2018-03-14","close":82318.0},{"date":"2018-03-15","close":80349.0},{"date":"2018-03-16","close":81531.0},{"date":"2018-03-19","close":84288.0},{"date":"2018-03-20","close":83894.0},{"date":"2018-03-21","close":82712.0},{"date":"2018-03-22","close":85863.0},{"date":"2018-03-23","close":82712.0},{"date":"2018-03-26","close":83106.0},{"date":"2018-03-27","close":84288.0},{"date":"2018-03-28","close":83500.0},{"date":"2018-03-29","close":84288.0},{"date":"2018-03-30","close":83894.0},{"date":"2018-04-02","close":80743.0},{"date":"2018-04-03","close":80743.0},{"date":"2018-04-04","close":79561.0},{"date":"2018-04-05","close":80743.0},{"date":"2018-04-06","close":80743.0},{"date":"2018-04-09","close":78774.0},{"date":"2018-04-10","close":79167.0},{"date":"2018-04-11","close":81137.0},{"date":"2018-04-12","close":83894.0},{"date":"2018-04-13","close":83106.0},{"date":"2018-04-16","close":83500.0},{"date":"2018-04-17","close":84682.0},{"date":"2018-04-18","close":85469.0},{"date":"2018-04-19","close":87833.0},{"date":"2018-04-20","close":85863.0},{"date":"2018-04-23","close":89014.0},{"date":"2018-04-24","close":88620.0},{"date":"2018-04-25","close":87833.0},{"date":"2018-04-26","close":89014.0},{"date":"2018-04-27","close":90590.0},{"date":"2018-04-30","close":95316.0},{"date":"2018-05-02","close":95316.0},{"date":"2018-05-03","close":94528.0},{"date":"2018-05-04","close":94922.0},{"date":"2018-05-08","close":92953.0},{"date":"2018-05-09","close":92559.0},{"date":"2018-05-10","close":94134.0},{"date":"2018-05-11","close":92165.0},{"date":"2018-05-14","close":94528.0},{"date":"2018-05-15","close":94528.0},{"date":"2018-05-16","close":92953.0},{"date":"2018-05-17","close":92165.0},{"date":"2018-05-18","close":92559.0},{"date":"2018-05-21","close":90590.0},{"date":"2018-05-23","close":89408.0},{"date":"2018-05-24","close":86651.0},{"date":"2018-05-25","close":85863.0},{"date":"2018-05-28","close":87045.0},{"date":"2018-05-29","close":85075.0},{"date":"2018-05-30","close":83106.0},{"date":"2018-05-31","close":82318.0},{"date":"2018-06-01","close":83500.0},{"date":"2018-06-04","close":83894.0},{"date":"2018-06-05","close":84682.0},{"date":"2018-06-07","close":85469.0},{"date":"2018-06-08","close":83894.0},{"date":"2018-06-11","close":85863.0},{"date":"2018-06-12","close":84682.0},{"date":"2018-06-14","close":83106.0},{"date":"2018-06-15","close":85075.0},{"date":"2018-06-18","close":82318.0},{"date":"2018-06-19","close":82318.0},{"date":"2018-06-20","close":81925.0},{"date":"2018-06-21","close":79561.0},{"date":"2018-06-22","close":79167.0},{"date":"2018-06-25","close":80743.0},{"date":"2018-06-26","close":81925.0},{"date":"2018-06-27","close":80349.0},{"date":"2018-06-28","close":82318.0},{"date":"2018-06-29","close":81925.0},{"date":"2018-07-02","close":78695.0},{"date":"2018-07-03","close":78616.0},{"date":"2018-07-04","close":77986.0},{"date":"2018-07-05","close":78380.0},{"date":"2018-07-06","close":80743.0},{"date":"2018-07-09","close":79955.0},{"date":"2018-07-10","close":78774.0},{"date":"2018-07-11","close":79561.0},{"date":"2018-07-12","close":79167.0},{"date":"2018-07-13","close":78774.0},{"date":"2018-07-16","close":78774.0},{"date":"2018-07-17","close":78222.0},{"date":"2018-07-18","close":77434.0},{"date":"2018-07-19","close":76647.0},{"date":"2018-07-20","close":76095.0},{"date":"2018-07-23","close":76095.0},{"date":"2018-07-24","close":77198.0},{"date":"2018-07-25","close":78616.0},{"date":"2018-07-26","close":78774.0},{"date":"2018-07-27","close":79955.0},{"date":"2018-07-30","close":79955.0},{"date":"2018-07-31","close":81925.0},{"date":"2018-08-01","close":82318.0},{"date":"2018-08-02","close":81925.0},{"date":"2018-08-03","close":85863.0},{"date":"2018-08-06","close":85469.0},{"date":"2018-08-07","close":84682.0},{"date":"2018-08-08","close":86257.0},{"date":"2018-08-09","close":85863.0},{"date":"2018-08-10","close":87439.0},{"date":"2018-08-13","close":84288.0},{"date":"2018-08-14","close":85863.0},{"date":"2018-08-16","close":86651.0},{"date":"2018-08-17","close":86257.0},{"date":"2018-08-20","close":86257.0},{"date":"2018-08-21","close":84288.0},{"date":"2018-08-22","close":83894.0},{"date":"2018-08-23","close":85863.0},{"date":"2018-08-24","close":85075.0},{"date":"2018-08-27","close":84682.0},{"date":"2018-08-28","close":88620.0},{"date":"2018-08-29","close":91377.0},{"date":"2018-08-30","close":92559.0},{"date":"2018-08-31","close":92165.0},{"date":"2018-09-03","close":94922.0},{"date":"2018-09-04","close":94922.0},{"date":"2018-09-05","close":95710.0},{"date":"2018-09-06","close":98467.0},{"date":"2018-09-07","close":100436.0},{"date":"2018-09-10","close":99255.0},{"date":"2018-09-11","close":107132.0},{"date":"2018-09-12","close":107526.0},{"date":"2018-09-13","close":109495.0},{"date":"2018-09-14","close":110677.0},{"date":"2018-09-17","close":109495.0},{"date":"2018-09-18","close":112646.0},{"date":"2018-09-19","close":112252.0},{"date":"2018-09-20","close":108314.0},{"date":"2018-09-21","close":107132.0},{"date":"2018-09-27","close":108708.0},{"date":"2018-09-28","close":107526.0},{"date":"2018-10-01","close":111071.0},{"date":"2018-10-02","close":107526.0},{"date":"2018-10-04","close":107920.0},{"date":"2018-10-05","close":103981.0},{"date":"2018-10-08","close":105557.0},{"date":"2018-10-10","close":102406.0},{"date":"2018-10-11","close":100436.0},{"date":"2018-10-12","close":102406.0},{"date":"2018-10-15","close":101618.0},{"date":"2018-10-16","close":102800.0},{"date":"2018-10-17","close":102800.0},{"date":"2018-10-18","close":100830.0},{"date":"2018-10-19","close":100042.0},{"date":"2018-10-22","close":102800.0},{"date":"2018-10-23","close":99649.0},{"date":"2018-10-24","close":97285.0},{"date":"2018-10-25","close":97285.0},{"date":"2018-10-26","close":95710.0},{"date":"2018-10-29","close":96498.0},{"date":"2018-10-30","close":94922.0},{"date":"2018-10-31","close":94134.0},{"date":"2018-11-01","close":93347.0},{"date":"2018-11-02","close":97679.0},{"date":"2018-11-05","close":95316.0},{"date":"2018-11-06","close":95710.0},{"date":"2018-11-07","close":95316.0},{"date":"2018-11-08","close":97679.0},{"date":"2018-11-09","close":98073.0},{"date":"2018-11-12","close":99255.0},{"date":"2018-11-13","close":101618.0},{"date":"2018-11-14","close":100042.0},{"date":"2018-11-15","close":98861.0},{"date":"2018-11-16","close":102012.0},{"date":"2018-11-19","close":103193.0},{"date":"2018-11-20","close":101224.0},{"date":"2018-11-21","close":100042.0},{"date":"2018-11-22","close":100830.0},{"date":"2018-11-23","close":99255.0},{"date":"2018-11-26","close":101224.0},{"date":"2018-11-27","close":98073.0},{"date":"2018-11-28","close":94134.0},{"date":"2018-11-29","close":95316.0},{"date":"2018-11-30","close":95710.0},{"date":"2018-12-03","close":97679.0},{"date":"2018-12-04","close":96892.0},{"date":"2018-12-05","close":97679.0},{"date":"2018-12-06","close":95316.0},{"date":"2018-12-07","close":94528.0},{"date":"2018-12-10","close":93347.0},{"date":"2018-12-11","close":94528.0},{"date":"2018-12-12","close":95316.0},{"date":"2018-12-13","close":94528.0},{"date":"2018-12-14","close":97285.0},{"date":"2018-12-17","close":92953.0},{"date":"2018-12-18","close":90196.0},{"date":"2018-12-19","close":91377.0},{"date":"2018-12-20","close":93741.0},{"date":"2018-12-21","close":94528.0},{"date":"2018-12-24","close":90983.0},{"date":"2018-12-26","close":87439.0},{"date":"2018-12-27","close":86257.0},{"date":"2018-12-28","close":87833.0},{"date":"2019-01-02","close":82318.0},{"date":"2019-01-03","close":79561.0},{"date":"2019-01-04","close":78774.0},{"date":"2019-01-07","close":81137.0},{"date":"2019-01-08","close":81925.0},{"date":"2019-01-09","close":82712.0},{"date":"2019-01-10","close":83894.0},{"date":"2019-01-11","close":83500.0},{"date":"2019-01-14","close":84682.0},{"date":"2019-01-15","close":85469.0},{"date":"2019-01-16","close":87045.0},{"date":"2019-01-17","close":86651.0},{"date":"2019-01-18","close":92953.0},{"date":"2019-01-21","close":91771.0},{"date":"2019-01-22","close":89802.0},{"date":"2019-01-23","close":89802.0},{"date":"2019-01-24","close":89408.0},{"date":"2019-01-25","close":91771.0},{"date":"2019-01-28","close":92165.0},{"date":"2019-01-29","close":89408.0},{"date":"2019-01-30","close":90196.0},{"date":"2019-01-31","close":92559.0},{"date":"2019-02-01","close":90590.0},{"date":"2019-02-07","close":89014.0},{"date":"2019-02-08","close":89408.0},{"date":"2019-02-11","close":88620.0},{"date":"2019-02-12","close":89014.0},{"date":"2019-02-13","close":82318.0},{"date":"2019-02-14","close":76174.0},{"date":"2019-02-15","close":76568.0},{"date":"2019-02-18","close":77198.0},{"date":"2019-02-19","close":77277.0},{"date":"2019-02-20","close":77198.0},{"date":"2019-02-21","close":78143.0},{"date":"2019-02-22","close":77592.0},{"date":"2019-02-25","close":77119.0},{"date":"2019-02-26","close":77277.0},{"date":"2019-02-27","close":76883.0},{"date":"2019-02-28","close":76568.0},{"date":"2019-03-04","close":77041.0},{"date":"2019-03-05","close":77041.0},{"date":"2019-03-06","close":76804.0},{"date":"2019-03-07","close":76174.0},{"date":"2019-03-08","close":75701.0},{"date":"2019-03-11","close":75229.0},{"date":"2019-03-12","close":74835.0},{"date":"2019-03-13","close":73968.0},{"date":"2019-03-14","close":74992.0},{"date":"2019-03-15","close":76962.0},{"date":"2019-03-18","close":76095.0},{"date":"2019-03-19","close":75780.0},{"date":"2019-03-20","close":75780.0},{"date":"2019-03-21","close":76174.0},{"date":"2019-03-22","close":75386.0},{"date":"2019-03-25","close":74520.0},{"date":"2019-03-26","close":75071.0},{"date":"2019-03-27","close":75465.0},{"date":"2019-03-28","close":71920.0},{"date":"2019-03-29","close":72944.0},{"date":"2019-04-01","close":75701.0},{"date":"2019-04-02","close":75938.0},{"date":"2019-04-03","close":75071.0},{"date":"2019-04-04","close":74914.0},{"date":"2019-04-05","close":76017.0},{"date":"2019-04-08","close":76647.0},{"date":"2019-04-09","close":76568.0},{"date":"2019-04-10","close":78301.0},{"date":"2019-04-11","close":77356.0},{"date":"2019-04-12","close":77434.0},{"date":"2019-04-15","close":77592.0},{"date":"2019-04-16","close":83894.0},{"date":"2019-04-17","close":82318.0},{"date":"2019-04-18","close":82318.0},{"date":"2019-04-19","close":82712.0},{"date":"2019-04-22","close":83500.0},{"date":"2019-04-23","close":83500.0},{"date":"2019-04-24","close":82712.0},{"date":"2019-04-25","close":81531.0},{"date":"2019-04-26","close":82712.0},{"date":"2019-04-29","close":82318.0},{"date":"2019-04-30","close":80743.0},{"date":"2019-05-02","close":82712.0},{"date":"2019-05-03","close":81925.0},{"date":"2019-05-07","close":79955.0},{"date":"2019-05-08","close":80349.0},{"date":"2019-05-09","close":78458.0},{"date":"2019-05-10","close":79955.0},{"date":"2019-05-13","close":79561.0},{"date":"2019-05-14","close":79167.0},{"date":"2019-05-15","close":80743.0},{"date":"2019-05-16","close":79561.0},{"date":"2019-05-17","close":79167.0},{"date":"2019-05-20","close":76883.0},{"date":"2019-05-21","close":77356.0},{"date":"2019-05-22","close":77986.0},{"date":"2019-05-23","close":78143.0},{"date":"2019-05-24","close":77592.0},{"date":"2019-05-27","close":78774.0},{"date":"2019-05-28","close":74756.0},{"date":"2019-05-29","close":73653.0},{"date":"2019-05-30","close":73575.0},{"date":"2019-05-31","close":73890.0},{"date":"2019-06-03","close":72866.0},{"date":"2019-06-04","close":73181.0},{"date":"2019-06-05","close":72944.0},{"date":"2019-06-07","close":73023.0},{"date":"2019-06-10","close":73417.0},{"date":"2019-06-11","close":74441.0},{"date":"2019-06-12","close":75308.0},{"date":"2019-06-13","close":75071.0},{"date":"2019-06-14","close":79167.0},{"date":"2019-06-17","close":79167.0},{"date":"2019-06-18","close":80349.0},{"date":"2019-06-19","close":80743.0},{"date":"2019-06-20","close":81137.0},{"date":"2019-06-21","close":79955.0},{"date":"2019-06-24","close":80743.0},{"date":"2019-06-25","close":81137.0},{"date":"2019-06-26","close":79955.0},{"date":"2019-06-27","close":79955.0},{"date":"2019-06-28","close":79167.0},{"date":"2019-07-01","close":78380.0},{"date":"2019-07-02","close":77592.0},{"date":"2019-07-03","close":75308.0},{"date":"2019-07-04","close":75386.0},{"date":"2019-07-05","close":76568.0},{"date":"2019-07-08","close":74914.0},{"date":"2019-07-09","close":74756.0},{"date":"2019-07-10","close":73338.0},{"date":"2019-07-11","close":74362.0},{"date":"2019-07-12","close":74599.0},{"date":"2019-07-15","close":73259.0},{"date":"2019-07-16","close":74362.0},{"date":"2019-07-17","close":74283.0},{"date":"2019-07-18","close":73811.0},{"date":"2019-07-19","close":74914.0},{"date":"2019-07-22","close":74835.0},{"date":"2019-07-23","close":74441.0},{"date":"2019-07-24","close":76804.0},{"date":"2019-07-25","close":77198.0},{"date":"2019-07-26","close":81137.0},{"date":"2019-07-29","close":81137.0},{"date":"2019-07-30","close":82712.0},{"date":"2019-07-31","close":82712.0},{"date":"2019-08-01","close":79955.0},{"date":"2019-08-02","close":79955.0},{"date":"2019-08-05","close":75780.0},{"date":"2019-08-06","close":74441.0},{"date":"2019-08-07","close":72314.0},{"date":"2019-08-08","close":73575.0},{"date":"2019-08-09","close":72550.0},{"date":"2019-08-12","close":72157.0},{"date":"2019-08-13","close":74047.0},{"date":"2019-08-14","close":75859.0},{"date":"2019-08-16","close":75071.0},{"date":"2019-08-19","close":77434.0},{"date":"2019-08-20","close":78774.0},{"date":"2019-08-21","close":80349.0},{"date":"2019-08-22","close":79955.0},{"date":"2019-08-23","close":79167.0},{"date":"2019-08-26","close":77750.0},{"date":"2019-08-27","close":77750.0},{"date":"2019-08-28","close":79561.0},{"date":"2019-08-29","close":79167.0},{"date":"2019-08-30","close":79167.0},{"date":"2019-09-02","close":79167.0},{"date":"2019-09-03","close":79167.0},{"date":"2019-09-04","close":79955.0},{"date":"2019-09-05","close":79955.0},{"date":"2019-09-06","close":80349.0},{"date":"2019-09-09","close":81531.0},{"date":"2019-09-10","close":85075.0},{"date":"2019-09-11","close":85075.0},{"date":"2019-09-16","close":85075.0},{"date":"2019-09-17","close":85469.0},{"date":"2019-09-18","close":85469.0},{"date":"2019-09-19","close":85863.0},{"date":"2019-09-20","close":83894.0},{"date":"2019-09-23","close":83106.0},{"date":"2019-09-24","close":84288.0},{"date":"2019-09-25","close":79955.0},{"date":"2019-09-26","close":83500.0},{"date":"2019-09-27","close":83500.0},{"date":"2019-09-30","close":83500.0},{"date":"2019-10-01","close":83500.0},{"date":"2019-10-02","close":83500.0},{"date":"2019-10-04","close":83500.0},{"date":"2019-10-07","close":83500.0},{"date":"2019-10-08","close":83500.0},{"date":"2019-10-10","close":83500.0},{"date":"2019-10-11","close":83500.0},{"date":"2019-10-14","close":83500.0},{"date":"2019-10-15","close":83500.0},{"date":"2019-10-16","close":83500.0},{"date":"2019-10-17","close":83500.0},{"date":"2019-10-18","close":70635.7812},{"date":"2019-10-21","close":72231.0781},{"date":"2019-10-22","close":72940.0859},{"date":"2019-10-23","close":73294.5859},{"date":"2019-10-24","close":71256.1875},{"date":"2019-10-25","close":70813.0391},{"date":"2019-10-28","close":70192.6562},{"date":"2019-10-29","close":70458.5312},{"date":"2019-10-30","close":69749.5156},{"date":"2019-10-31","close":68951.875},{"date":"2019-11-01","close":67267.9609},{"date":"2019-11-04","close":67622.4766},{"date":"2019-11-05","close":67356.5859},{"date":"2019-11-06","close":67622.4766},{"date":"2019-11-07","close":67267.9609},{"date":"2019-11-08","close":67799.7266},{"date":"2019-11-11","close":67445.2109},{"date":"2019-11-12","close":66027.1797},{"date":"2019-11-13","close":64697.7773},{"date":"2019-11-14","close":64077.3711},{"date":"2019-11-15","close":64343.2695},{"date":"2019-11-18","close":64431.8906},{"date":"2019-11-19","close":65938.5469},{"date":"2019-11-20","close":65938.5469},{"date":"2019-11-21","close":64254.6328},{"date":"2019-11-22","close":64875.0312},{"date":"2019-11-25","close":63988.7539},{"date":"2019-11-26","close":63102.4844},{"date":"2019-11-27","close":62659.3555},{"date":"2019-11-28","close":61773.082},{"date":"2019-11-29","close":60443.668},{"date":"2019-12-02","close":60532.3008},{"date":"2019-12-03","close":60089.1641},{"date":"2019-12-04","close":59114.2617},{"date":"2019-12-05","close":58848.3867},{"date":"2019-12-06","close":57164.4727},{"date":"2019-12-09","close":57873.4805},{"date":"2019-12-10","close":60620.9258},{"date":"2019-12-11","close":61507.1953},{"date":"2019-12-12","close":61507.1953},{"date":"2019-12-13","close":61773.082},{"date":"2019-12-16","close":63368.3594},{"date":"2019-12-17","close":63545.6172},{"date":"2019-12-18","close":62216.207},{"date":"2019-12-19","close":62570.7266},{"date":"2019-12-20","close":62482.0898},{"date":"2019-12-23","close":62925.2344},{"date":"2019-12-24","close":62925.2344},{"date":"2019-12-26","close":63811.5},{"date":"2019-12-27","close":63450.4727},{"date":"2019-12-30","close":63450.4727},{"date":"2020-01-02","close":62186.875},{"date":"2020-01-03","close":61645.3438},{"date":"2020-01-06","close":60110.9766},{"date":"2020-01-07","close":59840.207},{"date":"2020-01-08","close":58486.3555},{"date":"2020-01-09","close":59208.4062},{"date":"2020-01-10","close":59659.6875},{"date":"2020-01-13","close":61013.543},{"date":"2020-01-14","close":61555.0859},{"date":"2020-01-15","close":62367.3945},{"date":"2020-01-16","close":61735.5977},{"date":"2020-01-17","close":61194.0547},{"date":"2020-01-20","close":60923.2852},{"date":"2020-01-21","close":60110.9766},{"date":"2020-01-22","close":60742.7734},{"date":"2020-01-23","close":61013.543},{"date":"2020-01-28","close":58576.6094},{"date":"2020-01-29","close":59569.4336},{"date":"2020-01-30","close":58666.8633},{"date":"2020-01-31","close":56590.9609},{"date":"2020-02-03","close":56139.6797},{"date":"2020-02-04","close":55507.8828},{"date":"2020-02-05","close":56320.1914},{"date":"2020-02-06","close":57854.5508},{"date":"2020-02-07","close":57764.3047},{"date":"2020-02-10","close":57764.3047},{"date":"2020-02-11","close":57583.7852},{"date":"2020-02-12","close":58035.0781},{"date":"2020-02-13","close":57403.2695},{"date":"2020-02-14","close":57493.5312},{"date":"2020-02-17","close":56861.7344},{"date":"2020-02-18","close":56229.9375},{"date":"2020-02-19","close":55146.8555},{"date":"2020-02-20","close":54424.8047},{"date":"2020-02-21","close":53251.4648},{"date":"2020-02-24","close":51807.3555},{"date":"2020-02-25","close":53341.7227},{"date":"2020-02-26","close":53070.9531},{"date":"2020-02-27","close":53070.9531},{"date":"2020-02-28","close":50363.2539},{"date":"2020-03-02","close":51175.5547},{"date":"2020-03-03","close":51717.1016},{"date":"2020-03-04","close":53702.7461},{"date":"2020-03-05","close":54334.5469},{"date":"2020-03-06","close":53522.2305},{"date":"2020-03-09","close":53522.2305},{"date":"2020-03-10","close":50272.9922},{"date":"2020-03-11","close":41833.9844},{"date":"2020-03-12","close":41833.9844},{"date":"2020-03-13","close":32943.7031},{"date":"2020-03-16","close":33891.3984},{"date":"2020-03-17","close":32402.1602},{"date":"2020-03-18","close":29243.1777},{"date":"2020-03-19","close":23511.8789},{"date":"2020-03-20","close":25226.7539},{"date":"2020-03-23","close":24414.4414},{"date":"2020-03-24","close":29423.6895},{"date":"2020-03-25","close":31815.4922},{"date":"2020-03-26","close":33033.9609},{"date":"2020-03-27","close":35154.9961},{"date":"2020-03-30","close":32041.1387},{"date":"2020-03-31","close":30145.7461},{"date":"2020-04-01","close":31589.8516},{"date":"2020-04-02","close":31634.9805},{"date":"2020-04-03","close":31996.0059},{"date":"2020-04-06","close":32537.5488},{"date":"2020-04-07","close":33259.6016},{"date":"2020-04-08","close":34478.0664},{"date":"2020-04-09","close":37456.5352},{"date":"2020-04-10","close":36553.9766},{"date":"2020-04-13","close":35470.8906},{"date":"2020-04-14","close":35335.5078},{"date":"2020-04-16","close":33846.2695},{"date":"2020-04-17","close":34387.8125},{"date":"2020-04-20","close":34884.2227},{"date":"2020-04-21","close":34162.1719},{"date":"2020-04-22","close":33394.9883},{"date":"2020-04-23","close":34432.9453},{"date":"2020-04-24","close":33259.6016},{"date":"2020-04-27","close":33936.5312},{"date":"2020-04-28","close":36689.3594},{"date":"2020-04-29","close":36418.5898},{"date":"2020-05-04","close":34748.8359},{"date":"2020-05-06","close":34929.3477},{"date":"2020-05-07","close":35019.6055},{"date":"2020-05-08","close":36192.9453},{"date":"2020-05-11","close":36373.4531},{"date":"2020-05-12","close":35154.9961},{"date":"2020-05-13","close":35651.4102},{"date":"2020-05-14","close":34523.1914},{"date":"2020-05-15","close":32266.7773},{"date":"2020-05-18","close":31815.4922},{"date":"2020-05-19","close":33214.4727},{"date":"2020-05-20","close":33304.7305},{"date":"2020-05-21","close":33665.7578},{"date":"2020-05-22","close":32943.7031},{"date":"2020-05-25","close":33349.8594},{"date":"2020-05-26","close":34252.4258},{"date":"2020-05-27","close":35380.6328},{"date":"2020-05-28","close":34026.7812},{"date":"2020-05-29","close":33936.5312},{"date":"2020-06-01","close":34117.0391},{"date":"2020-06-02","close":34793.9609},{"date":"2020-06-03","close":35696.5352},{"date":"2020-06-04","close":35606.2773},{"date":"2020-06-05","close":40209.3711},{"date":"2020-06-08","close":44451.4336},{"date":"2020-06-09","close":42646.3047},{"date":"2020-06-10","close":42420.6641},{"date":"2020-06-11","close":39442.1836},{"date":"2020-06-12","close":38449.3633},{"date":"2020-06-15","close":36102.6875},{"date":"2020-06-16","close":41833.9844},{"date":"2020-06-17","close":38404.2305},{"date":"2020-06-18","close":37817.5664},{"date":"2020-06-19","close":36553.9766},{"date":"2020-06-22","close":36238.0781},{"date":"2020-06-23","close":36463.7148},{"date":"2020-06-24","close":36508.8477},{"date":"2020-06-25","close":34884.2227},{"date":"2020-06-26","close":34929.3477},{"date":"2020-06-29","close":33891.3984},{"date":"2020-06-30","close":34297.5547},{"date":"2020-07-01","close":33891.3984},{"date":"2020-07-02","close":34071.9102},{"date":"2020-07-03","close":34613.4492},{"date":"2020-07-06","close":35154.9961},{"date":"2020-07-07","close":34071.9102},{"date":"2020-07-08","close":33665.7578},{"date":"2020-07-09","close":33485.2422},{"date":"2020-07-10","close":32763.1875},{"date":"2020-07-13","close":33485.2422},{"date":"2020-07-14","close":34523.1914},{"date":"2020-07-15","close":35064.7305},{"date":"2020-07-16","close":35064.7305},{"date":"2020-07-17","close":34703.7109},{"date":"2020-07-20","close":37501.6719},{"date":"2020-07-21","close":43955.0273},{"date":"2020-07-22","close":42646.3047},{"date":"2020-07-23","close":40299.6289},{"date":"2020-07-24","close":38675.0},{"date":"2020-07-27","close":39712.9609},{"date":"2020-07-28","close":38223.7188},{"date":"2020-07-29","close":41157.0625},{"date":"2020-07-30","close":43774.5117},{"date":"2020-07-31","close":42871.9453},{"date":"2020-08-03","close":41472.9648},{"date":"2020-08-04","close":41247.3242},{"date":"2020-08-05","close":40796.0391},{"date":"2020-08-06","close":40073.9883},{"date":"2020-08-07","close":40073.9883},{"date":"2020-08-10","close":39983.7266},{"date":"2020-08-11","close":40705.7812},{"date":"2020-08-12","close":40886.293},{"date":"2020-08-13","close":39983.7266},{"date":"2020-08-14","close":41427.8398},{"date":"2020-08-18","close":39667.832},{"date":"2020-08-19","close":40119.1133},{"date":"2020-08-20","close":37682.1797},{"date":"2020-08-21","close":39036.0352},{"date":"2020-08-24","close":37907.8242},{"date":"2020-08-25","close":38900.6484},{"date":"2020-08-26","close":38088.3359},{"date":"2020-08-27","close":37998.082},{"date":"2020-08-28","close":39171.418},{"date":"2020-08-31","close":41924.25},{"date":"2020-09-01","close":41337.5742},{"date":"2020-09-02","close":41066.8086},{"date":"2020-09-03","close":41743.7305},{"date":"2020-09-04","close":40841.168},{"date":"2020-09-07","close":51807.3555},{"date":"2020-09-08","close":48106.8281},{"date":"2020-09-09","close":45760.1562},{"date":"2020-09-10","close":45850.4141},{"date":"2020-09-11","close":47204.2617},{"date":"2020-09-14","close":46391.957},{"date":"2020-09-15","close":46030.9258},{"date":"2020-09-16","close":45128.3633},{"date":"2020-09-17","close":43955.0273},{"date":"2020-09-18","close":44045.2773},{"date":"2020-09-21","close":43955.0273},{"date":"2020-09-22","close":42420.6641},{"date":"2020-09-23","close":41788.8594},{"date":"2020-09-24","close":40119.1133},{"date":"2020-09-25","close":40073.9883},{"date":"2020-09-28","close":42149.8867},{"date":"2020-09-29","close":42285.2695},{"date":"2020-10-05","close":42465.7891},{"date":"2020-10-06","close":41743.7305},{"date":"2020-10-07","close":41202.1914},{"date":"2020-10-08","close":41698.6055},{"date":"2020-10-12","close":43413.4883},{"date":"2020-10-13","close":42871.9453},{"date":"2020-10-14","close":43052.4531},{"date":"2020-10-15","close":41833.9844},{"date":"2020-10-16","close":40841.168},{"date":"2020-10-19","close":41021.6836},{"date":"2020-10-20","close":41788.8594},{"date":"2020-10-21","close":42962.1953},{"date":"2020-10-22","close":42601.1758},{"date":"2020-10-23","close":43458.6094},{"date":"2020-10-26","close":41608.3516},{"date":"2020-10-27","close":41563.2227},{"date":"2020-10-28","close":42240.1445},{"date":"2020-10-29","close":42285.2695},{"date":"2020-10-30","close":42059.6328},{"date":"2020-11-02","close":42736.5547},{"date":"2020-11-03","close":42510.918},{"date":"2020-11-04","close":41924.25},{"date":"2020-11-05","close":42375.5352},{"date":"2020-11-06","close":42195.0195},{"date":"2020-11-09","close":43594.0},{"date":"2020-11-10","close":44767.332},{"date":"2020-11-11","close":45399.1289},{"date":"2020-11-12","close":44090.4102},{"date":"2020-11-13","close":43819.6406},{"date":"2020-11-16","close":44406.3086},{"date":"2020-11-17","close":44451.4336},{"date":"2020-11-18","close":44316.043},{"date":"2020-11-19","close":44135.5352},{"date":"2020-11-20","close":44225.793},{"date":"2020-11-23","close":44812.4609},{"date":"2020-11-24","close":48106.8281},{"date":"2020-11-25","close":48016.5703},{"date":"2020-11-26","close":48377.6016},{"date":"2020-11-27","close":49280.168},{"date":"2020-11-30","close":49911.9609},{"date":"2020-12-01","close":48828.8828},{"date":"2020-12-02","close":48106.8281},{"date":"2020-12-03","close":48919.1367},{"date":"2020-12-04","close":48377.6016},{"date":"2020-12-07","close":46572.4688},{"date":"2020-12-08","close":46301.6992},{"date":"2020-12-09","close":46211.4414},{"date":"2020-12-10","close":47745.8008},{"date":"2020-12-11","close":50814.5352},{"date":"2020-12-14","close":49009.3945},{"date":"2020-12-15","close":47384.7773},{"date":"2020-12-16","close":48016.5703},{"date":"2020-12-17","close":48467.8555},{"date":"2020-12-18","close":48106.8281},{"date":"2020-12-21","close":48287.3477},{"date":"2020-12-22","close":47294.5234},{"date":"2020-12-23","close":48377.6016},{"date":"2020-12-24","close":50002.2227},{"date":"2020-12-28","close":50453.5078},{"date":"2020-12-29","close":49236.6367},{"date":"2020-12-30","close":49049.418},{"date":"2021-01-04","close":48674.9961},{"date":"2021-01-05","close":49049.418},{"date":"2021-01-06","close":48394.1797},{"date":"2021-01-07","close":49985.4727},{"date":"2021-01-08","close":50359.9023},{"date":"2021-01-11","close":47458.125},{"date":"2021-01-12","close":46990.0938},{"date":"2021-01-13","close":46990.0938},{"date":"2021-01-14","close":52887.25},{"date":"2021-01-15","close":55227.3984},{"date":"2021-01-18","close":52044.8047},{"date":"2021-01-19","close":52044.8047},{"date":"2021-01-20","close":51483.168},{"date":"2021-01-21","close":51483.168},{"date":"2021-01-22","close":54759.3711},{"date":"2021-01-25","close":53636.1016},{"date":"2021-01-26","close":53823.3125},{"date":"2021-01-27","close":52887.25},{"date":"2021-01-28","close":50921.5312},{"date":"2021-01-29","close":48113.3633},{"date":"2021-02-01","close":48955.8125},{"date":"2021-02-02","close":49236.6367},{"date":"2021-02-03","close":49143.0273},{"date":"2021-02-04","close":48674.9961},{"date":"2021-02-05","close":49236.6367},{"date":"2021-02-08","close":48955.8125},{"date":"2021-02-09","close":48862.207},{"date":"2021-02-10","close":48768.6055},{"date":"2021-02-15","close":48581.3945},{"date":"2021-02-16","close":47738.9375},{"date":"2021-02-17","close":48113.3633},{"date":"2021-02-18","close":47926.1484},{"date":"2021-02-19","close":47177.3047},{"date":"2021-02-22","close":46756.082},{"date":"2021-02-23","close":45586.0078},{"date":"2021-02-24","close":44135.1172},{"date":"2021-02-25","close":45258.3867},{"date":"2021-02-26","close":43667.0898},{"date":"2021-03-02","close":44181.9219},{"date":"2021-03-03","close":45164.7812},{"date":"2021-03-04","close":44790.3594},{"date":"2021-03-05","close":44696.7578},{"date":"2021-03-08","close":44837.1562},{"date":"2021-03-09","close":45398.8008},{"date":"2021-03-10","close":45305.1914},{"date":"2021-03-11","close":46428.4609},{"date":"2021-03-12","close":46896.4844},{"date":"2021-03-15","close":46147.6445},{"date":"2021-03-16","close":46334.8594},{"date":"2021-03-17","close":45679.6133},{"date":"2021-03-18","close":45351.9922},{"date":"2021-03-19","close":44977.5703},{"date":"2021-03-22","close":44743.5547},{"date":"2021-03-23","close":44649.9453},{"date":"2021-03-24","close":44649.9453},{"date":"2021-03-25","close":45492.3984},{"date":"2021-03-26","close":46475.2617},{"date":"2021-03-29","close":46990.0938},{"date":"2021-03-30","close":46241.25},{"date":"2021-03-31","close":46756.082},{"date":"2021-04-01","close":46194.4414},{"date":"2021-04-02","close":46147.6445},{"date":"2021-04-05","close":46568.8711},{"date":"2021-04-06","close":46568.8711},{"date":"2021-04-07","close":47083.6992},{"date":"2021-04-08","close":46522.0664},{"date":"2021-04-09","close":46334.8594},{"date":"2021-04-12","close":46334.8594},{"date":"2021-04-13","close":46100.8359},{"date":"2021-04-14","close":46709.2773},{"date":"2021-04-15","close":48300.5781},{"date":"2021-04-16","close":48674.9961},{"date":"2021-04-19","close":49704.6562},{"date":"2021-04-20","close":49985.4727},{"date":"2021-04-21","close":49704.6562},{"date":"2021-04-22","close":50640.7148},{"date":"2021-04-23","close":49985.4727},{"date":"2021-04-26","close":51202.3516},{"date":"2021-04-27","close":52606.4336},{"date":"2021-04-28","close":57661.1523},{"date":"2021-04-29","close":60094.9023},{"date":"2021-04-30","close":59158.8398},{"date":"2021-05-03","close":61686.1953},{"date":"2021-05-04","close":58690.8125},{"date":"2021-05-06","close":60562.9297},{"date":"2021-05-07","close":61124.5625},{"date":"2021-05-10","close":65617.6406},{"date":"2021-05-11","close":66460.0938},{"date":"2021-05-12","close":62903.0703},{"date":"2021-05-13","close":64775.1836},{"date":"2021-05-14","close":64119.9453},{"date":"2021-05-17","close":65056.0039},{"date":"2021-05-18","close":67208.9297},{"date":"2021-05-20","close":72731.6797},{"date":"2021-05-21","close":69736.2891},{"date":"2021-05-24","close":73199.7031},{"date":"2021-05-25","close":75820.6797},{"date":"2021-05-26","close":76756.7109},{"date":"2021-05-27","close":80500.9531},{"date":"2021-05-28","close":81156.2031},{"date":"2021-05-31","close":81811.4375},{"date":"2021-06-01","close":78535.2422},{"date":"2021-06-02","close":84245.1953},{"date":"2021-06-03","close":80407.3516},{"date":"2021-06-04","close":82466.6719},{"date":"2021-06-07","close":96413.9375},{"date":"2021-06-08","close":92669.7188},{"date":"2021-06-09","close":91265.6172},{"date":"2021-06-10","close":88083.0234},{"date":"2021-06-11","close":85462.0625},{"date":"2021-06-14","close":83496.3359},{"date":"2021-06-15","close":83309.1328},{"date":"2021-06-16","close":86866.1484},{"date":"2021-06-17","close":83777.1641},{"date":"2021-06-18","close":84713.2188},{"date":"2021-06-21","close":83870.7656},{"date":"2021-06-22","close":87615.0},{"date":"2021-06-23","close":86210.9062},{"date":"2021-06-24","close":84245.1953},{"date":"2021-06-25","close":85368.4531},{"date":"2021-06-28","close":87708.6016},{"date":"2021-06-29","close":88925.4688},{"date":"2021-06-30","close":89580.7188},{"date":"2021-07-01","close":88083.0234},{"date":"2021-07-02","close":92201.6719},{"date":"2021-07-05","close":89580.7188},{"date":"2021-07-06","close":96881.9609},{"date":"2021-07-07","close":97818.0312},{"date":"2021-07-08","close":93137.7422},{"date":"2021-07-09","close":94073.7891},{"date":"2021-07-12","close":98754.0625},{"date":"2021-07-13","close":99690.1328},{"date":"2021-07-14","close":104838.4453},{"date":"2021-07-15","close":107646.625},{"date":"2021-07-16","close":104838.4453},{"date":"2021-07-19","close":101094.2188},{"date":"2021-07-20","close":98754.0625},{"date":"2021-07-21","close":95945.9219},{"date":"2021-07-22","close":96413.9375},{"date":"2021-07-23","close":94541.8203},{"date":"2021-07-26","close":93231.3438},{"date":"2021-07-27","close":93418.5547},{"date":"2021-07-28","close":92950.5234},{"date":"2021-07-29","close":92201.6719},{"date":"2021-07-30","close":90516.7734},{"date":"2021-08-02","close":89299.8906},{"date":"2021-08-03","close":87053.3594},{"date":"2021-08-04","close":90142.3516},{"date":"2021-08-05","close":89299.8906},{"date":"2021-08-06","close":90984.7969},{"date":"2021-08-09","close":88925.4688},{"date":"2021-08-10","close":90142.3516},{"date":"2021-08-11","close":90516.7734},{"date":"2021-08-12","close":91827.2578},{"date":"2021-08-13","close":87427.7812},{"date":"2021-08-17","close":83215.5312},{"date":"2021-08-18","close":83215.5312},{"date":"2021-08-19","close":80407.3516},{"date":"2021-08-20","close":80220.1328},{"date":"2021-08-23","close":81624.2188},{"date":"2021-08-24","close":84900.4375},{"date":"2021-08-25","close":84245.1953},{"date":"2021-08-26","close":83777.1641},{"date":"2021-08-27","close":83589.9531},{"date":"2021-08-30","close":84526.0},{"date":"2021-08-31","close":83777.1641},{"date":"2021-09-01","close":93605.7656},{"date":"2021-09-02","close":88644.6562},{"date":"2021-09-03","close":87615.0},{"date":"2021-09-06","close":89206.2969},{"date":"2021-09-07","close":87240.5703},{"date":"2021-09-08","close":86866.1484},{"date":"2021-09-09","close":84151.5781},{"date":"2021-09-10","close":84994.0312},{"date":"2021-09-13","close":84245.1953},{"date":"2021-09-14","close":88457.4531},{"date":"2021-09-15","close":90423.1797},{"date":"2021-09-16","close":95477.875},{"date":"2021-09-17","close":93605.7656},{"date":"2021-09-23","close":94073.7891},{"date":"2021-09-24","close":90797.6016},{"date":"2021-09-27","close":91827.2578},{"date":"2021-09-28","close":95477.875},{"date":"2021-09-29","close":91733.6484},{"date":"2021-09-30","close":93231.3438},{"date":"2021-10-01","close":87053.3594},{"date":"2021-10-05","close":87521.3984},{"date":"2021-10-06","close":83215.5312},{"date":"2021-10-07","close":84338.7891},{"date":"2021-10-08","close":83121.9141},{"date":"2021-10-12","close":83589.9531},{"date":"2021-10-13","close":89393.5156},{"date":"2021-10-14","close":91920.8516},{"date":"2021-10-15","close":92856.9219},{"date":"2021-10-18","close":92295.2891},{"date":"2021-10-19","close":91546.4297},{"date":"2021-10-20","close":89487.1094},{"date":"2021-10-21","close":91733.6484},{"date":"2021-10-22","close":90235.9609},{"date":"2021-10-25","close":99222.1016},{"date":"2021-10-26","close":102030.2734},{"date":"2021-10-27","close":101562.25},{"date":"2021-10-28","close":95945.9219},{"date":"2021-10-29","close":96413.9375},{"date":"2021-11-01","close":96413.9375},{"date":"2021-11-02","close":100158.1641},{"date":"2021-11-03","close":102966.3359},{"date":"2021-11-04","close":117475.2344},{"date":"2021-11-05","close":124963.6875},{"date":"2021-11-08","close":124027.6406},{"date":"2021-11-09","close":131048.0703},{"date":"2021-11-10","close":126367.7891},{"date":"2021-11-11","close":123091.5781},{"date":"2021-11-12","close":129643.9766},{"date":"2021-11-15","close":128707.9453},{"date":"2021-11-16","close":129175.9453},{"date":"2021-11-17","close":136196.375},{"date":"2021-11-18","close":133388.2031},{"date":"2021-11-19","close":124495.6641},{"date":"2021-11-22","close":117943.2656},{"date":"2021-11-23","close":119347.3438},{"date":"2021-11-24","close":118879.3203},{"date":"2021-11-25","close":115603.1172},{"date":"2021-11-26","close":112794.9531},{"date":"2021-11-29","close":103434.3594},{"date":"2021-11-30","close":101562.25},{"date":"2021-12-01","close":104838.4453},{"date":"2021-12-02","close":102966.3359},{"date":"2021-12-03","close":101562.25},{"date":"2021-12-06","close":107646.625},{"date":"2021-12-07","close":107178.6016},{"date":"2021-12-08","close":107178.6016},{"date":"2021-12-09","close":110454.7969},{"date":"2021-12-10","close":110922.8125},{"date":"2021-12-13","close":108114.6484},{"date":"2021-12-14","close":105774.5},{"date":"2021-12-15","close":106242.5391},{"date":"2021-12-16","close":107178.6016},{"date":"2021-12-17","close":112794.9531},{"date":"2021-12-20","close":115603.1172},{"date":"2021-12-21","close":110922.8125},{"date":"2021-12-22","close":110454.7969},{"date":"2021-12-23","close":107646.625},{"date":"2021-12-24","close":109986.7656},{"date":"2021-12-27","close":108582.6797},{"date":"2021-12-28","close":111858.8828},{"date":"2021-12-29","close":111382.8828},{"date":"2021-12-30","close":112334.875},{"date":"2022-01-03","close":123000.0},{"date":"2022-01-04","close":115190.8438},{"date":"2022-01-05","close":117094.8281},{"date":"2022-01-06","close":108050.9141},{"date":"2022-01-07","close":108050.9141},{"date":"2022-01-10","close":109478.9062},{"date":"2022-01-11","close":105670.9453},{"date":"2022-01-12","close":110430.8906},{"date":"2022-01-13","close":106622.9375},{"date":"2022-01-14","close":107098.9297},{"date":"2022-01-17","close":101386.9844},{"date":"2022-01-18","close":100434.9922},{"date":"2022-01-19","close":100910.9844},{"date":"2022-01-20","close":101386.9844},{"date":"2022-01-21","close":99007.0156},{"date":"2022-01-24","close":95103.8594},{"date":"2022-01-25","close":90343.8984},{"date":"2022-01-26","close":90343.8984},{"date":"2022-01-27","close":88154.3281},{"date":"2022-01-28","close":91962.2891},{"date":"2022-02-03","close":97103.0312},{"date":"2022-02-04","close":95675.0469},{"date":"2022-02-07","close":91581.4922},{"date":"2022-02-08","close":91581.4922},{"date":"2022-02-09","close":91581.4922},{"date":"2022-02-10","close":89296.7109},{"date":"2022-02-11","close":86535.9297},{"date":"2022-02-14","close":82156.7812},{"date":"2022-02-15","close":81680.7891},{"date":"2022-02-16","close":83394.3672},{"date":"2022-02-17","close":83965.5703},{"date":"2022-02-18","close":91867.0859},{"date":"2022-02-21","close":91867.0859},{"date":"2022-02-22","close":91867.0859},{"date":"2022-02-23","close":91867.0859},{"date":"2022-02-24","close":91010.2812},{"date":"2022-02-25","close":99959.0},{"date":"2022-02-28","close":99959.0},{"date":"2022-03-02","close":106146.9375},{"date":"2022-03-03","close":114714.8594},{"date":"2022-03-04","close":114714.8594},{"date":"2022-03-07","close":114238.8594},{"date":"2022-03-08","close":108526.9062},{"date":"2022-03-10","close":108526.9062},{"date":"2022-03-11","close":108526.9062},{"date":"2022-03-14","close":121378.7891},{"date":"2022-03-15","close":121378.7891},{"date":"2022-03-16","close":121378.7891},{"date":"2022-03-17","close":116500.0},{"date":"2022-03-18","close":112334.875},{"date":"2022-03-21","close":112334.875},{"date":"2022-03-22","close":110430.8906},{"date":"2022-03-23","close":111382.8828},{"date":"2022-03-24","close":105670.9453},{"date":"2022-03-25","close":102338.9766},{"date":"2022-03-28","close":102338.9766},{"date":"2022-03-29","close":99007.0156},{"date":"2022-03-30","close":99007.0156},{"date":"2022-03-31","close":99007.0156},{"date":"2022-04-01","close":97579.0312},{"date":"2022-04-04","close":100434.9922},{"date":"2022-04-05","close":96151.0469},{"date":"2022-04-06","close":95199.0547},{"date":"2022-04-07","close":94247.0703},{"date":"2022-04-08","close":93866.2656},{"date":"2022-04-11","close":94056.6641},{"date":"2022-04-12","close":93485.4766},{"date":"2022-04-13","close":93580.6719},{"date":"2022-04-14","close":93295.0703},{"date":"2022-04-15","close":91867.0859},{"date":"2022-04-18","close":91962.2891},{"date":"2022-04-19","close":91391.0938},{"date":"2022-04-20","close":92057.4922},{"date":"2022-04-21","close":93295.0703},{"date":"2022-04-22","close":90915.0938},{"date":"2022-04-25","close":85203.1641},{"date":"2022-04-26","close":84441.5625},{"date":"2022-04-27","close":83203.9688},{"date":"2022-04-28","close":84822.3516},{"date":"2022-04-29","close":85488.75},{"date":"2022-05-02","close":83489.5703},{"date":"2022-05-03","close":85298.3594},{"date":"2022-05-04","close":85869.5391},{"date":"2022-05-06","close":83679.9688},{"date":"2022-05-09","close":86300.0},{"date":"2022-05-10","close":80824.0},{"date":"2022-05-11","close":81680.7891},{"date":"2022-05-12","close":76540.0312},{"date":"2022-05-13","close":78158.4219},{"date":"2022-05-16","close":78539.2109},{"date":"2022-05-17","close":78634.4219},{"date":"2022-05-18","close":74826.4609},{"date":"2022-05-19","close":73588.8672},{"date":"2022-05-20","close":75873.6328},{"date":"2022-05-23","close":76540.0312},{"date":"2022-05-24","close":76064.0469},{"date":"2022-05-25","close":76540.0312},{"date":"2022-05-26","close":76254.4453},{"date":"2022-05-27","close":76540.0312},{"date":"2022-05-30","close":79967.2109},{"date":"2022-05-31","close":80633.5938},{"date":"2022-06-02","close":79586.4141},{"date":"2022-06-03","close":82061.5859},{"date":"2022-06-07","close":79586.4141},{"date":"2022-06-08","close":79396.0078},{"date":"2022-06-09","close":79110.4141},{"date":"2022-06-10","close":78444.0234},{"date":"2022-06-13","close":72160.8828},{"date":"2022-06-14","close":71018.4922},{"date":"2022-06-15","close":68828.9062},{"date":"2022-06-16","close":67115.3359},{"date":"2022-06-17","close":66734.5312},{"date":"2022-06-20","close":63497.7656},{"date":"2022-06-21","close":63878.5625},{"date":"2022-06-22","close":60260.9961},{"date":"2022-06-23","close":58452.2227},{"date":"2022-06-24","close":60546.5938},{"date":"2022-06-27","close":64925.7578},{"date":"2022-06-28","close":67020.1328},{"date":"2022-06-29","close":67781.7266},{"date":"2022-06-30","close":66639.3281},{"date":"2022-07-01","close":66353.7344},{"date":"2022-07-04","close":64640.1562},{"date":"2022-07-05","close":64830.5547},{"date":"2022-07-06","close":60832.1953},{"date":"2022-07-07","close":66068.1328},{"date":"2022-07-08","close":64830.5547},{"date":"2022-07-11","close":64640.1562},{"date":"2022-07-12","close":62831.3711},{"date":"2022-07-13","close":62069.7773},{"date":"2022-07-14","close":61403.3867},{"date":"2022-07-15","close":60451.3945},{"date":"2022-07-18","close":62069.7773},{"date":"2022-07-19","close":61974.5859},{"date":"2022-07-20","close":62260.1836},{"date":"2022-07-21","close":63212.1719},{"date":"2022-07-22","close":63212.1719},{"date":"2022-07-25","close":62355.3789},{"date":"2022-07-26","close":63973.7617},{"date":"2022-07-27","close":64164.1641},{"date":"2022-07-28","close":65306.5508},{"date":"2022-07-29","close":66544.1406},{"date":"2022-08-01","close":67305.7266},{"date":"2022-08-02","close":66448.9375},{"date":"2022-08-03","close":67686.5312},{"date":"2022-08-04","close":67400.9375},{"date":"2022-08-05","close":67972.1328},{"date":"2022-08-08","close":69590.5078},{"date":"2022-08-09","close":73874.4609},{"date":"2022-08-10","close":75588.0391},{"date":"2022-08-11","close":77777.6328},{"date":"2022-08-12","close":79110.4141},{"date":"2022-08-16","close":78444.0234},{"date":"2022-08-17","close":78063.2188},{"date":"2022-08-18","close":80252.8047},{"date":"2022-08-19","close":79586.4141},{"date":"2022-08-22","close":78824.8047},{"date":"2022-08-23","close":81109.5938},{"date":"2022-08-24","close":81395.1953},{"date":"2022-08-25","close":82537.5859},{"date":"2022-08-26","close":81299.9922},{"date":"2022-08-29","close":79872.0156},{"date":"2022-08-30","close":78348.8203},{"date":"2022-08-31","close":78824.8047},{"date":"2022-09-01","close":74921.6484},{"date":"2022-09-02","close":74255.2656},{"date":"2022-09-05","close":73208.0625},{"date":"2022-09-06","close":72541.6797},{"date":"2022-09-07","close":69114.5078},{"date":"2022-09-08","close":68638.5234},{"date":"2022-09-13","close":69971.2969},{"date":"2022-09-14","close":67876.9297},{"date":"2022-09-15","close":76540.0312},{"date":"2022-09-16","close":80062.4062},{"date":"2022-09-19","close":72446.4844},{"date":"2022-09-20","close":82537.5859},{"date":"2022-09-21","close":86631.1406},{"date":"2022-09-22","close":88249.5234},{"date":"2022-09-23","close":83584.7578},{"date":"2022-09-26","close":79872.0156},{"date":"2022-09-27","close":81299.9922},{"date":"2022-09-28","close":71875.2891},{"date":"2022-09-29","close":72351.2812},{"date":"2022-09-30","close":77206.4375},{"date":"2022-10-04","close":76159.2422},{"date":"2022-10-05","close":73493.6641},{"date":"2022-10-06","close":79491.2031},{"date":"2022-10-07","close":81014.3906},{"date":"2022-10-11","close":75112.0547},{"date":"2022-10-12","close":77016.0312},{"date":"2022-10-13","close":72256.0781},{"date":"2022-10-14","close":74826.4609},{"date":"2022-10-17","close":76064.0469},{"date":"2022-10-18","close":80728.7969},{"date":"2022-10-19","close":79586.4141},{"date":"2022-10-20","close":78253.6094},{"date":"2022-10-21","close":75683.25},{"date":"2022-10-24","close":77492.0312},{"date":"2022-10-25","close":73779.2656},{"date":"2022-10-26","close":71875.2891},{"date":"2022-10-27","close":74540.8672},{"date":"2022-10-28","close":73779.2656},{"date":"2022-10-31","close":73684.0625},{"date":"2022-11-01","close":83394.3672},{"date":"2022-11-02","close":78444.0234},{"date":"2022-11-03","close":82251.9844},{"date":"2022-11-04","close":82727.9688},{"date":"2022-11-07","close":84346.3594},{"date":"2022-11-08","close":84346.3594},{"date":"2022-11-09","close":87773.5234},{"date":"2022-11-10","close":87107.1328},{"date":"2022-11-11","close":88249.5234},{"date":"2022-11-14","close":86821.5391},{"date":"2022-11-15","close":88249.5234},{"date":"2022-11-16","close":87297.5312},{"date":"2022-11-17","close":84536.7578},{"date":"2022-11-18","close":87297.5312},{"date":"2022-11-21","close":88820.7109},{"date":"2022-11-22","close":94913.4531},{"date":"2022-11-23","close":93771.0703},{"date":"2022-11-24","close":95675.0469},{"date":"2022-11-25","close":93104.6641},{"date":"2022-11-28","close":93009.4766},{"date":"2022-11-29","close":93199.8672},{"date":"2022-11-30","close":92628.6797},{"date":"2022-12-01","close":88154.3281},{"date":"2022-12-02","close":82537.5859},{"date":"2022-12-05","close":83108.7734},{"date":"2022-12-06","close":81014.3906},{"date":"2022-12-07","close":81395.1953},{"date":"2022-12-08","close":80157.6094},{"date":"2022-12-09","close":79967.2109},{"date":"2022-12-12","close":79110.4141},{"date":"2022-12-13","close":79967.2109},{"date":"2022-12-14","close":81014.3906},{"date":"2022-12-15","close":81871.1797},{"date":"2022-12-16","close":81299.9922},{"date":"2022-12-19","close":80728.7969},{"date":"2022-12-20","close":81680.7891},{"date":"2022-12-21","close":81299.9922},{"date":"2022-12-22","close":82823.1797},{"date":"2022-12-23","close":80538.3906},{"date":"2022-12-26","close":78920.0156},{"date":"2022-12-27","close":78634.4219},{"date":"2022-12-28","close":81561.2578},{"date":"2022-12-29","close":81073.4531},{"date":"2023-01-02","close":74927.0859},{"date":"2023-01-03","close":79414.9062},{"date":"2023-01-04","close":78927.1016},{"date":"2023-01-05","close":77366.1172},{"date":"2023-01-06","close":81853.9453},{"date":"2023-01-09","close":85366.1406},{"date":"2023-01-10","close":87414.9453},{"date":"2023-01-11","close":86439.3203},{"date":"2023-01-12","close":87219.8125},{"date":"2023-01-13","close":89073.4766},{"date":"2023-01-16","close":86341.7578},{"date":"2023-01-17","close":87024.6953},{"date":"2023-01-18","close":85658.8203},{"date":"2023-01-19","close":86927.125},{"date":"2023-01-20","close":87122.2578},{"date":"2023-01-25","close":91512.5078},{"date":"2023-01-26","close":89073.4766},{"date":"2023-01-27","close":90927.1406},{"date":"2023-01-30","close":90439.3359},{"date":"2023-01-31","close":90439.3359},{"date":"2023-02-01","close":88000.2969},{"date":"2023-02-02","close":88195.4297},{"date":"2023-02-03","close":87024.6953},{"date":"2023-02-06","close":85561.2656},{"date":"2023-02-07","close":85268.5859},{"date":"2023-02-08","close":86829.5703},{"date":"2023-02-09","close":85561.2656},{"date":"2023-02-10","close":84195.4141},{"date":"2023-02-13","close":85268.5859},{"date":"2023-02-14","close":84683.2266},{"date":"2023-02-15","close":82244.1953},{"date":"2023-02-16","close":83317.3516},{"date":"2023-02-17","close":83902.7266},{"date":"2023-02-20","close":83707.6094},{"date":"2023-02-21","close":86049.0781},{"date":"2023-02-22","close":83512.4844},{"date":"2023-02-23","close":88878.3594},{"date":"2023-02-24","close":88195.4297},{"date":"2023-02-27","close":97561.3125},{"date":"2023-02-28","close":98536.9219},{"date":"2023-03-02","close":97268.625},{"date":"2023-03-03","close":99024.7422},{"date":"2023-03-06","close":102829.6172},{"date":"2023-03-07","close":103902.7969},{"date":"2023-03-08","close":102049.1328},{"date":"2023-03-09","close":104585.7188},{"date":"2023-03-10","close":105073.5391},{"date":"2023-03-13","close":102244.25},{"date":"2023-03-14","close":96878.3906},{"date":"2023-03-15","close":100780.8359},{"date":"2023-03-16","close":100780.8359},{"date":"2023-03-17","close":104390.6016},{"date":"2023-03-20","close":98829.6016},{"date":"2023-03-21","close":100097.9062},{"date":"2023-03-22","close":97268.625},{"date":"2023-03-23","close":92780.8047},{"date":"2023-03-24","close":92683.2422},{"date":"2023-03-27","close":92195.4453},{"date":"2023-03-28","close":92195.4453},{"date":"2023-03-29","close":95610.0859},{"date":"2023-03-30","close":95414.9609},{"date":"2023-03-31","close":95512.5234},{"date":"2023-04-03","close":93951.5391},{"date":"2023-04-04","close":98536.9219},{"date":"2023-04-05","close":96975.9453},{"date":"2023-04-06","close":93951.5391},{"date":"2023-04-07","close":93658.8594},{"date":"2023-04-10","close":93951.5391},{"date":"2023-04-11","close":93658.8594},{"date":"2023-04-12","close":95707.6406},{"date":"2023-04-13","close":97171.0703},{"date":"2023-04-14","close":96488.1328},{"date":"2023-04-17","close":98829.6016},{"date":"2023-04-18","close":96488.1328},{"date":"2023-04-19","close":96390.5703},{"date":"2023-04-20","close":95707.6406},{"date":"2023-04-21","close":95414.9609},{"date":"2023-04-24","close":93366.1719},{"date":"2023-04-25","close":92195.4453},{"date":"2023-04-26","close":91902.7656},{"date":"2023-04-27","close":91512.5078},{"date":"2023-04-28","close":90927.1406},{"date":"2023-05-02","close":92000.3281},{"date":"2023-05-03","close":88878.3594},{"date":"2023-05-04","close":90732.0234},{"date":"2023-05-08","close":92195.4453},{"date":"2023-05-09","close":91610.0703},{"date":"2023-05-10","close":91414.9531},{"date":"2023-05-11","close":94146.6641},{"date":"2023-05-12","close":91122.2656},{"date":"2023-05-15","close":91902.7656},{"date":"2023-05-16","close":91317.3906},{"date":"2023-05-17","close":91512.5078},{"date":"2023-05-18","close":93268.6094},{"date":"2023-05-19","close":93073.4922},{"date":"2023-05-22","close":94732.0391},{"date":"2023-05-23","close":94146.6641},{"date":"2023-05-24","close":96585.7109},{"date":"2023-05-25","close":96585.7109},{"date":"2023-05-26","close":95610.0859},{"date":"2023-05-30","close":95610.0859},{"date":"2023-05-31","close":94927.1562},{"date":"2023-06-01","close":95219.8359},{"date":"2023-06-02","close":96878.3906},{"date":"2023-06-05","close":102244.25},{"date":"2023-06-07","close":101756.4531},{"date":"2023-06-08","close":102146.6875},{"date":"2023-06-09","close":102146.6953},{"date":"2023-06-12","close":98439.3672},{"date":"2023-06-13","close":98439.3672},{"date":"2023-06-14","close":97073.5078},{"date":"2023-06-15","close":95122.2734},{"date":"2023-06-16","close":95024.7266},{"date":"2023-06-19","close":96780.8281},{"date":"2023-06-20","close":97268.625},{"date":"2023-06-21","close":96195.4531},{"date":"2023-06-22","close":94341.7969},{"date":"2023-06-23","close":91707.6328},{"date":"2023-06-26","close":89853.9766},{"date":"2023-06-27","close":89366.1562},{"date":"2023-06-28","close":88780.7969},{"date":"2023-06-29","close":86927.125},{"date":"2023-06-30","close":88390.5469},{"date":"2023-07-03","close":88585.6719},{"date":"2023-07-04","close":85756.3906},{"date":"2023-07-05","close":85853.9609},{"date":"2023-07-06","close":84390.5391},{"date":"2023-07-07","close":83414.9297},{"date":"2023-07-10","close":84488.0938},{"date":"2023-07-11","close":87317.3828},{"date":"2023-07-12","close":86341.7578},{"date":"2023-07-13","close":85756.3906},{"date":"2023-07-14","close":85561.2656},{"date":"2023-07-17","close":84488.0938},{"date":"2023-07-18","close":83902.7266},{"date":"2023-07-19","close":83707.6094},{"date":"2023-07-20","close":86244.1953},{"date":"2023-07-21","close":84878.3438},{"date":"2023-07-24","close":85658.8203},{"date":"2023-07-25","close":89756.4141},{"date":"2023-07-26","close":83707.6094},{"date":"2023-07-27","close":84585.6641},{"date":"2023-07-28","close":85658.8203},{"date":"2023-07-31","close":103902.7969},{"date":"2023-08-01","close":113463.7969},{"date":"2023-08-02","close":107219.875},{"date":"2023-08-03","close":102927.1797},{"date":"2023-08-04","close":104780.8438},{"date":"2023-08-07","close":104878.3984},{"date":"2023-08-08","close":107024.75},{"date":"2023-08-09","close":107415.0078},{"date":"2023-08-10","close":102536.9297},{"date":"2023-08-11","close":104293.0391},{"date":"2023-08-14","close":105951.5781},{"date":"2023-08-16","close":104293.0391},{"date":"2023-08-17","close":102927.1797},{"date":"2023-08-18","close":102341.8125},{"date":"2023-08-21","close":102146.6875},{"date":"2023-08-22","close":103122.2969},{"date":"2023-08-23","close":103219.8594},{"date":"2023-08-24","close":109854.0391},{"date":"2023-08-25","close":107610.125},{"date":"2023-08-28","close":112975.9922},{"date":"2023-08-29","close":111317.4531},{"date":"2023-08-30","close":110732.0781},{"date":"2023-08-31","close":114732.1016},{"date":"2023-09-01","close":110732.0781},{"date":"2023-09-04","close":109366.2266},{"date":"2023-09-05","close":109268.6641},{"date":"2023-09-06","close":105366.2109},{"date":"2023-09-07","close":103902.7969},{"date":"2023-09-08","close":113951.6094},{"date":"2023-09-11","close":145463.9062},{"date":"2023-09-12","close":136293.1406},{"date":"2023-09-13","close":126634.5781},{"date":"2023-09-14","close":128976.0469},{"date":"2023-09-15","close":130634.5938},{"date":"2023-09-18","close":127902.8828},{"date":"2023-09-19","close":115707.7031},{"date":"2023-09-20","close":116097.9609},{"date":"2023-09-21","close":112195.5078},{"date":"2023-09-22","close":111805.2578},{"date":"2023-09-25","close":106829.6328},{"date":"2023-09-26","close":108780.8594},{"date":"2023-09-27","close":110536.9609},{"date":"2023-10-04","close":111122.3281},{"date":"2023-10-05","close":89561.2969},{"date":"2023-10-06","close":85951.5156},{"date":"2023-10-10","close":83610.0469},{"date":"2023-10-11","close":84097.8516},{"date":"2023-10-12","close":87512.4922},{"date":"2023-10-13","close":84585.6641},{"date":"2023-10-16","close":81561.2578},{"date":"2023-10-17","close":80878.3203},{"date":"2023-10-18","close":79512.4766},{"date":"2023-10-19","close":76878.3125},{"date":"2023-10-20","close":74439.2812},{"date":"2023-10-23","close":73463.6641},{"date":"2023-10-24","close":76683.1953},{"date":"2023-10-25","close":75610.0156},{"date":"2023-10-26","close":72292.9219},{"date":"2023-10-27","close":71414.8828},{"date":"2023-10-30","close":73366.1094},{"date":"2023-10-31","close":72585.6172},{"date":"2023-11-01","close":73073.4219},{"date":"2023-11-02","close":74536.8438},{"date":"2023-11-03","close":73853.9141},{"date":"2023-11-06","close":81073.4531},{"date":"2023-11-07","close":77951.4922},{"date":"2023-11-08","close":78439.2891},{"date":"2023-11-09","close":77171.0},{"date":"2023-11-10","close":75024.6484},{"date":"2023-11-13","close":74536.8438},{"date":"2023-11-14","close":76975.875},{"date":"2023-11-15","close":79610.0312},{"date":"2023-11-16","close":81171.0156},{"date":"2023-11-17","close":80097.8359},{"date":"2023-11-20","close":81756.375},{"date":"2023-11-21","close":81658.8125},{"date":"2023-11-22","close":82536.8672},{"date":"2023-11-23","close":82927.1094},{"date":"2023-11-24","close":84585.6641},{"date":"2023-11-27","close":86341.7578},{"date":"2023-11-28","close":85658.8203},{"date":"2023-11-29","close":85756.3906},{"date":"2023-11-30","close":89853.9766},{"date":"2023-12-01","close":87122.2578},{"date":"2023-12-04","close":87024.6953},{"date":"2023-12-05","close":87902.7344},{"date":"2023-12-06","close":87414.9453},{"date":"2023-12-07","close":87122.2578},{"date":"2023-12-08","close":88000.2969},{"date":"2023-12-11","close":86732.0078},{"date":"2023-12-12","close":86244.1953},{"date":"2023-12-13","close":84975.9062},{"date":"2023-12-14","close":87317.3828},{"date":"2023-12-15","close":88683.2266},{"date":"2023-12-18","close":89463.7266},{"date":"2023-12-19","close":90146.6484},{"date":"2023-12-20","close":92780.8047},{"date":"2023-12-21","close":91805.1953},{"date":"2023-12-22","close":89756.4141},{"date":"2023-12-26","close":89951.5312},{"date":"2023-12-27","close":89463.7266},{"date":"2023-12-28","close":91610.0703},{"date":"2024-01-02","close":90341.7734},{"date":"2024-01-03","close":87805.1719},{"date":"2024-01-04","close":87512.4922},{"date":"2024-01-05","close":86829.5703},{"date":"2024-01-08","close":86146.6406},{"date":"2024-01-09","close":86049.0781},{"date":"2024-01-10","close":85171.0234},{"date":"2024-01-11","close":83512.4844},{"date":"2024-01-12","close":84780.7812},{"date":"2024-01-15","close":83805.1641},{"date":"2024-01-16","close":81756.375},{"date":"2024-01-17","close":78341.7266},{"date":"2024-01-18","close":78146.6094},{"date":"2024-01-19","close":77171.0},{"date":"2024-01-22","close":77073.4375},{"date":"2024-01-23","close":78829.5469},{"date":"2024-01-24","close":79024.6641},{"date":"2024-01-25","close":80000.2734},{"date":"2024-01-26","close":79414.9062},{"date":"2024-01-29","close":84390.5391},{"date":"2024-01-30","close":86829.5703},{"date":"2024-01-31","close":88000.2969},{"date":"2024-02-01","close":94634.4766},{"date":"2024-02-02","close":94341.7969},{"date":"2024-02-05","close":93268.6094},{"date":"2024-02-06","close":90634.4609},{"date":"2024-02-07","close":92975.9297},{"date":"2024-02-08","close":91024.7031},{"date":"2024-02-13","close":90732.0234},{"date":"2024-02-14","close":89073.4766},{"date":"2024-02-15","close":90634.4609},{"date":"2024-02-16","close":90341.7734},{"date":"2024-02-19","close":95610.0859},{"date":"2024-02-20","close":95707.6406},{"date":"2024-02-21","close":96293.0156},{"date":"2024-02-22","close":96780.8281},{"date":"2024-02-23","close":97463.7578},{"date":"2024-02-26","close":93561.3047},{"date":"2024-02-27","close":88390.5469},{"date":"2024-02-28","close":89463.7266},{"date":"2024-02-29","close":88780.7969},{"date":"2024-03-04","close":88878.3594},{"date":"2024-03-05","close":88488.1094},{"date":"2024-03-06","close":90146.6484},{"date":"2024-03-07","close":105268.6484},{"date":"2024-03-08","close":108488.1719},{"date":"2024-03-11","close":106341.8281},{"date":"2024-03-12","close":112390.6328},{"date":"2024-03-13","close":125463.8516},{"date":"2024-03-14","close":130732.1562},{"date":"2024-03-15","close":141463.8906},{"date":"2024-03-18","close":158049.3281},{"date":"2024-03-19","close":138634.625},{"date":"2024-03-20","close":142244.3906},{"date":"2024-03-21","close":146927.3281},{"date":"2024-03-22","close":143415.125},{"date":"2024-03-25","close":140293.1406},{"date":"2024-03-26","close":142049.2656},{"date":"2024-03-27","close":146244.4062},{"date":"2024-03-28","close":147317.5781},{"date":"2024-03-29","close":151707.8281},{"date":"2024-04-01","close":143307.0625},{"date":"2024-04-02","close":142318.75},{"date":"2024-04-03","close":136388.8125},{"date":"2024-04-04","close":145975.5625},{"date":"2024-04-05","close":140144.4375},{"date":"2024-04-08","close":141923.4219},{"date":"2024-04-09","close":146766.2031},{"date":"2024-04-11","close":150027.6875},{"date":"2024-04-12","close":162085.25},{"date":"2024-04-15","close":154277.5},{"date":"2024-04-16","close":138760.7812},{"date":"2024-04-17","close":137772.4688},{"date":"2024-04-18","close":139353.7656},{"date":"2024-04-19","close":130162.3516},{"date":"2024-04-22","close":131842.5},{"date":"2024-04-23","close":131348.3438},{"date":"2024-04-24","close":135400.4844},{"date":"2024-04-25","close":133423.8281},{"date":"2024-04-26","close":135993.4844},{"date":"2024-04-29","close":144394.2344},{"date":"2024-04-30","close":150521.8594},{"date":"2024-05-02","close":144394.2344},{"date":"2024-05-03","close":152399.6562},{"date":"2024-05-07","close":158131.9531},{"date":"2024-05-08","close":158131.9531},{"date":"2024-05-09","close":160306.25},{"date":"2024-05-10","close":159416.7656},{"date":"2024-05-13","close":168410.5156},{"date":"2024-05-14","close":160998.0938},{"date":"2024-05-16","close":172660.3125},{"date":"2024-05-17","close":163073.5625},{"date":"2024-05-20","close":160899.25},{"date":"2024-05-21","close":162085.25},{"date":"2024-05-22","close":175328.8125},{"date":"2024-05-23","close":191142.0},{"date":"2024-05-24","close":187485.2031},{"date":"2024-05-27","close":204089.0625},{"date":"2024-05-28","close":217431.4219},{"date":"2024-05-29","close":208042.3438},{"date":"2024-05-30","close":201618.2344},{"date":"2024-05-31","close":203594.9062},{"date":"2024-06-03","close":197664.9375},{"date":"2024-06-04","close":193217.4844},{"date":"2024-06-05","close":196676.6094},{"date":"2024-06-07","close":203594.9062},{"date":"2024-06-10","close":198653.2656},{"date":"2024-06-11","close":199641.5938},{"date":"2024-06-12","close":220396.3906},{"date":"2024-06-13","close":231267.9531},{"date":"2024-06-14","close":213972.2812},{"date":"2024-06-17","close":216443.1094},{"date":"2024-06-18","close":222867.2188},{"date":"2024-06-19","close":218913.9062},{"date":"2024-06-20","close":211007.3125},{"date":"2024-06-21","close":210018.9844},{"date":"2024-06-24","close":200629.9062},{"date":"2024-06-25","close":204089.0625},{"date":"2024-06-26","close":206559.8594},{"date":"2024-06-27","close":198159.0938},{"date":"2024-06-28","close":214466.4531},{"date":"2024-07-01","close":205571.5312},{"date":"2024-07-02","close":202112.3906},{"date":"2024-07-03","close":222373.0312},{"date":"2024-07-04","close":227314.6719},{"date":"2024-07-05","close":220396.3906},{"date":"2024-07-08","close":218419.7344},{"date":"2024-07-09","close":228797.1562},{"date":"2024-07-10","close":230773.7969},{"date":"2024-07-11","close":238680.3906},{"date":"2024-07-12","close":234232.9375},{"date":"2024-07-15","close":236703.7656},{"date":"2024-07-16","close":224843.8594},{"date":"2024-07-17","close":213972.2812},{"date":"2024-07-18","close":204583.2188},{"date":"2024-07-19","close":203594.9062},{"date":"2024-07-22","close":192229.1406},{"date":"2024-07-23","close":201124.0625},{"date":"2024-07-24","close":192723.2969},{"date":"2024-07-25","close":169991.8438},{"date":"2024-07-26","close":161492.25},{"date":"2024-07-29","close":163963.0625},{"date":"2024-07-30","close":162777.0781},{"date":"2024-07-31","close":172956.8125},{"date":"2024-08-01","close":165445.5625},{"date":"2024-08-02","close":147359.2031},{"date":"2024-08-05","close":126604.3906},{"date":"2024-08-06","close":132237.8281},{"date":"2024-08-07","close":133918.0},{"date":"2024-08-08","close":133325.0},{"date":"2024-08-09","close":134906.3125},{"date":"2024-08-12","close":148248.7031},{"date":"2024-08-13","close":148742.8594},{"date":"2024-08-14","close":146766.2031},{"date":"2024-08-16","close":150719.5},{"date":"2024-08-19","close":147556.875},{"date":"2024-08-20","close":150126.5156},{"date":"2024-08-21","close":150027.6875},{"date":"2024-08-22","close":145679.0625},{"date":"2024-08-23","close":144493.0781},{"date":"2024-08-26","close":139551.4375},{"date":"2024-08-27","close":144789.5781},{"date":"2024-08-28","close":144690.7344},{"date":"2024-08-29","close":146173.2344},{"date":"2024-08-30","close":147754.5312},{"date":"2024-09-02","close":143109.4062},{"date":"2024-09-03","close":148248.7031},{"date":"2024-09-04","close":141033.9219},{"date":"2024-09-05","close":139749.1094},{"date":"2024-09-06","close":137278.2969},{"date":"2024-09-09","close":137475.9688},{"date":"2024-09-10","close":142219.9219},{"date":"2024-09-11","close":141132.7656},{"date":"2024-09-12","close":158230.7812},{"date":"2024-09-13","close":157242.4531},{"date":"2024-09-19","close":161393.4219},{"date":"2024-09-20","close":162974.7188},{"date":"2024-09-23","close":166532.7188},{"date":"2024-09-24","close":164556.0625},{"date":"2024-09-25","close":161591.0781},{"date":"2024-09-26","close":170584.8438},{"date":"2024-09-27","close":167026.875},{"date":"2024-09-30","close":167521.0312},{"date":"2024-10-02","close":164061.9062},{"date":"2024-10-04","close":167224.5312},{"date":"2024-10-07","close":168015.1875},{"date":"2024-10-08","close":168410.5156},{"date":"2024-10-10","close":172067.3125},{"date":"2024-10-11","close":180764.5781},{"date":"2024-10-14","close":180764.5781},{"date":"2024-10-15","close":187287.5312},{"date":"2024-10-16","close":188671.1719},{"date":"2024-10-17","close":207548.1719},{"date":"2024-10-18","close":203594.9062},{"date":"2024-10-21","close":204583.2188},{"date":"2024-10-22","close":206559.8594},{"date":"2024-10-23","close":198159.0938},{"date":"2024-10-24","close":201618.2344},{"date":"2024-10-25","close":203594.9062},{"date":"2024-10-28","close":207054.0156},{"date":"2024-10-29","close":199641.5938},{"date":"2024-10-30","close":200135.7344},{"date":"2024-10-31","close":198159.0938},{"date":"2024-11-01","close":189066.5156},{"date":"2024-11-04","close":190845.5},{"date":"2024-11-05","close":210018.9844},{"date":"2024-11-06","close":219408.0625},{"date":"2024-11-07","close":219408.0625},{"date":"2024-11-08","close":231762.125},{"date":"2024-11-11","close":231267.9531},{"date":"2024-11-12","close":215948.9375},{"date":"2024-11-13","close":221384.7031},{"date":"2024-11-14","close":229785.4688},{"date":"2024-11-15","close":234727.1094},{"date":"2024-11-18","close":206559.8594},{"date":"2024-11-19","close":208536.4844},{"date":"2024-11-20","close":210513.1406},{"date":"2024-11-21","close":215454.7812},{"date":"2024-11-22","close":221384.7031},{"date":"2024-11-25","close":211007.3125},{"date":"2024-11-26","close":206065.7031},{"date":"2024-11-27","close":194304.6406},{"date":"2024-11-28","close":191932.6406},{"date":"2024-11-29","close":190746.6719},{"date":"2024-12-02","close":192624.4688},{"date":"2024-12-03","close":209524.8125},{"date":"2024-12-04","close":203594.9062},{"date":"2024-12-05","close":219408.0625},{"date":"2024-12-06","close":216937.25},{"date":"2024-12-09","close":215948.9375},{"date":"2024-12-10","close":211501.4688},{"date":"2024-12-11","close":217431.4219},{"date":"2024-12-12","close":240162.8906},{"date":"2024-12-13","close":241645.3594},{"date":"2024-12-16","close":259435.2188},{"date":"2024-12-17","close":261906.0469},{"date":"2024-12-18","close":254493.5938},{"date":"2024-12-19","close":247575.3281},{"date":"2024-12-20","close":248069.4844},{"date":"2024-12-23","close":248563.6562},{"date":"2024-12-24","close":260423.5469},{"date":"2024-12-26","close":253505.2812},{"date":"2024-12-27","close":252022.7812},{"date":"2024-12-30","close":252022.7812},{"date":"2025-01-02","close":261906.0469},{"date":"2025-01-03","close":286119.9688},{"date":"2025-01-06","close":291061.5938},{"date":"2025-01-07","close":293038.25},{"date":"2025-01-08","close":288590.8125},{"date":"2025-01-09","close":296497.4062},{"date":"2025-01-10","close":286119.9688},{"date":"2025-01-13","close":280684.1875},{"date":"2025-01-14","close":270800.9688},{"date":"2025-01-15","close":270800.9688},{"date":"2025-01-16","close":284637.5},{"date":"2025-01-17","close":282166.6875},{"date":"2025-01-20","close":279695.875},{"date":"2025-01-21","close":292544.125},{"date":"2025-01-22","close":321699.6875},{"date":"2025-01-23","close":325652.9688},{"date":"2025-01-24","close":328617.9375},{"date":"2025-01-31","close":280684.1875},{"date":"2025-02-03","close":261906.0469},{"date":"2025-02-04","close":270306.8125},{"date":"2025-02-05","close":272777.625},{"date":"2025-02-06","close":285625.8125},{"date":"2025-02-07","close":280190.0625},{"date":"2025-02-10","close":295014.9062},{"date":"2025-02-11","close":293038.25},{"date":"2025-02-12","close":309345.6562},{"date":"2025-02-13","close":326147.125},{"date":"2025-02-14","close":330594.5625},{"date":"2025-02-17","close":317252.2188},{"date":"2025-02-18","close":355302.6875},{"date":"2025-02-19","close":352831.9062},{"date":"2025-02-20","close":338501.1875},{"date":"2025-02-21","close":371610.0938},{"date":"2025-02-24","close":361726.8125},{"date":"2025-02-25","close":358761.875},{"date":"2025-02-26","close":363209.2812},{"date":"2025-02-27","close":350361.0625},{"date":"2025-02-28","close":318734.7188},{"date":"2025-03-04","close":315275.5938},{"date":"2025-03-05","close":318240.5312},{"date":"2025-03-06","close":308357.3125},{"date":"2025-03-07","close":309839.7812},{"date":"2025-03-10","close":298474.0625},{"date":"2025-03-11","close":320217.1875},{"date":"2025-03-12","close":338007.0312},{"date":"2025-03-13","close":327135.4688},{"date":"2025-03-14","close":338007.0312},{"date":"2025-03-17","close":334053.75},{"date":"2025-03-18","close":338995.375},{"date":"2025-03-19","close":317252.2188},{"date":"2025-03-20","close":315275.5938},{"date":"2025-03-21","close":314287.25},{"date":"2025-03-24","close":310333.9375},{"date":"2025-03-25","close":304898.1562},{"date":"2025-03-26","close":319723.0312},{"date":"2025-03-27","close":298968.1875},{"date":"2025-03-28","close":289579.1562},{"date":"2025-03-31","close":289084.9375},{"date":"2025-04-01","close":293038.25},{"date":"2025-04-02","close":295525.8438},{"date":"2025-04-03","close":302491.125},{"date":"2025-04-04","close":264182.1875},{"date":"2025-04-07","close":238311.25},{"date":"2025-04-08","close":247764.0781},{"date":"2025-04-09","close":247266.5781},{"date":"2025-04-10","close":280102.7812},{"date":"2025-04-11","close":285575.5},{"date":"2025-04-14","close":282092.8438},{"date":"2025-04-15","close":286570.5},{"date":"2025-04-16","close":269157.4062},{"date":"2025-04-17","close":276620.1562},{"date":"2025-04-18","close":287068.0312},{"date":"2025-04-21","close":294530.8125},{"date":"2025-04-22","close":281097.7812},{"date":"2025-04-23","close":296023.3438},{"date":"2025-04-24","close":290053.125},{"date":"2025-04-25","close":306968.75},{"date":"2025-04-28","close":303983.6562},{"date":"2025-04-29","close":314431.5312},{"date":"2025-04-30","close":301993.5625},{"date":"2025-05-02","close":331844.6875},{"date":"2025-05-07","close":322889.3438},{"date":"2025-05-08","close":328859.5625},{"date":"2025-05-09","close":343287.625},{"date":"2025-05-12","close":355725.5625},{"date":"2025-05-13","close":372641.1875},{"date":"2025-05-14","close":406472.4062},{"date":"2025-05-15","close":390054.3125},{"date":"2025-05-16","close":402492.2812},{"date":"2025-05-19","close":391049.375},{"date":"2025-05-20","close":407965.0},{"date":"2025-05-21","close":413935.1875},{"date":"2025-05-22","close":408960.0312},{"date":"2025-05-23","close":436821.0312},{"date":"2025-05-26","close":446771.4062},{"date":"2025-05-27","close":471647.2812},{"date":"2025-05-28","close":467169.6562},{"date":"2025-05-29","close":507468.625},{"date":"2025-05-30","close":485577.8125},{"date":"2025-06-02","close":484085.2812},{"date":"2025-06-04","close":537319.75},{"date":"2025-06-05","close":546275.0625},{"date":"2025-06-09","close":585081.5},{"date":"2025-06-10","close":578116.1875},{"date":"2025-06-11","close":582096.375},{"date":"2025-06-12","close":590056.625},{"date":"2025-06-13","close":566175.75},{"date":"2025-06-16","close":596026.875},{"date":"2025-06-17","close":608962.375},{"date":"2025-06-18","close":603987.125},{"date":"2025-06-19","close":606972.25},{"date":"2025-06-20","close":601997.0625},{"date":"2025-06-23","close":620902.75},{"date":"2025-06-24","close":666674.5},{"date":"2025-06-25","close":663689.375},{"date":"2025-06-26","close":655729.0625},{"date":"2025-06-27","close":647768.75},{"date":"2025-06-30","close":652744.0},{"date":"2025-07-01","close":601997.0625},{"date":"2025-07-02","close":570155.875},{"date":"2025-07-03","close":573141.0},{"date":"2025-07-04","close":552245.3125},{"date":"2025-07-07","close":557220.5},{"date":"2025-07-08","close":598016.9375},{"date":"2025-07-09","close":602992.125},{"date":"2025-07-10","close":600007.0},{"date":"2025-07-11","close":556225.375},{"date":"2025-07-14","close":568165.875},{"date":"2025-07-15","close":600007.0625},{"date":"2025-07-16","close":587071.5625},{"date":"2025-07-17","close":577121.1875},{"date":"2025-07-18","close":587071.5625},{"date":"2025-07-21","close":570155.9375},{"date":"2025-07-22","close":555230.375},{"date":"2025-07-23","close":553240.3125},{"date":"2025-07-24","close":553240.3125},{"date":"2025-07-25","close":567170.8125},{"date":"2025-07-28","close":534334.625},{"date":"2025-07-29","close":558215.4375},{"date":"2025-07-30","close":560205.5625},{"date":"2025-07-31","close":598016.9375},{"date":"2025-08-01","close":574136.0625},{"date":"2025-08-04","close":570155.9375},{"date":"2025-08-05","close":613937.5625},{"date":"2025-08-06","close":601997.125},{"date":"2025-08-07","close":602992.1875},{"date":"2025-08-08","close":589061.625},{"date":"2025-08-11","close":597021.875},{"date":"2025-08-12","close":555230.3125},{"date":"2025-08-13","close":560205.5625},{"date":"2025-08-14","close":552245.3125},{"date":"2025-08-18","close":565180.75},{"date":"2025-08-19","close":522394.1562},{"date":"2025-08-20","close":505478.5625},{"date":"2025-08-21","close":537319.75},{"date":"2025-08-22","close":552245.3125},{"date":"2025-08-25","close":570155.9375},{"date":"2025-08-26","close":559210.5625},{"date":"2025-08-27","close":554235.3125},{"date":"2025-08-28","close":561200.625},{"date":"2025-08-29","close":557220.5},{"date":"2025-09-01","close":530354.4375},{"date":"2025-09-02","close":529359.4375},{"date":"2025-09-03","close":531349.4375},{"date":"2025-09-04","close":533339.5625},{"date":"2025-09-05","close":576126.1875},{"date":"2025-09-08","close":593041.75},{"date":"2025-09-09","close":604982.25},{"date":"2025-09-10","close":640803.5},{"date":"2025-09-11","close":619907.75},{"date":"2025-09-12","close":608962.375},{"date":"2025-09-15","close":613937.5625},{"date":"2025-09-16","close":635828.375},{"date":"2025-09-17","close":610952.4375},{"date":"2025-09-18","close":596026.875},{"date":"2025-09-19","close":596000.0},{"date":"2025-09-22","close":598016.9375},{"date":"2025-09-23","close":587071.5625},{"date":"2025-09-24","close":573141.0},{"date":"2025-09-25","close":566175.75},{"date":"2025-09-26","close":548265.125},{"date":"2025-09-29","close":529359.4375},{"date":"2025-09-30","close":538314.75},{"date":"2025-10-01","close":559210.5625},{"date":"2025-10-02","close":598016.9375},{"date":"2025-10-10","close":592046.75},{"date":"2025-10-13","close":587071.5625},{"date":"2025-10-14","close":578116.1875},{"date":"2025-10-15","close":596026.875},{"date":"2025-10-16","close":602992.1875},{"date":"2025-10-17","close":693540.4375},{"date":"2025-10-20","close":718416.375},{"date":"2025-10-21","close":745282.3125},{"date":"2025-10-22","close":787073.875},{"date":"2025-10-23","close":778118.5625},{"date":"2025-10-24","close":797024.3125},{"date":"2025-10-27","close":869661.9375},{"date":"2025-10-28","close":870656.9375},{"date":"2025-10-29","close":976130.875},{"date":"2025-10-30","close":945284.75},{"date":"2025-10-31","close":944289.625},{"date":"2025-11-03","close":1012947.1875},{"date":"2025-11-04","close":988071.25},{"date":"2025-11-05","close":925384.0},{"date":"2025-11-06","close":986081.1875},{"date":"2025-11-07","close":913443.5},{"date":"2025-11-10","close":934339.3125},{"date":"2025-11-11","close":1008967.0},{"date":"2025-11-12","close":1010957.125},{"date":"2025-11-13","close":982101.0625},{"date":"2025-11-14","close":901503.0625},{"date":"2025-11-17","close":970160.5625},{"date":"2025-11-18","close":927374.0},{"date":"2025-11-19","close":902498.125},{"date":"2025-11-20","close":918418.75},{"date":"2025-11-21","close":850756.25},{"date":"2025-11-24","close":849761.1875},{"date":"2025-11-25","close":825880.3125},{"date":"2025-11-26","close":849761.1875},{"date":"2025-11-27","close":885582.5625},{"date":"2025-11-28","close":871651.9375},{"date":"2025-12-01","close":828865.375},{"date":"2025-12-02","close":847771.0625},{"date":"2025-12-03","close":891552.6875},{"date":"2025-12-04","close":884587.4375},{"date":"2025-12-05","close":923393.875},{"date":"2025-12-08","close":885582.5},{"date":"2025-12-09","close":881602.3125},{"date":"2025-12-10","close":879612.3125},{"date":"2025-12-11","close":843790.9375},{"date":"2025-12-12","close":867671.8125},{"date":"2025-12-15","close":841800.875},{"date":"2025-12-16","close":816924.9375},{"date":"2025-12-17","close":834835.625},{"date":"2025-12-18","close":766178.125},{"date":"2025-12-19","close":756227.8125},{"date":"2025-12-22","close":789063.9375},{"date":"2025-12-23","close":776128.5},{"date":"2025-12-24","close":806974.625},{"date":"2025-12-26","close":783093.75},{"date":"2025-12-29","close":794039.1875},{"date":"2025-12-30","close":777123.5},{"date":"2026-01-02","close":759212.875},{"date":"2026-01-05","close":795034.125},{"date":"2026-01-06","close":794039.1875},{"date":"2026-01-07","close":754237.6875},{"date":"2026-01-08","close":755232.6875},{"date":"2026-01-09","close":743292.25},{"date":"2026-01-12","close":766178.125},{"date":"2026-01-13","close":783093.75},{"date":"2026-01-14","close":845781.0625},{"date":"2026-01-15","close":829860.5},{"date":"2026-01-16","close":823890.3125},{"date":"2026-01-19","close":828865.375},{"date":"2026-01-20","close":853741.25},{"date":"2026-01-21","close":820905.125},{"date":"2026-01-22","close":895532.8125},{"date":"2026-01-23","close":941304.5625},{"date":"2026-01-26","close":885582.5},{"date":"2026-01-27","close":894537.8125},{"date":"2026-01-28","close":902498.125},{"date":"2026-01-29","close":884587.4375},{"date":"2026-01-30","close":846776.0625},{"date":"2026-02-02","close":827870.375},{"date":"2026-02-03","close":894537.8125},{"date":"2026-02-04","close":897522.9375},{"date":"2026-02-05","close":859711.5625},{"date":"2026-02-06","close":823890.3125},{"date":"2026-02-09","close":880607.3125},{"date":"2026-02-10","close":873642.0625},{"date":"2026-02-11","close":913443.5},{"date":"2026-02-12","close":968170.5625},{"date":"2026-02-13","close":937324.375},{"date":"2026-02-19","close":985086.125},{"date":"2026-02-20","close":1041803.25},{"date":"2026-02-23","close":1116430.875},{"date":"2026-02-24","close":1095535.25},{"date":"2026-02-25","close":1159217.5},{"date":"2026-02-26","close":1208969.375},{"date":"2026-02-27","close":1271656.625},{"date":"2026-03-03","close":1146282.0},{"date":"2026-03-04","close":958220.1875},{"date":"2026-03-05","close":1067674.125},{"date":"2026-03-06","close":1044788.375},{"date":"2026-03-09","close":975135.8125},{"date":"2026-03-10","close":1047773.4375},{"date":"2026-03-11","close":1095535.25},{"date":"2026-03-12","close":1137326.75},{"date":"2026-03-13","close":1093545.125},{"date":"2026-03-16","close":1082599.75},{"date":"2026-03-17","close":1104490.625},{"date":"2026-03-18","close":1183098.375},{"date":"2026-03-19","close":1143296.875},{"date":"2026-03-20","close":1180113.25},{"date":"2026-03-23","close":1060708.875},{"date":"2026-03-24","close":1145287.125},{"date":"2026-03-25","close":1243795.625},{"date":"2026-03-26","close":1232850.125},{"date":"2026-03-27","close":1197029.0},{"date":"2026-03-30","close":1106480.625},{"date":"2026-03-31","close":1020907.4375},{"date":"2026-04-01","close":1107475.625},{"date":"2026-04-02","close":1019596.625},{"date":"2026-04-03","close":1069527.875},{"date":"2026-04-06","close":1076518.25},{"date":"2026-04-07","close":1047558.0625},{"date":"2026-04-08","close":1202345.0},{"date":"2026-04-09","close":1293220.0},{"date":"2026-04-10","close":1279239.25},{"date":"2026-04-13","close":1292221.375},{"date":"2026-04-14","close":1368116.875},{"date":"2026-04-15","close":1356133.375},{"date":"2026-04-16","close":1333165.0},{"date":"2026-04-17","close":1328171.875},{"date":"2026-04-20","close":1405066.0},{"date":"2026-04-21","close":1407063.25},{"date":"2026-04-22","close":1436023.375},{"date":"2026-04-23","close":1440017.875},{"date":"2026-04-24","close":1538881.875},{"date":"2026-04-27","close":1579825.5},{"date":"2026-04-28","close":1580824.0},{"date":"2026-04-29","close":1569839.25},{"date":"2026-04-30","close":1593806.25},{"date":"2026-05-04","close":1702656.375},{"date":"2026-05-06","close":1787539.625},{"date":"2026-05-07","close":1814502.375},{"date":"2026-05-08","close":1732615.125},{"date":"2026-05-11","close":1717635.75},{"date":"2026-05-12","close":1674669.875},{"date":"2026-05-13","close":1680665.125},{"date":"2026-05-14","close":1701648.5},{"date":"2026-05-15","close":1612719.125},{"date":"2026-05-18","close":1591735.75},{"date":"2026-05-19","close":1498809.5},{"date":"2026-05-20","close":1476827.0},{"date":"2026-05-21","close":1598730.125},{"date":"2026-05-22","close":1591735.75},{"date":"2026-05-26","close":1779586.5},{"date":"2026-05-27","close":1713638.875},{"date":"2026-05-28","close":1658682.625},{"date":"2026-05-29","close":1970435.0},{"date":"2026-06-01","close":2201251.5},{"date":"2026-06-02","close":1916477.75},{"date":"2026-06-04","close":1798571.5},{"date":"2026-06-05","close":1738619.125},{"date":"2026-06-08","close":1576747.625},{"date":"2026-06-09","close":1564757.125},{"date":"2026-06-10","close":1582742.875},{"date":"2026-06-11","close":1619713.5},{"date":"2026-06-12","close":1894495.25},{"date":"2026-06-15","close":1707643.625},{"date":"2026-06-16","close":1697651.625},{"date":"2026-06-17","close":1622711.125},{"date":"2026-06-18","close":1632703.25},{"date":"2026-06-19","close":1629705.625},{"date":"2026-06-22","close":1629705.625},{"date":"2026-06-23","close":1529785.0},{"date":"2026-06-24","close":1543773.875},{"date":"2026-06-25","close":1506803.25},{"date":"2026-06-26","close":1440855.625},{"date":"2026-06-29","close":1476827.0},{"date":"2026-06-30","close":1485819.875},{"date":"2026-07-01","close":1588738.125},{"date":"2026-07-02","close":1445851.625},{"date":"2026-07-03","close":1431862.75},{"date":"2026-07-06","close":1408881.0},{"date":"2026-07-07","close":1318952.375},{"date":"2026-07-08","close":1266993.625},{"date":"2026-07-09","close":1202045.25},{"date":"2026-07-10","close":1380903.25},{"date":"2026-07-13","close":1237017.5},{"date":"2026-07-14","close":1216034.125},{"date":"2026-07-15","close":1287977.0},{"date":"2026-07-16","close":1201046.0},{"date":"2026-07-20","close":1118111.875},{"date":"2026-07-21","close":1122108.75},{"date":"2026-07-22","close":1214035.75},{"date":"2026-07-23","close":1274987.375},{"date":"2026-07-24","close":1190054.75},{"date":"2026-07-27","close":1196050.0},{"date":"2026-07-28","close":1045169.875},{"date":"2026-07-29","close":998207.1875},{"date":"2026-07-30","close":899285.75},{"date":"2026-07-31","close":1169071.5},{"date":"2026-08-03","close":1237017.5},{"date":"2026-08-04","close":1272988.875},{"date":"2026-08-05","close":1259000.0},{"date":"2026-08-06","close":1188000.0},{"date":"2026-08-07","close":1191000.0},{"date":"2026-08-10","close":1233000.0},{"date":"2026-08-11","close":1177000.0},{"date":"2026-08-12","close":1254000.0},{"date":"2026-08-13","close":1262000.0},{"date":"2026-08-14","close":1276000.0},{"date":"2026-08-18","close":1250000.0},{"date":"2026-08-19","close":1193000.0},{"date":"2026-08-20","close":1178000.0},{"date":"2026-08-21","close":1078000.0},{"date":"2026-08-24","close":1085000.0},{"date":"2026-08-25","close":1101000.0},{"date":"2026-08-26","close":1180000.0},{"date":"2026-08-27","close":1214000.0},{"date":"2026-08-28","close":1238000.0},{"date":"2026-08-31","close":1263000.0},{"date":"2026-09-01","close":1206000.0},{"date":"2026-09-02","close":1121000.0},{"date":"2026-09-03","close":1125000.0},{"date":"2026-09-04","close":1142000.0},{"date":"2026-09-07","close":1271000.0},{"date":"2026-09-08","close":1247000.0},{"date":"2026-09-09","close":1299000.0},{"date":"2026-09-10","close":1322000.0},{"date":"2026-09-11","close":1356000.0},{"date":"2026-09-14","close":1242000.0},{"date":"2026-09-15","close":1300000.0},{"date":"2026-09-16","close":1384000.0},{"date":"2026-09-17","close":1413000.0},{"date":"2026-09-18","close":1449000.0},{"date":"2026-09-21","close":1445000.0},{"date":"2026-09-22","close":1474000.0},{"date":"2026-09-23","close":1515000.0},{"date":"2026-09-28","close":1415000.0},{"date":"2026-09-29","close":1398000.0},{"date":"2026-09-30","close":1370000.0},{"date":"2026-10-01","close":1384000.0},{"date":"2026-10-02","close":1338000.0},{"date":"2026-10-06","close":1472000.0},{"date":"2026-10-07","close":1392000.0},{"date":"2026-10-08","close":1331000.0},{"date":"2026-10-12","close":1216000.0},{"date":"2026-10-13","close":1166000.0},{"date":"2026-10-14","close":1147000.0},{"date":"2026-10-15","close":969000.0},{"date":"2026-10-16","close":1017000.0},{"date":"2026-10-19","close":1088000.0},{"date":"2026-10-20","close":993000.0},{"date":"2026-10-21","close":1053000.0},{"date":"2026-10-22","close":1005000.0},{"date":"2026-10-23","close":921000.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":16090.0,"foreign_net":-10017.0,"institution_net":-6073.0},{"date":"2026-10-21","retail_net":-3714.0,"foreign_net":9709.0,"institution_net":-5995.0},{"date":"2026-10-20","retail_net":12114.0,"foreign_net":9255.0,"institution_net":-21369.0},{"date":"2026-10-19","retail_net":-2394.0,"foreign_net":33002.0,"institution_net":-30608.0},{"date":"2026-10-16","retail_net":11126.0,"foreign_net":504.0,"institution_net":-11630.0},{"date":"2026-10-15","retail_net":5570.0,"foreign_net":-319.0,"institution_net":-5251.0},{"date":"2026-10-14","retail_net":8935.0,"foreign_net":-9683.0,"institution_net":748.0},{"date":"2026-10-13","retail_net":1835.0,"foreign_net":8131.0,"institution_net":-9966.0},{"date":"2026-10-12","retail_net":13465.0,"foreign_net":-3749.0,"institution_net":-9716.0},{"date":"2026-10-08","retail_net":20315.0,"foreign_net":-26140.0,"institution_net":5825.0},{"date":"2026-10-07","retail_net":5565.0,"foreign_net":-14132.0,"institution_net":8567.0},{"date":"2026-10-06","retail_net":-31275.0,"foreign_net":6395.0,"institution_net":24880.0},{"date":"2026-10-02","retail_net":38843.0,"foreign_net":987.0,"institution_net":-39830.0},{"date":"2026-10-01","retail_net":12513.0,"foreign_net":-4476.0,"institution_net":-8037.0},{"date":"2026-09-30","retail_net":5609.0,"foreign_net":-1914.0,"institution_net":-3695.0},{"date":"2026-09-29","retail_net":11148.0,"foreign_net":-14081.0,"institution_net":2933.0},{"date":"2026-09-28","retail_net":21839.0,"foreign_net":-17539.0,"institution_net":-4300.0},{"date":"2026-09-23","retail_net":-7214.0,"foreign_net":-1675.0,"institution_net":8889.0},{"date":"2026-09-22","retail_net":-10965.0,"foreign_net":-5256.0,"institution_net":16221.0},{"date":"2026-09-21","retail_net":18092.0,"foreign_net":-21077.0,"institution_net":2985.0},{"date":"2026-09-18","retail_net":21390.0,"foreign_net":-34158.0,"institution_net":12768.0},{"date":"2026-09-17","retail_net":45302.0,"foreign_net":-82557.0,"institution_net":37255.0},{"date":"2026-09-16","retail_net":3699.0,"foreign_net":-27821.0,"institution_net":24122.0},{"date":"2026-09-15","retail_net":1076.0,"foreign_net":-2052.0,"institution_net":976.0},{"date":"2026-09-14","retail_net":29400.0,"foreign_net":-18164.0,"institution_net":-11236.0},{"date":"2026-09-11","retail_net":6205.0,"foreign_net":-33487.0,"institution_net":27282.0},{"date":"2026-09-10","retail_net":4287.0,"foreign_net":-23446.0,"institution_net":19159.0},{"date":"2026-09-09","retail_net":-8844.0,"foreign_net":66.0,"institution_net":8778.0},{"date":"2026-09-08","retail_net":-6255.0,"foreign_net":-8929.0,"institution_net":15184.0},{"date":"2026-09-07","retail_net":-26016.0,"foreign_net":1915.0,"institution_net":24101.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":16090.0,"foreign_net":-10017.0,"institution_net":-6073.0},"d3":{"retail_net":24490.0,"foreign_net":8947.0,"institution_net":-33437.0},"d7":{"retail_net":47727.0,"foreign_net":32451.0,"institution_net":-80178.0},"d14":{"retail_net":108988.0,"foreign_net":-533.0,"institution_net":-108455.0},"d30":{"retail_net":217741.0,"foreign_net":-290708.0,"institution_net":72967.0}},"analysis":"최근 5일 외국인 순매수 4.25만, 기관 순매수 -7.57만. 30일 누적: 외국인 -29.07만, 기관 7.30만.","foreign_flow":42453.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-75675.0},"insider_trades":[],"price_analysis":{"current":957000.0,"low_30d":917000.0,"support":978800.0,"high_30d":1535000.0,"change_1d":-4.8,"change_7d":-11.4,"change_30d":-22.7,"resistance":1473200.0,"position_in_range":6.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.5,"per":8.16,"quarter":"2024-Q2"},{"pbr":0.41,"per":12.0,"quarter":"2024-Q3"},{"pbr":0.59,"per":13.5,"quarter":"2024-Q4"},{"pbr":0.68,"per":53.46,"quarter":"2025-Q1"},{"pbr":1.54,"per":101.22,"quarter":"2025-Q2"},{"pbr":1.23,"per":33.22,"quarter":"2025-Q3"},{"pbr":1.78,"per":62.58,"quarter":"2025-Q4"},{"pbr":2.15,"per":66.87,"quarter":"2026-Q1"},{"pbr":3.0,"per":43.77,"quarter":"2026-Q2"},{"pbr":1.11,"per":28.19,"quarter":"현재"}],"timeline":[{"close":214466.4531,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":167521.0312,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":252022.7812,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":289084.9375,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":652744.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":538314.75,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":777123.5,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":1020907.4375,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":1485819.875,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.32,"pbr_5y_low":0.41,"per_5y_avg":43.86,"per_5y_low":8.16,"current_pbr":1.11,"current_per":28.19,"pbr_5y_high":3.0,"per_5y_high":101.22,"pbr_5y_median":1.23,"per_5y_median":43.77,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":44.4,"per_percentile":33.3,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 10% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["부채비율(부채총계/자본총계) 1.6배로 재무 리스크","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":"Industrials","industry":"CONGLOMERATES"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +10.4%"},"momentum":{"grade":"D","reason":"RSI 32"},"valuation":{"grade":"C","reason":"PER 28.4x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 3.9%"},"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":1.47,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":3.85,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":3.68,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.61,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":20.35,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":6.43,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":3.09,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.5,"per":8.16,"close":214466.4531,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.41,"per":12.0,"close":167521.0312,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.59,"per":13.5,"close":252022.7812,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.68,"per":53.46,"close":289084.9375,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.54,"per":101.22,"close":652744.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.23,"per":33.22,"close":538314.75,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.78,"per":62.58,"close":777123.5,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.15,"per":66.87,"close":1020907.4375,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":3.0,"per":43.77,"close":1485819.875,"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":"28.4배"},{"label":"PBR","value":"1.1배"},{"label":"5년 PER 밴드","value":"하위 33%"},{"label":"ROE","value":"3.9%"}],"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":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":33074.99,"pbr":null,"per":null,"roa":0.014738787462436608,"roe":0.038512116794871175,"revenue":5586147000000.0,"market_cap":null,"net_income":535611000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.20354244168655067,"total_assets":36340235000000.0,"total_equity":13907597000000.0,"profit_margin":0.09588200954969499,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":488426000000.0,"operating_margin":0.08743522145049172},{"eps":3546.0,"pbr":18.26,"per":450.08,"roa":0.0029195166425880752,"roe":0.0076219213438201835,"revenue":5060267000000.0,"market_cap":25845400000000.0,"net_income":101504000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.1867278940024311,"total_assets":34767399000000.0,"total_equity":13317377000000.0,"profit_margin":0.02005902060108686,"dividend_yield":0.25,"fiscal_quarter":"Q1","operating_income":340828000000.0,"operating_margin":0.06735375821078216},{"eps":-6570.53,"pbr":null,"per":null,"roa":-0.0032313740601099595,"roe":-0.008697009012596612,"revenue":5686658000000.0,"market_cap":null,"net_income":-106402000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.17677008183013643,"total_assets":32927788000000.0,"total_equity":12234321000000.0,"profit_margin":-0.018710813978966206,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":275208000000.0,"operating_margin":0.048395384424384236},{"eps":3893.56,"pbr":null,"per":null,"roa":0.003444246626637429,"roe":0.00909729286707364,"revenue":4452365000000.0,"market_cap":null,"net_income":111453000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.17020055633354408,"total_assets":32359181000000.0,"total_equity":12251227000000.0,"profit_margin":0.025032314286901457,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":231269000000.0,"operating_margin":0.05194295615925469},{"eps":14398.75,"pbr":null,"per":null,"roa":0.007405074478844355,"roe":0.019634103458659177,"revenue":5346439000000.0,"market_cap":null,"net_income":233171000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.17480120880458938,"total_assets":31488002000000.0,"total_equity":11875816000000.0,"profit_margin":0.04361239322098316,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":357778000000.0,"operating_margin":0.06691893426634064},{"eps":697.18,"pbr":null,"per":null,"roa":0.0003666542478372271,"roe":0.0009448644399891403,"revenue":4298676000000.0,"market_cap":null,"net_income":11290000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.16647591025701866,"total_assets":30791952000000.0,"total_equity":11948804000000.0,"profit_margin":0.002626390079177868,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":198460000000.0,"operating_margin":0.0461677037301718},{"eps":-2785.13,"pbr":null,"per":null,"roa":-0.0014962607210488197,"roe":-0.003793426928019236,"revenue":5199803250947.0,"market_cap":null,"net_income":-45101881179.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.15209648851463076,"total_assets":30143063000000.0,"total_equity":11889482000000.0,"profit_margin":-0.008673766872003464,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":208938762952.0,"operating_margin":0.040182051679349136},{"eps":-5862.11,"pbr":null,"per":null,"roa":-0.003271512400484879,"roe":-0.008186741644005046,"revenue":3878513049187.0,"market_cap":null,"net_income":-94930110928.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.15041295694990267,"total_assets":29017194284188.0,"total_equity":11595591391053.0,"profit_margin":-0.024475903451684638,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":110194029983.0,"operating_margin":0.02841141143152747},{"eps":13357.76,"pbr":null,"per":null,"roa":0.007225107342883878,"roe":0.01811893493525732,"revenue":4592221587686.0,"market_cap":null,"net_income":216313341483.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.17454215006290463,"total_assets":29939118025153.0,"total_equity":11938524105083.0,"profit_margin":0.047104290886799155,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":336734534272.0,"operating_margin":0.07332715284797027},{"eps":13952.57,"pbr":null,"per":null,"roa":0.007691888992545487,"roe":0.019582591440808133,"revenue":4462336112179.0,"market_cap":null,"net_income":225945650625.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.17622055331977568,"total_assets":29374533465573.0,"total_equity":11538087352124.0,"profit_margin":0.05063393813126924,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":347891672793.0,"operating_margin":0.07796178146318998},{"eps":-7485.7,"pbr":null,"per":null,"roa":-0.004285464680343413,"roe":-0.010816895468881706,"revenue":5271900487208.0,"market_cap":null,"net_income":-121222119396.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.1544011942871646,"total_assets":28286808651585.0,"total_equity":11206738545707.0,"profit_margin":-0.022994007510221286,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":266321872735.0,"operating_margin":0.050517242004323976},{"eps":6445.96,"pbr":null,"per":null,"roa":0.0036449276428772138,"roe":0.009007122355953115,"revenue":4538767477741.0,"market_cap":null,"net_income":104384753982.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.17223907442248795,"total_assets":28638361089550.0,"total_equity":11589134671076.0,"profit_margin":0.022998480202813466,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":319742777089.0,"operating_margin":0.07044704948140236}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":26270.59,"per":8.16,"date":"2024-06","close":214466.45,"source":"reported"},{"eps":26270.59,"per":6.58,"date":"2024-07","close":172956.81,"source":"reported"},{"eps":26270.59,"per":5.62,"date":"2024-08","close":147754.53,"source":"reported"},{"eps":13962.52,"per":12.0,"date":"2024-09","close":167521.03,"source":"reported"},{"eps":13962.52,"per":14.19,"date":"2024-10","close":198159.09,"source":"reported"},{"eps":13962.52,"per":13.66,"date":"2024-11","close":190746.67,"source":"reported"},{"eps":18663.09,"per":13.5,"date":"2024-12","close":252022.78,"source":"reported"},{"eps":18663.09,"per":15.04,"date":"2025-01","close":280684.19,"source":"reported"},{"eps":18663.09,"per":17.08,"date":"2025-02","close":318734.72,"source":"reported"},{"eps":5407.7,"per":53.46,"date":"2025-03","close":289084.94,"source":"reported"},{"eps":5407.7,"per":55.85,"date":"2025-04","close":301993.56,"source":"reported"},{"eps":5407.7,"per":89.79,"date":"2025-05","close":485577.81,"source":"reported"},{"eps":6448.69,"per":101.22,"date":"2025-06","close":652744.0,"source":"reported"},{"eps":6448.69,"per":92.73,"date":"2025-07","close":598016.94,"source":"reported"},{"eps":6448.69,"per":86.41,"date":"2025-08","close":557220.5,"source":"reported"},{"eps":16204.36,"per":33.22,"date":"2025-09","close":538314.75,"source":"reported"},{"eps":16204.36,"per":58.27,"date":"2025-10","close":944289.62,"source":"reported"},{"eps":16204.36,"per":53.79,"date":"2025-11","close":871651.94,"source":"reported"},{"eps":12418.96,"per":62.58,"date":"2025-12","close":777123.5,"source":"reported"},{"eps":12418.96,"per":68.18,"date":"2026-01","close":846776.06,"source":"reported"},{"eps":12418.96,"per":102.4,"date":"2026-02","close":1271656.62,"source":"reported"},{"eps":15267.78,"per":66.87,"date":"2026-03","close":1020907.44,"source":"reported"},{"eps":15267.78,"per":104.39,"date":"2026-04","close":1593806.25,"source":"reported"},{"eps":15267.78,"per":129.06,"date":"2026-05","close":1970435.0,"source":"reported"},{"eps":33944.02,"per":43.77,"date":"2026-06","close":1485819.88,"source":"reported"},{"eps":33944.02,"per":34.44,"date":"2026-07","close":1169071.5,"source":"reported"},{"eps":33944.02,"per":37.21,"date":"2026-08","close":1263000.0,"source":"reported"},{"eps":33944.02,"per":40.36,"date":"2026-09","close":1370000.0,"source":"reported"},{"eps":33944.02,"per":27.13,"date":"2026-10","close":921000.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":49.9,"std":34.66,"count":29,"current":27.13,"lower_1sd":15.23,"upper_1sd":84.56},"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":"두산","phase":"above-fold","symbol_resolved":true}