{"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":"2026-10-23T09:35:28.369429+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":11.0,"direction":"higher_better","percentile":63},{"name":"영업이익 성장률","unit":"%","value":46.2,"direction":"higher_better","percentile":80}],"summary":"매출 +11.0%","percentile":72},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"F","metrics":[{"name":"RSI (14)","unit":"","value":20.2,"direction":null,"percentile":20},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-24.0,"direction":"higher_better","percentile":23}],"summary":"RSI 20","percentile":24},"valuation":{"grade":"C","metrics":[],"summary":"PER 0.9x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":25.77,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":6.06,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":55.32,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":13.44,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 25.8%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.92,"rating":"poor","direction":"higher_better","percentile":35},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.81,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":3.1,"rating":"fair","direction":"higher_better","percentile":55},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.01,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 0.9x, 순차입금비율 0.8x","percentile":36}},"signals":[],"summary":"KCC(002380)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 3.27조. 현재가 380,000원, 전일 대비 -0.5%, 30일 -24.0%. PER 0.9배 / ROE 25.8%. 기술적 시그널: RSI 20(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 5819.00, 기관 순매도 1.16만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"B","metrics":[{"name":"배당수익률","unit":"%","value":2.7,"direction":"higher_better","percentile":null}],"summary":"배당수익률 2.70%","value_pct":2.7},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":2.4,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":41.2,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.81,"direction":"lower_better","percentile":null}],"summary":"배당성향 2%로 낮아 안정적","percentile":73},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":2.7},"catalysts":["RSI 20 (30 이하 과매도 구간)","ROE 25.8% (20% 이상)","전분기 대비 매출 11% 성장"],"portfolio":null,"technical":{"macd":-19430.664341234835,"grade":"D","trend":"하락","atr_14":18964.285714285714,"rsi_14":20.202020202020208,"sma_20":446750.0,"sma_60":449875.0,"comment":"하락 추세, RSI 20","analysis":"RSI(14) 20.2로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-19430.66)가 시그널선(-11193.25)을 하회합니다(데드크로스). 현재가가 SMA20(446750)과 SMA60(449875) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 385168~508332 (현재 위치 -4%).","bb_lower":385167.9409243244,"bb_upper":508332.0590756756,"macd_signal":-11193.24619521514},"change_pct":-1.44,"chart_data":[{"date":"2024-10-23","open":245431,"high":246844,"low":238836,"close":240720,"volume":47770,"rsi_14":14.06,"sma_20":288500.0,"sma_60":297308.33,"sma_120":296837.5},{"date":"2024-10-24","open":238365,"high":242605,"low":235538,"close":242133,"volume":33907,"rsi_14":16.94,"sma_20":286100.0,"sma_60":296333.33,"sma_120":296929.17},{"date":"2024-10-25","open":241662,"high":247786,"low":241191,"close":243076,"volume":22819,"rsi_14":19.01,"sma_20":283275.0,"sma_60":295108.33,"sma_120":297012.5},{"date":"2024-10-28","open":244489,"high":254853,"low":243076,"close":248257,"volume":25153,"rsi_14":27.64,"sma_20":281350.0,"sma_60":294033.33,"sma_120":297158.33},{"date":"2024-10-29","open":249200,"high":250613,"low":243076,"close":244960,"volume":15045,"rsi_14":29.31,"sma_20":278975.0,"sma_60":292875.0,"sma_120":297200.0},{"date":"2024-10-30","open":245902,"high":249671,"low":243547,"close":246373,"volume":15966,"rsi_14":29.91,"sma_20":276625.0,"sma_60":291800.0,"sma_120":297279.17},{"date":"2024-10-31","open":246373,"high":251555,"low":239307,"close":247315,"volume":29606,"rsi_14":31.62,"sma_20":274675.0,"sma_60":290641.67,"sma_120":297404.17},{"date":"2024-11-01","open":248257,"high":251555,"low":244960,"close":244960,"volume":20043,"rsi_14":27.35,"sma_20":272775.0,"sma_60":289500.0,"sma_120":297233.33},{"date":"2024-11-04","open":245902,"high":247786,"low":240249,"close":241662,"volume":33422,"rsi_14":27.35,"sma_20":270825.0,"sma_60":288275.0,"sma_120":297008.33},{"date":"2024-11-05","open":240249,"high":252497,"low":240249,"close":241191,"volume":40988,"rsi_14":20.37,"sma_20":269075.0,"sma_60":287466.67,"sma_120":296737.5},{"date":"2024-11-06","open":243076,"high":243076,"low":227059,"close":227530,"volume":72822,"rsi_14":19.3,"sma_20":266950.0,"sma_60":286858.33,"sma_120":296375.0},{"date":"2024-11-07","open":225661,"high":231268,"low":222391,"close":227530,"volume":30812,"rsi_14":21.37,"sma_20":264875.0,"sma_60":285966.67,"sma_120":295970.83},{"date":"2024-11-08","open":229414,"high":239778,"low":229414,"close":234596,"volume":31284,"rsi_14":33.64,"sma_20":263125.0,"sma_60":285366.67,"sma_120":295562.5},{"date":"2024-11-11","open":232712,"high":236009,"low":227059,"close":228943,"volume":19567,"rsi_14":33.64,"sma_20":260950.0,"sma_60":284516.67,"sma_120":295083.33},{"date":"2024-11-12","open":228943,"high":234125,"low":227530,"close":229414,"volume":22677,"rsi_14":37.76,"sma_20":258975.0,"sma_60":283700.0,"sma_120":294654.17},{"date":"2024-11-13","open":234125,"high":234125,"low":216695,"close":217637,"volume":40782,"rsi_14":28.33,"sma_20":256125.0,"sma_60":282433.33,"sma_120":293962.5},{"date":"2024-11-14","open":217166,"high":220935,"low":212927,"close":214811,"volume":35800,"rsi_14":25.81,"sma_20":253700.0,"sma_60":281166.67,"sma_120":293262.5},{"date":"2024-11-15","open":217166,"high":218580,"low":211513,"close":217166,"volume":24211,"rsi_14":22.03,"sma_20":251375.0,"sma_60":280058.33,"sma_120":292500.0},{"date":"2024-11-18","open":217637,"high":228472,"low":216224,"close":226117,"volume":26882,"rsi_14":34.62,"sma_20":250050.0,"sma_60":279016.67,"sma_120":291829.17},{"date":"2024-11-19","open":224233,"high":226588,"low":217637,"close":220464,"volume":34859,"rsi_14":30.22,"sma_20":248725.0,"sma_60":277858.33,"sma_120":291187.5},{"date":"2024-11-20","open":219522,"high":223290,"low":218109,"close":219993,"volume":10904,"rsi_14":28.99,"sma_20":247625.0,"sma_60":276658.33,"sma_120":290587.5},{"date":"2024-11-21","open":220464,"high":224704,"low":219522,"close":219522,"volume":12286,"rsi_14":29.85,"sma_20":246425.0,"sma_60":275541.67,"sma_120":290020.83},{"date":"2024-11-22","open":219522,"high":225175,"low":219522,"close":220464,"volume":21025,"rsi_14":32.56,"sma_20":245225.0,"sma_60":274483.33,"sma_120":289475.0},{"date":"2024-11-25","open":222819,"high":223761,"low":217637,"close":219993,"volume":41844,"rsi_14":32.56,"sma_20":243725.0,"sma_60":273375.0,"sma_120":288858.33},{"date":"2024-11-26","open":219522,"high":223761,"low":218580,"close":222348,"volume":18586,"rsi_14":44.76,"sma_20":242525.0,"sma_60":272341.67,"sma_120":288304.17},{"date":"2024-11-27","open":221406,"high":227530,"low":221406,"close":225175,"volume":22496,"rsi_14":45.79,"sma_20":241400.0,"sma_60":271425.0,"sma_120":287845.83},{"date":"2024-11-28","open":227059,"high":231770,"low":225175,"close":228943,"volume":22484,"rsi_14":44.23,"sma_20":240425.0,"sma_60":270608.33,"sma_120":287362.5},{"date":"2024-11-29","open":229885,"high":230357,"low":220935,"close":227530,"volume":23234,"rsi_14":48.42,"sma_20":239500.0,"sma_60":269833.33,"sma_120":286900.0},{"date":"2024-12-02","open":227059,"high":227530,"low":220935,"close":222348,"volume":17129,"rsi_14":42.86,"sma_20":238475.0,"sma_60":268991.67,"sma_120":286354.17},{"date":"2024-12-03","open":224233,"high":229885,"low":224233,"close":229414,"volume":17745,"rsi_14":63.16,"sma_20":237850.0,"sma_60":268275.0,"sma_120":285916.67},{"date":"2024-12-04","open":226117,"high":226588,"low":217637,"close":220935,"volume":38033,"rsi_14":56.07,"sma_20":237500.0,"sma_60":267183.33,"sma_120":285491.67},{"date":"2024-12-05","open":220935,"high":222348,"low":215753,"close":217166,"volume":15037,"rsi_14":50.0,"sma_20":236850.0,"sma_60":265966.67,"sma_120":285079.17},{"date":"2024-12-06","open":217166,"high":220464,"low":212456,"close":220464,"volume":24014,"rsi_14":43.88,"sma_20":236100.0,"sma_60":264866.67,"sma_120":284629.17},{"date":"2024-12-09","open":215753,"high":216695,"low":203976,"close":203976,"volume":34281,"rsi_14":35.54,"sma_20":234775.0,"sma_60":263500.0,"sma_120":284100.0},{"date":"2024-12-10","open":203976,"high":220935,"low":203976,"close":220935,"volume":31156,"rsi_14":50.64,"sma_20":234325.0,"sma_60":262491.67,"sma_120":283729.17},{"date":"2024-12-11","open":218580,"high":221406,"low":215753,"close":219051,"volume":17897,"rsi_14":49.69,"sma_20":234400.0,"sma_60":261600.0,"sma_120":283337.5},{"date":"2024-12-12","open":221406,"high":224704,"low":218580,"close":224704,"volume":26032,"rsi_14":52.66,"sma_20":234925.0,"sma_60":260891.67,"sma_120":283016.67},{"date":"2024-12-13","open":222819,"high":227530,"low":221877,"close":226117,"volume":12729,"rsi_14":53.8,"sma_20":235400.0,"sma_60":260200.0,"sma_120":282683.33},{"date":"2024-12-16","open":227059,"high":228472,"low":221406,"close":222819,"volume":15726,"rsi_14":50.29,"sma_20":235225.0,"sma_60":259325.0,"sma_120":282308.33},{"date":"2024-12-17","open":223761,"high":224704,"low":219522,"close":223761,"volume":13864,"rsi_14":49.11,"sma_20":235400.0,"sma_60":258458.33,"sma_120":281925.0},{"date":"2024-12-18","open":224704,"high":225646,"low":221877,"close":224233,"volume":15474,"rsi_14":46.91,"sma_20":235625.0,"sma_60":257250.0,"sma_120":281600.0},{"date":"2024-12-19","open":220464,"high":220464,"low":216224,"close":217166,"volume":24179,"rsi_14":43.68,"sma_20":235500.0,"sma_60":256008.33,"sma_120":280962.5},{"date":"2024-12-20","open":215282,"high":217166,"low":212456,"close":214811,"volume":18318,"rsi_14":45.24,"sma_20":235200.0,"sma_60":254566.67,"sma_120":280354.17},{"date":"2024-12-23","open":215282,"high":219051,"low":213869,"close":217637,"volume":14563,"rsi_14":42.14,"sma_20":235075.0,"sma_60":253383.33,"sma_120":279766.67},{"date":"2024-12-24","open":218109,"high":219051,"low":213869,"close":215282,"volume":13451,"rsi_14":45.89,"sma_20":234700.0,"sma_60":252066.67,"sma_120":279100.0},{"date":"2024-12-26","open":215282,"high":222348,"low":215282,"close":219051,"volume":24939,"rsi_14":51.37,"sma_20":234375.0,"sma_60":250800.0,"sma_120":278491.67},{"date":"2024-12-27","open":217166,"high":222348,"low":217166,"close":219522,"volume":14162,"rsi_14":49.29,"sma_20":233875.0,"sma_60":249658.33,"sma_120":277945.83},{"date":"2024-12-30","open":219993,"high":223761,"low":218580,"close":221877,"volume":14986,"rsi_14":67.27,"sma_20":233575.0,"sma_60":248616.67,"sma_120":277350.0},{"date":"2025-01-02","open":222348,"high":222819,"low":214340,"close":214811,"volume":25459,"rsi_14":42.7,"sma_20":233175.0,"sma_60":247491.67,"sma_120":276587.5},{"date":"2025-01-03","open":214811,"high":222819,"low":213398,"close":217166,"volume":17288,"rsi_14":47.78,"sma_20":232525.0,"sma_60":246483.33,"sma_120":275883.33},{"date":"2025-01-06","open":218109,"high":224233,"low":217166,"close":223290,"volume":29058,"rsi_14":48.35,"sma_20":232650.0,"sma_60":245700.0,"sma_120":275208.33},{"date":"2025-01-07","open":223290,"high":228943,"low":222348,"close":224233,"volume":23224,"rsi_14":47.78,"sma_20":233025.0,"sma_60":244916.67,"sma_120":274645.83},{"date":"2025-01-08","open":221877,"high":228943,"low":220464,"close":226117,"volume":24050,"rsi_14":54.02,"sma_20":233325.0,"sma_60":244183.33,"sma_120":274075.0},{"date":"2025-01-09","open":224233,"high":228001,"low":224233,"close":225646,"volume":23238,"rsi_14":52.33,"sma_20":234475.0,"sma_60":243400.0,"sma_120":273504.17},{"date":"2025-01-10","open":224704,"high":238365,"low":224704,"close":236481,"volume":50483,"rsi_14":62.04,"sma_20":235300.0,"sma_60":242866.67,"sma_120":272979.17},{"date":"2025-01-13","open":234596,"high":237894,"low":229414,"close":230828,"volume":26100,"rsi_14":63.81,"sma_20":235925.0,"sma_60":242150.0,"sma_120":272229.17},{"date":"2025-01-14","open":234125,"high":235067,"low":228472,"close":230828,"volume":27111,"rsi_14":67.0,"sma_20":236250.0,"sma_60":241625.0,"sma_120":271562.5},{"date":"2025-01-15","open":232712,"high":235538,"low":230828,"close":232712,"volume":17334,"rsi_14":66.33,"sma_20":236600.0,"sma_60":241125.0,"sma_120":270808.33},{"date":"2025-01-16","open":235067,"high":241191,"low":234125,"close":238836,"volume":26268,"rsi_14":73.58,"sma_20":237450.0,"sma_60":240908.33,"sma_120":270166.67},{"date":"2025-01-17","open":236009,"high":243076,"low":236009,"close":239778,"volume":26289,"rsi_14":72.0,"sma_20":238300.0,"sma_60":240808.33,"sma_120":269566.67},{"date":"2025-01-20","open":240720,"high":244960,"low":239307,"close":240720,"volume":21402,"rsi_14":72.28,"sma_20":239175.0,"sma_60":240808.33,"sma_120":269058.33},{"date":"2025-01-21","open":241662,"high":241662,"low":234596,"close":236952,"volume":18084,"rsi_14":65.38,"sma_20":240225.0,"sma_60":240716.67,"sma_120":268525.0},{"date":"2025-01-22","open":237894,"high":240720,"low":234125,"close":236009,"volume":21921,"rsi_14":74.73,"sma_20":241350.0,"sma_60":240591.67,"sma_120":267850.0},{"date":"2025-01-23","open":238365,"high":238365,"low":230357,"close":230828,"volume":26764,"rsi_14":64.95,"sma_20":242050.0,"sma_60":240283.33,"sma_120":267158.33},{"date":"2025-01-24","open":232712,"high":234125,"low":227059,"close":230828,"volume":24979,"rsi_14":59.52,"sma_20":242875.0,"sma_60":240033.33,"sma_120":266454.17},{"date":"2025-01-31","open":232712,"high":240720,"low":230828,"close":234125,"volume":24393,"rsi_14":61.8,"sma_20":243675.0,"sma_60":239816.67,"sma_120":265808.33},{"date":"2025-02-03","open":229885,"high":233654,"low":228472,"close":231299,"volume":18215,"rsi_14":56.04,"sma_20":244300.0,"sma_60":239533.33,"sma_120":265087.5},{"date":"2025-02-04","open":232712,"high":240720,"low":232712,"close":237423,"volume":34346,"rsi_14":62.14,"sma_20":245125.0,"sma_60":239400.0,"sma_120":264450.0},{"date":"2025-02-05","open":239778,"high":243547,"low":236952,"close":237894,"volume":24176,"rsi_14":51.85,"sma_20":246350.0,"sma_60":239333.33,"sma_120":263804.17},{"date":"2025-02-06","open":238836,"high":246844,"low":236009,"close":243547,"volume":42709,"rsi_14":66.67,"sma_20":247750.0,"sma_60":239375.0,"sma_120":263420.83},{"date":"2025-02-07","open":243076,"high":252968,"low":243076,"close":247786,"volume":55875,"rsi_14":70.0,"sma_20":249050.0,"sma_60":239733.33,"sma_120":263295.83},{"date":"2025-02-10","open":249671,"high":259092,"low":248729,"close":255795,"volume":56333,"rsi_14":73.79,"sma_20":250725.0,"sma_60":240200.0,"sma_120":263083.33},{"date":"2025-02-11","open":258621,"high":259092,"low":250142,"close":251084,"volume":37287,"rsi_14":63.0,"sma_20":252050.0,"sma_60":240491.67,"sma_120":262929.17},{"date":"2025-02-12","open":253439,"high":255795,"low":250142,"close":252026,"volume":17262,"rsi_14":63.0,"sma_20":253450.0,"sma_60":240900.0,"sma_120":262708.33},{"date":"2025-02-13","open":253439,"high":263803,"low":252497,"close":256737,"volume":50257,"rsi_14":65.74,"sma_20":254525.0,"sma_60":241383.33,"sma_120":262541.67},{"date":"2025-02-14","open":258150,"high":264274,"low":255795,"close":260977,"volume":25649,"rsi_14":73.39,"sma_20":256125.0,"sma_60":242150.0,"sma_120":262291.67},{"date":"2025-02-17","open":266629,"high":269456,"low":262390,"close":269456,"volume":39271,"rsi_14":78.4,"sma_20":258175.0,"sma_60":243116.67,"sma_120":262141.67},{"date":"2025-02-18","open":270398,"high":270398,"low":265687,"close":269456,"volume":22498,"rsi_14":85.96,"sma_20":260125.0,"sma_60":244041.67,"sma_120":262050.0},{"date":"2025-02-19","open":269456,"high":269456,"low":262861,"close":263803,"volume":37957,"rsi_14":77.78,"sma_20":261450.0,"sma_60":244708.33,"sma_120":261862.5},{"date":"2025-02-20","open":261448,"high":266629,"low":260977,"close":262390,"volume":27760,"rsi_14":74.59,"sma_20":262650.0,"sma_60":245450.0,"sma_120":261654.17},{"date":"2025-02-21","open":265687,"high":267101,"low":259092,"close":259563,"volume":29388,"rsi_14":74.59,"sma_20":263650.0,"sma_60":246150.0,"sma_120":261404.17},{"date":"2025-02-24","open":257208,"high":260977,"low":255795,"close":258150,"volume":19593,"rsi_14":69.64,"sma_20":264775.0,"sma_60":246833.33,"sma_120":261187.5},{"date":"2025-02-25","open":256266,"high":266158,"low":254853,"close":260977,"volume":41283,"rsi_14":70.94,"sma_20":266100.0,"sma_60":247550.0,"sma_120":261016.67},{"date":"2025-02-26","open":263803,"high":267572,"low":256737,"close":260034,"volume":34309,"rsi_14":66.36,"sma_20":267650.0,"sma_60":248258.33,"sma_120":260816.67},{"date":"2025-02-27","open":263930,"high":266852,"low":259547,"close":262469,"volume":27808,"rsi_14":55.86,"sma_20":268875.0,"sma_60":248816.67,"sma_120":260579.17},{"date":"2025-02-28","open":261008,"high":261495,"low":252730,"close":252730,"volume":44149,"rsi_14":39.47,"sma_20":269425.0,"sma_60":249158.33,"sma_120":260291.67},{"date":"2025-03-04","open":252730,"high":260521,"low":248834,"close":256626,"volume":23027,"rsi_14":47.32,"sma_20":270325.0,"sma_60":249500.0,"sma_120":260054.17},{"date":"2025-03-05","open":258087,"high":262956,"low":253217,"close":260521,"volume":32758,"rsi_14":50.0,"sma_20":271100.0,"sma_60":249933.33,"sma_120":259883.33},{"date":"2025-03-06","open":261495,"high":269287,"low":261495,"close":267826,"volume":34051,"rsi_14":52.03,"sma_20":272225.0,"sma_60":250583.33,"sma_120":259787.5},{"date":"2025-03-07","open":269287,"high":269773,"low":263443,"close":264904,"volume":29332,"rsi_14":45.83,"sma_20":272900.0,"sma_60":251058.33,"sma_120":259666.67},{"date":"2025-03-10","open":263930,"high":277565,"low":263930,"close":275130,"volume":46575,"rsi_14":47.15,"sma_20":273875.0,"sma_60":251858.33,"sma_120":259520.83},{"date":"2025-03-11","open":271721,"high":278539,"low":268313,"close":271234,"volume":49944,"rsi_14":44.27,"sma_20":274225.0,"sma_60":252658.33,"sma_120":259312.5},{"date":"2025-03-12","open":271721,"high":277565,"low":267339,"close":269287,"volume":46512,"rsi_14":47.15,"sma_20":274725.0,"sma_60":253366.67,"sma_120":259116.67},{"date":"2025-03-13","open":269287,"high":274643,"low":265391,"close":265878,"volume":38697,"rsi_14":45.67,"sma_20":275000.0,"sma_60":254308.33,"sma_120":258904.17},{"date":"2025-03-14","open":266365,"high":278539,"low":266365,"close":276591,"volume":43821,"rsi_14":55.94,"sma_20":275575.0,"sma_60":255133.33,"sma_120":258812.5},{"date":"2025-03-17","open":278539,"high":281947,"low":273182,"close":274156,"volume":21782,"rsi_14":55.17,"sma_20":275800.0,"sma_60":255950.0,"sma_120":258775.0},{"date":"2025-03-18","open":277565,"high":277565,"low":270747,"close":271234,"volume":21808,"rsi_14":51.03,"sma_20":275425.0,"sma_60":256616.67,"sma_120":258754.17},{"date":"2025-03-19","open":271234,"high":279026,"low":271234,"close":275617,"volume":28006,"rsi_14":54.61,"sma_20":275275.0,"sma_60":257333.33,"sma_120":258766.67},{"date":"2025-03-20","open":275617,"high":277565,"low":266852,"close":266852,"volume":16065,"rsi_14":52.87,"sma_20":274975.0,"sma_60":257958.33,"sma_120":258641.67},{"date":"2025-03-21","open":266852,"high":271721,"low":266852,"close":267339,"volume":15512,"rsi_14":60.87,"sma_20":274775.0,"sma_60":258575.0,"sma_120":258516.67},{"date":"2025-03-24","open":268800,"high":277078,"low":267826,"close":274643,"volume":27728,"rsi_14":62.76,"sma_20":275100.0,"sma_60":259308.33,"sma_120":258279.17},{"date":"2025-03-25","open":272695,"high":274156,"low":266852,"close":267339,"volume":13347,"rsi_14":54.61,"sma_20":275125.0,"sma_60":260041.67,"sma_120":258025.0},{"date":"2025-03-26","open":269287,"high":269773,"low":265878,"close":265878,"volume":8719,"rsi_14":48.57,"sma_20":274925.0,"sma_60":260791.67,"sma_120":257679.17},{"date":"2025-03-27","open":264904,"high":266852,"low":261008,"close":261008,"volume":15486,"rsi_14":47.22,"sma_20":274525.0,"sma_60":261408.33,"sma_120":257395.83},{"date":"2025-03-28","open":260521,"high":264904,"low":257113,"close":257600,"volume":20189,"rsi_14":36.15,"sma_20":274275.0,"sma_60":262008.33,"sma_120":257037.5},{"date":"2025-03-31","open":256139,"high":256139,"low":245913,"close":245913,"volume":20633,"rsi_14":32.19,"sma_20":273925.0,"sma_60":262341.67,"sma_120":256570.83},{"date":"2025-04-01","open":252730,"high":256139,"low":249321,"close":255652,"volume":16038,"rsi_14":41.36,"sma_20":273875.0,"sma_60":262833.33,"sma_120":256245.83},{"date":"2025-04-02","open":256139,"high":259060,"low":249808,"close":258087,"volume":20593,"rsi_14":45.0,"sma_20":273750.0,"sma_60":263325.0,"sma_120":255970.83},{"date":"2025-04-03","open":252243,"high":255652,"low":246400,"close":248834,"volume":24220,"rsi_14":31.85,"sma_20":272775.0,"sma_60":263783.33,"sma_120":255637.5},{"date":"2025-04-04","open":244452,"high":252730,"low":244452,"close":249808,"volume":13637,"rsi_14":33.77,"sma_20":272000.0,"sma_60":264216.67,"sma_120":255350.0},{"date":"2025-04-07","open":242017,"high":243478,"low":232765,"close":232765,"volume":19218,"rsi_14":28.42,"sma_20":269825.0,"sma_60":264250.0,"sma_120":254975.0},{"date":"2025-04-08","open":238608,"high":238608,"low":232765,"close":234713,"volume":13429,"rsi_14":26.4,"sma_20":267950.0,"sma_60":264300.0,"sma_120":254608.33},{"date":"2025-04-09","open":231304,"high":233739,"low":224974,"close":225461,"volume":19793,"rsi_14":26.26,"sma_20":265700.0,"sma_60":264158.33,"sma_120":254170.83},{"date":"2025-04-10","open":238121,"high":238608,"low":231304,"close":238121,"volume":15317,"rsi_14":35.29,"sma_20":264275.0,"sma_60":264241.67,"sma_120":253820.83},{"date":"2025-04-11","open":232765,"high":237634,"low":231304,"close":235200,"volume":12857,"rsi_14":29.23,"sma_20":262150.0,"sma_60":264083.33,"sma_120":253475.0},{"date":"2025-04-14","open":236174,"high":239582,"low":232765,"close":234713,"volume":14663,"rsi_14":31.49,"sma_20":260125.0,"sma_60":264016.67,"sma_120":253083.33},{"date":"2025-04-15","open":235687,"high":238121,"low":233252,"close":236660,"volume":12114,"rsi_14":33.52,"sma_20":258350.0,"sma_60":263983.33,"sma_120":252804.17},{"date":"2025-04-16","open":235200,"high":237634,"low":231304,"close":231791,"volume":13486,"rsi_14":33.52,"sma_20":256100.0,"sma_60":263833.33,"sma_120":252479.17},{"date":"2025-04-17","open":233739,"high":237634,"low":231791,"close":235687,"volume":13790,"rsi_14":37.7,"sma_20":254500.0,"sma_60":263641.67,"sma_120":252275.0},{"date":"2025-04-18","open":236174,"high":237634,"low":233739,"close":236174,"volume":8115,"rsi_14":43.75,"sma_20":252900.0,"sma_60":263441.67,"sma_120":252125.0},{"date":"2025-04-21","open":236660,"high":236660,"low":228869,"close":231304,"volume":25397,"rsi_14":33.33,"sma_20":250675.0,"sma_60":263141.67,"sma_120":251975.0},{"date":"2025-04-22","open":231304,"high":238608,"low":229843,"close":236660,"volume":21307,"rsi_14":35.9,"sma_20":249100.0,"sma_60":263000.0,"sma_120":251858.33},{"date":"2025-04-23","open":240069,"high":244452,"low":238608,"close":240556,"volume":26101,"rsi_14":44.14,"sma_20":247800.0,"sma_60":262941.67,"sma_120":251766.67},{"date":"2025-04-24","open":241043,"high":242504,"low":237147,"close":240069,"volume":12565,"rsi_14":43.06,"sma_20":246725.0,"sma_60":262966.67,"sma_120":251625.0},{"date":"2025-04-25","open":241043,"high":245426,"low":240069,"close":242504,"volume":17251,"rsi_14":58.77,"sma_20":245950.0,"sma_60":263033.33,"sma_120":251533.33},{"date":"2025-04-28","open":242991,"high":246400,"low":241043,"close":242991,"volume":12830,"rsi_14":57.66,"sma_20":245800.0,"sma_60":263050.0,"sma_120":251433.33},{"date":"2025-04-29","open":243965,"high":244939,"low":239095,"close":242017,"volume":20250,"rsi_14":68.09,"sma_20":245100.0,"sma_60":263100.0,"sma_120":251316.67},{"date":"2025-04-30","open":241530,"high":243478,"low":239095,"close":242991,"volume":11078,"rsi_14":57.14,"sma_20":244325.0,"sma_60":263058.33,"sma_120":251229.17},{"date":"2025-05-02","open":241043,"high":248834,"low":240069,"close":245913,"volume":16988,"rsi_14":65.71,"sma_20":244175.0,"sma_60":263058.33,"sma_120":251195.83},{"date":"2025-05-07","open":245426,"high":246400,"low":238608,"close":243478,"volume":21101,"rsi_14":62.16,"sma_20":243850.0,"sma_60":262916.67,"sma_120":251145.83},{"date":"2025-05-08","open":244452,"high":251269,"low":243478,"close":248347,"volume":23747,"rsi_14":65.0,"sma_20":244650.0,"sma_60":262783.33,"sma_120":251258.33},{"date":"2025-05-09","open":249321,"high":257113,"low":246887,"close":255165,"volume":26844,"rsi_14":78.57,"sma_20":245700.0,"sma_60":262625.0,"sma_120":251412.5},{"date":"2025-05-12","open":258574,"high":262469,"low":255652,"close":260521,"volume":20296,"rsi_14":79.31,"sma_20":247500.0,"sma_60":262641.67,"sma_120":251566.67},{"date":"2025-05-13","open":258087,"high":261495,"low":256626,"close":257600,"volume":17309,"rsi_14":73.91,"sma_20":248500.0,"sma_60":262591.67,"sma_120":251745.83},{"date":"2025-05-14","open":259060,"high":262956,"low":256626,"close":258087,"volume":17140,"rsi_14":83.13,"sma_20":249675.0,"sma_60":262466.67,"sma_120":251925.0},{"date":"2025-05-15","open":257113,"high":261495,"low":256626,"close":258087,"volume":18786,"rsi_14":80.56,"sma_20":250875.0,"sma_60":262266.67,"sma_120":252208.33},{"date":"2025-05-16","open":259547,"high":262956,"low":250782,"close":252243,"volume":25681,"rsi_14":65.79,"sma_20":251675.0,"sma_60":261816.67,"sma_120":252466.67},{"date":"2025-05-19","open":249808,"high":251756,"low":246400,"close":246887,"volume":12802,"rsi_14":58.14,"sma_20":252450.0,"sma_60":261275.0,"sma_120":252658.33},{"date":"2025-05-20","open":248834,"high":253704,"low":248347,"close":251269,"volume":15581,"rsi_14":60.0,"sma_20":253250.0,"sma_60":260908.33,"sma_120":252808.33},{"date":"2025-05-21","open":251269,"high":266365,"low":249808,"close":263443,"volume":36034,"rsi_14":68.42,"sma_20":254650.0,"sma_60":260775.0,"sma_120":253112.5},{"date":"2025-05-22","open":269773,"high":276591,"low":260521,"close":263443,"volume":65178,"rsi_14":69.64,"sma_20":256300.0,"sma_60":260691.67,"sma_120":253420.83},{"date":"2025-05-23","open":264904,"high":270260,"low":261495,"close":264904,"volume":17731,"rsi_14":69.91,"sma_20":257750.0,"sma_60":260658.33,"sma_120":253745.83},{"date":"2025-05-26","open":271721,"high":276591,"low":267826,"close":276591,"volume":34176,"rsi_14":74.05,"sma_20":259600.0,"sma_60":260775.0,"sma_120":254162.5},{"date":"2025-05-27","open":279513,"high":282434,"low":274156,"close":275617,"volume":32310,"rsi_14":75.78,"sma_20":261425.0,"sma_60":260891.67,"sma_120":254575.0},{"date":"2025-05-28","open":278052,"high":289252,"low":276591,"close":286817,"volume":46507,"rsi_14":78.01,"sma_20":263700.0,"sma_60":261308.33,"sma_120":255062.5},{"date":"2025-05-29","open":291200,"high":305321,"low":287304,"close":303860,"volume":70162,"rsi_14":80.86,"sma_20":266825.0,"sma_60":262183.33,"sma_120":255670.83},{"date":"2025-05-30","open":311652,"high":313599,"low":293634,"close":299478,"volume":50314,"rsi_14":75.0,"sma_20":269775.0,"sma_60":262916.67,"sma_120":256208.33},{"date":"2025-06-02","open":294608,"high":300939,"low":291200,"close":294121,"volume":23864,"rsi_14":72.73,"sma_20":272400.0,"sma_60":263491.67,"sma_120":256712.5},{"date":"2025-06-04","open":301426,"high":318956,"low":299478,"close":316521,"volume":58723,"rsi_14":78.57,"sma_20":276025.0,"sma_60":264325.0,"sma_120":257454.17},{"date":"2025-06-05","open":324799,"high":324799,"low":310191,"close":318956,"volume":53966,"rsi_14":79.07,"sma_20":279900.0,"sma_60":265250.0,"sma_120":258154.17},{"date":"2025-06-09","open":322365,"high":335026,"low":318469,"close":318469,"volume":39645,"rsi_14":83.33,"sma_20":283500.0,"sma_60":265991.67,"sma_120":258925.0},{"date":"2025-06-10","open":318469,"high":321391,"low":310191,"close":314573,"volume":43090,"rsi_14":84.58,"sma_20":286550.0,"sma_60":266733.33,"sma_120":259695.83},{"date":"2025-06-11","open":315060,"high":320904,"low":312139,"close":318956,"volume":38912,"rsi_14":84.58,"sma_20":289550.0,"sma_60":267583.33,"sma_120":260475.0},{"date":"2025-06-12","open":316521,"high":319930,"low":312139,"close":314086,"volume":37346,"rsi_14":77.96,"sma_20":292450.0,"sma_60":268408.33,"sma_120":261358.33},{"date":"2025-06-13","open":312626,"high":316034,"low":304834,"close":306782,"volume":44037,"rsi_14":72.14,"sma_20":294950.0,"sma_60":268925.0,"sma_120":262029.17},{"date":"2025-06-16","open":306295,"high":310678,"low":301426,"close":310191,"volume":37297,"rsi_14":72.68,"sma_20":297625.0,"sma_60":269541.67,"sma_120":262745.83},{"date":"2025-06-17","open":310191,"high":312626,"low":304347,"close":308730,"volume":22247,"rsi_14":67.93,"sma_20":300525.0,"sma_60":270183.33,"sma_120":263400.0},{"date":"2025-06-18","open":304834,"high":307269,"low":302400,"close":304834,"volume":23083,"rsi_14":65.79,"sma_20":303500.0,"sma_60":270683.33,"sma_120":264008.33},{"date":"2025-06-19","open":304347,"high":307269,"low":298504,"close":303860,"volume":33128,"rsi_14":60.36,"sma_20":306200.0,"sma_60":271316.67,"sma_120":264637.5},{"date":"2025-06-20","open":305321,"high":308730,"low":300939,"close":305808,"volume":34187,"rsi_14":51.45,"sma_20":308375.0,"sma_60":271975.0,"sma_120":265275.0},{"date":"2025-06-23","open":301913,"high":301913,"low":295095,"close":296556,"volume":31961,"rsi_14":47.97,"sma_20":310075.0,"sma_60":272350.0,"sma_120":265829.17},{"date":"2025-06-24","open":300939,"high":305808,"low":298017,"close":299965,"volume":31575,"rsi_14":54.17,"sma_20":311875.0,"sma_60":272908.33,"sma_120":266475.0},{"date":"2025-06-25","open":300939,"high":308730,"low":298504,"close":302886,"volume":32286,"rsi_14":36.54,"sma_20":313225.0,"sma_60":273541.67,"sma_120":267166.67},{"date":"2025-06-26","open":302886,"high":306295,"low":295095,"close":302400,"volume":27801,"rsi_14":33.0,"sma_20":314600.0,"sma_60":274250.0,"sma_120":267829.17},{"date":"2025-06-27","open":303373,"high":306782,"low":295582,"close":301426,"volume":26774,"rsi_14":32.67,"sma_20":315350.0,"sma_60":275000.0,"sma_120":268504.17},{"date":"2025-06-30","open":304834,"high":308730,"low":301426,"close":303860,"volume":23510,"rsi_14":38.78,"sma_20":315350.0,"sma_60":275991.67,"sma_120":269166.67},{"date":"2025-07-01","open":306782,"high":324313,"low":306295,"close":314086,"volume":49528,"rsi_14":45.45,"sma_20":316100.0,"sma_60":276991.67,"sma_120":269912.5},{"date":"2025-07-02","open":316034,"high":318469,"low":305808,"close":314573,"volume":24914,"rsi_14":50.5,"sma_20":317150.0,"sma_60":277958.33,"sma_120":270641.67},{"date":"2025-07-03","open":314573,"high":314573,"low":306782,"close":308243,"volume":27964,"rsi_14":51.52,"sma_20":316725.0,"sma_60":278975.0,"sma_120":271379.17},{"date":"2025-07-04","open":314573,"high":316521,"low":306782,"close":307756,"volume":35247,"rsi_14":47.31,"sma_20":316150.0,"sma_60":279966.67,"sma_120":272091.67},{"date":"2025-07-07","open":309217,"high":312626,"low":306295,"close":308730,"volume":23875,"rsi_14":50.0,"sma_20":315650.0,"sma_60":281266.67,"sma_120":272758.33},{"date":"2025-07-08","open":309704,"high":318956,"low":306782,"close":317982,"volume":32684,"rsi_14":63.11,"sma_20":315825.0,"sma_60":282691.67,"sma_120":273495.83},{"date":"2025-07-09","open":334052,"high":359860,"low":332591,"close":346712,"volume":110238,"rsi_14":77.5,"sma_20":317250.0,"sma_60":284766.67,"sma_120":274462.5},{"date":"2025-07-10","open":343791,"high":361321,"low":342330,"close":357426,"volume":85276,"rsi_14":79.78,"sma_20":319475.0,"sma_60":286808.33,"sma_120":275525.0},{"date":"2025-07-11","open":354017,"high":358399,"low":347199,"close":347686,"volume":27426,"rsi_14":79.33,"sma_20":321575.0,"sma_60":288733.33,"sma_120":276408.33},{"date":"2025-07-14","open":361321,"high":378852,"low":359373,"close":361808,"volume":86420,"rsi_14":81.59,"sma_20":324225.0,"sma_60":290908.33,"sma_120":277462.5},{"date":"2025-07-15","open":360347,"high":368626,"low":360347,"close":362782,"volume":26325,"rsi_14":81.22,"sma_20":327000.0,"sma_60":293066.67,"sma_120":278525.0},{"date":"2025-07-16","open":373495,"high":391512,"low":368626,"close":377878,"volume":105938,"rsi_14":84.14,"sma_20":330750.0,"sma_60":295566.67,"sma_120":279700.0},{"date":"2025-07-17","open":390538,"high":396382,"low":376417,"close":379825,"volume":39271,"rsi_14":85.15,"sma_20":334650.0,"sma_60":298033.33,"sma_120":280837.5},{"date":"2025-07-18","open":375443,"high":380799,"low":362539,"close":369112,"volume":55804,"rsi_14":77.24,"sma_20":337900.0,"sma_60":300308.33,"sma_120":281875.0},{"date":"2025-07-21","open":364243,"high":370086,"low":357425,"close":365217,"volume":48987,"rsi_14":72.53,"sma_20":341425.0,"sma_60":302600.0,"sma_120":282870.83},{"date":"2025-07-22","open":368626,"high":370086,"low":356939,"close":363756,"volume":25674,"rsi_14":71.49,"sma_20":344700.0,"sma_60":304775.0,"sma_120":283887.5},{"date":"2025-07-23","open":367652,"high":368139,"low":353043,"close":359860,"volume":29493,"rsi_14":73.04,"sma_20":347625.0,"sma_60":306816.67,"sma_120":284879.17},{"date":"2025-07-24","open":363269,"high":365217,"low":353043,"close":356452,"volume":28145,"rsi_14":71.19,"sma_20":350400.0,"sma_60":308808.33,"sma_120":285887.5},{"date":"2025-07-25","open":353043,"high":363756,"low":353043,"close":356939,"volume":15420,"rsi_14":71.06,"sma_20":353250.0,"sma_60":310766.67,"sma_120":286900.0},{"date":"2025-07-28","open":359860,"high":364243,"low":350608,"close":360347,"volume":36970,"rsi_14":69.51,"sma_20":356150.0,"sma_60":312775.0,"sma_120":287912.5},{"date":"2025-07-29","open":357426,"high":375930,"low":353043,"close":370086,"volume":36551,"rsi_14":63.04,"sma_20":359025.0,"sma_60":314966.67,"sma_120":289033.33},{"date":"2025-07-30","open":368622,"high":374481,"low":367157,"close":369110,"volume":22753,"rsi_14":56.63,"sma_20":361775.0,"sma_60":317108.33,"sma_120":290083.33},{"date":"2025-07-31","open":367157,"high":370086,"low":360322,"close":361298,"volume":19456,"rsi_14":58.02,"sma_20":364450.0,"sma_60":319066.67,"sma_120":291062.5},{"date":"2025-08-01","open":357880,"high":357880,"low":338839,"close":342257,"volume":53257,"rsi_14":37.79,"sma_20":366175.0,"sma_60":320741.67,"sma_120":291829.17},{"date":"2025-08-04","open":338351,"high":375457,"low":337374,"close":367157,"volume":70878,"rsi_14":51.58,"sma_20":369125.0,"sma_60":322758.33,"sma_120":292770.83},{"date":"2025-08-05","open":375457,"high":390104,"low":375457,"close":388640,"volume":67247,"rsi_14":54.27,"sma_20":372700.0,"sma_60":325025.0,"sma_120":293825.0},{"date":"2025-08-06","open":384734,"high":387663,"low":380828,"close":383757,"volume":18051,"rsi_14":51.25,"sma_20":374550.0,"sma_60":327116.67,"sma_120":294879.17},{"date":"2025-08-07","open":384245,"high":384734,"low":371551,"close":375945,"volume":29854,"rsi_14":52.56,"sma_20":375450.0,"sma_60":329125.0,"sma_120":295858.33},{"date":"2025-08-08","open":375945,"high":380339,"low":373016,"close":376922,"volume":17605,"rsi_14":54.82,"sma_20":376900.0,"sma_60":331141.67,"sma_120":296804.17},{"date":"2025-08-11","open":376922,"high":377898,"low":368133,"close":370086,"volume":23137,"rsi_14":52.3,"sma_20":377275.0,"sma_60":333041.67,"sma_120":297654.17},{"date":"2025-08-12","open":370086,"high":375945,"low":363251,"close":367157,"volume":15421,"rsi_14":52.74,"sma_20":377450.0,"sma_60":334991.67,"sma_120":298404.17},{"date":"2025-08-13","open":368622,"high":370575,"low":363251,"close":368133,"volume":16444,"rsi_14":54.74,"sma_20":376900.0,"sma_60":337050.0,"sma_120":299162.5},{"date":"2025-08-14","open":370086,"high":379851,"low":363251,"close":369110,"volume":27527,"rsi_14":54.94,"sma_20":376300.0,"sma_60":339050.0,"sma_120":299979.17},{"date":"2025-08-18","open":368133,"high":371551,"low":362275,"close":364716,"volume":16752,"rsi_14":51.49,"sma_20":376025.0,"sma_60":340766.67,"sma_120":300770.83},{"date":"2025-08-19","open":364716,"high":366180,"low":359833,"close":363251,"volume":14079,"rsi_14":46.33,"sma_20":375875.0,"sma_60":342458.33,"sma_120":301575.0},{"date":"2025-08-20","open":356904,"high":363739,"low":347627,"close":356904,"volume":24394,"rsi_14":44.49,"sma_20":375475.0,"sma_60":344016.67,"sma_120":302337.5},{"date":"2025-08-21","open":357392,"high":362275,"low":354463,"close":354463,"volume":13962,"rsi_14":46.76,"sma_20":375150.0,"sma_60":345333.33,"sma_120":303054.17},{"date":"2025-08-22","open":356416,"high":365204,"low":354463,"close":358857,"volume":17848,"rsi_14":59.14,"sma_20":375225.0,"sma_60":346741.67,"sma_120":303816.67},{"date":"2025-08-25","open":364227,"high":370575,"low":361298,"close":366180,"volume":12803,"rsi_14":49.33,"sma_20":375650.0,"sma_60":348083.33,"sma_120":304695.83},{"date":"2025-08-26","open":364716,"high":369598,"low":361786,"close":365692,"volume":16891,"rsi_14":28.04,"sma_20":375875.0,"sma_60":349125.0,"sma_120":305654.17},{"date":"2025-08-27","open":368133,"high":377410,"low":366669,"close":375457,"volume":22819,"rsi_14":42.74,"sma_20":376100.0,"sma_60":350408.33,"sma_120":306662.5},{"date":"2025-08-28","open":375457,"high":393522,"low":372528,"close":383757,"volume":37600,"rsi_14":56.78,"sma_20":376850.0,"sma_60":351925.0,"sma_120":307708.33},{"date":"2025-08-29","open":387175,"high":388640,"low":380828,"close":388640,"volume":18927,"rsi_14":59.52,"sma_20":378250.0,"sma_60":353141.67,"sma_120":308733.33},{"date":"2025-09-01","open":388151,"high":394498,"low":382292,"close":385710,"volume":18610,"rsi_14":63.56,"sma_20":380475.0,"sma_60":354266.67,"sma_120":309758.33},{"date":"2025-09-02","open":386687,"high":387175,"low":382292,"close":384245,"volume":13603,"rsi_14":65.22,"sma_20":381350.0,"sma_60":355375.0,"sma_120":310683.33},{"date":"2025-09-03","open":382292,"high":385222,"low":379363,"close":382292,"volume":13881,"rsi_14":62.39,"sma_20":381025.0,"sma_60":356516.67,"sma_120":311625.0},{"date":"2025-09-04","open":378875,"high":385710,"low":378875,"close":382781,"volume":13291,"rsi_14":62.07,"sma_20":380975.0,"sma_60":357591.67,"sma_120":312587.5},{"date":"2025-09-05","open":381804,"high":395963,"low":381804,"close":395475,"volume":26327,"rsi_14":73.68,"sma_20":381975.0,"sma_60":358966.67,"sma_120":313687.5},{"date":"2025-09-08","open":397428,"high":401334,"low":394498,"close":401334,"volume":19734,"rsi_14":77.46,"sma_20":383225.0,"sma_60":360566.67,"sma_120":314745.83},{"date":"2025-09-09","open":401334,"high":404751,"low":399869,"close":403287,"volume":22448,"rsi_14":85.71,"sma_20":384925.0,"sma_60":362141.67,"sma_120":315841.67},{"date":"2025-09-10","open":403287,"high":409146,"low":395475,"close":408169,"volume":30622,"rsi_14":89.86,"sma_20":387025.0,"sma_60":363825.0,"sma_120":317004.17},{"date":"2025-09-11","open":405240,"high":408657,"low":397428,"close":408169,"volume":30761,"rsi_14":89.15,"sma_20":389075.0,"sma_60":365575.0,"sma_120":318129.17},{"date":"2025-09-12","open":408169,"high":414516,"low":402799,"close":408169,"volume":24575,"rsi_14":87.72,"sma_20":391075.0,"sma_60":367341.67,"sma_120":319329.17},{"date":"2025-09-15","open":404751,"high":430628,"low":404751,"close":427211,"volume":39309,"rsi_14":91.45,"sma_20":394275.0,"sma_60":369400.0,"sma_120":320687.5},{"date":"2025-09-16","open":429652,"high":429652,"low":421840,"close":422816,"volume":17122,"rsi_14":84.4,"sma_20":397325.0,"sma_60":371541.67,"sma_120":321945.83},{"date":"2025-09-17","open":423305,"high":423305,"low":410122,"close":413052,"volume":16363,"rsi_14":70.83,"sma_20":400200.0,"sma_60":373458.33,"sma_120":323183.33},{"date":"2025-09-18","open":409679,"high":415967,"low":405810,"close":414516,"volume":17913,"rsi_14":71.03,"sma_20":403475.0,"sma_60":375416.67,"sma_120":324479.17},{"date":"2025-09-19","open":426000,"high":430500,"low":422500,"close":428000,"volume":14839,"rsi_14":73.57,"sma_20":406500.0,"sma_60":377375.0,"sma_120":325812.5},{"date":"2025-09-22","open":418422,"high":421352,"low":412563,"close":415493,"volume":13919,"rsi_14":72.54,"sma_20":409025.0,"sma_60":379308.33,"sma_120":327154.17},{"date":"2025-09-23","open":414028,"high":417934,"low":404263,"close":407193,"volume":28897,"rsi_14":66.45,"sma_20":411150.0,"sma_60":381058.33,"sma_120":328525.0},{"date":"2025-09-24","open":394498,"high":397916,"low":337863,"close":359345,"volume":332793,"rsi_14":40.48,"sma_20":410325.0,"sma_60":381816.67,"sma_120":329404.17},{"date":"2025-09-25","open":356904,"high":356904,"low":348604,"close":354463,"volume":71889,"rsi_14":32.2,"sma_20":408825.0,"sma_60":382483.33,"sma_120":330220.83},{"date":"2025-09-26","open":358857,"high":360322,"low":344210,"close":348604,"volume":67036,"rsi_14":27.12,"sma_20":406775.0,"sma_60":383158.33,"sma_120":331066.67},{"date":"2025-09-29","open":352510,"high":353974,"low":346651,"close":350557,"volume":38053,"rsi_14":27.12,"sma_20":404975.0,"sma_60":383875.0,"sma_120":331920.83},{"date":"2025-09-30","open":350069,"high":382292,"low":338839,"close":374969,"volume":177615,"rsi_14":37.68,"sma_20":404500.0,"sma_60":384991.67,"sma_120":333129.17},{"date":"2025-10-01","open":372528,"high":373016,"low":359345,"close":363251,"volume":39404,"rsi_14":34.67,"sma_20":403525.0,"sma_60":385750.0,"sma_120":334220.83},{"date":"2025-10-02","open":367645,"high":375509,"low":364696,"close":367645,"volume":61347,"rsi_14":35.53,"sma_20":402625.0,"sma_60":386050.0,"sma_120":335408.33},{"date":"2025-10-10","open":369598,"high":380828,"low":368133,"close":375457,"volume":47831,"rsi_14":31.47,"sma_20":401600.0,"sma_60":386341.67,"sma_120":336575.0},{"date":"2025-10-13","open":369110,"high":371063,"low":362275,"close":369598,"volume":24408,"rsi_14":31.14,"sma_20":399975.0,"sma_60":386700.0,"sma_120":337716.67},{"date":"2025-10-14","open":369110,"high":373504,"low":358369,"close":364228,"volume":32579,"rsi_14":32.14,"sma_20":397975.0,"sma_60":386725.0,"sma_120":338816.67},{"date":"2025-10-15","open":364716,"high":379363,"low":364716,"close":378386,"volume":33434,"rsi_14":36.24,"sma_20":396450.0,"sma_60":386975.0,"sma_120":340020.83},{"date":"2025-10-16","open":376433,"high":385222,"low":375457,"close":384245,"volume":28451,"rsi_14":38.83,"sma_20":395225.0,"sma_60":387066.67,"sma_120":341316.67},{"date":"2025-10-17","open":380828,"high":389616,"low":378386,"close":386198,"volume":36904,"rsi_14":40.26,"sma_20":394100.0,"sma_60":387158.33,"sma_120":342595.83},{"date":"2025-10-20","open":385222,"high":388151,"low":378875,"close":386687,"volume":27437,"rsi_14":42.81,"sma_20":392025.0,"sma_60":387441.67,"sma_120":343875.0},{"date":"2025-10-21","open":390104,"high":394987,"low":379851,"close":382292,"volume":44613,"rsi_14":61.58,"sma_20":389950.0,"sma_60":387716.67,"sma_120":345158.33},{"date":"2025-10-22","open":384245,"high":408657,"low":380828,"close":407681,"volume":44476,"rsi_14":72.24,"sma_20":389675.0,"sma_60":388450.0,"sma_120":346612.5},{"date":"2025-10-23","open":403287,"high":411587,"low":397916,"close":403775,"volume":25971,"rsi_14":73.44,"sma_20":388925.0,"sma_60":389183.33,"sma_120":348000.0},{"date":"2025-10-24","open":408169,"high":412075,"low":404751,"close":407681,"volume":20247,"rsi_14":73.88,"sma_20":388400.0,"sma_60":390041.67,"sma_120":349425.0},{"date":"2025-10-27","open":409146,"high":429652,"low":409146,"close":429164,"volume":46946,"rsi_14":73.22,"sma_20":389100.0,"sma_60":391258.33,"sma_120":351012.5},{"date":"2025-10-28","open":428675,"high":428675,"low":421352,"close":424281,"volume":20302,"rsi_14":77.78,"sma_20":389975.0,"sma_60":392333.33,"sma_120":352554.17},{"date":"2025-10-29","open":433069,"high":449181,"low":427211,"close":442346,"volume":33062,"rsi_14":80.62,"sma_20":394225.0,"sma_60":393550.0,"sma_120":354258.33},{"date":"2025-10-30","open":439905,"high":441858,"low":428675,"close":433558,"volume":22697,"rsi_14":73.33,"sma_20":398275.0,"sma_60":394650.0,"sma_120":355879.17},{"date":"2025-10-31","open":435511,"high":436975,"low":427699,"close":429164,"volume":15831,"rsi_14":74.21,"sma_20":402400.0,"sma_60":395808.33,"sma_120":357437.5},{"date":"2025-11-03","open":425746,"high":436975,"low":425746,"close":429652,"volume":21410,"rsi_14":77.69,"sma_20":406450.0,"sma_60":397300.0,"sma_120":359020.83},{"date":"2025-11-04","open":425746,"high":427211,"low":408657,"close":416957,"volume":28266,"rsi_14":66.53,"sma_20":408600.0,"sma_60":398150.0,"sma_120":360454.17},{"date":"2025-11-05","open":414028,"high":414028,"low":389616,"close":395963,"volume":35229,"rsi_14":54.44,"sma_20":410275.0,"sma_60":398275.0,"sma_120":361650.0},{"date":"2025-11-06","open":405728,"high":417934,"low":396451,"close":409146,"volume":31768,"rsi_14":58.02,"sma_20":412525.0,"sma_60":398708.33,"sma_120":362912.5},{"date":"2025-11-07","open":405240,"high":406704,"low":389616,"close":394498,"volume":23385,"rsi_14":52.48,"sma_20":413500.0,"sma_60":399025.0,"sma_120":364075.0},{"date":"2025-11-10","open":397916,"high":426234,"low":397428,"close":417934,"volume":36632,"rsi_14":60.11,"sma_20":415975.0,"sma_60":399725.0,"sma_120":365433.33},{"date":"2025-11-11","open":418422,"high":422328,"low":404751,"close":404751,"volume":21362,"rsi_14":49.11,"sma_20":418050.0,"sma_60":400316.67,"sma_120":366679.17},{"date":"2025-11-12","open":406704,"high":420375,"low":405728,"close":419887,"volume":22896,"rsi_14":54.6,"sma_20":420175.0,"sma_60":401216.67,"sma_120":368104.17},{"date":"2025-11-13","open":415981,"high":419399,"low":410122,"close":410122,"volume":25388,"rsi_14":50.67,"sma_20":421500.0,"sma_60":401933.33,"sma_120":369491.67},{"date":"2025-11-14","open":405240,"high":407681,"low":396940,"close":397428,"volume":18720,"rsi_14":40.79,"sma_20":422075.0,"sma_60":402416.67,"sma_120":370733.33},{"date":"2025-11-17","open":409634,"high":428187,"low":407681,"close":417934,"volume":56989,"rsi_14":48.31,"sma_20":423675.0,"sma_60":403325.0,"sma_120":372045.83},{"date":"2025-11-18","open":412563,"high":419399,"low":402798,"close":402798,"volume":22807,"rsi_14":39.31,"sma_20":424725.0,"sma_60":404000.0,"sma_120":373229.17},{"date":"2025-11-19","open":406704,"high":406704,"low":390592,"close":396940,"volume":20920,"rsi_14":39.95,"sma_20":424175.0,"sma_60":404683.33,"sma_120":374350.0},{"date":"2025-11-20","open":405240,"high":415493,"low":405240,"close":405240,"volume":44172,"rsi_14":43.57,"sma_20":424250.0,"sma_60":405550.0,"sma_120":375441.67},{"date":"2025-11-21","open":397428,"high":399381,"low":388151,"close":391081,"volume":19739,"rsi_14":40.34,"sma_20":423400.0,"sma_60":406100.0,"sma_120":376420.83},{"date":"2025-11-24","open":398404,"high":399869,"low":390592,"close":392057,"volume":21249,"rsi_14":43.38,"sma_20":421500.0,"sma_60":406541.67,"sma_120":377312.5},{"date":"2025-11-25","open":399381,"high":415005,"low":394987,"close":398404,"volume":29412,"rsi_14":50.7,"sma_20":420175.0,"sma_60":407100.0,"sma_120":378112.5},{"date":"2025-11-26","open":404263,"high":411099,"low":397916,"close":405240,"volume":21883,"rsi_14":48.83,"sma_20":418275.0,"sma_60":407608.33,"sma_120":379008.33},{"date":"2025-11-27","open":403287,"high":410610,"low":402310,"close":407193,"volume":14089,"rsi_14":54.11,"sma_20":416925.0,"sma_60":408008.33,"sma_120":379966.67},{"date":"2025-11-28","open":408169,"high":412563,"low":404263,"close":407193,"volume":13268,"rsi_14":45.9,"sma_20":415800.0,"sma_60":408325.0,"sma_120":380733.33},{"date":"2025-12-01","open":411587,"high":413540,"low":402798,"close":408657,"volume":17515,"rsi_14":51.64,"sma_20":414725.0,"sma_60":408716.67,"sma_120":381491.67},{"date":"2025-12-02","open":411099,"high":412075,"low":407193,"close":410610,"volume":11740,"rsi_14":45.62,"sma_20":414400.0,"sma_60":409166.67,"sma_120":382270.83},{"date":"2025-12-03","open":410610,"high":435022,"low":410610,"close":426722,"volume":52910,"rsi_14":57.39,"sma_20":415975.0,"sma_60":409925.0,"sma_120":383220.83},{"date":"2025-12-04","open":423793,"high":425746,"low":416469,"close":420863,"volume":16234,"rsi_14":61.11,"sma_20":416575.0,"sma_60":410575.0,"sma_120":384083.33},{"date":"2025-12-05","open":418910,"high":423305,"low":412563,"close":418910,"volume":15389,"rsi_14":50.56,"sma_20":417825.0,"sma_60":410975.0,"sma_120":384970.83},{"date":"2025-12-08","open":420863,"high":427211,"low":418910,"close":425258,"volume":13386,"rsi_14":64.38,"sma_20":418200.0,"sma_60":411383.33,"sma_120":385975.0},{"date":"2025-12-09","open":427699,"high":432093,"low":425746,"close":427699,"volume":13435,"rsi_14":70.59,"sma_20":419375.0,"sma_60":411800.0,"sma_120":386970.83},{"date":"2025-12-10","open":429652,"high":429652,"low":416469,"close":416957,"volume":13434,"rsi_14":57.59,"sma_20":419225.0,"sma_60":411950.0,"sma_120":387887.5},{"date":"2025-12-11","open":421352,"high":430140,"low":415004,"close":415004,"volume":40477,"rsi_14":68.42,"sma_20":419475.0,"sma_60":412066.67,"sma_120":388820.83},{"date":"2025-12-12","open":420863,"high":433069,"low":420375,"close":427699,"volume":24661,"rsi_14":73.25,"sma_20":421025.0,"sma_60":412400.0,"sma_120":389870.83},{"date":"2025-12-15","open":421840,"high":431116,"low":418910,"close":421840,"volume":12877,"rsi_14":65.38,"sma_20":421225.0,"sma_60":412308.33,"sma_120":390854.17},{"date":"2025-12-16","open":422816,"high":426722,"low":407681,"close":410610,"volume":18589,"rsi_14":53.33,"sma_20":421625.0,"sma_60":412100.0,"sma_120":391820.83},{"date":"2025-12-17","open":414516,"high":415981,"low":408169,"close":414516,"volume":15163,"rsi_14":54.44,"sma_20":422525.0,"sma_60":412125.0,"sma_120":392791.67},{"date":"2025-12-18","open":412075,"high":412075,"low":402799,"close":405240,"volume":18066,"rsi_14":48.94,"sma_20":422525.0,"sma_60":411900.0,"sma_120":393658.33},{"date":"2025-12-19","open":410122,"high":415493,"low":402310,"close":406216,"volume":15389,"rsi_14":48.66,"sma_20":423300.0,"sma_60":411700.0,"sma_120":394537.5},{"date":"2025-12-22","open":414516,"high":414516,"low":404263,"close":409634,"volume":28883,"rsi_14":49.47,"sma_20":424200.0,"sma_60":411600.0,"sma_120":395454.17},{"date":"2025-12-23","open":409146,"high":414028,"low":405728,"close":406704,"volume":17307,"rsi_14":37.42,"sma_20":424625.0,"sma_60":411591.67,"sma_120":396325.0},{"date":"2025-12-24","open":407681,"high":408657,"low":403775,"close":407681,"volume":10081,"rsi_14":41.18,"sma_20":424750.0,"sma_60":412416.67,"sma_120":397116.67},{"date":"2025-12-26","open":407193,"high":407193,"low":398893,"close":400846,"volume":18574,"rsi_14":38.65,"sma_20":424425.0,"sma_60":413208.33,"sma_120":397845.83},{"date":"2025-12-29","open":396940,"high":411587,"low":396451,"close":409146,"volume":16329,"rsi_14":40.12,"sma_20":424525.0,"sma_60":414241.67,"sma_120":398700.0},{"date":"2025-12-30","open":407193,"high":411587,"low":405240,"close":410610,"volume":16852,"rsi_14":39.39,"sma_20":424625.0,"sma_60":415266.67,"sma_120":399570.83},{"date":"2026-01-02","open":409146,"high":410122,"low":373504,"close":383757,"volume":72063,"rsi_14":32.83,"sma_20":423250.0,"sma_60":415416.67,"sma_120":400204.17},{"date":"2026-01-05","open":386687,"high":394010,"low":379851,"close":390592,"volume":46024,"rsi_14":37.98,"sma_20":421400.0,"sma_60":415883.33,"sma_120":400816.67},{"date":"2026-01-06","open":390592,"high":397428,"low":378875,"close":388640,"volume":36067,"rsi_14":28.49,"sma_20":419750.0,"sma_60":416283.33,"sma_120":401166.67},{"date":"2026-01-07","open":389128,"high":401822,"low":389128,"close":391569,"volume":30161,"rsi_14":32.78,"sma_20":418350.0,"sma_60":416558.33,"sma_120":401450.0},{"date":"2026-01-08","open":390592,"high":393522,"low":386198,"close":393522,"volume":51748,"rsi_14":39.13,"sma_20":416725.0,"sma_60":416966.67,"sma_120":401833.33},{"date":"2026-01-09","open":393522,"high":393522,"low":388151,"close":390592,"volume":19996,"rsi_14":34.59,"sma_20":414825.0,"sma_60":417416.67,"sma_120":402070.83},{"date":"2026-01-12","open":390592,"high":399869,"low":390592,"close":399869,"volume":23888,"rsi_14":46.54,"sma_20":413950.0,"sma_60":417783.33,"sma_120":402379.17},{"date":"2026-01-13","open":403775,"high":419887,"low":400846,"close":415493,"volume":26291,"rsi_14":55.03,"sma_20":413975.0,"sma_60":418316.67,"sma_120":402691.67},{"date":"2026-01-14","open":417934,"high":444299,"low":414028,"close":435999,"volume":47878,"rsi_14":62.05,"sma_20":414400.0,"sma_60":419166.67,"sma_120":403162.5},{"date":"2026-01-15","open":431116,"high":437952,"low":423305,"close":430628,"volume":24352,"rsi_14":60.7,"sma_20":414850.0,"sma_60":419916.67,"sma_120":403679.17},{"date":"2026-01-16","open":431605,"high":436487,"low":425258,"close":428675,"volume":27377,"rsi_14":58.6,"sma_20":415750.0,"sma_60":409058.33,"sma_120":381662.5},{"date":"2026-01-19","open":424769,"high":429163,"low":415005,"close":419399,"volume":27664,"rsi_14":58.05,"sma_20":416025.0,"sma_60":420908.33,"sma_120":404679.17},{"date":"2026-01-20","open":419887,"high":435999,"low":413540,"close":427699,"volume":36942,"rsi_14":58.05,"sma_20":417175.0,"sma_60":421316.67,"sma_120":405250.0},{"date":"2026-01-21","open":421840,"high":429652,"low":415981,"close":428187,"volume":19147,"rsi_14":57.69,"sma_20":418300.0,"sma_60":421666.67,"sma_120":405854.17},{"date":"2026-01-22","open":427699,"high":435999,"low":426234,"close":433069,"volume":21953,"rsi_14":76.72,"sma_20":419500.0,"sma_60":421733.33,"sma_120":406495.83},{"date":"2026-01-23","open":435511,"high":470664,"low":435022,"close":463340,"volume":61318,"rsi_14":81.43,"sma_20":422400.0,"sma_60":422400.0,"sma_120":407366.67},{"date":"2026-01-26","open":460411,"high":468711,"low":449670,"close":450158,"volume":23136,"rsi_14":74.23,"sma_20":424575.0,"sma_60":422533.33,"sma_120":408041.67},{"date":"2026-01-27","open":453576,"high":455040,"low":445275,"close":448693,"volume":28955,"rsi_14":72.76,"sma_20":427025.0,"sma_60":422791.67,"sma_120":408720.83},{"date":"2026-01-28","open":452111,"high":458946,"low":446252,"close":455040,"volume":26958,"rsi_14":73.68,"sma_20":429375.0,"sma_60":423233.33,"sma_120":409520.83},{"date":"2026-01-29","open":456017,"high":482382,"low":455528,"close":478476,"volume":46902,"rsi_14":79.22,"sma_20":432850.0,"sma_60":424066.67,"sma_120":410683.33},{"date":"2026-01-30","open":473593,"high":486776,"low":461387,"close":477499,"volume":37045,"rsi_14":77.32,"sma_20":437650.0,"sma_60":425100.0,"sma_120":411625.0},{"date":"2026-02-02","open":469687,"high":480429,"low":457970,"close":462852,"volume":36865,"rsi_14":66.78,"sma_20":441350.0,"sma_60":426241.67,"sma_120":412258.33},{"date":"2026-02-03","open":478476,"high":488241,"low":471152,"close":485799,"volume":29589,"rsi_14":67.35,"sma_20":446325.0,"sma_60":427550.0,"sma_120":413129.17},{"date":"2026-02-04","open":490194,"high":509723,"low":486776,"close":501911,"volume":35457,"rsi_14":70.79,"sma_20":420100.0,"sma_60":411066.67,"sma_120":383220.83},{"date":"2026-02-05","open":489217,"high":503864,"low":459434,"close":462852,"volume":53010,"rsi_14":61.64,"sma_20":423525.0,"sma_60":412441.67,"sma_120":384479.17},{"date":"2026-02-06","open":454064,"high":459434,"low":438440,"close":451623,"volume":34347,"rsi_14":62.04,"sma_20":425700.0,"sma_60":413616.67,"sma_120":385604.17},{"date":"2026-02-09","open":466758,"high":475058,"low":463829,"close":474082,"volume":24445,"rsi_14":12.01,"sma_20":394401.53,"sma_60":402500.51,"sma_120":386962.5},{"date":"2026-02-10","open":477499,"high":480917,"low":472617,"close":477988,"volume":18515,"rsi_14":67.42,"sma_20":432850.0,"sma_60":416266.67,"sma_120":388416.67},{"date":"2026-02-11","open":484335,"high":544877,"low":481893,"close":536088,"volume":82978,"rsi_14":75.96,"sma_20":439575.0,"sma_60":418533.33,"sma_120":390337.5},{"date":"2026-02-12","open":534135,"high":544877,"low":530229,"close":542924,"volume":47794,"rsi_14":75.82,"sma_20":445875.0,"sma_60":420833.33,"sma_120":392329.17},{"date":"2026-02-13","open":541947,"high":593701,"low":541947,"close":549759,"volume":63328,"rsi_14":80.6,"sma_20":453025.0,"sma_60":423250.0,"sma_120":394412.5},{"date":"2026-02-19","open":574171,"high":592724,"low":567336,"close":570265,"volume":38662,"rsi_14":81.96,"sma_20":461875.0,"sma_60":426016.67,"sma_120":396679.17},{"date":"2026-02-20","open":570265,"high":575147,"low":561477,"close":569288,"volume":26609,"rsi_14":81.25,"sma_20":469625.0,"sma_60":428441.67,"sma_120":398920.83},{"date":"2026-02-23","open":597607,"high":598583,"low":578077,"close":584912,"volume":42896,"rsi_14":81.83,"sma_20":478950.0,"sma_60":431208.33,"sma_120":401375.0},{"date":"2026-02-24","open":594677,"high":610301,"low":581983,"close":596630,"volume":42945,"rsi_14":82.44,"sma_20":489175.0,"sma_60":434341.67,"sma_120":403900.0},{"date":"2026-02-25","open":605418,"high":675725,"low":603465,"close":659125,"volume":66989,"rsi_14":82.84,"sma_20":524125.0,"sma_60":457050.0,"sma_120":432075.0},{"date":"2026-02-26","open":688043,"high":689040,"low":659125,"close":678071,"volume":52272,"rsi_14":84.83,"sma_20":516150.0,"sma_60":442650.0,"sma_120":410012.5},{"date":"2026-02-27","open":677074,"high":679068,"low":647159,"close":649153,"volume":47031,"rsi_14":72.83,"sma_20":544650.0,"sma_60":465366.67,"sma_120":436687.5},{"date":"2026-03-03","open":641176,"high":647159,"low":579352,"close":581346,"volume":60280,"rsi_14":66.62,"sma_20":550500.0,"sma_60":468133.33,"sma_120":438229.17},{"date":"2026-03-04","open":560406,"high":560406,"low":488610,"close":493596,"volume":47576,"rsi_14":54.02,"sma_20":550750.0,"sma_60":469408.33,"sma_120":439062.5},{"date":"2026-03-05","open":538468,"high":552428,"low":523511,"close":537471,"volume":47124,"rsi_14":56.29,"sma_20":553250.0,"sma_60":471383.33,"sma_120":440275.0},{"date":"2026-03-06","open":521516,"high":548440,"low":515533,"close":536474,"volume":24155,"rsi_14":55.74,"sma_20":556450.0,"sma_60":473066.67,"sma_120":441495.83},{"date":"2026-03-09","open":496587,"high":503567,"low":480134,"close":492100,"volume":29473,"rsi_14":43.19,"sma_20":556250.0,"sma_60":474108.33,"sma_120":442341.67},{"date":"2026-03-10","open":528496,"high":530491,"low":500576,"close":509550,"volume":33171,"rsi_14":44.62,"sma_20":556100.0,"sma_60":475475.0,"sma_120":443225.0},{"date":"2026-03-11","open":548440,"high":570377,"low":538468,"close":558411,"volume":60705,"rsi_14":49.67,"sma_20":560400.0,"sma_60":477550.0,"sma_120":444466.67},{"date":"2026-03-12","open":557414,"high":562400,"low":530491,"close":537471,"volume":43813,"rsi_14":45.11,"sma_20":564225.0,"sma_60":479233.33,"sma_120":445516.67},{"date":"2026-03-13","open":514536,"high":517528,"low":504565,"close":511545,"volume":36948,"rsi_14":42.78,"sma_20":565600.0,"sma_60":480666.67,"sma_120":446308.33},{"date":"2026-03-16","open":510548,"high":519522,"low":501573,"close":509550,"volume":22459,"rsi_14":40.66,"sma_20":566675.0,"sma_60":471833.33,"sma_120":429266.67},{"date":"2026-03-17","open":538468,"high":538468,"low":517528,"close":528496,"volume":35402,"rsi_14":41.53,"sma_20":565725.0,"sma_60":474450.0,"sma_120":430587.5},{"date":"2026-03-18","open":534479,"high":557414,"low":531488,"close":556417,"volume":33671,"rsi_14":36.76,"sma_20":565825.0,"sma_60":477291.67,"sma_120":432133.33},{"date":"2026-03-19","open":537471,"high":546445,"low":529494,"close":532485,"volume":24736,"rsi_14":34.16,"sma_20":564375.0,"sma_60":479633.33,"sma_120":433350.0},{"date":"2026-03-20","open":536474,"high":552428,"low":535477,"close":544451,"volume":27972,"rsi_14":38.18,"sma_20":562475.0,"sma_60":482141.67,"sma_120":434650.0},{"date":"2026-03-23","open":519522,"high":519522,"low":494094,"close":494593,"volume":24585,"rsi_14":39.79,"sma_20":558125.0,"sma_60":483808.33,"sma_120":435625.0},{"date":"2026-03-24","open":517528,"high":518525,"low":492100,"close":515533,"volume":17936,"rsi_14":53.06,"sma_20":554025.0,"sma_60":485900.0,"sma_120":436808.33},{"date":"2026-03-25","open":528496,"high":533482,"low":517528,"close":531488,"volume":31682,"rsi_14":49.09,"sma_20":550125.0,"sma_60":487825.0,"sma_120":438137.5},{"date":"2026-03-26","open":526502,"high":527499,"low":513539,"close":523511,"volume":20538,"rsi_14":48.08,"sma_20":542625.0,"sma_60":489683.33,"sma_120":439433.33},{"date":"2026-03-27","open":504565,"high":524508,"low":497086,"close":523511,"volume":26648,"rsi_14":55.37,"sma_20":534875.0,"sma_60":491475.0,"sma_120":440758.33},{"date":"2026-03-30","open":494094,"high":508553,"low":491103,"close":498582,"volume":27001,"rsi_14":48.17,"sma_20":527325.0,"sma_60":492483.33,"sma_120":441870.83},{"date":"2026-03-31","open":493596,"high":495590,"low":474650,"close":480633,"volume":25978,"rsi_14":35.56,"sma_20":522275.0,"sma_60":493275.0,"sma_120":442804.17},{"date":"2026-04-01","open":503567,"high":504565,"low":493596,"close":502570,"volume":26825,"rsi_14":43.54,"sma_20":522725.0,"sma_60":494125.0,"sma_120":443837.5},{"date":"2026-04-02","open":508553,"high":508553,"low":453211,"close":461188,"volume":71486,"rsi_14":41.19,"sma_20":518900.0,"sma_60":494433.33,"sma_120":444541.67},{"date":"2026-04-03","open":470162,"high":473154,"low":455704,"close":462684,"volume":28436,"rsi_14":41.78,"sma_20":515200.0,"sma_60":494841.67,"sma_120":445325.0},{"date":"2026-04-06","open":462185,"high":466174,"low":450718,"close":455704,"volume":33587,"rsi_14":36.68,"sma_20":513375.0,"sma_60":495125.0,"sma_120":446212.5},{"date":"2026-04-07","open":461188,"high":470162,"low":452712,"close":459692,"volume":30546,"rsi_14":30.6,"sma_20":510875.0,"sma_60":495691.67,"sma_120":446920.83},{"date":"2026-04-08","open":484621,"high":518525,"low":481630,"close":516530,"volume":47896,"rsi_14":47.17,"sma_20":508775.0,"sma_60":497566.67,"sma_120":447920.83},{"date":"2026-04-09","open":503567,"high":519522,"low":500576,"close":519522,"volume":36874,"rsi_14":45.44,"sma_20":507875.0,"sma_60":499266.67,"sma_120":448987.5},{"date":"2026-04-10","open":529494,"high":533482,"low":513539,"close":524508,"volume":25052,"rsi_14":56.55,"sma_20":508525.0,"sma_60":501300.0,"sma_120":450162.5},{"date":"2026-04-13","open":513539,"high":517528,"low":495590,"close":502570,"volume":31951,"rsi_14":47.17,"sma_20":508175.0,"sma_60":502566.67,"sma_120":451145.83},{"date":"2026-04-14","open":518525,"high":545448,"low":514536,"close":540462,"volume":35406,"rsi_14":51.79,"sma_20":508775.0,"sma_60":504691.67,"sma_120":452504.17},{"date":"2026-04-15","open":562400,"high":563397,"low":537471,"close":545448,"volume":30888,"rsi_14":54.42,"sma_20":508225.0,"sma_60":506641.67,"sma_120":453929.17},{"date":"2026-04-16","open":547443,"high":558411,"low":535477,"close":558411,"volume":32696,"rsi_14":56.68,"sma_20":509525.0,"sma_60":508975.0,"sma_120":455454.17},{"date":"2026-04-17","open":558411,"high":558411,"low":532485,"close":539465,"volume":41631,"rsi_14":58.01,"sma_20":509275.0,"sma_60":511208.33,"sma_120":456812.5},{"date":"2026-04-20","open":562400,"high":567386,"low":551431,"close":552428,"volume":45469,"rsi_14":64.34,"sma_20":512175.0,"sma_60":513308.33,"sma_120":458316.67},{"date":"2026-04-21","open":555420,"high":560406,"low":544451,"close":553426,"volume":40896,"rsi_14":61.09,"sma_20":514075.0,"sma_60":515683.33,"sma_120":459841.67},{"date":"2026-04-22","open":549437,"high":554423,"low":537471,"close":549437,"volume":31998,"rsi_14":72.99,"sma_20":514975.0,"sma_60":518091.67,"sma_120":461387.5},{"date":"2026-04-23","open":564394,"high":572372,"low":546445,"close":559408,"volume":38524,"rsi_14":74.13,"sma_20":516775.0,"sma_60":520525.0,"sma_120":463037.5},{"date":"2026-04-24","open":555420,"high":561403,"low":548440,"close":555420,"volume":21084,"rsi_14":75.25,"sma_20":518375.0,"sma_60":523133.33,"sma_120":464616.67},{"date":"2026-04-27","open":560406,"high":560406,"low":544451,"close":550434,"volume":25128,"rsi_14":72.86,"sma_20":520975.0,"sma_60":525641.67,"sma_120":466091.67},{"date":"2026-04-28","open":554423,"high":568383,"low":550434,"close":551431,"volume":24454,"rsi_14":62.24,"sma_20":524525.0,"sma_60":528058.33,"sma_120":467579.17},{"date":"2026-04-29","open":552428,"high":574366,"low":542457,"close":574366,"volume":39069,"rsi_14":66.87,"sma_20":528125.0,"sma_60":530741.67,"sma_120":469175.0},{"date":"2026-04-30","open":572372,"high":576360,"low":550434,"close":553426,"volume":27147,"rsi_14":55.46,"sma_20":543700.0,"sma_60":520116.67,"sma_120":521379.17},{"date":"2026-05-04","open":565391,"high":575363,"low":556417,"close":572372,"volume":32938,"rsi_14":69.89,"sma_20":538250.0,"sma_60":536633.33,"sma_120":474329.17},{"date":"2026-05-06","open":588326,"high":647159,"low":586332,"close":621233,"volume":121794,"rsi_14":71.66,"sma_20":546550.0,"sma_60":538725.0,"sma_120":476254.17},{"date":"2026-05-07","open":623227,"high":625221,"low":575363,"close":589323,"volume":52867,"rsi_14":60.28,"sma_20":553050.0,"sma_60":540008.33,"sma_120":477804.17},{"date":"2026-05-08","open":578355,"high":606275,"low":568383,"close":604281,"volume":30118,"rsi_14":60.65,"sma_20":557450.0,"sma_60":542208.33,"sma_120":479429.17},{"date":"2026-05-11","open":634196,"high":654139,"low":602287,"close":604281,"volume":48686,"rsi_14":66.5,"sma_20":561700.0,"sma_60":544600.0,"sma_120":481037.5},{"date":"2026-05-12","open":620235,"high":625221,"low":568383,"close":579352,"volume":54842,"rsi_14":56.46,"sma_20":564450.0,"sma_60":546191.67,"sma_120":482395.83},{"date":"2026-05-13","open":563397,"high":576360,"low":545448,"close":570377,"volume":45582,"rsi_14":53.92,"sma_20":567850.0,"sma_60":547566.67,"sma_120":483679.17},{"date":"2026-05-14","open":571374,"high":577357,"low":555420,"close":575363,"volume":33511,"rsi_14":55.96,"sma_20":569600.0,"sma_60":548033.33,"sma_120":485004.17},{"date":"2026-05-15","open":575363,"high":590321,"low":522513,"close":532485,"volume":50359,"rsi_14":44.62,"sma_20":568950.0,"sma_60":547666.67,"sma_120":485808.33},{"date":"2026-05-18","open":517528,"high":530491,"low":492599,"close":520519,"volume":40228,"rsi_14":43.24,"sma_20":567050.0,"sma_60":546983.33,"sma_120":486550.0},{"date":"2026-05-19","open":519522,"high":521516,"low":484123,"close":498083,"volume":48608,"rsi_14":40.51,"sma_20":564975.0,"sma_60":545575.0,"sma_120":487187.5},{"date":"2026-05-20","open":496089,"high":500576,"low":471160,"close":481630,"volume":39918,"rsi_14":38.01,"sma_20":561425.0,"sma_60":543908.33,"sma_120":487641.67},{"date":"2026-05-21","open":506559,"high":530491,"low":504565,"close":528496,"volume":35836,"rsi_14":42.72,"sma_20":560175.0,"sma_60":542758.33,"sma_120":488491.67},{"date":"2026-05-22","open":528496,"high":538468,"low":523511,"close":535477,"volume":15792,"rsi_14":47.02,"sma_20":559475.0,"sma_60":541525.0,"sma_120":489420.83},{"date":"2026-05-26","open":549437,"high":613255,"low":543454,"close":573369,"volume":77167,"rsi_14":50.16,"sma_20":560175.0,"sma_60":539858.33,"sma_120":490737.5},{"date":"2026-05-27","open":589323,"high":591318,"low":556417,"close":565392,"volume":33763,"rsi_14":40.0,"sma_20":560675.0,"sma_60":537975.0,"sma_120":492395.83},{"date":"2026-05-28","open":566389,"high":566389,"low":519522,"close":548440,"volume":39687,"rsi_14":42.26,"sma_20":560575.0,"sma_60":536291.67,"sma_120":493954.17},{"date":"2026-05-29","open":556417,"high":566389,"low":537471,"close":548440,"volume":50327,"rsi_14":38.8,"sma_20":560425.0,"sma_60":535741.67,"sma_120":495562.5},{"date":"2026-06-01","open":556417,"high":580349,"low":548440,"close":552428,"volume":46898,"rsi_14":39.76,"sma_20":559325.0,"sma_60":536725.0,"sma_120":497187.5},{"date":"2026-06-02","open":552428,"high":562400,"low":533482,"close":558411,"volume":35138,"rsi_14":45.53,"sma_20":559575.0,"sma_60":537075.0,"sma_120":498654.17},{"date":"2026-06-04","open":552428,"high":590321,"low":551431,"close":577357,"volume":48207,"rsi_14":51.43,"sma_20":559825.0,"sma_60":537758.33,"sma_120":500379.17},{"date":"2026-06-05","open":568383,"high":571374,"low":522514,"close":540462,"volume":32420,"rsi_14":43.68,"sma_20":555775.0,"sma_60":538566.67,"sma_120":501779.17},{"date":"2026-06-08","open":497086,"high":511545,"low":482627,"close":486616,"volume":28979,"rsi_14":42.01,"sma_20":550625.0,"sma_60":538183.33,"sma_120":502641.67},{"date":"2026-06-09","open":500576,"high":508553,"low":475647,"close":496587,"volume":31693,"rsi_14":45.8,"sma_20":545225.0,"sma_60":537150.0,"sma_120":503637.5},{"date":"2026-06-10","open":485120,"high":500576,"low":462185,"close":487114,"volume":28843,"rsi_14":47.99,"sma_20":539350.0,"sma_60":536308.33,"sma_120":504600.0},{"date":"2026-06-11","open":466672,"high":508553,"low":460689,"close":489108,"volume":71417,"rsi_14":51.45,"sma_20":534825.0,"sma_60":535933.33,"sma_120":505458.33},{"date":"2026-06-12","open":515533,"high":532485,"low":501573,"close":502570,"volume":26816,"rsi_14":44.22,"sma_20":531425.0,"sma_60":535816.67,"sma_120":506379.17},{"date":"2026-06-15","open":526502,"high":578355,"low":523511,"close":556417,"volume":42956,"rsi_14":53.86,"sma_20":530475.0,"sma_60":536283.33,"sma_120":507733.33},{"date":"2026-06-16","open":563397,"high":571374,"low":551431,"close":558411,"volume":29945,"rsi_14":46.82,"sma_20":531775.0,"sma_60":536316.67,"sma_120":509100.0},{"date":"2026-06-17","open":553426,"high":561403,"low":545448,"close":547443,"volume":22979,"rsi_14":52.24,"sma_20":541550.0,"sma_60":540200.0,"sma_120":516950.0},{"date":"2026-06-18","open":542457,"high":544451,"low":508553,"close":531488,"volume":33187,"rsi_14":46.43,"sma_20":534800.0,"sma_60":536350.0,"sma_120":511375.0},{"date":"2026-06-19","open":545448,"high":570377,"low":503567,"close":522513,"volume":51507,"rsi_14":44.74,"sma_20":536850.0,"sma_60":536816.67,"sma_120":512295.83},{"date":"2026-06-22","open":513539,"high":543454,"low":504565,"close":515533,"volume":24716,"rsi_14":42.6,"sma_20":536200.0,"sma_60":536816.67,"sma_120":513125.0},{"date":"2026-06-23","open":525505,"high":536474,"low":472655,"close":477143,"volume":38235,"rsi_14":35.58,"sma_20":533275.0,"sma_60":535908.33,"sma_120":513450.0},{"date":"2026-06-24","open":477143,"high":509550,"low":469165,"close":477641,"volume":52452,"rsi_14":31.06,"sma_20":528475.0,"sma_60":535141.67,"sma_120":513820.83},{"date":"2026-06-25","open":500576,"high":553426,"low":500576,"close":531488,"volume":77249,"rsi_14":48.4,"sma_20":526775.0,"sma_60":535275.0,"sma_120":514487.5},{"date":"2026-06-26","open":524508,"high":524508,"low":468168,"close":493097,"volume":60578,"rsi_14":51.22,"sma_20":524000.0,"sma_60":535183.33,"sma_120":514908.33},{"date":"2026-06-29","open":496089,"high":498083,"low":470162,"close":489108,"volume":43874,"rsi_14":48.55,"sma_20":521025.0,"sma_60":535325.0,"sma_120":515333.33},{"date":"2026-06-30","open":493596,"high":495091,"low":474151,"close":485120,"volume":53038,"rsi_14":49.61,"sma_20":517650.0,"sma_60":535033.33,"sma_120":515720.83},{"date":"2026-07-01","open":489607,"high":490604,"low":467171,"close":475647,"volume":36448,"rsi_14":47.42,"sma_20":513500.0,"sma_60":535275.0,"sma_120":516137.5},{"date":"2026-07-02","open":458695,"high":487613,"low":444236,"close":468667,"volume":36000,"rsi_14":43.33,"sma_20":508050.0,"sma_60":535375.0,"sma_120":516675.0},{"date":"2026-07-03","open":471160,"high":489108,"low":452213,"close":487613,"volume":27820,"rsi_14":34.32,"sma_20":505400.0,"sma_60":535908.33,"sma_120":517258.33},{"date":"2026-07-06","open":487613,"high":502570,"low":470162,"close":483624,"volume":14166,"rsi_14":33.11,"sma_20":505250.0,"sma_60":536308.33,"sma_120":517933.33},{"date":"2026-07-07","open":483624,"high":484621,"low":451715,"close":470661,"volume":23473,"rsi_14":32.81,"sma_20":503950.0,"sma_60":535541.67,"sma_120":518300.0},{"date":"2026-07-08","open":455704,"high":470661,"low":436757,"close":446230,"volume":33395,"rsi_14":31.61,"sma_20":501900.0,"sma_60":534316.67,"sma_120":518575.0},{"date":"2026-07-09","open":448723,"high":458196,"low":432769,"close":443239,"volume":36635,"rsi_14":32.45,"sma_20":499600.0,"sma_60":532958.33,"sma_120":518695.83},{"date":"2026-07-10","open":455205,"high":467171,"low":450718,"close":452213,"volume":17236,"rsi_14":36.11,"sma_20":497075.0,"sma_60":532116.67,"sma_120":518975.0},{"date":"2026-07-13","open":451715,"high":461687,"low":427783,"close":432769,"volume":27440,"rsi_14":39.38,"sma_20":490875.0,"sma_60":530316.67,"sma_120":519200.0},{"date":"2026-07-14","open":436757,"high":438752,"low":406843,"close":417313,"volume":39304,"rsi_14":36.53,"sma_20":483800.0,"sma_60":528175.0,"sma_120":519120.83},{"date":"2026-07-15","open":432270,"high":439250,"low":422299,"close":430276,"volume":23200,"rsi_14":22.34,"sma_20":477925.0,"sma_60":526033.33,"sma_120":519279.17},{"date":"2026-07-16","open":424791,"high":425789,"low":410831,"close":418808,"volume":17251,"rsi_14":26.2,"sma_20":472275.0,"sma_60":524016.67,"sma_120":519391.67},{"date":"2026-07-20","open":411330,"high":411330,"low":387398,"close":389891,"volume":20808,"rsi_14":22.59,"sma_20":465625.0,"sma_60":521300.0,"sma_120":519191.67},{"date":"2026-07-21","open":388395,"high":413823,"low":381913,"close":407341,"volume":25268,"rsi_14":30.0,"sma_20":460200.0,"sma_60":518858.33,"sma_120":519258.33},{"date":"2026-07-22","open":417811,"high":437755,"low":417313,"close":418310,"volume":22440,"rsi_14":35.37,"sma_20":457250.0,"sma_60":516666.67,"sma_120":519408.33},{"date":"2026-07-23","open":418310,"high":440746,"low":418310,"close":439250,"volume":19437,"rsi_14":42.99,"sma_20":455325.0,"sma_60":514658.33,"sma_120":519679.17},{"date":"2026-07-24","open":433766,"high":435262,"low":417313,"close":420304,"volume":12765,"rsi_14":33.97,"sma_20":449750.0,"sma_60":512400.0,"sma_120":519733.33},{"date":"2026-07-27","open":428282,"high":428282,"low":412327,"close":415817,"volume":13820,"rsi_14":33.89,"sma_20":445875.0,"sma_60":510150.0,"sma_120":519733.33},{"date":"2026-07-28","open":403851,"high":403851,"low":375930,"close":379421,"volume":24896,"rsi_14":30.49,"sma_20":440375.0,"sma_60":507275.0,"sma_120":519429.17},{"date":"2026-07-29","open":380916,"high":389891,"low":335047,"close":351500,"volume":41280,"rsi_14":30.04,"sma_20":433675.0,"sma_60":503550.0,"sma_120":518708.33},{"date":"2026-07-30","open":343500,"high":376500,"low":343500,"close":355500,"volume":35823,"rsi_14":31.3,"sma_20":427600.0,"sma_60":500225.0,"sma_120":517595.83},{"date":"2026-07-31","open":378000,"high":390500,"low":370500,"close":388000,"volume":27538,"rsi_14":37.48,"sma_20":423500.0,"sma_60":497125.0,"sma_120":516879.17},{"date":"2026-08-03","open":377000,"high":379500,"low":364500,"close":370500,"volume":21433,"rsi_14":37.76,"sma_20":417575.0,"sma_60":492916.67,"sma_120":515820.83},{"date":"2026-08-04","open":371000,"high":396500,"low":364500,"close":396500,"volume":29715,"rsi_14":45.93,"sma_20":413150.0,"sma_60":489675.0,"sma_120":514841.67},{"date":"2026-08-05","open":404000,"high":435000,"low":401000,"close":432000,"volume":27391,"rsi_14":50.09,"sma_20":411150.0,"sma_60":486775.0,"sma_120":514491.67},{"date":"2026-08-06","open":427000,"high":435000,"low":409000,"close":429500,"volume":23429,"rsi_14":51.68,"sma_20":410250.0,"sma_60":483833.33,"sma_120":514216.67},{"date":"2026-08-07","open":427000,"high":442000,"low":424500,"close":442000,"volume":16441,"rsi_14":59.55,"sma_20":410125.0,"sma_60":481516.67,"sma_120":513854.17},{"date":"2026-08-10","open":442000,"high":447000,"low":435000,"close":441000,"volume":12780,"rsi_14":56.49,"sma_20":409500.0,"sma_60":479333.33,"sma_120":513450.0},{"date":"2026-08-11","open":437000,"high":452500,"low":434000,"close":450000,"volume":14294,"rsi_14":56.14,"sma_20":410300.0,"sma_60":477216.67,"sma_120":512625.0},{"date":"2026-08-12","open":450000,"high":458000,"low":445500,"close":454000,"volume":21267,"rsi_14":52.92,"sma_20":412075.0,"sma_60":475883.33,"sma_120":511775.0},{"date":"2026-08-13","open":460000,"high":468500,"low":454500,"close":456000,"volume":24135,"rsi_14":58.04,"sma_20":413300.0,"sma_60":474783.33,"sma_120":510883.33},{"date":"2026-08-14","open":456500,"high":466500,"low":450500,"close":465500,"volume":15647,"rsi_14":61.05,"sma_20":415575.0,"sma_60":474216.67,"sma_120":509895.83},{"date":"2026-08-18","open":468000,"high":471500,"low":450000,"close":454500,"volume":16167,"rsi_14":69.07,"sma_20":418750.0,"sma_60":473741.67,"sma_120":508825.0},{"date":"2026-08-19","open":441500,"high":452000,"low":433000,"close":437500,"volume":19963,"rsi_14":73.22,"sma_20":420200.0,"sma_60":472200.0,"sma_120":507479.17},{"date":"2026-08-20","open":442000,"high":489500,"low":439500,"close":474500,"volume":41683,"rsi_14":77.42,"sma_20":422950.0,"sma_60":471158.33,"sma_120":506341.67},{"date":"2026-08-21","open":470000,"high":499500,"low":470000,"close":484000,"volume":42478,"rsi_14":74.74,"sma_20":425125.0,"sma_60":469641.67,"sma_120":504750.0},{"date":"2026-08-24","open":478000,"high":480000,"low":443500,"close":452000,"volume":33207,"rsi_14":69.54,"sma_20":426650.0,"sma_60":467725.0,"sma_120":502850.0},{"date":"2026-08-25","open":449000,"high":454500,"low":438000,"close":454000,"volume":18707,"rsi_14":65.58,"sma_20":428500.0,"sma_60":466125.0,"sma_120":501208.33},{"date":"2026-08-26","open":455500,"high":475000,"low":450500,"close":472000,"volume":18463,"rsi_14":61.98,"sma_20":433075.0,"sma_60":464825.0,"sma_120":500283.33},{"date":"2026-08-27","open":481000,"high":487500,"low":464500,"close":469500,"volume":20208,"rsi_14":61.98,"sma_20":438925.0,"sma_60":463416.67,"sma_120":500070.83},{"date":"2026-08-28","open":464000,"high":475000,"low":456000,"close":473500,"volume":19641,"rsi_14":59.94,"sma_20":444825.0,"sma_60":461975.0,"sma_120":499525.0},{"date":"2026-08-31","open":467500,"high":476000,"low":462000,"close":474000,"volume":18569,"rsi_14":60.44,"sma_20":449125.0,"sma_60":460225.0,"sma_120":498991.67},{"date":"2026-09-01","open":474000,"high":493500,"low":474000,"close":493500,"volume":26383,"rsi_14":62.91,"sma_20":455275.0,"sma_60":459416.67,"sma_120":498991.67},{"date":"2026-09-02","open":483500,"high":493500,"low":474500,"close":479500,"volume":29141,"rsi_14":57.14,"sma_20":459425.0,"sma_60":459275.0,"sma_120":498729.17},{"date":"2026-09-03","open":488500,"high":491500,"low":476500,"close":485000,"volume":28644,"rsi_14":57.97,"sma_20":462075.0,"sma_60":459058.33,"sma_120":498104.17},{"date":"2026-09-04","open":489000,"high":489000,"low":476000,"close":482000,"volume":30228,"rsi_14":54.7,"sma_20":464700.0,"sma_60":458950.0,"sma_120":497629.17},{"date":"2026-09-07","open":493000,"high":502000,"low":486000,"close":498500,"volume":19019,"rsi_14":62.15,"sma_20":467525.0,"sma_60":459083.33,"sma_120":497508.33},{"date":"2026-09-08","open":500000,"high":514000,"low":498000,"close":500000,"volume":28637,"rsi_14":68.88,"sma_20":470475.0,"sma_60":459016.67,"sma_120":497416.67},{"date":"2026-09-09","open":505000,"high":513000,"low":497000,"close":503000,"volume":31601,"rsi_14":60.84,"sma_20":473125.0,"sma_60":458100.0,"sma_120":497191.67},{"date":"2026-09-10","open":495500,"high":500000,"low":481500,"close":495000,"volume":46394,"rsi_14":54.23,"sma_20":475175.0,"sma_60":457016.67,"sma_120":496666.67},{"date":"2026-09-11","open":485000,"high":488500,"low":477500,"close":485500,"volume":27140,"rsi_14":65.58,"sma_20":476650.0,"sma_60":455958.33,"sma_120":496262.5},{"date":"2026-09-14","open":477000,"high":477500,"low":463000,"close":471000,"volume":17405,"rsi_14":57.08,"sma_20":476925.0,"sma_60":454925.0,"sma_120":495637.5},{"date":"2026-09-15","open":468500,"high":483500,"low":465000,"close":470000,"volume":32049,"rsi_14":49.03,"sma_20":477700.0,"sma_60":454025.0,"sma_120":495420.83},{"date":"2026-09-16","open":468500,"high":472000,"low":463000,"close":466500,"volume":21200,"rsi_14":48.56,"sma_20":479150.0,"sma_60":453183.33,"sma_120":495000.0},{"date":"2026-09-17","open":469500,"high":477000,"low":460000,"close":464500,"volume":22944,"rsi_14":45.59,"sma_20":478650.0,"sma_60":452950.0,"sma_120":494429.17},{"date":"2026-09-18","open":472500,"high":475000,"low":460500,"close":466000,"volume":34260,"rsi_14":46.12,"sma_20":477750.0,"sma_60":452733.33,"sma_120":493937.5},{"date":"2026-09-21","open":465500,"high":468500,"low":453500,"close":467500,"volume":14472,"rsi_14":34.71,"sma_20":478525.0,"sma_60":451641.67,"sma_120":493458.33},{"date":"2026-09-22","open":482500,"high":487500,"low":463500,"close":467500,"volume":23993,"rsi_14":41.55,"sma_20":479200.0,"sma_60":451191.67,"sma_120":493187.5},{"date":"2026-09-23","open":473000,"high":482000,"low":467000,"close":476500,"volume":18837,"rsi_14":44.3,"sma_20":479425.0,"sma_60":450958.33,"sma_120":493141.67},{"date":"2026-09-28","open":475000,"high":481000,"low":465500,"close":477500,"volume":14226,"rsi_14":46.9,"sma_20":479825.0,"sma_60":450808.33,"sma_120":492920.83},{"date":"2026-09-29","open":480500,"high":480500,"low":466000,"close":473000,"volume":12131,"rsi_14":28.93,"sma_20":479800.0,"sma_60":450741.67,"sma_120":493008.33},{"date":"2026-09-30","open":475000,"high":479000,"low":468000,"close":470500,"volume":22435,"rsi_14":26.02,"sma_20":479625.0,"sma_60":450750.0,"sma_120":493062.5},{"date":"2026-10-01","open":469500,"high":474500,"low":465500,"close":471500,"volume":8809,"rsi_14":23.53,"sma_20":478525.0,"sma_60":450458.33,"sma_120":493183.33},{"date":"2026-10-02","open":472000,"high":473000,"low":465000,"close":472000,"volume":10450,"rsi_14":27.88,"sma_20":478150.0,"sma_60":450241.67,"sma_120":493275.0},{"date":"2026-10-06","open":472500,"high":479000,"low":472000,"close":476500,"volume":12546,"rsi_14":40.43,"sma_20":477725.0,"sma_60":450316.67,"sma_120":492929.17},{"date":"2026-10-07","open":474000,"high":478500,"low":467500,"close":467500,"volume":12569,"rsi_14":45.78,"sma_20":477000.0,"sma_60":450650.0,"sma_120":492483.33},{"date":"2026-10-08","open":467500,"high":472500,"low":456500,"close":457000,"volume":20568,"rsi_14":37.25,"sma_20":474925.0,"sma_60":450858.33,"sma_120":491908.33},{"date":"2026-10-12","open":461500,"high":470000,"low":450500,"close":451000,"volume":19196,"rsi_14":35.51,"sma_20":472475.0,"sma_60":450816.67,"sma_120":491466.67},{"date":"2026-10-13","open":451000,"high":451000,"low":419500,"close":432500,"volume":16617,"rsi_14":27.14,"sma_20":468950.0,"sma_60":450791.67,"sma_120":490554.17},{"date":"2026-10-14","open":438500,"high":452000,"low":432000,"close":437000,"volume":22480,"rsi_14":30.14,"sma_20":466050.0,"sma_60":451100.0,"sma_120":489637.5},{"date":"2026-10-15","open":434500,"high":436000,"low":410000,"close":415500,"volume":24422,"rsi_14":22.04,"sma_20":462550.0,"sma_60":450833.33,"sma_120":488433.33},{"date":"2026-10-16","open":420500,"high":436500,"low":420500,"close":430000,"volume":17485,"rsi_14":32.56,"sma_20":460500.0,"sma_60":451000.0,"sma_120":487508.33},{"date":"2026-10-19","open":426000,"high":428500,"low":407000,"close":428000,"volume":23614,"rsi_14":25.87,"sma_20":458400.0,"sma_60":451616.67,"sma_120":486458.33},{"date":"2026-10-20","open":422000,"high":428500,"low":386000,"close":388500,"volume":28416,"rsi_14":17.99,"sma_20":454500.0,"sma_60":451283.33,"sma_120":485070.83},{"date":"2026-10-21","open":396000,"high":402000,"low":390000,"close":393500,"volume":20543,"rsi_14":21.51,"sma_20":450950.0,"sma_60":450850.0,"sma_120":483758.33},{"date":"2026-10-22","open":393000,"high":396500,"low":380000,"close":382000,"volume":16852,"rsi_14":20.2,"sma_20":446750.0,"sma_60":449875.0,"sma_120":482266.67},{"date":"2026-10-23","open":370500,"high":376500,"low":359288,"close":376500,"volume":19141}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":422456.7592189527,"pbr":0.29,"per":0.89,"roa":13.44,"roe":25.77,"grade":"B","comment":"PER 0.9배, ROE 25.77%","revenue":6611668954332.0,"analysis":"PER 0.9배입니다. ROE 25.8%입니다. 시가총액 3.27조. 매출 6.61조, 영업이익 4008.03억.","eps_basis":"TTM","debt_ratio":0.9173359888199293,"market_cap":3235263747000,"net_income":3657289530718.0,"total_debt":10106055764832.0,"ttm_window":"2025Q3~2026Q2","gross_margin":25.36,"total_assets":21122799780111.0,"total_equity":11016744015279.0,"profit_margin":55.32,"revenue_basis":"TTM","dividend_yield":2.7,"net_income_basis":"TTM","operating_income":400803019643.0,"operating_margin":6.06,"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":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":376500.0,"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":362591.0},{"date":"2016-10-25","close":370493.0},{"date":"2016-10-26","close":362591.0},{"date":"2016-10-27","close":366103.0},{"date":"2016-10-28","close":363908.0},{"date":"2016-10-31","close":355128.0},{"date":"2016-11-01","close":350300.0},{"date":"2016-11-02","close":340203.0},{"date":"2016-11-03","close":341081.0},{"date":"2016-11-04","close":329229.0},{"date":"2016-11-07","close":335814.0},{"date":"2016-11-08","close":349422.0},{"date":"2016-11-09","close":343715.0},{"date":"2016-11-10","close":344154.0},{"date":"2016-11-11","close":339764.0},{"date":"2016-11-14","close":338887.0},{"date":"2016-11-15","close":336253.0},{"date":"2016-11-16","close":348105.0},{"date":"2016-11-17","close":351178.0},{"date":"2016-11-18","close":341959.0},{"date":"2016-11-21","close":341081.0},{"date":"2016-11-22","close":341520.0},{"date":"2016-11-23","close":338009.0},{"date":"2016-11-24","close":334497.0},{"date":"2016-11-25","close":332302.0},{"date":"2016-11-28","close":338009.0},{"date":"2016-11-29","close":327473.0},{"date":"2016-11-30","close":327034.0},{"date":"2016-12-01","close":326156.0},{"date":"2016-12-02","close":326156.0},{"date":"2016-12-05","close":323522.0},{"date":"2016-12-06","close":325717.0},{"date":"2016-12-07","close":323522.0},{"date":"2016-12-08","close":325717.0},{"date":"2016-12-09","close":324400.0},{"date":"2016-12-12","close":328351.0},{"date":"2016-12-13","close":329668.0},{"date":"2016-12-14","close":327473.0},{"date":"2016-12-15","close":325717.0},{"date":"2016-12-16","close":327912.0},{"date":"2016-12-19","close":324839.0},{"date":"2016-12-20","close":324400.0},{"date":"2016-12-21","close":327034.0},{"date":"2016-12-22","close":324839.0},{"date":"2016-12-23","close":323961.0},{"date":"2016-12-26","close":325717.0},{"date":"2016-12-27","close":326156.0},{"date":"2016-12-28","close":321328.0},{"date":"2016-12-29","close":315621.0},{"date":"2017-01-02","close":319572.0},{"date":"2017-01-03","close":317377.0},{"date":"2017-01-04","close":327473.0},{"date":"2017-01-05","close":327034.0},{"date":"2017-01-06","close":323084.0},{"date":"2017-01-09","close":318694.0},{"date":"2017-01-10","close":315182.0},{"date":"2017-01-11","close":315621.0},{"date":"2017-01-12","close":316938.0},{"date":"2017-01-13","close":318255.0},{"date":"2017-01-16","close":314304.0},{"date":"2017-01-17","close":310353.0},{"date":"2017-01-18","close":305525.0},{"date":"2017-01-19","close":304208.0},{"date":"2017-01-20","close":301135.0},{"date":"2017-01-23","close":297623.0},{"date":"2017-01-24","close":302452.0},{"date":"2017-01-25","close":299818.0},{"date":"2017-01-26","close":303330.0},{"date":"2017-01-31","close":305086.0},{"date":"2017-02-01","close":304647.0},{"date":"2017-02-02","close":301135.0},{"date":"2017-02-03","close":282698.0},{"date":"2017-02-06","close":279186.0},{"date":"2017-02-07","close":287527.0},{"date":"2017-02-08","close":283576.0},{"date":"2017-02-09","close":286210.0},{"date":"2017-02-10","close":287966.0},{"date":"2017-02-13","close":293672.0},{"date":"2017-02-14","close":293233.0},{"date":"2017-02-15","close":295867.0},{"date":"2017-02-16","close":298940.0},{"date":"2017-02-17","close":298062.0},{"date":"2017-02-20","close":297184.0},{"date":"2017-02-21","close":302452.0},{"date":"2017-02-22","close":300257.0},{"date":"2017-02-23","close":299818.0},{"date":"2017-02-24","close":302452.0},{"date":"2017-02-27","close":303769.0},{"date":"2017-02-28","close":304208.0},{"date":"2017-03-02","close":299379.0},{"date":"2017-03-03","close":299818.0},{"date":"2017-03-06","close":294989.0},{"date":"2017-03-07","close":301135.0},{"date":"2017-03-08","close":301574.0},{"date":"2017-03-09","close":298062.0},{"date":"2017-03-10","close":301574.0},{"date":"2017-03-13","close":303769.0},{"date":"2017-03-14","close":310353.0},{"date":"2017-03-15","close":308158.0},{"date":"2017-03-16","close":308597.0},{"date":"2017-03-17","close":311670.0},{"date":"2017-03-20","close":309036.0},{"date":"2017-03-21","close":316060.0},{"date":"2017-03-22","close":309036.0},{"date":"2017-03-23","close":316060.0},{"date":"2017-03-24","close":312109.0},{"date":"2017-03-27","close":308158.0},{"date":"2017-03-28","close":312109.0},{"date":"2017-03-29","close":310792.0},{"date":"2017-03-30","close":310792.0},{"date":"2017-03-31","close":310792.0},{"date":"2017-04-03","close":309036.0},{"date":"2017-04-04","close":308597.0},{"date":"2017-04-05","close":305525.0},{"date":"2017-04-06","close":306842.0},{"date":"2017-04-07","close":303769.0},{"date":"2017-04-10","close":298062.0},{"date":"2017-04-11","close":298501.0},{"date":"2017-04-12","close":295867.0},{"date":"2017-04-13","close":299818.0},{"date":"2017-04-14","close":296306.0},{"date":"2017-04-17","close":297184.0},{"date":"2017-04-18","close":295428.0},{"date":"2017-04-19","close":297184.0},{"date":"2017-04-20","close":297184.0},{"date":"2017-04-21","close":299379.0},{"date":"2017-04-24","close":298501.0},{"date":"2017-04-25","close":297184.0},{"date":"2017-04-26","close":304208.0},{"date":"2017-04-27","close":298501.0},{"date":"2017-04-28","close":298940.0},{"date":"2017-05-02","close":299818.0},{"date":"2017-05-04","close":299379.0},{"date":"2017-05-08","close":304208.0},{"date":"2017-05-10","close":305086.0},{"date":"2017-05-11","close":309475.0},{"date":"2017-05-12","close":312109.0},{"date":"2017-05-15","close":312548.0},{"date":"2017-05-16","close":308158.0},{"date":"2017-05-17","close":307281.0},{"date":"2017-05-18","close":303769.0},{"date":"2017-05-19","close":313426.0},{"date":"2017-05-22","close":327912.0},{"date":"2017-05-23","close":335814.0},{"date":"2017-05-24","close":336692.0},{"date":"2017-05-25","close":357762.0},{"date":"2017-05-26","close":358201.0},{"date":"2017-05-29","close":357323.0},{"date":"2017-05-30","close":354690.0},{"date":"2017-05-31","close":357762.0},{"date":"2017-06-01","close":351178.0},{"date":"2017-06-02","close":354690.0},{"date":"2017-06-05","close":352495.0},{"date":"2017-06-07","close":357762.0},{"date":"2017-06-08","close":363030.0},{"date":"2017-06-09","close":352056.0},{"date":"2017-06-12","close":349422.0},{"date":"2017-06-13","close":353812.0},{"date":"2017-06-14","close":352495.0},{"date":"2017-06-15","close":350300.0},{"date":"2017-06-16","close":348544.0},{"date":"2017-06-19","close":347666.0},{"date":"2017-06-20","close":356006.0},{"date":"2017-06-21","close":362591.0},{"date":"2017-06-22","close":368298.0},{"date":"2017-06-23","close":379272.0},{"date":"2017-06-26","close":373126.0},{"date":"2017-06-27","close":368737.0},{"date":"2017-06-28","close":372248.0},{"date":"2017-06-29","close":378394.0},{"date":"2017-06-30","close":383223.0},{"date":"2017-07-03","close":378394.0},{"date":"2017-07-04","close":367859.0},{"date":"2017-07-05","close":369615.0},{"date":"2017-07-06","close":359957.0},{"date":"2017-07-07","close":362591.0},{"date":"2017-07-10","close":355128.0},{"date":"2017-07-11","close":363469.0},{"date":"2017-07-12","close":355567.0},{"date":"2017-07-13","close":356445.0},{"date":"2017-07-14","close":366103.0},{"date":"2017-07-17","close":373126.0},{"date":"2017-07-18","close":374882.0},{"date":"2017-07-19","close":377955.0},{"date":"2017-07-20","close":378394.0},{"date":"2017-07-21","close":377955.0},{"date":"2017-07-24","close":377516.0},{"date":"2017-07-25","close":378394.0},{"date":"2017-07-26","close":379711.0},{"date":"2017-07-27","close":380589.0},{"date":"2017-07-28","close":381906.0},{"date":"2017-07-31","close":383223.0},{"date":"2017-08-01","close":388490.0},{"date":"2017-08-02","close":386734.0},{"date":"2017-08-03","close":379711.0},{"date":"2017-08-04","close":378394.0},{"date":"2017-08-07","close":361274.0},{"date":"2017-08-08","close":358201.0},{"date":"2017-08-09","close":361274.0},{"date":"2017-08-10","close":357323.0},{"date":"2017-08-11","close":348544.0},{"date":"2017-08-14","close":349422.0},{"date":"2017-08-16","close":352056.0},{"date":"2017-08-17","close":351617.0},{"date":"2017-08-18","close":351617.0},{"date":"2017-08-21","close":347666.0},{"date":"2017-08-22","close":341959.0},{"date":"2017-08-23","close":340203.0},{"date":"2017-08-24","close":344593.0},{"date":"2017-08-25","close":345910.0},{"date":"2017-08-28","close":347666.0},{"date":"2017-08-29","close":347227.0},{"date":"2017-08-30","close":347666.0},{"date":"2017-08-31","close":347666.0},{"date":"2017-09-01","close":343276.0},{"date":"2017-09-04","close":341959.0},{"date":"2017-09-05","close":336692.0},{"date":"2017-09-06","close":332302.0},{"date":"2017-09-07","close":333619.0},{"date":"2017-09-08","close":332741.0},{"date":"2017-09-11","close":333180.0},{"date":"2017-09-12","close":330107.0},{"date":"2017-09-13","close":325717.0},{"date":"2017-09-14","close":327912.0},{"date":"2017-09-15","close":333619.0},{"date":"2017-09-18","close":337570.0},{"date":"2017-09-19","close":341081.0},{"date":"2017-09-20","close":337131.0},{"date":"2017-09-21","close":332302.0},{"date":"2017-09-22","close":332302.0},{"date":"2017-09-25","close":316060.0},{"date":"2017-09-26","close":326595.0},{"date":"2017-09-27","close":324839.0},{"date":"2017-09-28","close":324400.0},{"date":"2017-09-29","close":328790.0},{"date":"2017-10-10","close":332741.0},{"date":"2017-10-11","close":325717.0},{"date":"2017-10-12","close":337131.0},{"date":"2017-10-13","close":334497.0},{"date":"2017-10-16","close":345910.0},{"date":"2017-10-17","close":341520.0},{"date":"2017-10-18","close":341520.0},{"date":"2017-10-19","close":343276.0},{"date":"2017-10-20","close":342398.0},{"date":"2017-10-23","close":338009.0},{"date":"2017-10-24","close":345471.0},{"date":"2017-10-25","close":343276.0},{"date":"2017-10-26","close":345471.0},{"date":"2017-10-27","close":342398.0},{"date":"2017-10-30","close":338887.0},{"date":"2017-10-31","close":342398.0},{"date":"2017-11-01","close":339325.0},{"date":"2017-11-02","close":339325.0},{"date":"2017-11-03","close":343715.0},{"date":"2017-11-06","close":355567.0},{"date":"2017-11-07","close":362152.0},{"date":"2017-11-08","close":361274.0},{"date":"2017-11-09","close":357762.0},{"date":"2017-11-10","close":355567.0},{"date":"2017-11-13","close":349422.0},{"date":"2017-11-14","close":346788.0},{"date":"2017-11-15","close":347666.0},{"date":"2017-11-16","close":354251.0},{"date":"2017-11-17","close":346349.0},{"date":"2017-11-20","close":339764.0},{"date":"2017-11-21","close":340203.0},{"date":"2017-11-22","close":337570.0},{"date":"2017-11-23","close":335814.0},{"date":"2017-11-24","close":337131.0},{"date":"2017-11-27","close":335814.0},{"date":"2017-11-28","close":336253.0},{"date":"2017-11-29","close":333619.0},{"date":"2017-11-30","close":338448.0},{"date":"2017-12-01","close":334936.0},{"date":"2017-12-04","close":343276.0},{"date":"2017-12-05","close":345910.0},{"date":"2017-12-06","close":347666.0},{"date":"2017-12-07","close":344593.0},{"date":"2017-12-08","close":335375.0},{"date":"2017-12-11","close":335375.0},{"date":"2017-12-12","close":336253.0},{"date":"2017-12-13","close":341520.0},{"date":"2017-12-14","close":280942.0},{"date":"2017-12-15","close":335375.0},{"date":"2017-12-18","close":338448.0},{"date":"2017-12-19","close":334058.0},{"date":"2017-12-20","close":334058.0},{"date":"2017-12-21","close":329229.0},{"date":"2017-12-22","close":332741.0},{"date":"2017-12-26","close":331424.0},{"date":"2017-12-27","close":322206.0},{"date":"2017-12-28","close":334497.0},{"date":"2018-01-02","close":341053.7188},{"date":"2018-01-03","close":339268.125},{"date":"2018-01-04","close":339268.125},{"date":"2018-01-05","close":350874.625},{"date":"2018-01-08","close":350874.625},{"date":"2018-01-09","close":358463.5312},{"date":"2018-01-10","close":363820.4375},{"date":"2018-01-11","close":361141.9688},{"date":"2018-01-12","close":363373.9688},{"date":"2018-01-15","close":369177.2188},{"date":"2018-01-16","close":366498.8125},{"date":"2018-01-17","close":358017.125},{"date":"2018-01-18","close":354892.3438},{"date":"2018-01-19","close":358017.125},{"date":"2018-01-22","close":362034.7812},{"date":"2018-01-23","close":363820.4375},{"date":"2018-01-24","close":360695.5625},{"date":"2018-01-25","close":360695.5625},{"date":"2018-01-26","close":358463.5312},{"date":"2018-01-29","close":366052.4062},{"date":"2018-01-30","close":377658.9062},{"date":"2018-01-31","close":375426.9375},{"date":"2018-02-01","close":373641.3125},{"date":"2018-02-02","close":370962.875},{"date":"2018-02-05","close":359802.7812},{"date":"2018-02-06","close":352213.9062},{"date":"2018-02-07","close":341946.5625},{"date":"2018-02-08","close":340607.3438},{"date":"2018-02-09","close":326768.7812},{"date":"2018-02-12","close":324090.3125},{"date":"2018-02-13","close":318733.5},{"date":"2018-02-14","close":319179.875},{"date":"2018-02-19","close":326322.375},{"date":"2018-02-20","close":324536.6875},{"date":"2018-02-21","close":325876.0},{"date":"2018-02-22","close":324090.3125},{"date":"2018-02-23","close":324983.1562},{"date":"2018-02-26","close":328107.9375},{"date":"2018-02-27","close":326322.375},{"date":"2018-02-28","close":323643.9375},{"date":"2018-03-02","close":316055.0312},{"date":"2018-03-05","close":309358.9062},{"date":"2018-03-06","close":312483.7812},{"date":"2018-03-07","close":308912.5312},{"date":"2018-03-08","close":317394.2812},{"date":"2018-03-09","close":317840.625},{"date":"2018-03-12","close":316055.0312},{"date":"2018-03-13","close":314269.4062},{"date":"2018-03-14","close":313376.5938},{"date":"2018-03-15","close":314269.4062},{"date":"2018-03-16","close":315162.2812},{"date":"2018-03-19","close":313376.5938},{"date":"2018-03-20","close":309805.3438},{"date":"2018-03-21","close":311144.4375},{"date":"2018-03-22","close":310698.125},{"date":"2018-03-23","close":305341.25},{"date":"2018-03-26","close":299538.0},{"date":"2018-03-27","close":300430.75},{"date":"2018-03-28","close":297752.4062},{"date":"2018-03-29","close":295966.7188},{"date":"2018-03-30","close":308466.0938},{"date":"2018-04-02","close":308019.7188},{"date":"2018-04-03","close":305787.6875},{"date":"2018-04-04","close":304448.5},{"date":"2018-04-05","close":311144.4375},{"date":"2018-04-06","close":313822.9688},{"date":"2018-04-09","close":315162.2812},{"date":"2018-04-10","close":323197.5},{"date":"2018-04-11","close":324983.1562},{"date":"2018-04-12","close":321411.8438},{"date":"2018-04-13","close":318733.5},{"date":"2018-04-16","close":315162.2812},{"date":"2018-04-17","close":320965.4688},{"date":"2018-04-18","close":331679.25},{"date":"2018-04-19","close":333911.25},{"date":"2018-04-20","close":334804.0625},{"date":"2018-04-23","close":335696.9062},{"date":"2018-04-24","close":345964.2188},{"date":"2018-04-25","close":343732.1875},{"date":"2018-04-26","close":342393.0},{"date":"2018-04-27","close":337036.125},{"date":"2018-04-30","close":349089.0625},{"date":"2018-05-02","close":350874.625},{"date":"2018-05-03","close":346856.9688},{"date":"2018-05-04","close":349089.0625},{"date":"2018-05-08","close":347303.4375},{"date":"2018-05-09","close":333018.4062},{"date":"2018-05-10","close":333018.4062},{"date":"2018-05-11","close":334804.0625},{"date":"2018-05-14","close":339268.125},{"date":"2018-05-15","close":334357.6562},{"date":"2018-05-16","close":323197.5},{"date":"2018-05-17","close":320965.4688},{"date":"2018-05-18","close":325876.0},{"date":"2018-05-21","close":320072.75},{"date":"2018-05-23","close":319179.875},{"date":"2018-05-24","close":315162.2812},{"date":"2018-05-25","close":309805.3438},{"date":"2018-05-28","close":320965.4688},{"date":"2018-05-29","close":313822.9688},{"date":"2018-05-30","close":306234.0312},{"date":"2018-05-31","close":307573.2812},{"date":"2018-06-01","close":312930.1562},{"date":"2018-06-04","close":316501.4375},{"date":"2018-06-05","close":316947.8125},{"date":"2018-06-07","close":312483.7812},{"date":"2018-06-08","close":312930.1562},{"date":"2018-06-11","close":317394.2812},{"date":"2018-06-12","close":315608.625},{"date":"2018-06-14","close":307126.9375},{"date":"2018-06-15","close":305341.25},{"date":"2018-06-18","close":295966.7188},{"date":"2018-06-19","close":291949.0938},{"date":"2018-06-20","close":291949.0938},{"date":"2018-06-21","close":291056.3438},{"date":"2018-06-22","close":294181.1875},{"date":"2018-06-25","close":299091.6562},{"date":"2018-06-26","close":295520.375},{"date":"2018-06-27","close":293734.7188},{"date":"2018-06-28","close":287966.0},{"date":"2018-06-29","close":287966.0},{"date":"2018-07-02","close":280064.0},{"date":"2018-07-03","close":277869.0},{"date":"2018-07-04","close":278308.0},{"date":"2018-07-05","close":279186.0},{"date":"2018-07-06","close":281381.0},{"date":"2018-07-09","close":283576.0},{"date":"2018-07-10","close":281381.0},{"date":"2018-07-11","close":276991.0},{"date":"2018-07-12","close":278308.0},{"date":"2018-07-13","close":283576.0},{"date":"2018-07-16","close":284893.0},{"date":"2018-07-17","close":279625.0},{"date":"2018-07-18","close":277869.0},{"date":"2018-07-19","close":276114.0},{"date":"2018-07-20","close":277430.0},{"date":"2018-07-23","close":279186.0},{"date":"2018-07-24","close":281820.0},{"date":"2018-07-25","close":282259.0},{"date":"2018-07-26","close":281820.0},{"date":"2018-07-27","close":281820.0},{"date":"2018-07-30","close":287088.0},{"date":"2018-07-31","close":297623.0},{"date":"2018-08-01","close":296745.0},{"date":"2018-08-02","close":294111.0},{"date":"2018-08-03","close":298501.0},{"date":"2018-08-06","close":300696.0},{"date":"2018-08-07","close":303330.0},{"date":"2018-08-08","close":300696.0},{"date":"2018-08-09","close":300257.0},{"date":"2018-08-10","close":295428.0},{"date":"2018-08-13","close":292794.0},{"date":"2018-08-14","close":301135.0},{"date":"2018-08-16","close":297623.0},{"date":"2018-08-17","close":292355.0},{"date":"2018-08-20","close":292355.0},{"date":"2018-08-21","close":294989.0},{"date":"2018-08-22","close":291917.0},{"date":"2018-08-23","close":293672.0},{"date":"2018-08-24","close":292794.0},{"date":"2018-08-27","close":291478.0},{"date":"2018-08-28","close":295428.0},{"date":"2018-08-29","close":295428.0},{"date":"2018-08-30","close":284454.0},{"date":"2018-08-31","close":284893.0},{"date":"2018-09-03","close":280942.0},{"date":"2018-09-04","close":280064.0},{"date":"2018-09-05","close":289722.0},{"date":"2018-09-06","close":291917.0},{"date":"2018-09-07","close":302891.0},{"date":"2018-09-10","close":305964.0},{"date":"2018-09-11","close":309036.0},{"date":"2018-09-12","close":306403.0},{"date":"2018-09-13","close":303769.0},{"date":"2018-09-14","close":301135.0},{"date":"2018-09-17","close":298501.0},{"date":"2018-09-18","close":297623.0},{"date":"2018-09-19","close":290600.0},{"date":"2018-09-20","close":296306.0},{"date":"2018-09-21","close":300696.0},{"date":"2018-09-27","close":295428.0},{"date":"2018-09-28","close":297623.0},{"date":"2018-10-01","close":291039.0},{"date":"2018-10-02","close":288844.0},{"date":"2018-10-04","close":282259.0},{"date":"2018-10-05","close":279186.0},{"date":"2018-10-08","close":274797.0},{"date":"2018-10-10","close":268212.0},{"date":"2018-10-11","close":259433.0},{"date":"2018-10-12","close":257677.0},{"date":"2018-10-15","close":254604.0},{"date":"2018-10-16","close":249336.0},{"date":"2018-10-17","close":249775.0},{"date":"2018-10-18","close":247580.0},{"date":"2018-10-19","close":245824.0},{"date":"2018-10-22","close":245824.0},{"date":"2018-10-23","close":237484.0},{"date":"2018-10-24","close":241874.0},{"date":"2018-10-25","close":233094.0},{"date":"2018-10-26","close":229582.0},{"date":"2018-10-29","close":223437.0},{"date":"2018-10-30","close":219925.0},{"date":"2018-10-31","close":216852.0},{"date":"2018-11-01","close":227388.0},{"date":"2018-11-02","close":233533.0},{"date":"2018-11-05","close":229143.0},{"date":"2018-11-06","close":224315.0},{"date":"2018-11-07","close":224315.0},{"date":"2018-11-08","close":232655.0},{"date":"2018-11-09","close":234411.0},{"date":"2018-11-12","close":235289.0},{"date":"2018-11-13","close":235728.0},{"date":"2018-11-14","close":239679.0},{"date":"2018-11-15","close":232655.0},{"date":"2018-11-16","close":238801.0},{"date":"2018-11-19","close":245824.0},{"date":"2018-11-20","close":245824.0},{"date":"2018-11-21","close":243630.0},{"date":"2018-11-22","close":237045.0},{"date":"2018-11-23","close":235728.0},{"date":"2018-11-26","close":243191.0},{"date":"2018-11-27","close":244946.0},{"date":"2018-11-28","close":246702.0},{"date":"2018-11-29","close":249775.0},{"date":"2018-11-30","close":244946.0},{"date":"2018-12-03","close":249336.0},{"date":"2018-12-04","close":251092.0},{"date":"2018-12-05","close":251531.0},{"date":"2018-12-06","close":252409.0},{"date":"2018-12-07","close":252409.0},{"date":"2018-12-10","close":248897.0},{"date":"2018-12-11","close":248458.0},{"date":"2018-12-12","close":254604.0},{"date":"2018-12-13","close":255921.0},{"date":"2018-12-14","close":255043.0},{"date":"2018-12-17","close":257677.0},{"date":"2018-12-18","close":261627.0},{"date":"2018-12-19","close":265139.0},{"date":"2018-12-20","close":274358.0},{"date":"2018-12-21","close":274358.0},{"date":"2018-12-24","close":273480.0},{"date":"2018-12-26","close":265139.0},{"date":"2018-12-27","close":268651.0},{"date":"2018-12-28","close":271285.0},{"date":"2019-01-02","close":270846.0},{"date":"2019-01-03","close":277869.0},{"date":"2019-01-04","close":271724.0},{"date":"2019-01-07","close":266456.0},{"date":"2019-01-08","close":266456.0},{"date":"2019-01-09","close":258555.0},{"date":"2019-01-10","close":258994.0},{"date":"2019-01-11","close":260749.0},{"date":"2019-01-14","close":255921.0},{"date":"2019-01-15","close":256360.0},{"date":"2019-01-16","close":262505.0},{"date":"2019-01-17","close":261627.0},{"date":"2019-01-18","close":268212.0},{"date":"2019-01-21","close":270407.0},{"date":"2019-01-22","close":278308.0},{"date":"2019-01-23","close":284454.0},{"date":"2019-01-24","close":283137.0},{"date":"2019-01-25","close":281381.0},{"date":"2019-01-28","close":280064.0},{"date":"2019-01-29","close":282259.0},{"date":"2019-01-30","close":282259.0},{"date":"2019-01-31","close":287088.0},{"date":"2019-02-01","close":296306.0},{"date":"2019-02-07","close":287088.0},{"date":"2019-02-08","close":281820.0},{"date":"2019-02-11","close":280942.0},{"date":"2019-02-12","close":285771.0},{"date":"2019-02-13","close":276552.0},{"date":"2019-02-14","close":282259.0},{"date":"2019-02-15","close":280942.0},{"date":"2019-02-18","close":282259.0},{"date":"2019-02-19","close":276552.0},{"date":"2019-02-20","close":285332.0},{"date":"2019-02-21","close":286210.0},{"date":"2019-02-22","close":284454.0},{"date":"2019-02-25","close":286649.0},{"date":"2019-02-26","close":285332.0},{"date":"2019-02-27","close":286649.0},{"date":"2019-02-28","close":280503.0},{"date":"2019-03-04","close":277430.0},{"date":"2019-03-05","close":280942.0},{"date":"2019-03-06","close":280064.0},{"date":"2019-03-07","close":273919.0},{"date":"2019-03-08","close":269968.0},{"date":"2019-03-11","close":269968.0},{"date":"2019-03-12","close":272602.0},{"date":"2019-03-13","close":276114.0},{"date":"2019-03-14","close":279186.0},{"date":"2019-03-15","close":291039.0},{"date":"2019-03-18","close":285332.0},{"date":"2019-03-19","close":286210.0},{"date":"2019-03-20","close":280942.0},{"date":"2019-03-21","close":278308.0},{"date":"2019-03-22","close":277430.0},{"date":"2019-03-25","close":273480.0},{"date":"2019-03-26","close":274358.0},{"date":"2019-03-27","close":273480.0},{"date":"2019-03-28","close":269968.0},{"date":"2019-03-29","close":279625.0},{"date":"2019-04-01","close":274358.0},{"date":"2019-04-02","close":275236.0},{"date":"2019-04-03","close":277430.0},{"date":"2019-04-04","close":276552.0},{"date":"2019-04-05","close":276114.0},{"date":"2019-04-08","close":275675.0},{"date":"2019-04-09","close":274358.0},{"date":"2019-04-10","close":293233.0},{"date":"2019-04-11","close":294550.0},{"date":"2019-04-12","close":303330.0},{"date":"2019-04-15","close":306842.0},{"date":"2019-04-16","close":306842.0},{"date":"2019-04-17","close":305964.0},{"date":"2019-04-18","close":305964.0},{"date":"2019-04-19","close":306842.0},{"date":"2019-04-22","close":309036.0},{"date":"2019-04-23","close":306403.0},{"date":"2019-04-24","close":307720.0},{"date":"2019-04-25","close":309475.0},{"date":"2019-04-26","close":312109.0},{"date":"2019-04-29","close":317377.0},{"date":"2019-04-30","close":311670.0},{"date":"2019-05-02","close":314743.0},{"date":"2019-05-03","close":307720.0},{"date":"2019-05-07","close":302452.0},{"date":"2019-05-08","close":305525.0},{"date":"2019-05-09","close":252848.0},{"date":"2019-05-10","close":252848.0},{"date":"2019-05-13","close":240557.0},{"date":"2019-05-14","close":237484.0},{"date":"2019-05-15","close":237484.0},{"date":"2019-05-16","close":240118.0},{"date":"2019-05-17","close":247580.0},{"date":"2019-05-20","close":238362.0},{"date":"2019-05-21","close":236167.0},{"date":"2019-05-22","close":233533.0},{"date":"2019-05-23","close":231338.0},{"date":"2019-05-24","close":231338.0},{"date":"2019-05-27","close":228266.0},{"date":"2019-05-28","close":225632.0},{"date":"2019-05-29","close":223437.0},{"date":"2019-05-30","close":224315.0},{"date":"2019-05-31","close":226510.0},{"date":"2019-06-03","close":224754.0},{"date":"2019-06-04","close":234411.0},{"date":"2019-06-05","close":230899.0},{"date":"2019-06-07","close":229143.0},{"date":"2019-06-10","close":235728.0},{"date":"2019-06-11","close":236606.0},{"date":"2019-06-12","close":236167.0},{"date":"2019-06-13","close":237923.0},{"date":"2019-06-14","close":237484.0},{"date":"2019-06-17","close":234850.0},{"date":"2019-06-18","close":235289.0},{"date":"2019-06-19","close":240557.0},{"date":"2019-06-20","close":240118.0},{"date":"2019-06-21","close":244069.0},{"date":"2019-06-24","close":243630.0},{"date":"2019-06-25","close":246702.0},{"date":"2019-06-26","close":247141.0},{"date":"2019-06-27","close":241435.0},{"date":"2019-06-28","close":241874.0},{"date":"2019-07-01","close":242313.0},{"date":"2019-07-02","close":244069.0},{"date":"2019-07-03","close":235289.0},{"date":"2019-07-04","close":240118.0},{"date":"2019-07-05","close":238801.0},{"date":"2019-07-08","close":231777.0},{"date":"2019-07-09","close":231777.0},{"date":"2019-07-10","close":228266.0},{"date":"2019-07-11","close":228266.0},{"date":"2019-07-12","close":232216.0},{"date":"2019-07-15","close":229582.0},{"date":"2019-07-16","close":233094.0},{"date":"2019-07-17","close":226510.0},{"date":"2019-07-18","close":216852.0},{"date":"2019-07-19","close":223876.0},{"date":"2019-07-22","close":223437.0},{"date":"2019-07-23","close":223437.0},{"date":"2019-07-24","close":221681.0},{"date":"2019-07-25","close":215535.0},{"date":"2019-07-26","close":220803.0},{"date":"2019-07-29","close":214218.0},{"date":"2019-07-30","close":208073.0},{"date":"2019-07-31","close":213779.0},{"date":"2019-08-01","close":210268.0},{"date":"2019-08-02","close":206317.0},{"date":"2019-08-05","close":205000.0},{"date":"2019-08-06","close":201927.0},{"date":"2019-08-07","close":195782.0},{"date":"2019-08-08","close":194465.0},{"date":"2019-08-09","close":197099.0},{"date":"2019-08-12","close":197099.0},{"date":"2019-08-13","close":190514.0},{"date":"2019-08-14","close":190953.0},{"date":"2019-08-16","close":188758.0},{"date":"2019-08-19","close":193148.0},{"date":"2019-08-20","close":192709.0},{"date":"2019-08-21","close":194465.0},{"date":"2019-08-22","close":191392.0},{"date":"2019-08-23","close":192709.0},{"date":"2019-08-26","close":187002.0},{"date":"2019-08-27","close":187002.0},{"date":"2019-08-28","close":192270.0},{"date":"2019-08-29","close":191392.0},{"date":"2019-08-30","close":197976.0},{"date":"2019-09-02","close":197537.0},{"date":"2019-09-03","close":198415.0},{"date":"2019-09-04","close":200171.0},{"date":"2019-09-05","close":197099.0},{"date":"2019-09-06","close":195343.0},{"date":"2019-09-09","close":194904.0},{"date":"2019-09-10","close":199293.0},{"date":"2019-09-11","close":201049.0},{"date":"2019-09-16","close":205878.0},{"date":"2019-09-17","close":203244.0},{"date":"2019-09-18","close":200610.0},{"date":"2019-09-19","close":201488.0},{"date":"2019-09-20","close":202805.0},{"date":"2019-09-23","close":204561.0},{"date":"2019-09-24","close":204561.0},{"date":"2019-09-25","close":201927.0},{"date":"2019-09-26","close":194465.0},{"date":"2019-09-27","close":192709.0},{"date":"2019-09-30","close":191392.0},{"date":"2019-10-01","close":193587.0},{"date":"2019-10-02","close":187880.0},{"date":"2019-10-04","close":183490.0},{"date":"2019-10-07","close":180857.0},{"date":"2019-10-08","close":179101.0},{"date":"2019-10-10","close":180857.0},{"date":"2019-10-11","close":187002.0},{"date":"2019-10-14","close":191831.0},{"date":"2019-10-15","close":193148.0},{"date":"2019-10-16","close":194904.0},{"date":"2019-10-17","close":195343.0},{"date":"2019-10-18","close":193587.0},{"date":"2019-10-21","close":197099.0},{"date":"2019-10-22","close":200171.0},{"date":"2019-10-23","close":198854.0},{"date":"2019-10-24","close":199293.0},{"date":"2019-10-25","close":195343.0},{"date":"2019-10-28","close":200610.0},{"date":"2019-10-29","close":199732.0},{"date":"2019-10-30","close":196660.0},{"date":"2019-10-31","close":198415.0},{"date":"2019-11-01","close":198415.0},{"date":"2019-11-04","close":209829.0},{"date":"2019-11-05","close":210268.0},{"date":"2019-11-06","close":213340.0},{"date":"2019-11-07","close":206317.0},{"date":"2019-11-08","close":208512.0},{"date":"2019-11-11","close":202366.0},{"date":"2019-11-12","close":204561.0},{"date":"2019-11-13","close":198415.0},{"date":"2019-11-14","close":197537.0},{"date":"2019-11-15","close":197976.0},{"date":"2019-11-18","close":194026.0},{"date":"2019-11-19","close":193587.0},{"date":"2019-11-20","close":188758.0},{"date":"2019-11-21","close":190514.0},{"date":"2019-11-22","close":189197.0},{"date":"2019-11-25","close":193148.0},{"date":"2019-11-26","close":190953.0},{"date":"2019-11-27","close":194026.0},{"date":"2019-11-28","close":191831.0},{"date":"2019-11-29","close":190514.0},{"date":"2019-12-02","close":196660.0},{"date":"2019-12-03","close":197099.0},{"date":"2019-12-04","close":194026.0},{"date":"2019-12-05","close":194465.0},{"date":"2019-12-06","close":194026.0},{"date":"2019-12-09","close":190514.0},{"date":"2019-12-10","close":191831.0},{"date":"2019-12-11","close":189197.0},{"date":"2019-12-12","close":191392.0},{"date":"2019-12-13","close":199293.0},{"date":"2019-12-16","close":199732.0},{"date":"2019-12-17","close":204122.0},{"date":"2019-12-18","close":203683.0},{"date":"2019-12-19","close":207195.0},{"date":"2019-12-20","close":204122.0},{"date":"2019-12-23","close":203683.0},{"date":"2019-12-24","close":204561.0},{"date":"2019-12-26","close":205000.0},{"date":"2019-12-27","close":205000.0},{"date":"2019-12-30","close":205000.0},{"date":"2020-01-02","close":205000.0},{"date":"2020-01-03","close":205000.0},{"date":"2020-01-06","close":205000.0},{"date":"2020-01-07","close":205000.0},{"date":"2020-01-08","close":205000.0},{"date":"2020-01-09","close":205000.0},{"date":"2020-01-10","close":205000.0},{"date":"2020-01-13","close":205000.0},{"date":"2020-01-14","close":205000.0},{"date":"2020-01-15","close":205000.0},{"date":"2020-01-16","close":205000.0},{"date":"2020-01-17","close":205000.0},{"date":"2020-01-20","close":205000.0},{"date":"2020-01-21","close":198064.4375},{"date":"2020-01-22","close":194319.5625},{"date":"2020-01-23","close":185997.5312},{"date":"2020-01-28","close":171433.9531},{"date":"2020-01-29","close":174762.7812},{"date":"2020-01-30","close":170601.75},{"date":"2020-01-31","close":167689.0156},{"date":"2020-02-03","close":161447.5},{"date":"2020-02-04","close":162279.7031},{"date":"2020-02-05","close":167272.9219},{"date":"2020-02-06","close":174346.6562},{"date":"2020-02-07","close":175594.9688},{"date":"2020-02-10","close":178923.7656},{"date":"2020-02-11","close":187661.9062},{"date":"2020-02-12","close":192239.0156},{"date":"2020-02-13","close":188910.2031},{"date":"2020-02-14","close":173930.5469},{"date":"2020-02-17","close":173098.3438},{"date":"2020-02-18","close":174762.7812},{"date":"2020-02-19","close":173098.3438},{"date":"2020-02-20","close":175178.8594},{"date":"2020-02-21","close":164360.2344},{"date":"2020-02-24","close":154789.875},{"date":"2020-02-25","close":153125.4688},{"date":"2020-02-26","close":149796.6562},{"date":"2020-02-27","close":147300.0469},{"date":"2020-02-28","close":138561.9062},{"date":"2020-03-02","close":138145.7969},{"date":"2020-03-03","close":138978.0156},{"date":"2020-03-04","close":139810.1875},{"date":"2020-03-05","close":145635.6406},{"date":"2020-03-06","close":143555.125},{"date":"2020-03-09","close":143555.125},{"date":"2020-03-10","close":137313.6094},{"date":"2020-03-11","close":136481.4062},{"date":"2020-03-12","close":136481.4062},{"date":"2020-03-13","close":120669.5078},{"date":"2020-03-16","close":120669.5078},{"date":"2020-03-17","close":114428.0078},{"date":"2020-03-18","close":109434.7891},{"date":"2020-03-19","close":94871.2188},{"date":"2020-03-20","close":103193.2422},{"date":"2020-03-23","close":89045.7812},{"date":"2020-03-24","close":94871.2188},{"date":"2020-03-25","close":101528.8281},{"date":"2020-03-26","close":106522.0625},{"date":"2020-03-27","close":107770.375},{"date":"2020-03-30","close":108186.4609},{"date":"2020-03-31","close":107770.375},{"date":"2020-04-01","close":106522.0625},{"date":"2020-04-02","close":109850.875},{"date":"2020-04-03","close":108602.5703},{"date":"2020-04-06","close":111099.1797},{"date":"2020-04-07","close":111515.2812},{"date":"2020-04-08","close":111931.3906},{"date":"2020-04-09","close":114844.1016},{"date":"2020-04-10","close":126911.0547},{"date":"2020-04-13","close":121917.8125},{"date":"2020-04-14","close":121917.8125},{"date":"2020-04-16","close":118589.0},{"date":"2020-04-17","close":119837.3281},{"date":"2020-04-20","close":119005.1016},{"date":"2020-04-21","close":116092.4062},{"date":"2020-04-22","close":120253.4219},{"date":"2020-04-23","close":130655.9531},{"date":"2020-04-24","close":128575.4531},{"date":"2020-04-27","close":138561.9062},{"date":"2020-04-28","close":138145.7969},{"date":"2020-04-29","close":137313.6094},{"date":"2020-05-04","close":132736.4688},{"date":"2020-05-06","close":131072.0625},{"date":"2020-05-07","close":131072.0625},{"date":"2020-05-08","close":131072.0625},{"date":"2020-05-11","close":127327.1641},{"date":"2020-05-12","close":123166.1406},{"date":"2020-05-13","close":122333.9219},{"date":"2020-05-14","close":119837.3281},{"date":"2020-05-15","close":119005.1016},{"date":"2020-05-18","close":119005.1016},{"date":"2020-05-19","close":123998.3438},{"date":"2020-05-20","close":124830.5547},{"date":"2020-05-21","close":131072.0625},{"date":"2020-05-22","close":126494.9531},{"date":"2020-05-25","close":125246.6484},{"date":"2020-05-26","close":128575.4531},{"date":"2020-05-27","close":128159.3594},{"date":"2020-05-28","close":126911.0547},{"date":"2020-05-29","close":119421.2266},{"date":"2020-06-01","close":119837.3281},{"date":"2020-06-02","close":122750.0312},{"date":"2020-06-03","close":128575.4531},{"date":"2020-06-04","close":126911.0547},{"date":"2020-06-05","close":129823.7734},{"date":"2020-06-08","close":130239.8672},{"date":"2020-06-09","close":130239.8672},{"date":"2020-06-10","close":127743.2266},{"date":"2020-06-11","close":121917.8125},{"date":"2020-06-12","close":117340.7031},{"date":"2020-06-15","close":111931.3906},{"date":"2020-06-16","close":117756.8047},{"date":"2020-06-17","close":120253.4219},{"date":"2020-06-18","close":120669.5078},{"date":"2020-06-19","close":119421.2266},{"date":"2020-06-22","close":116092.4062},{"date":"2020-06-23","close":116924.6016},{"date":"2020-06-24","close":117340.7031},{"date":"2020-06-25","close":113179.6875},{"date":"2020-06-26","close":113595.7891},{"date":"2020-06-29","close":111253.6094},{"date":"2020-06-30","close":111253.6094},{"date":"2020-07-01","close":111671.8594},{"date":"2020-07-02","close":111671.8594},{"date":"2020-07-03","close":112508.3438},{"date":"2020-07-06","close":113763.0781},{"date":"2020-07-07","close":113344.8438},{"date":"2020-07-08","close":112508.3438},{"date":"2020-07-09","close":114599.5938},{"date":"2020-07-10","close":111253.6094},{"date":"2020-07-13","close":114181.3359},{"date":"2020-07-14","close":113763.0781},{"date":"2020-07-15","close":117109.0703},{"date":"2020-07-16","close":120873.2891},{"date":"2020-07-17","close":117945.5625},{"date":"2020-07-20","close":116272.5703},{"date":"2020-07-21","close":118782.0391},{"date":"2020-07-22","close":119200.2891},{"date":"2020-07-23","close":115436.0781},{"date":"2020-07-24","close":114181.3359},{"date":"2020-07-27","close":112926.5938},{"date":"2020-07-28","close":112508.3438},{"date":"2020-07-29","close":116690.8203},{"date":"2020-07-30","close":114181.3359},{"date":"2020-07-31","close":112508.3438},{"date":"2020-08-03","close":112926.5938},{"date":"2020-08-04","close":114181.3359},{"date":"2020-08-05","close":113344.8438},{"date":"2020-08-06","close":114599.5938},{"date":"2020-08-07","close":113763.0781},{"date":"2020-08-10","close":119200.2891},{"date":"2020-08-11","close":126728.7344},{"date":"2020-08-12","close":131747.6875},{"date":"2020-08-13","close":133420.6719},{"date":"2020-08-14","close":135511.9375},{"date":"2020-08-18","close":122964.5078},{"date":"2020-08-19","close":122546.2578},{"date":"2020-08-20","close":115436.0781},{"date":"2020-08-21","close":116272.5703},{"date":"2020-08-24","close":117109.0703},{"date":"2020-08-25","close":121291.5234},{"date":"2020-08-26","close":118782.0391},{"date":"2020-08-27","close":117109.0703},{"date":"2020-08-28","close":116690.8203},{"date":"2020-08-31","close":116690.8203},{"date":"2020-09-01","close":118363.8047},{"date":"2020-09-02","close":120455.0547},{"date":"2020-09-03","close":122546.2578},{"date":"2020-09-04","close":118782.0391},{"date":"2020-09-07","close":126310.4922},{"date":"2020-09-08","close":123382.7656},{"date":"2020-09-09","close":122964.5078},{"date":"2020-09-10","close":124219.2578},{"date":"2020-09-11","close":125055.7344},{"date":"2020-09-14","close":127146.9922},{"date":"2020-09-15","close":124637.5156},{"date":"2020-09-16","close":123382.7656},{"date":"2020-09-17","close":132165.9219},{"date":"2020-09-18","close":130074.7188},{"date":"2020-09-21","close":125892.25},{"date":"2020-09-22","close":121291.5234},{"date":"2020-09-23","close":122546.2578},{"date":"2020-09-24","close":119200.2891},{"date":"2020-09-25","close":116690.8203},{"date":"2020-09-28","close":120455.0547},{"date":"2020-09-29","close":122128.0156},{"date":"2020-10-05","close":128401.7031},{"date":"2020-10-06","close":127146.9922},{"date":"2020-10-07","close":129656.4688},{"date":"2020-10-08","close":129238.2109},{"date":"2020-10-12","close":130492.9531},{"date":"2020-10-13","close":132165.9219},{"date":"2020-10-14","close":131747.6875},{"date":"2020-10-15","close":130911.2109},{"date":"2020-10-16","close":131329.4375},{"date":"2020-10-19","close":135093.6562},{"date":"2020-10-20","close":131747.6875},{"date":"2020-10-21","close":131747.6875},{"date":"2020-10-22","close":130492.9531},{"date":"2020-10-23","close":130911.2109},{"date":"2020-10-26","close":135511.9375},{"date":"2020-10-27","close":135511.9375},{"date":"2020-10-28","close":133838.9062},{"date":"2020-10-29","close":130492.9531},{"date":"2020-10-30","close":127983.4844},{"date":"2020-11-02","close":132584.2031},{"date":"2020-11-03","close":134675.4375},{"date":"2020-11-04","close":134257.1875},{"date":"2020-11-05","close":135930.1562},{"date":"2020-11-06","close":135093.6562},{"date":"2020-11-09","close":136348.4375},{"date":"2020-11-10","close":140530.875},{"date":"2020-11-11","close":143458.625},{"date":"2020-11-12","close":141367.375},{"date":"2020-11-13","close":136766.6719},{"date":"2020-11-16","close":140949.125},{"date":"2020-11-17","close":139276.1406},{"date":"2020-11-18","close":141785.6094},{"date":"2020-11-19","close":139276.1406},{"date":"2020-11-20","close":140112.625},{"date":"2020-11-23","close":143040.3594},{"date":"2020-11-24","close":143458.625},{"date":"2020-11-25","close":140949.125},{"date":"2020-11-26","close":140949.125},{"date":"2020-11-27","close":142203.875},{"date":"2020-11-30","close":140530.875},{"date":"2020-12-01","close":141785.6094},{"date":"2020-12-02","close":143876.8281},{"date":"2020-12-03","close":143876.8281},{"date":"2020-12-04","close":143458.625},{"date":"2020-12-07","close":141367.375},{"date":"2020-12-08","close":139694.4062},{"date":"2020-12-09","close":143040.3594},{"date":"2020-12-10","close":143040.3594},{"date":"2020-12-11","close":148059.3125},{"date":"2020-12-14","close":153496.5},{"date":"2020-12-15","close":154751.25},{"date":"2020-12-16","close":159770.2344},{"date":"2020-12-17","close":160606.7188},{"date":"2020-12-18","close":161443.2188},{"date":"2020-12-21","close":158097.2344},{"date":"2020-12-22","close":154333.0156},{"date":"2020-12-23","close":158097.2344},{"date":"2020-12-24","close":166880.4062},{"date":"2020-12-28","close":162279.7031},{"date":"2020-12-29","close":166143.5312},{"date":"2020-12-30","close":169578.0},{"date":"2021-01-04","close":170865.9219},{"date":"2021-01-05","close":175588.3594},{"date":"2021-01-06","close":173871.0938},{"date":"2021-01-07","close":176446.9688},{"date":"2021-01-08","close":180740.0938},{"date":"2021-01-11","close":176017.6719},{"date":"2021-01-12","close":173441.7812},{"date":"2021-01-13","close":171295.2188},{"date":"2021-01-14","close":176017.6719},{"date":"2021-01-15","close":173871.0938},{"date":"2021-01-18","close":168719.3438},{"date":"2021-01-19","close":172583.1562},{"date":"2021-01-20","close":176876.2812},{"date":"2021-01-21","close":179452.1406},{"date":"2021-01-22","close":184603.8906},{"date":"2021-01-25","close":189755.6406},{"date":"2021-01-26","close":187609.0625},{"date":"2021-01-27","close":181598.7031},{"date":"2021-01-28","close":176876.2812},{"date":"2021-01-29","close":170436.6094},{"date":"2021-02-01","close":172153.8594},{"date":"2021-02-02","close":174729.7344},{"date":"2021-02-03","close":176876.2812},{"date":"2021-02-04","close":173871.0938},{"date":"2021-02-05","close":173441.7812},{"date":"2021-02-08","close":177734.9062},{"date":"2021-02-09","close":176017.6719},{"date":"2021-02-10","close":182457.3281},{"date":"2021-02-15","close":185462.5},{"date":"2021-02-16","close":184603.8906},{"date":"2021-02-17","close":180310.7812},{"date":"2021-02-18","close":179022.8281},{"date":"2021-02-19","close":179452.1406},{"date":"2021-02-22","close":179452.1406},{"date":"2021-02-23","close":177734.9062},{"date":"2021-02-24","close":170865.9219},{"date":"2021-02-25","close":175159.0469},{"date":"2021-02-26","close":171295.2188},{"date":"2021-03-02","close":172583.1562},{"date":"2021-03-03","close":174300.4062},{"date":"2021-03-04","close":174300.4062},{"date":"2021-03-05","close":172583.1562},{"date":"2021-03-08","close":173012.4844},{"date":"2021-03-09","close":171724.5312},{"date":"2021-03-10","close":170436.6094},{"date":"2021-03-11","close":171724.5312},{"date":"2021-03-12","close":175159.0469},{"date":"2021-03-15","close":177734.9062},{"date":"2021-03-16","close":177734.9062},{"date":"2021-03-17","close":175159.0469},{"date":"2021-03-18","close":175588.3594},{"date":"2021-03-19","close":173012.4844},{"date":"2021-03-22","close":174300.4062},{"date":"2021-03-23","close":176876.2812},{"date":"2021-03-24","close":175588.3594},{"date":"2021-03-25","close":191043.5781},{"date":"2021-03-26","close":197053.9531},{"date":"2021-03-29","close":200488.4219},{"date":"2021-03-30","close":194907.3438},{"date":"2021-03-31","close":203922.8906},{"date":"2021-04-01","close":201776.3438},{"date":"2021-04-02","close":196624.6094},{"date":"2021-04-05","close":199629.7969},{"date":"2021-04-06","close":214655.6719},{"date":"2021-04-07","close":224100.5469},{"date":"2021-04-08","close":234833.3125},{"date":"2021-04-09","close":233545.375},{"date":"2021-04-12","close":240843.6875},{"date":"2021-04-13","close":235691.9375},{"date":"2021-04-14","close":236979.875},{"date":"2021-04-15","close":233974.7031},{"date":"2021-04-16","close":233545.375},{"date":"2021-04-19","close":242131.625},{"date":"2021-04-20","close":245566.0781},{"date":"2021-04-21","close":251576.4375},{"date":"2021-04-22","close":271754.0625},{"date":"2021-04-23","close":279052.375},{"date":"2021-04-26","close":279481.7188},{"date":"2021-04-27","close":273900.6562},{"date":"2021-04-28","close":270466.125},{"date":"2021-04-29","close":279052.375},{"date":"2021-04-30","close":268748.9062},{"date":"2021-05-03","close":255440.2656},{"date":"2021-05-04","close":261021.2969},{"date":"2021-05-06","close":276476.5312},{"date":"2021-05-07","close":272612.75},{"date":"2021-05-10","close":292790.3125},{"date":"2021-05-11","close":316402.5},{"date":"2021-05-12","close":303523.125},{"date":"2021-05-13","close":288067.9375},{"date":"2021-05-14","close":292361.0625},{"date":"2021-05-17","close":284204.125},{"date":"2021-05-18","close":287638.625},{"date":"2021-05-20","close":288497.2188},{"date":"2021-05-21","close":288497.2188},{"date":"2021-05-24","close":286780.0312},{"date":"2021-05-25","close":282057.5625},{"date":"2021-05-26","close":267461.0},{"date":"2021-05-27","close":267890.2812},{"date":"2021-05-28","close":267031.6562},{"date":"2021-05-31","close":264026.5312},{"date":"2021-06-01","close":269607.5312},{"date":"2021-06-02","close":279481.7188},{"date":"2021-06-03","close":274759.2188},{"date":"2021-06-04","close":269607.5312},{"date":"2021-06-07","close":270036.9062},{"date":"2021-06-08","close":268319.625},{"date":"2021-06-09","close":264026.5312},{"date":"2021-06-10","close":261450.6562},{"date":"2021-06-11","close":272612.75},{"date":"2021-06-14","close":272612.75},{"date":"2021-06-15","close":265314.4375},{"date":"2021-06-16","close":264026.5312},{"date":"2021-06-17","close":264026.5312},{"date":"2021-06-18","close":262738.5625},{"date":"2021-06-21","close":257157.5312},{"date":"2021-06-22","close":267890.2812},{"date":"2021-06-23","close":267031.6562},{"date":"2021-06-24","close":266602.375},{"date":"2021-06-25","close":285921.3438},{"date":"2021-06-28","close":288067.9375},{"date":"2021-06-29","close":291512.75},{"date":"2021-06-30","close":295818.6562},{"date":"2021-07-01","close":287206.75},{"date":"2021-07-02","close":291082.0938},{"date":"2021-07-05","close":291512.75},{"date":"2021-07-06","close":287206.75},{"date":"2021-07-07","close":282470.25},{"date":"2021-07-08","close":273858.3125},{"date":"2021-07-09","close":269121.75},{"date":"2021-07-12","close":268260.5938},{"date":"2021-07-13","close":269121.75},{"date":"2021-07-14","close":267399.4062},{"date":"2021-07-15","close":273858.3125},{"date":"2021-07-16","close":279025.4688},{"date":"2021-07-19","close":269552.3438},{"date":"2021-07-20","close":266538.1875},{"date":"2021-07-21","close":269552.3438},{"date":"2021-07-22","close":275580.6562},{"date":"2021-07-23","close":289359.6875},{"date":"2021-07-26","close":277303.0625},{"date":"2021-07-27","close":277733.6562},{"date":"2021-07-28","close":283331.3438},{"date":"2021-07-29","close":303138.8125},{"date":"2021-07-30","close":305722.2812},{"date":"2021-08-02","close":303569.3125},{"date":"2021-08-03","close":295818.6562},{"date":"2021-08-04","close":300985.7812},{"date":"2021-08-05","close":287206.75},{"date":"2021-08-06","close":282900.7812},{"date":"2021-08-09","close":278594.9062},{"date":"2021-08-10","close":278164.25},{"date":"2021-08-11","close":280317.25},{"date":"2021-08-12","close":278594.9062},{"date":"2021-08-13","close":276011.2812},{"date":"2021-08-17","close":266968.7812},{"date":"2021-08-18","close":267829.9688},{"date":"2021-08-19","close":252759.1875},{"date":"2021-08-20","close":247161.4531},{"date":"2021-08-23","close":249744.9688},{"date":"2021-08-24","close":285914.9375},{"date":"2021-08-25","close":312611.8438},{"date":"2021-08-26","close":313473.0625},{"date":"2021-08-27","close":308305.9062},{"date":"2021-08-30","close":310458.8125},{"date":"2021-08-31","close":310028.2812},{"date":"2021-09-01","close":331558.0312},{"date":"2021-09-02","close":342753.4688},{"date":"2021-09-03","close":331558.0312},{"date":"2021-09-06","close":381076.4062},{"date":"2021-09-07","close":388396.5},{"date":"2021-09-08","close":386243.5625},{"date":"2021-09-09","close":386243.5625},{"date":"2021-09-10","close":400022.5625},{"date":"2021-09-13","close":395716.6562},{"date":"2021-09-14","close":399592.0312},{"date":"2021-09-15","close":392271.8438},{"date":"2021-09-16","close":394424.875},{"date":"2021-09-17","close":390980.0625},{"date":"2021-09-23","close":381937.5625},{"date":"2021-09-24","close":391841.2812},{"date":"2021-09-27","close":375909.2812},{"date":"2021-09-28","close":375048.0938},{"date":"2021-09-29","close":374617.5625},{"date":"2021-09-30","close":358254.9062},{"date":"2021-10-01","close":344045.3125},{"date":"2021-10-05","close":335864.0},{"date":"2021-10-06","close":319070.8125},{"date":"2021-10-07","close":331127.4375},{"date":"2021-10-08","close":325099.0938},{"date":"2021-10-12","close":325960.25},{"date":"2021-10-13","close":330266.25},{"date":"2021-10-14","close":333711.0},{"date":"2021-10-15","close":332419.25},{"date":"2021-10-18","close":320362.5625},{"date":"2021-10-19","close":320793.125},{"date":"2021-10-20","close":310458.8125},{"date":"2021-10-21","close":309167.0625},{"date":"2021-10-22","close":303138.8125},{"date":"2021-10-25","close":300124.5625},{"date":"2021-10-26","close":303138.8125},{"date":"2021-10-27","close":294957.4688},{"date":"2021-10-28","close":290220.9375},{"date":"2021-10-29","close":286776.1562},{"date":"2021-11-01","close":281609.0312},{"date":"2021-11-02","close":282470.25},{"date":"2021-11-03","close":276011.2812},{"date":"2021-11-04","close":274288.9062},{"date":"2021-11-05","close":271705.375},{"date":"2021-11-08","close":291512.75},{"date":"2021-11-09","close":279456.0625},{"date":"2021-11-10","close":267399.4062},{"date":"2021-11-11","close":265677.0},{"date":"2021-11-12","close":275150.0938},{"date":"2021-11-15","close":280747.8438},{"date":"2021-11-16","close":268691.1562},{"date":"2021-11-17","close":262662.8438},{"date":"2021-11-18","close":269552.3438},{"date":"2021-11-19","close":265677.0},{"date":"2021-11-22","close":267829.9688},{"date":"2021-11-23","close":263524.0312},{"date":"2021-11-24","close":262662.8438},{"date":"2021-11-25","close":257495.6875},{"date":"2021-11-26","close":251467.3594},{"date":"2021-11-29","close":245439.0156},{"date":"2021-11-30","close":236827.1719},{"date":"2021-12-01","close":254912.1562},{"date":"2021-12-02","close":259648.6719},{"date":"2021-12-03","close":269982.9688},{"date":"2021-12-06","close":276011.2812},{"date":"2021-12-07","close":279886.625},{"date":"2021-12-08","close":276872.4688},{"date":"2021-12-09","close":279886.625},{"date":"2021-12-10","close":276011.2812},{"date":"2021-12-13","close":272135.875},{"date":"2021-12-14","close":267829.9688},{"date":"2021-12-15","close":266107.5938},{"date":"2021-12-16","close":270844.1875},{"date":"2021-12-17","close":271705.375},{"date":"2021-12-20","close":263954.625},{"date":"2021-12-21","close":263093.375},{"date":"2021-12-22","close":261801.6406},{"date":"2021-12-23","close":263524.0312},{"date":"2021-12-24","close":265246.375},{"date":"2021-12-27","close":271274.7188},{"date":"2021-12-28","close":271274.7188},{"date":"2021-12-29","close":273030.5938},{"date":"2021-12-30","close":276542.1562},{"date":"2022-01-03","close":309000.0},{"date":"2022-01-04","close":340190.75},{"date":"2022-01-05","close":341507.6875},{"date":"2022-01-06","close":340190.75},{"date":"2022-01-07","close":332728.5625},{"date":"2022-01-10","close":323510.5},{"date":"2022-01-11","close":324827.3438},{"date":"2022-01-12","close":329655.875},{"date":"2022-01-13","close":328339.0},{"date":"2022-01-14","close":328777.9375},{"date":"2022-01-17","close":330094.8125},{"date":"2022-01-18","close":336679.2188},{"date":"2022-01-19","close":343702.4688},{"date":"2022-01-20","close":340190.75},{"date":"2022-01-21","close":320437.8125},{"date":"2022-01-24","close":312975.5625},{"date":"2022-01-25","close":302001.6562},{"date":"2022-01-26","close":302001.6562},{"date":"2022-01-27","close":312975.5625},{"date":"2022-01-28","close":334484.4062},{"date":"2022-02-03","close":344141.375},{"date":"2022-02-04","close":356432.1875},{"date":"2022-02-07","close":351603.6562},{"date":"2022-02-08","close":351603.6562},{"date":"2022-02-09","close":351603.6562},{"date":"2022-02-10","close":336679.2188},{"date":"2022-02-11","close":327900.0312},{"date":"2022-02-14","close":329655.875},{"date":"2022-02-15","close":260300.7969},{"date":"2022-02-16","close":269080.0},{"date":"2022-02-17","close":274347.4062},{"date":"2022-02-18","close":275225.3438},{"date":"2022-02-21","close":275225.3438},{"date":"2022-02-22","close":275225.3438},{"date":"2022-02-23","close":275225.3438},{"date":"2022-02-24","close":273908.5},{"date":"2022-02-25","close":291027.7188},{"date":"2022-02-28","close":291027.7188},{"date":"2022-03-02","close":289271.9375},{"date":"2022-03-03","close":291466.7188},{"date":"2022-03-04","close":291466.7188},{"date":"2022-03-07","close":277420.125},{"date":"2022-03-08","close":266885.2188},{"date":"2022-03-10","close":266885.2188},{"date":"2022-03-11","close":266885.2188},{"date":"2022-03-14","close":289271.9375},{"date":"2022-03-15","close":289271.9375},{"date":"2022-03-16","close":289271.9375},{"date":"2022-03-17","close":289271.9375},{"date":"2022-03-18","close":285321.3125},{"date":"2022-03-21","close":285321.3125},{"date":"2022-03-22","close":287077.1875},{"date":"2022-03-23","close":292783.5},{"date":"2022-03-24","close":292344.6562},{"date":"2022-03-25","close":294978.3438},{"date":"2022-03-28","close":294978.3438},{"date":"2022-03-29","close":299367.9062},{"date":"2022-03-30","close":298051.0312},{"date":"2022-03-31","close":300245.8125},{"date":"2022-04-01","close":296295.25},{"date":"2022-04-04","close":301562.6875},{"date":"2022-04-05","close":299806.9062},{"date":"2022-04-06","close":291466.7188},{"date":"2022-04-07","close":283565.5},{"date":"2022-04-08","close":280053.8438},{"date":"2022-04-11","close":279175.9688},{"date":"2022-04-12","close":275225.3438},{"date":"2022-04-13","close":279614.875},{"date":"2022-04-14","close":281809.6562},{"date":"2022-04-15","close":295417.3125},{"date":"2022-04-18","close":291027.7188},{"date":"2022-04-19","close":292344.6562},{"date":"2022-04-20","close":288394.0},{"date":"2022-04-21","close":302879.5625},{"date":"2022-04-22","close":298490.0},{"date":"2022-04-25","close":302001.6562},{"date":"2022-04-26","close":298490.0},{"date":"2022-04-27","close":289271.9375},{"date":"2022-04-28","close":300684.7812},{"date":"2022-04-29","close":300684.7812},{"date":"2022-05-02","close":306830.1562},{"date":"2022-05-03","close":311658.6562},{"date":"2022-05-04","close":324827.3438},{"date":"2022-05-06","close":325266.3438},{"date":"2022-05-09","close":361500.0},{"date":"2022-05-10","close":302879.5625},{"date":"2022-05-11","close":298490.0},{"date":"2022-05-12","close":294978.3438},{"date":"2022-05-13","close":298490.0},{"date":"2022-05-16","close":292783.5},{"date":"2022-05-17","close":301562.6875},{"date":"2022-05-18","close":300684.7812},{"date":"2022-05-19","close":296734.1562},{"date":"2022-05-20","close":299806.9062},{"date":"2022-05-23","close":300245.8125},{"date":"2022-05-24","close":296295.25},{"date":"2022-05-25","close":305074.3438},{"date":"2022-05-26","close":302001.6562},{"date":"2022-05-27","close":309025.0},{"date":"2022-05-30","close":311658.6562},{"date":"2022-05-31","close":306391.2188},{"date":"2022-06-02","close":305952.2188},{"date":"2022-06-03","close":315609.25},{"date":"2022-06-07","close":299806.9062},{"date":"2022-06-08","close":301123.75},{"date":"2022-06-09","close":298928.9688},{"date":"2022-06-10","close":296295.25},{"date":"2022-06-13","close":278736.9688},{"date":"2022-06-14","close":271274.7188},{"date":"2022-06-15","close":266885.2188},{"date":"2022-06-16","close":268202.0},{"date":"2022-06-17","close":267763.125},{"date":"2022-06-20","close":258984.0},{"date":"2022-06-21","close":257228.125},{"date":"2022-06-22","close":243620.5469},{"date":"2022-06-23","close":237036.1875},{"date":"2022-06-24","close":241425.7656},{"date":"2022-06-27","close":251521.7344},{"date":"2022-06-28","close":256789.1875},{"date":"2022-06-29","close":253705.9844},{"date":"2022-06-30","close":253265.5},{"date":"2022-07-01","close":258551.0625},{"date":"2022-07-04","close":255908.25},{"date":"2022-07-05","close":264717.5},{"date":"2022-07-06","close":251503.6719},{"date":"2022-07-07","close":254586.8906},{"date":"2022-07-08","close":253265.5},{"date":"2022-07-11","close":247979.9531},{"date":"2022-07-12","close":246658.5781},{"date":"2022-07-13","close":244015.8125},{"date":"2022-07-14","close":242694.4375},{"date":"2022-07-15","close":233444.7188},{"date":"2022-07-18","close":245777.6719},{"date":"2022-07-19","close":242253.9688},{"date":"2022-07-20","close":250182.25},{"date":"2022-07-21","close":250622.7188},{"date":"2022-07-22","close":250622.7188},{"date":"2022-07-25","close":253705.9844},{"date":"2022-07-26","close":253705.9844},{"date":"2022-07-27","close":249301.3438},{"date":"2022-07-28","close":254586.8906},{"date":"2022-07-29","close":256789.2031},{"date":"2022-08-01","close":266038.9062},{"date":"2022-08-02","close":262074.75},{"date":"2022-08-03","close":273526.7812},{"date":"2022-08-04","close":265158.0},{"date":"2022-08-05","close":264717.5},{"date":"2022-08-08","close":265598.4062},{"date":"2022-08-09","close":264277.0938},{"date":"2022-08-10","close":268241.1562},{"date":"2022-08-11","close":270443.5},{"date":"2022-08-12","close":270883.9688},{"date":"2022-08-16","close":277931.4062},{"date":"2022-08-17","close":273967.2188},{"date":"2022-08-18","close":269562.5938},{"date":"2022-08-19","close":264717.5},{"date":"2022-08-22","close":266038.9062},{"date":"2022-08-23","close":262515.1875},{"date":"2022-08-24","close":267360.2812},{"date":"2022-08-25","close":267360.2812},{"date":"2022-08-26","close":268681.6875},{"date":"2022-08-29","close":253265.5},{"date":"2022-08-30","close":256789.2031},{"date":"2022-08-31","close":259431.9844},{"date":"2022-09-01","close":253265.5},{"date":"2022-09-02","close":250182.25},{"date":"2022-09-05","close":250182.25},{"date":"2022-09-06","close":257229.6406},{"date":"2022-09-07","close":248860.8438},{"date":"2022-09-08","close":250182.25},{"date":"2022-09-13","close":256789.2031},{"date":"2022-09-14","close":248420.4219},{"date":"2022-09-15","close":250622.7188},{"date":"2022-09-16","close":236968.4062},{"date":"2022-09-19","close":230801.9531},{"date":"2022-09-20","close":235647.0312},{"date":"2022-09-21","close":237408.875},{"date":"2022-09-22","close":226397.3281},{"date":"2022-09-23","close":218028.5781},{"date":"2022-09-26","close":207017.0156},{"date":"2022-09-27","close":214945.3125},{"date":"2022-09-28","close":206136.0938},{"date":"2022-09-29","close":207017.0156},{"date":"2022-09-30","close":203933.7969},{"date":"2022-10-04","close":212302.5625},{"date":"2022-10-05","close":214945.3125},{"date":"2022-10-06","close":212743.0156},{"date":"2022-10-07","close":217147.6406},{"date":"2022-10-11","close":208778.875},{"date":"2022-10-12","close":215826.25},{"date":"2022-10-13","close":210100.2656},{"date":"2022-10-14","close":216266.7031},{"date":"2022-10-17","close":213183.4531},{"date":"2022-10-18","close":215826.25},{"date":"2022-10-19","close":217147.6406},{"date":"2022-10-20","close":212302.5625},{"date":"2022-10-21","close":205255.1719},{"date":"2022-10-24","close":207897.9375},{"date":"2022-10-25","close":207457.4844},{"date":"2022-10-26","close":206136.0938},{"date":"2022-10-27","close":213183.4531},{"date":"2022-10-28","close":210981.1719},{"date":"2022-10-31","close":214945.3125},{"date":"2022-11-01","close":216707.1719},{"date":"2022-11-02","close":219790.4062},{"date":"2022-11-03","close":211862.1094},{"date":"2022-11-04","close":207457.4844},{"date":"2022-11-07","close":215385.7969},{"date":"2022-11-08","close":216707.1719},{"date":"2022-11-09","close":225516.4062},{"date":"2022-11-10","close":220230.8594},{"date":"2022-11-11","close":222873.6406},{"date":"2022-11-14","close":224635.4844},{"date":"2022-11-15","close":224635.4844},{"date":"2022-11-16","close":231242.4375},{"date":"2022-11-17","close":230801.9531},{"date":"2022-11-18","close":226837.7969},{"date":"2022-11-21","close":222433.1719},{"date":"2022-11-22","close":216707.1719},{"date":"2022-11-23","close":212743.0156},{"date":"2022-11-24","close":211421.625},{"date":"2022-11-25","close":210100.2656},{"date":"2022-11-28","close":209219.3125},{"date":"2022-11-29","close":210100.2656},{"date":"2022-11-30","close":210100.2656},{"date":"2022-12-01","close":212302.5625},{"date":"2022-12-02","close":207897.9375},{"date":"2022-12-05","close":206136.0938},{"date":"2022-12-06","close":203493.3281},{"date":"2022-12-07","close":203493.3281},{"date":"2022-12-08","close":203933.7969},{"date":"2022-12-09","close":204374.25},{"date":"2022-12-12","close":201731.4688},{"date":"2022-12-13","close":206136.0938},{"date":"2022-12-14","close":209659.7969},{"date":"2022-12-15","close":207017.0156},{"date":"2022-12-16","close":203493.3281},{"date":"2022-12-19","close":202612.4062},{"date":"2022-12-20","close":199529.1562},{"date":"2022-12-21","close":195124.5469},{"date":"2022-12-22","close":199088.6875},{"date":"2022-12-23","close":193803.1562},{"date":"2022-12-26","close":194243.6406},{"date":"2022-12-27","close":197326.8594},{"date":"2022-12-28","close":199145.5469},{"date":"2022-12-29","close":185960.0938},{"date":"2023-01-02","close":181413.3906},{"date":"2023-01-03","close":180958.7188},{"date":"2023-01-04","close":183686.75},{"date":"2023-01-05","close":188688.1406},{"date":"2023-01-06","close":188688.1406},{"date":"2023-01-09","close":195053.5},{"date":"2023-01-10","close":199600.2344},{"date":"2023-01-11","close":201418.8906},{"date":"2023-01-12","close":200054.875},{"date":"2023-01-13","close":199600.2344},{"date":"2023-01-16","close":204601.5938},{"date":"2023-01-17","close":204146.9219},{"date":"2023-01-18","close":202782.8906},{"date":"2023-01-19","close":201873.5625},{"date":"2023-01-20","close":206874.9531},{"date":"2023-01-25","close":207784.2969},{"date":"2023-01-26","close":210512.2969},{"date":"2023-01-27","close":211421.625},{"date":"2023-01-30","close":211876.2969},{"date":"2023-01-31","close":214149.6562},{"date":"2023-02-01","close":211876.2969},{"date":"2023-02-02","close":215513.6719},{"date":"2023-02-03","close":215968.3438},{"date":"2023-02-06","close":218241.6875},{"date":"2023-02-07","close":219151.0312},{"date":"2023-02-08","close":217787.0312},{"date":"2023-02-09","close":218241.6875},{"date":"2023-02-10","close":215513.6719},{"date":"2023-02-13","close":215513.6719},{"date":"2023-02-14","close":220060.3594},{"date":"2023-02-15","close":210966.9531},{"date":"2023-02-16","close":217332.3438},{"date":"2023-02-17","close":216877.6562},{"date":"2023-02-20","close":218241.6875},{"date":"2023-02-21","close":229608.4531},{"date":"2023-02-22","close":225061.7344},{"date":"2023-02-23","close":234609.8125},{"date":"2023-02-24","close":228244.4375},{"date":"2023-02-27","close":225971.0625},{"date":"2023-02-28","close":223243.0625},{"date":"2023-03-02","close":232791.1406},{"date":"2023-03-03","close":231881.8125},{"date":"2023-03-06","close":227335.1094},{"date":"2023-03-07","close":227335.1094},{"date":"2023-03-08","close":215968.3438},{"date":"2023-03-09","close":218696.375},{"date":"2023-03-10","close":215058.9844},{"date":"2023-03-13","close":212330.9844},{"date":"2023-03-14","close":202782.8906},{"date":"2023-03-15","close":197326.8594},{"date":"2023-03-16","close":194598.8281},{"date":"2023-03-17","close":196872.2031},{"date":"2023-03-20","close":197781.5312},{"date":"2023-03-21","close":203237.5625},{"date":"2023-03-22","close":200509.5312},{"date":"2023-03-23","close":196872.2031},{"date":"2023-03-24","close":198690.875},{"date":"2023-03-27","close":196417.5},{"date":"2023-03-28","close":199600.2344},{"date":"2023-03-29","close":200054.875},{"date":"2023-03-30","close":203237.5625},{"date":"2023-03-31","close":201873.5625},{"date":"2023-04-03","close":203237.5625},{"date":"2023-04-04","close":206874.9531},{"date":"2023-04-05","close":202328.25},{"date":"2023-04-06","close":197326.8594},{"date":"2023-04-07","close":199600.2344},{"date":"2023-04-10","close":197781.5312},{"date":"2023-04-11","close":203237.5625},{"date":"2023-04-12","close":202328.25},{"date":"2023-04-13","close":203692.25},{"date":"2023-04-14","close":205965.5625},{"date":"2023-04-17","close":202782.8906},{"date":"2023-04-18","close":200054.875},{"date":"2023-04-19","close":202328.25},{"date":"2023-04-20","close":204146.9219},{"date":"2023-04-21","close":194598.8281},{"date":"2023-04-24","close":212785.625},{"date":"2023-04-25","close":206874.9531},{"date":"2023-04-26","close":199600.2344},{"date":"2023-04-27","close":200509.5312},{"date":"2023-04-28","close":201873.5625},{"date":"2023-05-02","close":204601.5938},{"date":"2023-05-03","close":201873.5625},{"date":"2023-05-04","close":203237.5625},{"date":"2023-05-08","close":202782.8906},{"date":"2023-05-09","close":199600.2344},{"date":"2023-05-10","close":196872.2031},{"date":"2023-05-11","close":199145.5469},{"date":"2023-05-12","close":196417.5},{"date":"2023-05-15","close":195962.8594},{"date":"2023-05-16","close":193234.8438},{"date":"2023-05-17","close":193689.5},{"date":"2023-05-18","close":193234.8438},{"date":"2023-05-19","close":193689.5},{"date":"2023-05-22","close":195962.8594},{"date":"2023-05-23","close":196872.2031},{"date":"2023-05-24","close":195962.8594},{"date":"2023-05-25","close":192325.4844},{"date":"2023-05-26","close":190052.1406},{"date":"2023-05-30","close":191870.7969},{"date":"2023-05-31","close":189597.4844},{"date":"2023-06-01","close":189597.4844},{"date":"2023-06-02","close":190052.1406},{"date":"2023-06-05","close":193234.8438},{"date":"2023-06-07","close":195508.1719},{"date":"2023-06-08","close":195962.8594},{"date":"2023-06-09","close":194598.8281},{"date":"2023-06-12","close":193689.5},{"date":"2023-06-13","close":193689.5},{"date":"2023-06-14","close":191416.1562},{"date":"2023-06-15","close":186869.4531},{"date":"2023-06-16","close":183686.75},{"date":"2023-06-19","close":187778.7969},{"date":"2023-06-20","close":193234.8438},{"date":"2023-06-21","close":187324.125},{"date":"2023-06-22","close":188233.4688},{"date":"2023-06-23","close":183232.0781},{"date":"2023-06-26","close":184141.4375},{"date":"2023-06-27","close":184141.4375},{"date":"2023-06-28","close":182777.4219},{"date":"2023-06-29","close":178299.3594},{"date":"2023-06-30","close":179487.4219},{"date":"2023-07-03","close":182777.4375},{"date":"2023-07-04","close":180949.6562},{"date":"2023-07-05","close":180035.7656},{"date":"2023-07-06","close":175831.8906},{"date":"2023-07-07","close":173181.5938},{"date":"2023-07-10","close":174826.5938},{"date":"2023-07-11","close":175192.1562},{"date":"2023-07-12","close":176745.7656},{"date":"2023-07-13","close":191916.2812},{"date":"2023-07-14","close":197399.5938},{"date":"2023-07-17","close":204710.7188},{"date":"2023-07-18","close":199684.3281},{"date":"2023-07-19","close":188717.6875},{"date":"2023-07-20","close":190088.5156},{"date":"2023-07-21","close":188717.6875},{"date":"2023-07-24","close":186432.9531},{"date":"2023-07-25","close":185976.0312},{"date":"2023-07-26","close":181132.4219},{"date":"2023-07-27","close":180309.9375},{"date":"2023-07-28","close":191916.2812},{"date":"2023-07-31","close":193744.0781},{"date":"2023-08-01","close":196485.7188},{"date":"2023-08-02","close":193744.0781},{"date":"2023-08-03","close":194657.9531},{"date":"2023-08-04","close":191916.2812},{"date":"2023-08-07","close":196942.6719},{"date":"2023-08-08","close":196485.7188},{"date":"2023-08-09","close":191459.3594},{"date":"2023-08-10","close":194201.0156},{"date":"2023-08-11","close":196942.6719},{"date":"2023-08-14","close":186432.9531},{"date":"2023-08-16","close":183234.3594},{"date":"2023-08-17","close":181315.2031},{"date":"2023-08-18","close":179578.8125},{"date":"2023-08-21","close":178208.0},{"date":"2023-08-22","close":180035.7656},{"date":"2023-08-23","close":180858.25},{"date":"2023-08-24","close":180949.6562},{"date":"2023-08-25","close":180858.25},{"date":"2023-08-28","close":190545.4688},{"date":"2023-08-29","close":199684.3281},{"date":"2023-08-30","close":198313.5},{"date":"2023-08-31","close":199684.3281},{"date":"2023-09-01","close":197856.5625},{"date":"2023-09-04","close":210194.0469},{"date":"2023-09-05","close":207909.3281},{"date":"2023-09-06","close":202425.9844},{"date":"2023-09-07","close":201969.0469},{"date":"2023-09-08","close":205167.6562},{"date":"2023-09-11","close":206081.5312},{"date":"2023-09-12","close":206538.4688},{"date":"2023-09-13","close":211107.9062},{"date":"2023-09-14","close":225273.1719},{"date":"2023-09-15","close":226187.0469},{"date":"2023-09-18","close":242637.0312},{"date":"2023-09-19","close":243093.9531},{"date":"2023-09-20","close":239438.4375},{"date":"2023-09-21","close":234868.9844},{"date":"2023-09-22","close":230756.5},{"date":"2023-09-25","close":231213.4219},{"date":"2023-09-26","close":226187.0469},{"date":"2023-09-27","close":225273.1719},{"date":"2023-10-04","close":222988.4531},{"date":"2023-10-05","close":219789.8594},{"date":"2023-10-06","close":224359.2812},{"date":"2023-10-10","close":217962.0469},{"date":"2023-10-11","close":221160.6719},{"date":"2023-10-12","close":216591.25},{"date":"2023-10-13","close":213392.6406},{"date":"2023-10-16","close":214763.4688},{"date":"2023-10-17","close":213392.6406},{"date":"2023-10-18","close":212478.7344},{"date":"2023-10-19","close":208823.2188},{"date":"2023-10-20","close":206081.5312},{"date":"2023-10-23","close":204710.7188},{"date":"2023-10-24","close":204710.7188},{"date":"2023-10-25","close":210194.0469},{"date":"2023-10-26","close":203339.8906},{"date":"2023-10-27","close":205167.6562},{"date":"2023-10-30","close":212478.7344},{"date":"2023-10-31","close":217048.1875},{"date":"2023-11-01","close":217962.0469},{"date":"2023-11-02","close":221160.6719},{"date":"2023-11-03","close":219789.8594},{"date":"2023-11-06","close":228471.7812},{"date":"2023-11-07","close":220246.7969},{"date":"2023-11-08","close":221160.6719},{"date":"2023-11-09","close":223445.3906},{"date":"2023-11-10","close":218875.9688},{"date":"2023-11-13","close":219789.8594},{"date":"2023-11-14","close":217962.0469},{"date":"2023-11-15","close":222988.4531},{"date":"2023-11-16","close":216134.2812},{"date":"2023-11-17","close":216134.2812},{"date":"2023-11-20","close":222074.5781},{"date":"2023-11-21","close":213392.6406},{"date":"2023-11-22","close":209280.125},{"date":"2023-11-23","close":205624.6094},{"date":"2023-11-24","close":207909.3281},{"date":"2023-11-27","close":208823.2188},{"date":"2023-11-28","close":208366.25},{"date":"2023-11-29","close":193287.1094},{"date":"2023-11-30","close":190545.4688},{"date":"2023-12-01","close":191916.2812},{"date":"2023-12-04","close":191916.2812},{"date":"2023-12-05","close":195571.8281},{"date":"2023-12-06","close":196028.7656},{"date":"2023-12-07","close":198770.4375},{"date":"2023-12-08","close":198313.5},{"date":"2023-12-11","close":197399.5938},{"date":"2023-12-12","close":195571.8281},{"date":"2023-12-13","close":195571.8281},{"date":"2023-12-14","close":206081.5312},{"date":"2023-12-15","close":203339.8906},{"date":"2023-12-18","close":204710.7188},{"date":"2023-12-19","close":202882.9375},{"date":"2023-12-20","close":207909.3281},{"date":"2023-12-21","close":206995.3906},{"date":"2023-12-22","close":206995.3906},{"date":"2023-12-26","close":207909.3281},{"date":"2023-12-27","close":205167.6562},{"date":"2023-12-28","close":208823.2188},{"date":"2024-01-02","close":208823.2188},{"date":"2024-01-03","close":208366.25},{"date":"2024-01-04","close":206081.5312},{"date":"2024-01-05","close":206995.3906},{"date":"2024-01-08","close":202882.9375},{"date":"2024-01-09","close":203339.8906},{"date":"2024-01-10","close":201969.0469},{"date":"2024-01-11","close":197399.5938},{"date":"2024-01-12","close":196485.7188},{"date":"2024-01-15","close":196485.7188},{"date":"2024-01-16","close":194201.0156},{"date":"2024-01-17","close":185976.0312},{"date":"2024-01-18","close":183691.3125},{"date":"2024-01-19","close":184605.1875},{"date":"2024-01-22","close":185976.0312},{"date":"2024-01-23","close":196485.7188},{"date":"2024-01-24","close":196942.6719},{"date":"2024-01-25","close":200598.2344},{"date":"2024-01-26","close":198770.4375},{"date":"2024-01-29","close":213392.6406},{"date":"2024-01-30","close":222988.4531},{"date":"2024-01-31","close":225273.1719},{"date":"2024-02-01","close":243093.9531},{"date":"2024-02-02","close":240809.2188},{"date":"2024-02-05","close":248120.3594},{"date":"2024-02-06","close":244007.875},{"date":"2024-02-07","close":245835.625},{"date":"2024-02-08","close":247663.375},{"date":"2024-02-13","close":241723.1406},{"date":"2024-02-14","close":233041.2188},{"date":"2024-02-15","close":232584.2656},{"date":"2024-02-16","close":243093.9531},{"date":"2024-02-19","close":259087.0},{"date":"2024-02-20","close":252232.8281},{"date":"2024-02-21","close":247663.375},{"date":"2024-02-22","close":249491.2031},{"date":"2024-02-23","close":251318.9531},{"date":"2024-02-26","close":238067.5781},{"date":"2024-02-27","close":238981.4688},{"date":"2024-02-28","close":247902.2031},{"date":"2024-02-29","close":249310.7188},{"date":"2024-03-04","close":263396.0938},{"date":"2024-03-05","close":261987.5469},{"date":"2024-03-06","close":269030.25},{"date":"2024-03-07","close":267621.6875},{"date":"2024-03-08","close":273725.3438},{"date":"2024-03-11","close":261048.5156},{"date":"2024-03-12","close":257761.9219},{"date":"2024-03-13","close":261518.0312},{"date":"2024-03-14","close":264335.0938},{"date":"2024-03-15","close":259639.9688},{"date":"2024-03-18","close":257761.9219},{"date":"2024-03-19","close":263396.0938},{"date":"2024-03-20","close":272316.7812},{"date":"2024-03-21","close":271377.8125},{"date":"2024-03-22","close":268560.6875},{"date":"2024-03-25","close":261518.0312},{"date":"2024-03-26","close":257761.9219},{"date":"2024-03-27","close":253536.3438},{"date":"2024-03-28","close":248841.2188},{"date":"2024-03-29","close":243676.5781},{"date":"2024-04-01","close":241798.5469},{"date":"2024-04-02","close":239450.9844},{"date":"2024-04-03","close":243676.5781},{"date":"2024-04-04","close":241329.0312},{"date":"2024-04-05","close":242737.5625},{"date":"2024-04-08","close":233816.8438},{"date":"2024-04-09","close":233816.8438},{"date":"2024-04-11","close":227243.6875},{"date":"2024-04-12","close":218792.4531},{"date":"2024-04-15","close":221609.5312},{"date":"2024-04-16","close":216914.4219},{"date":"2024-04-17","close":215505.8906},{"date":"2024-04-18","close":221140.0312},{"date":"2024-04-19","close":215975.3906},{"date":"2024-04-22","close":226774.1719},{"date":"2024-04-23","close":230999.7656},{"date":"2024-04-24","close":230999.7656},{"date":"2024-04-25","close":232877.8281},{"date":"2024-04-26","close":230999.7656},{"date":"2024-04-29","close":239450.9844},{"date":"2024-04-30","close":236633.9062},{"date":"2024-05-02","close":232408.2969},{"date":"2024-05-03","close":263396.0938},{"date":"2024-05-07","close":266213.125},{"date":"2024-05-08","close":270908.2812},{"date":"2024-05-09","close":267621.6875},{"date":"2024-05-10","close":274194.8438},{"date":"2024-05-13","close":279829.0},{"date":"2024-05-14","close":282176.5625},{"date":"2024-05-16","close":277011.9375},{"date":"2024-05-17","close":294853.3438},{"date":"2024-05-20","close":292975.3125},{"date":"2024-05-21","close":302365.5312},{"date":"2024-05-22","close":300957.0},{"date":"2024-05-23","close":292036.25},{"date":"2024-05-24","close":286871.6562},{"date":"2024-05-27","close":282646.0625},{"date":"2024-05-28","close":281237.5},{"date":"2024-05-29","close":288749.7188},{"date":"2024-05-30","close":284054.5938},{"date":"2024-05-31","close":276072.875},{"date":"2024-06-03","close":282646.0625},{"date":"2024-06-04","close":278889.9375},{"date":"2024-06-05","close":283115.5938},{"date":"2024-06-07","close":277950.9688},{"date":"2024-06-10","close":268091.1875},{"date":"2024-06-11","close":262926.5312},{"date":"2024-06-12","close":270438.7812},{"date":"2024-06-13","close":262926.5312},{"date":"2024-06-14","close":261987.5469},{"date":"2024-06-17","close":262457.0625},{"date":"2024-06-18","close":260109.5156},{"date":"2024-06-19","close":262926.5312},{"date":"2024-06-20","close":264335.0938},{"date":"2024-06-21","close":266213.125},{"date":"2024-06-24","close":260109.5156},{"date":"2024-06-25","close":288280.1875},{"date":"2024-06-26","close":282646.0625},{"date":"2024-06-27","close":284059.25},{"date":"2024-06-28","close":290654.3438},{"date":"2024-07-01","close":287827.875},{"date":"2024-07-02","close":281232.8438},{"date":"2024-07-03","close":289241.0938},{"date":"2024-07-04","close":301018.0312},{"date":"2024-07-05","close":296778.3438},{"date":"2024-07-08","close":299604.7812},{"date":"2024-07-09","close":287827.875},{"date":"2024-07-10","close":290654.3438},{"date":"2024-07-11","close":290183.2812},{"date":"2024-07-12","close":295836.2188},{"date":"2024-07-15","close":315621.4062},{"date":"2024-07-16","close":306199.875},{"date":"2024-07-17","close":317976.7812},{"date":"2024-07-18","close":311381.75},{"date":"2024-07-19","close":307613.0938},{"date":"2024-07-22","close":298191.5938},{"date":"2024-07-23","close":297249.4375},{"date":"2024-07-24","close":312323.875},{"date":"2024-07-25","close":309026.3438},{"date":"2024-07-26","close":310439.5625},{"date":"2024-07-29","close":307142.0312},{"date":"2024-07-30","close":312794.9688},{"date":"2024-07-31","close":309497.4062},{"date":"2024-08-01","close":310910.6562},{"date":"2024-08-02","close":286885.7188},{"date":"2024-08-05","close":261918.6719},{"date":"2024-08-06","close":279819.5938},{"date":"2024-08-07","close":268513.7188},{"date":"2024-08-08","close":276993.0938},{"date":"2024-08-09","close":275579.9062},{"date":"2024-08-12","close":289241.0938},{"date":"2024-08-13","close":286414.6562},{"date":"2024-08-14","close":279819.5938},{"date":"2024-08-16","close":285001.4062},{"date":"2024-08-19","close":285943.5625},{"date":"2024-08-20","close":287827.875},{"date":"2024-08-21","close":282646.0625},{"date":"2024-08-22","close":280290.6562},{"date":"2024-08-23","close":282646.0625},{"date":"2024-08-26","close":280761.75},{"date":"2024-08-27","close":276993.0938},{"date":"2024-08-28","close":275108.8125},{"date":"2024-08-29","close":271340.1875},{"date":"2024-08-30","close":269926.9688},{"date":"2024-09-02","close":269926.9688},{"date":"2024-09-03","close":282646.0625},{"date":"2024-09-04","close":285943.5625},{"date":"2024-09-05","close":282646.0625},{"date":"2024-09-06","close":281232.8438},{"date":"2024-09-09","close":277935.2812},{"date":"2024-09-10","close":269455.875},{"date":"2024-09-11","close":264745.1562},{"date":"2024-09-12","close":265216.2188},{"date":"2024-09-13","close":272282.3438},{"date":"2024-09-19","close":272753.4062},{"date":"2024-09-20","close":292538.6562},{"date":"2024-09-23","close":287356.7812},{"date":"2024-09-24","close":296307.2812},{"date":"2024-09-25","close":284530.3438},{"date":"2024-09-26","close":289712.2188},{"date":"2024-09-27","close":290654.3438},{"date":"2024-09-30","close":284059.25},{"date":"2024-10-02","close":280761.75},{"date":"2024-10-04","close":278406.3438},{"date":"2024-10-07","close":274166.6562},{"date":"2024-10-08","close":267571.5938},{"date":"2024-10-10","close":268513.7188},{"date":"2024-10-11","close":267571.5938},{"date":"2024-10-14","close":269926.9688},{"date":"2024-10-15","close":266629.4688},{"date":"2024-10-16","close":271340.1875},{"date":"2024-10-17","close":260505.4375},{"date":"2024-10-18","close":260976.5469},{"date":"2024-10-21","close":251083.9062},{"date":"2024-10-22","close":245431.0},{"date":"2024-10-23","close":240720.2344},{"date":"2024-10-24","close":242133.4531},{"date":"2024-10-25","close":243075.6094},{"date":"2024-10-28","close":248257.4531},{"date":"2024-10-29","close":244959.9062},{"date":"2024-10-30","close":246373.1562},{"date":"2024-10-31","close":247315.3125},{"date":"2024-11-01","close":244959.9062},{"date":"2024-11-04","close":241662.375},{"date":"2024-11-05","close":241191.3125},{"date":"2024-11-06","close":227530.0781},{"date":"2024-11-07","close":227530.0781},{"date":"2024-11-08","close":234596.2188},{"date":"2024-11-11","close":228943.3125},{"date":"2024-11-12","close":229414.375},{"date":"2024-11-13","close":217637.4688},{"date":"2024-11-14","close":214811.0},{"date":"2024-11-15","close":217166.4062},{"date":"2024-11-18","close":226116.8594},{"date":"2024-11-19","close":220463.9219},{"date":"2024-11-20","close":219992.8438},{"date":"2024-11-21","close":219521.7656},{"date":"2024-11-22","close":220463.9219},{"date":"2024-11-25","close":219992.8438},{"date":"2024-11-26","close":222348.2344},{"date":"2024-11-27","close":225174.7031},{"date":"2024-11-28","close":228943.3125},{"date":"2024-11-29","close":227530.0781},{"date":"2024-12-02","close":222348.2344},{"date":"2024-12-03","close":229414.375},{"date":"2024-12-04","close":220935.0},{"date":"2024-12-05","close":217166.4062},{"date":"2024-12-06","close":220463.9219},{"date":"2024-12-09","close":203976.2344},{"date":"2024-12-10","close":220935.0},{"date":"2024-12-11","close":219050.7031},{"date":"2024-12-12","close":224703.625},{"date":"2024-12-13","close":226116.8594},{"date":"2024-12-16","close":222819.3125},{"date":"2024-12-17","close":223761.4688},{"date":"2024-12-18","close":224232.5469},{"date":"2024-12-19","close":217166.4062},{"date":"2024-12-20","close":214811.0},{"date":"2024-12-23","close":217637.4688},{"date":"2024-12-24","close":215282.0938},{"date":"2024-12-26","close":219050.7031},{"date":"2024-12-27","close":219521.7656},{"date":"2024-12-30","close":221877.1562},{"date":"2025-01-02","close":214811.0},{"date":"2025-01-03","close":217166.4062},{"date":"2025-01-06","close":223290.3906},{"date":"2025-01-07","close":224232.5469},{"date":"2025-01-08","close":226116.8594},{"date":"2025-01-09","close":225645.7812},{"date":"2025-01-10","close":236480.5312},{"date":"2025-01-13","close":230827.625},{"date":"2025-01-14","close":230827.625},{"date":"2025-01-15","close":232711.9375},{"date":"2025-01-16","close":238835.9219},{"date":"2025-01-17","close":239778.0781},{"date":"2025-01-20","close":240720.2344},{"date":"2025-01-21","close":236951.625},{"date":"2025-01-22","close":236009.4688},{"date":"2025-01-23","close":230827.625},{"date":"2025-01-24","close":230827.625},{"date":"2025-01-31","close":234125.1406},{"date":"2025-02-03","close":231298.6875},{"date":"2025-02-04","close":237422.6875},{"date":"2025-02-05","close":237893.7812},{"date":"2025-02-06","close":243546.6875},{"date":"2025-02-07","close":247786.3906},{"date":"2025-02-10","close":255794.7031},{"date":"2025-02-11","close":251083.9062},{"date":"2025-02-12","close":252026.0625},{"date":"2025-02-13","close":256736.8438},{"date":"2025-02-14","close":260976.5469},{"date":"2025-02-17","close":269455.875},{"date":"2025-02-18","close":269455.875},{"date":"2025-02-19","close":263802.9688},{"date":"2025-02-20","close":262389.75},{"date":"2025-02-21","close":259563.2969},{"date":"2025-02-24","close":258150.0625},{"date":"2025-02-25","close":260976.5469},{"date":"2025-02-26","close":260034.375},{"date":"2025-02-27","close":262469.1562},{"date":"2025-02-28","close":252730.0312},{"date":"2025-03-04","close":256625.6719},{"date":"2025-03-05","close":260521.3281},{"date":"2025-03-06","close":267825.6562},{"date":"2025-03-07","close":264903.9375},{"date":"2025-03-10","close":275130.0},{"date":"2025-03-11","close":271234.3438},{"date":"2025-03-12","close":269286.5312},{"date":"2025-03-13","close":265877.8438},{"date":"2025-03-14","close":276590.8438},{"date":"2025-03-17","close":274156.0625},{"date":"2025-03-18","close":271234.3438},{"date":"2025-03-19","close":275616.9688},{"date":"2025-03-20","close":266851.75},{"date":"2025-03-21","close":267338.7188},{"date":"2025-03-24","close":274643.0312},{"date":"2025-03-25","close":267338.7188},{"date":"2025-03-26","close":265877.8438},{"date":"2025-03-27","close":261008.2656},{"date":"2025-03-28","close":257599.5938},{"date":"2025-03-31","close":245912.6562},{"date":"2025-04-01","close":255651.7656},{"date":"2025-04-02","close":258086.5469},{"date":"2025-04-03","close":248834.375},{"date":"2025-04-04","close":249808.3125},{"date":"2025-04-07","close":232764.8594},{"date":"2025-04-08","close":234712.6719},{"date":"2025-04-09","close":225460.5156},{"date":"2025-04-10","close":238121.3594},{"date":"2025-04-11","close":235199.6406},{"date":"2025-04-14","close":234712.6719},{"date":"2025-04-15","close":236660.5},{"date":"2025-04-16","close":231790.9375},{"date":"2025-04-17","close":235686.5781},{"date":"2025-04-18","close":236173.5469},{"date":"2025-04-21","close":231303.9844},{"date":"2025-04-22","close":236660.5},{"date":"2025-04-23","close":240556.1406},{"date":"2025-04-24","close":240069.1875},{"date":"2025-04-25","close":242503.9531},{"date":"2025-04-28","close":242990.9219},{"date":"2025-04-29","close":242017.0},{"date":"2025-04-30","close":242990.9219},{"date":"2025-05-02","close":245912.6562},{"date":"2025-05-07","close":243477.875},{"date":"2025-05-08","close":248347.4219},{"date":"2025-05-09","close":255164.8125},{"date":"2025-05-12","close":260521.3281},{"date":"2025-05-13","close":257599.5938},{"date":"2025-05-14","close":258086.5469},{"date":"2025-05-15","close":258086.5469},{"date":"2025-05-16","close":252243.0625},{"date":"2025-05-19","close":246886.5625},{"date":"2025-05-20","close":251269.1719},{"date":"2025-05-21","close":263443.0625},{"date":"2025-05-22","close":263443.0625},{"date":"2025-05-23","close":264903.9375},{"date":"2025-05-26","close":276590.8438},{"date":"2025-05-27","close":275616.9688},{"date":"2025-05-28","close":286816.9375},{"date":"2025-05-29","close":303860.375},{"date":"2025-05-30","close":299477.7812},{"date":"2025-06-02","close":294121.25},{"date":"2025-06-04","close":316521.2188},{"date":"2025-06-05","close":318956.0},{"date":"2025-06-09","close":318469.0938},{"date":"2025-06-10","close":314573.4062},{"date":"2025-06-11","close":318956.0},{"date":"2025-06-12","close":314086.4688},{"date":"2025-06-13","close":306782.0938},{"date":"2025-06-16","close":310190.7812},{"date":"2025-06-17","close":308729.9688},{"date":"2025-06-18","close":304834.3125},{"date":"2025-06-19","close":303860.375},{"date":"2025-06-20","close":305808.2188},{"date":"2025-06-23","close":296556.0625},{"date":"2025-06-24","close":299964.75},{"date":"2025-06-25","close":302886.4688},{"date":"2025-06-26","close":302399.5},{"date":"2025-06-27","close":301425.625},{"date":"2025-06-30","close":303860.375},{"date":"2025-07-01","close":314086.4688},{"date":"2025-07-02","close":314573.4062},{"date":"2025-07-03","close":308243.0},{"date":"2025-07-04","close":307756.0312},{"date":"2025-07-07","close":308729.9688},{"date":"2025-07-08","close":317982.125},{"date":"2025-07-09","close":346712.5},{"date":"2025-07-10","close":357425.5312},{"date":"2025-07-11","close":347686.4375},{"date":"2025-07-14","close":361808.125},{"date":"2025-07-15","close":362782.0312},{"date":"2025-07-16","close":377877.6875},{"date":"2025-07-17","close":379825.4688},{"date":"2025-07-18","close":369112.4688},{"date":"2025-07-21","close":365216.7812},{"date":"2025-07-22","close":363755.9688},{"date":"2025-07-23","close":359860.3125},{"date":"2025-07-24","close":356451.5938},{"date":"2025-07-25","close":356938.5625},{"date":"2025-07-28","close":360347.25},{"date":"2025-07-29","close":370086.375},{"date":"2025-07-30","close":369109.9062},{"date":"2025-07-31","close":361298.0312},{"date":"2025-08-01","close":342256.6875},{"date":"2025-08-04","close":367156.9375},{"date":"2025-08-05","close":388639.5},{"date":"2025-08-06","close":383757.0938},{"date":"2025-08-07","close":375945.2812},{"date":"2025-08-08","close":376921.75},{"date":"2025-08-11","close":370086.375},{"date":"2025-08-12","close":367156.9375},{"date":"2025-08-13","close":368133.4062},{"date":"2025-08-14","close":369109.9062},{"date":"2025-08-18","close":364715.75},{"date":"2025-08-19","close":363251.0312},{"date":"2025-08-20","close":356903.875},{"date":"2025-08-21","close":354462.6875},{"date":"2025-08-22","close":358856.8438},{"date":"2025-08-25","close":366180.4375},{"date":"2025-08-26","close":365692.2188},{"date":"2025-08-27","close":375457.0312},{"date":"2025-08-28","close":383757.0938},{"date":"2025-08-29","close":388639.5},{"date":"2025-09-01","close":385710.0938},{"date":"2025-09-02","close":384245.3438},{"date":"2025-09-03","close":382292.4062},{"date":"2025-09-04","close":382780.625},{"date":"2025-09-05","close":395474.875},{"date":"2025-09-08","close":401333.7812},{"date":"2025-09-09","close":403286.75},{"date":"2025-09-10","close":408169.1562},{"date":"2025-09-11","close":408169.1562},{"date":"2025-09-12","close":408169.1562},{"date":"2025-09-15","close":427210.5312},{"date":"2025-09-16","close":422816.3438},{"date":"2025-09-17","close":413051.5625},{"date":"2025-09-18","close":414516.2812},{"date":"2025-09-19","close":428000.0},{"date":"2025-09-22","close":415492.75},{"date":"2025-09-23","close":407192.6875},{"date":"2025-09-24","close":359345.0938},{"date":"2025-09-25","close":354462.6875},{"date":"2025-09-26","close":348603.7812},{"date":"2025-09-29","close":350556.75},{"date":"2025-09-30","close":374968.7812},{"date":"2025-10-01","close":363251.0312},{"date":"2025-10-02","close":367645.1562},{"date":"2025-10-10","close":375457.0312},{"date":"2025-10-13","close":369598.1562},{"date":"2025-10-14","close":364227.5},{"date":"2025-10-15","close":378386.4688},{"date":"2025-10-16","close":384245.3438},{"date":"2025-10-17","close":386198.3125},{"date":"2025-10-20","close":386686.5625},{"date":"2025-10-21","close":382292.4062},{"date":"2025-10-22","close":407680.9062},{"date":"2025-10-23","close":403774.9688},{"date":"2025-10-24","close":407680.9062},{"date":"2025-10-27","close":429163.5},{"date":"2025-10-28","close":424281.0938},{"date":"2025-10-29","close":442346.0},{"date":"2025-10-30","close":433557.6562},{"date":"2025-10-31","close":429163.5},{"date":"2025-11-03","close":429651.75},{"date":"2025-11-04","close":416957.4688},{"date":"2025-11-05","close":395963.1562},{"date":"2025-11-06","close":409145.625},{"date":"2025-11-07","close":394498.4062},{"date":"2025-11-10","close":417933.9688},{"date":"2025-11-11","close":404751.4688},{"date":"2025-11-12","close":419886.9062},{"date":"2025-11-13","close":410122.0938},{"date":"2025-11-14","close":397427.8438},{"date":"2025-11-17","close":417933.9688},{"date":"2025-11-18","close":402798.5},{"date":"2025-11-19","close":396939.625},{"date":"2025-11-20","close":405239.6875},{"date":"2025-11-21","close":391080.75},{"date":"2025-11-24","close":392057.2188},{"date":"2025-11-25","close":398404.3438},{"date":"2025-11-26","close":405239.6875},{"date":"2025-11-27","close":407192.6875},{"date":"2025-11-28","close":407192.6875},{"date":"2025-12-01","close":408657.375},{"date":"2025-12-02","close":410610.3438},{"date":"2025-12-03","close":426722.2812},{"date":"2025-12-04","close":420863.4062},{"date":"2025-12-05","close":418910.4375},{"date":"2025-12-08","close":425257.5625},{"date":"2025-12-09","close":427698.75},{"date":"2025-12-10","close":416957.4688},{"date":"2025-12-11","close":415004.5},{"date":"2025-12-12","close":427698.75},{"date":"2025-12-15","close":421839.875},{"date":"2025-12-16","close":410610.3438},{"date":"2025-12-17","close":414516.2812},{"date":"2025-12-18","close":405239.7188},{"date":"2025-12-19","close":406216.1875},{"date":"2025-12-22","close":409633.875},{"date":"2025-12-23","close":406704.4062},{"date":"2025-12-24","close":407680.9062},{"date":"2025-12-26","close":400845.5625},{"date":"2025-12-29","close":409145.625},{"date":"2025-12-30","close":410610.375},{"date":"2026-01-02","close":383757.0938},{"date":"2026-01-05","close":390592.4688},{"date":"2026-01-06","close":388639.5312},{"date":"2026-01-07","close":391568.9688},{"date":"2026-01-08","close":393521.9062},{"date":"2026-01-09","close":390592.4688},{"date":"2026-01-12","close":399869.0625},{"date":"2026-01-13","close":415492.75},{"date":"2026-01-14","close":435998.8438},{"date":"2026-01-15","close":430628.2188},{"date":"2026-01-16","close":428675.25},{"date":"2026-01-19","close":419398.6875},{"date":"2026-01-20","close":427698.7812},{"date":"2026-01-21","close":428187.0},{"date":"2026-01-22","close":433069.4062},{"date":"2026-01-23","close":463340.3125},{"date":"2026-01-26","close":450157.8125},{"date":"2026-01-27","close":448693.125},{"date":"2026-01-28","close":455040.25},{"date":"2026-01-29","close":478475.7812},{"date":"2026-01-30","close":477499.3125},{"date":"2026-02-02","close":462852.0938},{"date":"2026-02-03","close":485799.4062},{"date":"2026-02-04","close":501911.3438},{"date":"2026-02-05","close":462852.0938},{"date":"2026-02-06","close":451622.5625},{"date":"2026-02-09","close":474081.625},{"date":"2026-02-10","close":477987.5625},{"date":"2026-02-11","close":536088.1875},{"date":"2026-02-12","close":542923.5625},{"date":"2026-02-13","close":549758.875},{"date":"2026-02-19","close":570265.0},{"date":"2026-02-20","close":569288.5},{"date":"2026-02-23","close":584912.25},{"date":"2026-02-24","close":596630.0},{"date":"2026-02-25","close":659124.8125},{"date":"2026-02-26","close":678070.9375},{"date":"2026-02-27","close":649153.1875},{"date":"2026-03-03","close":581346.125},{"date":"2026-03-04","close":493595.75},{"date":"2026-03-05","close":537470.9375},{"date":"2026-03-06","close":536473.75},{"date":"2026-03-09","close":492100.0},{"date":"2026-03-10","close":509550.3438},{"date":"2026-03-11","close":558411.375},{"date":"2026-03-12","close":537470.9375},{"date":"2026-03-13","close":511544.6875},{"date":"2026-03-16","close":509550.3438},{"date":"2026-03-17","close":528496.4375},{"date":"2026-03-18","close":556417.0},{"date":"2026-03-19","close":532485.125},{"date":"2026-03-20","close":544451.0625},{"date":"2026-03-23","close":494592.9062},{"date":"2026-03-24","close":515533.3438},{"date":"2026-03-25","close":531487.9375},{"date":"2026-03-26","close":523510.625},{"date":"2026-03-27","close":523510.625},{"date":"2026-03-30","close":498581.5625},{"date":"2026-03-31","close":480632.625},{"date":"2026-04-01","close":502570.2188},{"date":"2026-04-02","close":461187.9375},{"date":"2026-04-03","close":462683.6875},{"date":"2026-04-06","close":455703.5312},{"date":"2026-04-07","close":459692.1875},{"date":"2026-04-08","close":516530.5},{"date":"2026-04-09","close":519521.9688},{"date":"2026-04-10","close":524507.8125},{"date":"2026-04-13","close":502570.2188},{"date":"2026-04-14","close":540462.4375},{"date":"2026-04-15","close":545448.25},{"date":"2026-04-16","close":558411.375},{"date":"2026-04-17","close":539465.25},{"date":"2026-04-20","close":552428.375},{"date":"2026-04-21","close":553425.5},{"date":"2026-04-22","close":549436.875},{"date":"2026-04-23","close":559408.5},{"date":"2026-04-24","close":555419.875},{"date":"2026-04-27","close":550434.0625},{"date":"2026-04-28","close":551431.1875},{"date":"2026-04-29","close":574365.9375},{"date":"2026-04-30","close":553425.5},{"date":"2026-05-04","close":572371.625},{"date":"2026-05-06","close":621232.625},{"date":"2026-05-07","close":589323.375},{"date":"2026-05-08","close":604280.875},{"date":"2026-05-11","close":604280.875},{"date":"2026-05-12","close":579351.75},{"date":"2026-05-13","close":570377.3125},{"date":"2026-05-14","close":575363.125},{"date":"2026-05-15","close":532485.125},{"date":"2026-05-18","close":520519.1562},{"date":"2026-05-19","close":498082.9688},{"date":"2026-05-20","close":481629.7812},{"date":"2026-05-21","close":528496.4375},{"date":"2026-05-22","close":535476.625},{"date":"2026-05-26","close":573368.8125},{"date":"2026-05-27","close":565391.5},{"date":"2026-05-28","close":548439.6875},{"date":"2026-05-29","close":548439.6875},{"date":"2026-06-01","close":552428.375},{"date":"2026-06-02","close":558411.375},{"date":"2026-06-04","close":577357.4375},{"date":"2026-06-05","close":540462.4375},{"date":"2026-06-08","close":486615.5938},{"date":"2026-06-09","close":496587.2188},{"date":"2026-06-10","close":487114.1875},{"date":"2026-06-11","close":489108.5},{"date":"2026-06-12","close":502570.2188},{"date":"2026-06-15","close":556417.0},{"date":"2026-06-16","close":558411.375},{"date":"2026-06-17","close":547442.5625},{"date":"2026-06-18","close":531487.9375},{"date":"2026-06-19","close":522513.4688},{"date":"2026-06-22","close":515533.3438},{"date":"2026-06-23","close":477142.5625},{"date":"2026-06-24","close":477641.125},{"date":"2026-06-25","close":531487.9375},{"date":"2026-06-26","close":493097.1562},{"date":"2026-06-29","close":489108.5},{"date":"2026-06-30","close":485119.8438},{"date":"2026-07-01","close":475646.8125},{"date":"2026-07-02","close":468666.6562},{"date":"2026-07-03","close":487612.75},{"date":"2026-07-06","close":483624.125},{"date":"2026-07-07","close":470661.0},{"date":"2026-07-08","close":446230.5},{"date":"2026-07-09","close":443239.0},{"date":"2026-07-10","close":452213.4688},{"date":"2026-07-13","close":432768.7812},{"date":"2026-07-14","close":417312.75},{"date":"2026-07-15","close":430275.875},{"date":"2026-07-16","close":418808.5},{"date":"2026-07-20","close":389890.7812},{"date":"2026-07-21","close":407341.125},{"date":"2026-07-22","close":418309.9375},{"date":"2026-07-23","close":439250.3438},{"date":"2026-07-24","close":420304.25},{"date":"2026-07-27","close":415817.0312},{"date":"2026-07-28","close":379420.5625},{"date":"2026-07-29","close":351500.0},{"date":"2026-07-30","close":355500.0},{"date":"2026-07-31","close":388000.0},{"date":"2026-08-03","close":370500.0},{"date":"2026-08-04","close":396500.0},{"date":"2026-08-05","close":432000.0},{"date":"2026-08-06","close":429500.0},{"date":"2026-08-07","close":442000.0},{"date":"2026-08-10","close":441000.0},{"date":"2026-08-11","close":450000.0},{"date":"2026-08-12","close":454000.0},{"date":"2026-08-13","close":456000.0},{"date":"2026-08-14","close":465500.0},{"date":"2026-08-18","close":454500.0},{"date":"2026-08-19","close":437500.0},{"date":"2026-08-20","close":474500.0},{"date":"2026-08-21","close":484000.0},{"date":"2026-08-24","close":452000.0},{"date":"2026-08-25","close":454000.0},{"date":"2026-08-26","close":472000.0},{"date":"2026-08-27","close":469500.0},{"date":"2026-08-28","close":473500.0},{"date":"2026-08-31","close":474000.0},{"date":"2026-09-01","close":493500.0},{"date":"2026-09-02","close":479500.0},{"date":"2026-09-03","close":485000.0},{"date":"2026-09-04","close":482000.0},{"date":"2026-09-07","close":498500.0},{"date":"2026-09-08","close":500000.0},{"date":"2026-09-09","close":503000.0},{"date":"2026-09-10","close":495000.0},{"date":"2026-09-11","close":485500.0},{"date":"2026-09-14","close":471000.0},{"date":"2026-09-15","close":470000.0},{"date":"2026-09-16","close":466500.0},{"date":"2026-09-17","close":464500.0},{"date":"2026-09-18","close":466000.0},{"date":"2026-09-21","close":467500.0},{"date":"2026-09-22","close":467500.0},{"date":"2026-09-23","close":476500.0},{"date":"2026-09-28","close":477500.0},{"date":"2026-09-29","close":473000.0},{"date":"2026-09-30","close":470500.0},{"date":"2026-10-01","close":471500.0},{"date":"2026-10-02","close":472000.0},{"date":"2026-10-06","close":476500.0},{"date":"2026-10-07","close":467500.0},{"date":"2026-10-08","close":457000.0},{"date":"2026-10-12","close":451000.0},{"date":"2026-10-13","close":432500.0},{"date":"2026-10-14","close":437000.0},{"date":"2026-10-15","close":415500.0},{"date":"2026-10-16","close":430000.0},{"date":"2026-10-19","close":428000.0},{"date":"2026-10-20","close":388500.0},{"date":"2026-10-21","close":393500.0},{"date":"2026-10-22","close":382000.0},{"date":"2026-10-23","close":370500.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-24.0,"foreign_net":1869.0,"institution_net":-1845.0},{"date":"2026-10-21","retail_net":1865.0,"foreign_net":4888.0,"institution_net":-6753.0},{"date":"2026-10-20","retail_net":5806.0,"foreign_net":-3432.0,"institution_net":-2374.0},{"date":"2026-10-19","retail_net":1460.0,"foreign_net":-851.0,"institution_net":-609.0},{"date":"2026-10-16","retail_net":-3278.0,"foreign_net":3345.0,"institution_net":-67.0},{"date":"2026-10-15","retail_net":-1520.0,"foreign_net":-3178.0,"institution_net":4698.0},{"date":"2026-10-14","retail_net":-3502.0,"foreign_net":6469.0,"institution_net":-2967.0},{"date":"2026-10-13","retail_net":-970.0,"foreign_net":-151.0,"institution_net":1121.0},{"date":"2026-10-12","retail_net":-3176.0,"foreign_net":3678.0,"institution_net":-502.0},{"date":"2026-10-08","retail_net":-391.0,"foreign_net":3423.0,"institution_net":-3032.0},{"date":"2026-10-07","retail_net":1325.0,"foreign_net":-152.0,"institution_net":-1173.0},{"date":"2026-10-06","retail_net":-2727.0,"foreign_net":3865.0,"institution_net":-1138.0},{"date":"2026-10-02","retail_net":345.0,"foreign_net":1606.0,"institution_net":-1951.0},{"date":"2026-10-01","retail_net":222.0,"foreign_net":240.0,"institution_net":-462.0},{"date":"2026-09-30","retail_net":741.0,"foreign_net":1349.0,"institution_net":-2090.0},{"date":"2026-09-29","retail_net":1424.0,"foreign_net":-1270.0,"institution_net":-154.0},{"date":"2026-09-28","retail_net":-2914.0,"foreign_net":4029.0,"institution_net":-1115.0},{"date":"2026-09-23","retail_net":-2760.0,"foreign_net":3849.0,"institution_net":-1089.0},{"date":"2026-09-22","retail_net":4008.0,"foreign_net":-4072.0,"institution_net":64.0},{"date":"2026-09-21","retail_net":2121.0,"foreign_net":-73.0,"institution_net":-2048.0},{"date":"2026-09-18","retail_net":1418.0,"foreign_net":3036.0,"institution_net":-4454.0},{"date":"2026-09-17","retail_net":-416.0,"foreign_net":-113.0,"institution_net":529.0},{"date":"2026-09-16","retail_net":1129.0,"foreign_net":905.0,"institution_net":-2034.0},{"date":"2026-09-15","retail_net":-9041.0,"foreign_net":10100.0,"institution_net":-1059.0},{"date":"2026-09-14","retail_net":589.0,"foreign_net":3186.0,"institution_net":-3775.0},{"date":"2026-09-11","retail_net":-478.0,"foreign_net":446.0,"institution_net":32.0},{"date":"2026-09-10","retail_net":5314.0,"foreign_net":-907.0,"institution_net":-4407.0},{"date":"2026-09-09","retail_net":-2530.0,"foreign_net":4573.0,"institution_net":-2043.0},{"date":"2026-09-08","retail_net":-1974.0,"foreign_net":5751.0,"institution_net":-3777.0},{"date":"2026-09-07","retail_net":-4328.0,"foreign_net":3543.0,"institution_net":785.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":-24.0,"foreign_net":1869.0,"institution_net":-1845.0},"d3":{"retail_net":7647.0,"foreign_net":3325.0,"institution_net":-10972.0},"d7":{"retail_net":807.0,"foreign_net":9110.0,"institution_net":-9917.0},"d14":{"retail_net":-4565.0,"foreign_net":21619.0,"institution_net":-17054.0},"d30":{"retail_net":-12262.0,"foreign_net":55951.0,"institution_net":-43689.0}},"analysis":"최근 5일 외국인 순매수 5819.00, 기관 순매수 -1.16만. 30일 누적: 외국인 5.60만, 기관 -4.37만.","foreign_flow":5819.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-11648.0},"insider_trades":[],"price_analysis":{"current":376500.0,"low_30d":368500.0,"support":383050.0,"high_30d":514000.0,"change_1d":-1.4,"change_7d":-11.2,"change_30d":-24.0,"resistance":499450.0,"position_in_range":5.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.76,"per":5.58,"quarter":"2024-Q2"},{"pbr":0.74,"per":6.17,"quarter":"2024-Q3"},{"pbr":0.59,"per":6.72,"quarter":"2024-Q4"},{"pbr":0.52,"per":null,"quarter":"2025-Q1"},{"pbr":0.57,"per":3.34,"quarter":"2025-Q2"},{"pbr":0.67,"per":2.83,"quarter":"2025-Q3"},{"pbr":0.7,"per":2.37,"quarter":"2025-Q4"},{"pbr":0.79,"per":2.5,"quarter":"2026-Q1"},{"pbr":0.59,"per":1.15,"quarter":"2026-Q2"},{"pbr":0.29,"per":0.89,"quarter":"현재"}],"timeline":[{"close":290654.3438,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":284059.25,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":221877.1562,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":245912.6562,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":303860.375,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":374968.7812,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":410610.375,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":480632.625,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":485119.8438,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.66,"pbr_5y_low":0.52,"per_5y_avg":3.83,"per_5y_low":1.15,"current_pbr":0.29,"current_per":0.89,"pbr_5y_high":0.79,"per_5y_high":6.72,"pbr_5y_median":0.67,"per_5y_median":3.08,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 20 (30 이하 과매도 구간)","ROE 25.8% (20% 이상)","전분기 대비 매출 11% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Basic Materials","industry":"CHEMICALS"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +11.0%"},"momentum":{"grade":"F","reason":"RSI 20"},"valuation":{"grade":"C","reason":"PER 0.9x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 25.8%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":true,"unit":"%","value":13.44,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":true,"unit":"%","value":25.77,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":1.9,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.92,"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":25.36,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":6.06,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":55.32,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":4,"total_count":8,"overall_comment":"8개 지표 중 4개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.76,"per":5.58,"close":290654.3438,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.74,"per":6.17,"close":284059.25,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.59,"per":6.72,"close":221877.1562,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.52,"per":null,"close":245912.6562,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.57,"per":3.34,"close":303860.375,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.67,"per":2.83,"close":374968.7812,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.7,"per":2.37,"close":410610.375,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.79,"per":2.5,"close":480632.625,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.59,"per":1.15,"close":485119.8438,"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":"0.9배"},{"label":"PBR","value":"0.3배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"25.8%"}],"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":330403.56,"pbr":null,"per":null,"roa":0.1344119713635841,"roe":0.2577129100236335,"revenue":1806019141814.0,"market_cap":null,"net_income":2839157159163.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.25356151599868393,"total_assets":21122799780111.0,"total_equity":11016744015279.0,"profit_margin":1.5720526396587893,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":128884322060.0,"operating_margin":0.07136376302775292},{"eps":24411.02,"pbr":0.52,"per":3.21,"roa":0.012310994452440613,"roe":0.02678564886713651,"revenue":1626399550089.0,"market_cap":4932000000000.0,"net_income":216956898424.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.2472261900914796,"total_assets":17623019753777.0,"total_equity":8099743989782.0,"profit_margin":0.13339704773782535,"dividend_yield":2.7,"fiscal_quarter":"Q1","operating_income":88128115563.0,"operating_margin":0.054186018163972956},{"eps":30923.42513619728,"pbr":null,"per":null,"roa":0.016355880461429252,"roe":0.03512524891236381,"revenue":1556417731700.0,"market_cap":null,"net_income":274837008962.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.24974955278518046,"total_assets":16803559405446.0,"total_equity":7824485732406.0,"profit_margin":0.17658306209465296,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":66527028084.0,"operating_margin":0.04274368424943074},{"eps":36718.75408275536,"pbr":null,"per":null,"roa":0.020129593973726514,"roe":0.04379943252265877,"revenue":1622832530729.0,"market_cap":null,"net_income":326338464169.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.2566979915036995,"total_assets":16211875142387.0,"total_equity":7450746399515.0,"profit_margin":0.20109189210201747,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":117263553936.0,"operating_margin":0.07225856748343805},{"eps":100523.63782447245,"pbr":null,"per":null,"roa":0.05729883990040835,"roe":0.12636020138176748,"revenue":1705263967248.0,"market_cap":null,"net_income":893270715343.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.25642232674550336,"total_assets":15589682389654.0,"total_equity":7069240991823.0,"profit_margin":0.5238313437095512,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":140380693875.0,"operating_margin":0.08232197276856208},{"eps":4962.602068800218,"pbr":null,"per":null,"roa":0.0029237745954263897,"roe":0.007036489613073935,"revenue":1599305256419.0,"market_cap":null,"net_income":44050087099.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.24692559079386792,"total_assets":15066170684945.0,"total_equity":6260236214540.0,"profit_margin":0.02754326412809549,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":103443840405.0,"operating_margin":0.06468048547318654},{"eps":-9728.977701077347,"pbr":null,"per":null,"roa":-0.006596296529086152,"roe":-0.01715865684764005,"revenue":1657455287873.0,"market_cap":null,"net_income":-86467883808.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.24228787198377236,"total_assets":13108550142754.0,"total_equity":5039315406549.0,"profit_margin":-0.05216905966673984,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":98321723050.0,"operating_margin":0.059320890143694634},{"eps":-4760.26702651564,"pbr":null,"per":null,"roa":-0.0031331206698665052,"roe":-0.008277191863348193,"revenue":1634207675724.0,"market_cap":null,"net_income":-42307653362.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.268519072995782,"total_assets":13503359053133.0,"total_equity":5111353471138.0,"profit_margin":-0.02588878634611511,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":125328542564.0,"operating_margin":0.07669070732303097},{"eps":-3695.108468615143,"pbr":null,"per":null,"roa":-0.0024068789895884085,"roe":-0.006428404170934858,"revenue":1778727715198.0,"market_cap":null,"net_income":-32840882109.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.24204292974660008,"total_assets":13644592125762.0,"total_equity":5108714579193.0,"profit_margin":-0.018463130600820655,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":140560930036.0,"operating_margin":0.07902329785216923},{"eps":51191.42700686019,"pbr":null,"per":null,"roa":0.03225521324926819,"roe":0.0778715678612048,"revenue":1588371739025.0,"market_cap":null,"net_income":454910931746.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.22651828778687244,"total_assets":14103485480950.0,"total_equity":5841810358266.0,"profit_margin":0.2864007968469905,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":106907039534.0,"operating_margin":0.06730605745958651},{"eps":3307.144667398518,"pbr":null,"per":null,"roa":0.002201134826251364,"roe":0.005395618459744175,"revenue":1582430466921.0,"market_cap":null,"net_income":29392790242.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.21419170864644452,"total_assets":13353471078397.0,"total_equity":5447529409519.0,"profit_margin":0.0185744592615123,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":57889191739.0,"operating_margin":0.03658245524786778},{"eps":1264.4452958743352,"pbr":null,"per":null,"roa":0.0008379943725272253,"roe":0.0020443144891334,"revenue":1552724537245.0,"market_cap":null,"net_income":11237964798.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.21232625610396988,"total_assets":13410549242841.0,"total_equity":5497180036504.0,"profit_margin":0.007237577901576494,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":88429543503.0,"operating_margin":0.05695121148784097}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":52067.9085,"per":5.58,"date":"2024-06","close":290654.34,"source":"reported"},{"eps":52067.9085,"per":5.94,"date":"2024-07","close":309497.41,"source":"reported"},{"eps":52067.9085,"per":5.18,"date":"2024-08","close":269926.97,"source":"reported"},{"eps":46043.1962,"per":6.17,"date":"2024-09","close":284059.25,"source":"reported"},{"eps":46043.1962,"per":5.37,"date":"2024-10","close":247315.31,"source":"reported"},{"eps":46043.1962,"per":4.94,"date":"2024-11","close":227530.08,"source":"reported"},{"eps":33007.0738,"per":6.72,"date":"2024-12","close":221877.16,"source":"reported"},{"eps":33007.0738,"per":7.09,"date":"2025-01","close":234125.14,"source":"reported"},{"eps":33007.0738,"per":7.66,"date":"2025-02","close":252730.03,"source":"reported"},{"eps":90996.9952,"per":3.34,"date":"2025-06","close":303860.38,"source":"reported"},{"eps":90996.9952,"per":3.97,"date":"2025-07","close":361298.03,"source":"reported"},{"eps":90996.9952,"per":4.27,"date":"2025-08","close":388639.5,"source":"reported"},{"eps":132476.0163,"per":2.83,"date":"2025-09","close":374968.78,"source":"reported"},{"eps":132476.0163,"per":3.24,"date":"2025-10","close":429163.5,"source":"reported"},{"eps":132476.0163,"per":3.07,"date":"2025-11","close":407192.69,"source":"reported"},{"eps":173128.4191,"per":2.37,"date":"2025-12","close":410610.38,"source":"reported"},{"eps":173128.4191,"per":2.76,"date":"2026-01","close":477499.31,"source":"reported"},{"eps":173128.4191,"per":3.75,"date":"2026-02","close":649153.19,"source":"reported"},{"eps":192576.837,"per":2.5,"date":"2026-03","close":480632.62,"source":"reported"},{"eps":192576.837,"per":2.87,"date":"2026-04","close":553425.5,"source":"reported"},{"eps":192576.837,"per":2.85,"date":"2026-05","close":548439.69,"source":"reported"},{"eps":422456.7592,"per":1.15,"date":"2026-06","close":485119.84,"source":"reported"},{"eps":422456.7592,"per":0.92,"date":"2026-07","close":388000.0,"source":"reported"},{"eps":422456.7592,"per":1.12,"date":"2026-08","close":474000.0,"source":"reported"},{"eps":422456.7592,"per":1.11,"date":"2026-09","close":470500.0,"source":"reported"},{"eps":422456.7592,"per":0.88,"date":"2026-10","close":370500.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":3.76,"std":1.96,"count":26,"current":0.88,"lower_1sd":1.79,"upper_1sd":5.72},"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":"KCC","phase":"above-fold","symbol_resolved":true}