{"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":"2026-10-23T09:42:52.396503+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":4.6,"direction":"higher_better","percentile":57},{"name":"영업이익 성장률","note":"적자 축소","unit":"%","value":90.5,"direction":"higher_better","percentile":88}],"summary":"매출 +4.6%","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":"D","metrics":[{"name":"RSI (14)","unit":"","value":30.2,"direction":null,"percentile":30},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-7.5,"direction":"higher_better","percentile":37}],"summary":"RSI 30","percentile":32},"valuation":{"grade":"C","metrics":[],"summary":"PER 6.22x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.37,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-1.66,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":6.16,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.21,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.4%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":5.72,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.06,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-18.4,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.25,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 5.7x, 순차입금비율 0.1x","percentile":49}},"signals":[],"summary":"태광산업(003240)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 9363.26억. 현재가 841,000원, 전일 대비 -0.4%, 30일 -7.5%. PER 6.2배 / ROE 1.4%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 157.00, 기관 순매도 300.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"F","metrics":[{"name":"배당수익률","unit":"%","value":0.14,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.14%","value_pct":0.14},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":0.9,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":114.8,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.06,"direction":"lower_better","percentile":null}],"summary":"배당성향 1%로 낮아 안정적","percentile":92},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.14},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-11377.149765335373,"grade":"F","trend":"하락","atr_14":31357.14285714286,"rsi_14":30.1775147928994,"sma_20":895500.0,"sma_60":900316.6666666666,"comment":"하락 추세, RSI 30","analysis":"RSI(14) 30.2로 약세 구간입니다. MACD(-11377.15)가 시그널선(-5059.85)을 하회합니다(데드크로스). 현재가가 SMA20(895500)과 SMA60(900317) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 856933~934067 (현재 위치 -21%).","bb_lower":856933.1748778825,"bb_upper":934066.8251221175,"macd_signal":-5059.851222764047},"change_pct":-0.36,"chart_data":[{"date":"2024-10-23","open":638232,"high":638232,"low":628275,"close":634249,"volume":672,"rsi_14":39.53,"sma_20":644400.0,"sma_60":606700.0,"sma_120":626350.0},{"date":"2024-10-24","open":628275,"high":633253,"low":627279,"close":629270,"volume":198,"rsi_14":40.96,"sma_20":644850.0,"sma_60":606916.67,"sma_120":626375.0},{"date":"2024-10-25","open":636240,"high":641219,"low":633253,"close":641219,"volume":477,"rsi_14":52.87,"sma_20":644750.0,"sma_60":607250.0,"sma_120":626316.67},{"date":"2024-10-28","open":637236,"high":648188,"low":637236,"close":647193,"volume":277,"rsi_14":54.44,"sma_20":645250.0,"sma_60":607850.0,"sma_120":626316.67},{"date":"2024-10-29","open":647193,"high":647193,"low":641219,"close":645201,"volume":102,"rsi_14":52.22,"sma_20":645600.0,"sma_60":608316.67,"sma_120":626233.33},{"date":"2024-10-30","open":647193,"high":647193,"low":638232,"close":644206,"volume":256,"rsi_14":50.56,"sma_20":644850.0,"sma_60":608800.0,"sma_120":626058.33},{"date":"2024-10-31","open":644206,"high":656154,"low":640223,"close":649184,"volume":262,"rsi_14":49.43,"sma_20":644700.0,"sma_60":609500.0,"sma_120":626008.33},{"date":"2024-11-01","open":650180,"high":657150,"low":637236,"close":649184,"volume":1614,"rsi_14":58.11,"sma_20":644950.0,"sma_60":610266.67,"sma_120":625991.67},{"date":"2024-11-04","open":643210,"high":652171,"low":643210,"close":650180,"volume":270,"rsi_14":56.94,"sma_20":645650.0,"sma_60":610900.0,"sma_120":625925.0},{"date":"2024-11-05","open":650180,"high":670093,"low":650180,"close":666111,"volume":908,"rsi_14":67.06,"sma_20":647000.0,"sma_60":612016.67,"sma_120":626000.0},{"date":"2024-11-06","open":670093,"high":670093,"low":653167,"close":657150,"volume":436,"rsi_14":58.43,"sma_20":647800.0,"sma_60":613916.67,"sma_120":626050.0},{"date":"2024-11-07","open":657150,"high":661132,"low":651175,"close":657150,"volume":399,"rsi_14":54.32,"sma_20":648500.0,"sma_60":615450.0,"sma_120":626091.67},{"date":"2024-11-08","open":657150,"high":657150,"low":651175,"close":657150,"volume":556,"rsi_14":52.56,"sma_20":648850.0,"sma_60":617250.0,"sma_120":626183.33},{"date":"2024-11-11","open":656154,"high":656154,"low":623296,"close":638232,"volume":1834,"rsi_14":53.25,"sma_20":648900.0,"sma_60":618850.0,"sma_120":626066.67},{"date":"2024-11-12","open":642214,"high":642214,"low":618318,"close":625288,"volume":1013,"rsi_14":44.94,"sma_20":648150.0,"sma_60":619950.0,"sma_120":625858.33},{"date":"2024-11-13","open":618318,"high":619314,"low":603383,"close":607365,"volume":2346,"rsi_14":39.22,"sma_20":646650.0,"sma_60":620700.0,"sma_120":625466.67},{"date":"2024-11-14","open":622301,"high":642214,"low":621305,"close":642214,"volume":1670,"rsi_14":50.4,"sma_20":646650.0,"sma_60":622066.67,"sma_120":625391.67},{"date":"2024-11-15","open":642214,"high":696977,"low":632258,"close":666111,"volume":2403,"rsi_14":56.64,"sma_20":647450.0,"sma_60":623733.33,"sma_120":625508.33},{"date":"2024-11-18","open":671089,"high":672085,"low":651175,"close":670093,"volume":855,"rsi_14":58.62,"sma_20":648300.0,"sma_60":625233.33,"sma_120":625641.67},{"date":"2024-11-19","open":669098,"high":673080,"low":658145,"close":663124,"volume":939,"rsi_14":56.29,"sma_20":649800.0,"sma_60":626616.67,"sma_120":625708.33},{"date":"2024-11-20","open":658145,"high":662128,"low":654163,"close":656154,"volume":749,"rsi_14":52.29,"sma_20":650900.0,"sma_60":627816.67,"sma_120":625733.33},{"date":"2024-11-21","open":659141,"high":659141,"low":644206,"close":655158,"volume":902,"rsi_14":51.95,"sma_20":652200.0,"sma_60":628966.67,"sma_120":625766.67},{"date":"2024-11-22","open":655158,"high":661132,"low":651175,"close":655158,"volume":246,"rsi_14":51.63,"sma_20":652900.0,"sma_60":630133.33,"sma_120":625741.67},{"date":"2024-11-25","open":658145,"high":661132,"low":613340,"close":613340,"volume":6653,"rsi_14":35.2,"sma_20":651200.0,"sma_60":630683.33,"sma_120":625433.33},{"date":"2024-11-26","open":620309,"high":627279,"low":609357,"close":622301,"volume":1290,"rsi_14":40.22,"sma_20":650050.0,"sma_60":631350.0,"sma_120":625283.33},{"date":"2024-11-27","open":624292,"high":627279,"low":620309,"close":624292,"volume":460,"rsi_14":40.88,"sma_20":649050.0,"sma_60":632133.33,"sma_120":625116.67},{"date":"2024-11-28","open":622301,"high":630266,"low":622301,"close":625288,"volume":429,"rsi_14":41.21,"sma_20":647850.0,"sma_60":632850.0,"sma_120":624900.0},{"date":"2024-11-29","open":627279,"high":627279,"low":609357,"close":621305,"volume":543,"rsi_14":44.91,"sma_20":646450.0,"sma_60":633500.0,"sma_120":624650.0},{"date":"2024-12-02","open":621305,"high":623296,"low":617322,"close":621305,"volume":120,"rsi_14":48.7,"sma_20":645000.0,"sma_60":634066.67,"sma_120":624400.0},{"date":"2024-12-03","open":621305,"high":633253,"low":621305,"close":633253,"volume":225,"rsi_14":58.78,"sma_20":643350.0,"sma_60":634816.67,"sma_120":624325.0},{"date":"2024-12-04","open":617322,"high":626283,"low":612344,"close":618318,"volume":948,"rsi_14":40.62,"sma_20":641400.0,"sma_60":635183.33,"sma_120":624133.33},{"date":"2024-12-05","open":618318,"high":618318,"low":602387,"close":602387,"volume":2005,"rsi_14":23.33,"sma_20":638650.0,"sma_60":635400.0,"sma_120":623491.67},{"date":"2024-12-06","open":607365,"high":613340,"low":599400,"close":605374,"volume":1063,"rsi_14":22.69,"sma_20":636050.0,"sma_60":635733.33,"sma_120":623008.33},{"date":"2024-12-09","open":598404,"high":598404,"low":575504,"close":577495,"volume":1042,"rsi_14":19.29,"sma_20":633000.0,"sma_60":635666.67,"sma_120":622466.67},{"date":"2024-12-10","open":570525,"high":597409,"low":570525,"close":594422,"volume":848,"rsi_14":29.33,"sma_20":631450.0,"sma_60":635916.67,"sma_120":622100.0},{"date":"2024-12-11","open":593426,"high":598404,"low":588448,"close":592430,"volume":338,"rsi_14":29.14,"sma_20":630700.0,"sma_60":636150.0,"sma_120":621725.0},{"date":"2024-12-12","open":593426,"high":596413,"low":582473,"close":589443,"volume":562,"rsi_14":28.57,"sma_20":628050.0,"sma_60":636416.67,"sma_120":621416.67},{"date":"2024-12-13","open":589443,"high":595417,"low":586456,"close":593426,"volume":273,"rsi_14":41.38,"sma_20":624400.0,"sma_60":636650.0,"sma_120":621166.67},{"date":"2024-12-16","open":589443,"high":597409,"low":589443,"close":591435,"volume":369,"rsi_14":35.78,"sma_20":620450.0,"sma_60":636550.0,"sma_120":620866.67},{"date":"2024-12-17","open":593426,"high":601391,"low":589443,"close":597409,"volume":608,"rsi_14":38.05,"sma_20":617150.0,"sma_60":636633.33,"sma_120":620408.33},{"date":"2024-12-18","open":593426,"high":603383,"low":593426,"close":602387,"volume":219,"rsi_14":40.17,"sma_20":614450.0,"sma_60":636583.33,"sma_120":620125.0},{"date":"2024-12-19","open":597409,"high":613340,"low":595417,"close":613340,"volume":559,"rsi_14":46.77,"sma_20":612350.0,"sma_60":636466.67,"sma_120":619983.33},{"date":"2024-12-20","open":607366,"high":617322,"low":601391,"close":617322,"volume":636,"rsi_14":48.44,"sma_20":610450.0,"sma_60":636033.33,"sma_120":619850.0},{"date":"2024-12-23","open":615331,"high":622301,"low":610353,"close":617322,"volume":647,"rsi_14":43.1,"sma_20":610650.0,"sma_60":635700.0,"sma_120":619758.33},{"date":"2024-12-24","open":616327,"high":617322,"low":611348,"close":614335,"volume":191,"rsi_14":48.08,"sma_20":610250.0,"sma_60":635300.0,"sma_120":619691.67},{"date":"2024-12-26","open":611348,"high":614335,"low":606370,"close":614335,"volume":443,"rsi_14":56.82,"sma_20":609750.0,"sma_60":634550.0,"sma_120":619641.67},{"date":"2024-12-27","open":615084,"high":616083,"low":599108,"close":613087,"volume":570,"rsi_14":53.41,"sma_20":609050.0,"sma_60":633866.67,"sma_120":619591.67},{"date":"2024-12-30","open":614086,"high":614086,"low":603102,"close":606098,"volume":416,"rsi_14":70.15,"sma_20":608200.0,"sma_60":633200.0,"sma_120":619450.0},{"date":"2025-01-02","open":589123,"high":609093,"low":589123,"close":605099,"volume":554,"rsi_14":58.82,"sma_20":607300.0,"sma_60":632650.0,"sma_120":619183.33},{"date":"2025-01-03","open":609093,"high":611090,"low":605099,"close":607096,"volume":187,"rsi_14":62.75,"sma_20":605900.0,"sma_60":632083.33,"sma_120":618950.0},{"date":"2025-01-06","open":607096,"high":615084,"low":607096,"close":614086,"volume":101,"rsi_14":70.91,"sma_20":605600.0,"sma_60":631600.0,"sma_120":618800.0},{"date":"2025-01-07","open":616083,"high":630062,"low":616083,"close":626068,"volume":779,"rsi_14":74.6,"sma_20":606700.0,"sma_60":631283.33,"sma_120":618766.67},{"date":"2025-01-08","open":626068,"high":631060,"low":621075,"close":629063,"volume":234,"rsi_14":78.12,"sma_20":607800.0,"sma_60":630900.0,"sma_120":618700.0},{"date":"2025-01-09","open":629063,"high":629063,"low":615084,"close":624071,"volume":332,"rsi_14":69.84,"sma_20":610050.0,"sma_60":630650.0,"sma_120":618516.67},{"date":"2025-01-10","open":622074,"high":625069,"low":614086,"close":618080,"volume":325,"rsi_14":60.94,"sma_20":611150.0,"sma_60":630250.0,"sma_120":618250.0},{"date":"2025-01-13","open":615084,"high":620077,"low":611090,"close":612089,"volume":248,"rsi_14":47.46,"sma_20":612050.0,"sma_60":629800.0,"sma_120":617966.67},{"date":"2025-01-14","open":608095,"high":619078,"low":607096,"close":619078,"volume":136,"rsi_14":50.0,"sma_20":613450.0,"sma_60":629383.33,"sma_120":617783.33},{"date":"2025-01-15","open":618080,"high":618080,"low":609093,"close":613087,"volume":162,"rsi_14":45.59,"sma_20":614350.0,"sma_60":628733.33,"sma_120":617508.33},{"date":"2025-01-16","open":613087,"high":618080,"low":613087,"close":616083,"volume":196,"rsi_14":50.0,"sma_20":615500.0,"sma_60":628083.33,"sma_120":617266.67},{"date":"2025-01-17","open":615084,"high":626068,"low":615084,"close":623072,"volume":242,"rsi_14":54.67,"sma_20":616700.0,"sma_60":627883.33,"sma_120":617141.67},{"date":"2025-01-20","open":623072,"high":633057,"low":620077,"close":630062,"volume":476,"rsi_14":60.76,"sma_20":618000.0,"sma_60":627783.33,"sma_120":617241.67},{"date":"2025-01-21","open":634056,"high":638050,"low":630062,"close":634056,"volume":243,"rsi_14":68.42,"sma_20":618950.0,"sma_60":627833.33,"sma_120":617375.0},{"date":"2025-01-22","open":637051,"high":638050,"low":631060,"close":634056,"volume":155,"rsi_14":69.33,"sma_20":619700.0,"sma_60":627683.33,"sma_120":617466.67},{"date":"2025-01-23","open":634056,"high":636053,"low":625069,"close":631060,"volume":256,"rsi_14":65.79,"sma_20":620300.0,"sma_60":627383.33,"sma_120":617616.67},{"date":"2025-01-24","open":636053,"high":643042,"low":629063,"close":635054,"volume":517,"rsi_14":64.38,"sma_20":621250.0,"sma_60":627183.33,"sma_120":617750.0},{"date":"2025-01-31","open":637051,"high":637051,"low":626068,"close":628065,"volume":351,"rsi_14":51.47,"sma_20":621850.0,"sma_60":626883.33,"sma_120":617841.67},{"date":"2025-02-03","open":628065,"high":628065,"low":615084,"close":620077,"volume":838,"rsi_14":43.84,"sma_20":622200.0,"sma_60":626366.67,"sma_120":617933.33},{"date":"2025-02-04","open":617081,"high":633057,"low":617081,"close":628065,"volume":332,"rsi_14":52.63,"sma_20":623300.0,"sma_60":625983.33,"sma_120":618125.0},{"date":"2025-02-05","open":624071,"high":670002,"low":624071,"close":664011,"volume":1906,"rsi_14":71.7,"sma_20":626250.0,"sma_60":626183.33,"sma_120":618541.67},{"date":"2025-02-06","open":664011,"high":687976,"low":664011,"close":680986,"volume":1267,"rsi_14":79.49,"sma_20":629950.0,"sma_60":626400.0,"sma_120":619208.33},{"date":"2025-02-07","open":681984,"high":703952,"low":678989,"close":698959,"volume":2794,"rsi_14":81.25,"sma_20":634200.0,"sma_60":627066.67,"sma_120":620491.67},{"date":"2025-02-10","open":691970,"high":691970,"low":669004,"close":679987,"volume":851,"rsi_14":73.76,"sma_20":636900.0,"sma_60":627416.67,"sma_120":621433.33},{"date":"2025-02-11","open":679987,"high":686977,"low":671999,"close":683982,"volume":528,"rsi_14":73.94,"sma_20":639650.0,"sma_60":627833.33,"sma_120":622541.67},{"date":"2025-02-12","open":676992,"high":693967,"low":675993,"close":689973,"volume":376,"rsi_14":73.76,"sma_20":642950.0,"sma_60":628666.67,"sma_120":623758.33},{"date":"2025-02-13","open":693967,"high":693967,"low":671001,"close":671001,"volume":439,"rsi_14":63.4,"sma_20":645600.0,"sma_60":629400.0,"sma_120":624675.0},{"date":"2025-02-14","open":673996,"high":680986,"low":671999,"close":674995,"volume":449,"rsi_14":63.4,"sma_20":648750.0,"sma_60":630500.0,"sma_120":625600.0},{"date":"2025-02-17","open":674995,"high":686977,"low":670002,"close":683982,"volume":627,"rsi_14":65.43,"sma_20":652000.0,"sma_60":631166.67,"sma_120":626616.67},{"date":"2025-02-18","open":682983,"high":691970,"low":678989,"close":688974,"volume":557,"rsi_14":67.68,"sma_20":655800.0,"sma_60":631516.67,"sma_120":627625.0},{"date":"2025-02-19","open":692968,"high":701955,"low":680986,"close":699958,"volume":1058,"rsi_14":69.01,"sma_20":660000.0,"sma_60":631983.33,"sma_120":628608.33},{"date":"2025-02-20","open":693967,"high":715934,"low":689973,"close":712938,"volume":1132,"rsi_14":74.01,"sma_20":664500.0,"sma_60":632783.33,"sma_120":629700.0},{"date":"2025-02-21","open":709943,"high":722924,"low":701955,"close":720926,"volume":1334,"rsi_14":78.53,"sma_20":669050.0,"sma_60":633833.33,"sma_120":630825.0},{"date":"2025-02-24","open":720927,"high":744891,"low":717931,"close":742894,"volume":2533,"rsi_14":80.1,"sma_20":674500.0,"sma_60":635266.67,"sma_120":632116.67},{"date":"2025-02-25","open":742894,"high":747886,"low":728915,"close":742894,"volume":1084,"rsi_14":75.48,"sma_20":679950.0,"sma_60":636700.0,"sma_120":633416.67},{"date":"2025-02-26","open":743892,"high":785830,"low":743892,"close":768855,"volume":2532,"rsi_14":76.83,"sma_20":686850.0,"sma_60":639266.67,"sma_120":634975.0},{"date":"2025-02-27","open":782834,"high":782834,"low":728915,"close":734906,"volume":1820,"rsi_14":60.0,"sma_20":691850.0,"sma_60":641116.67,"sma_120":636233.33},{"date":"2025-02-28","open":735904,"high":735904,"low":715934,"close":715934,"volume":986,"rsi_14":60.0,"sma_20":696250.0,"sma_60":642616.67,"sma_120":637375.0},{"date":"2025-03-04","open":715934,"high":737901,"low":711940,"close":712938,"volume":1059,"rsi_14":58.1,"sma_20":700900.0,"sma_60":644050.0,"sma_120":638450.0},{"date":"2025-03-05","open":727916,"high":783833,"low":723922,"close":782834,"volume":4453,"rsi_14":69.14,"sma_20":708650.0,"sma_60":646716.67,"sma_120":640108.33},{"date":"2025-03-06","open":801806,"high":807797,"low":770852,"close":785830,"volume":4419,"rsi_14":75.33,"sma_20":714750.0,"sma_60":649433.33,"sma_120":641750.0},{"date":"2025-03-07","open":792819,"high":847738,"low":785830,"close":807797,"volume":12388,"rsi_14":77.14,"sma_20":721100.0,"sma_60":652316.67,"sma_120":643566.67},{"date":"2025-03-10","open":793818,"high":814787,"low":775845,"close":784831,"volume":3311,"rsi_14":69.5,"sma_20":725400.0,"sma_60":655066.67,"sma_120":645125.0},{"date":"2025-03-11","open":782834,"high":789824,"low":761866,"close":761866,"volume":1670,"rsi_14":63.18,"sma_20":729500.0,"sma_60":657700.0,"sma_120":646550.0},{"date":"2025-03-12","open":756873,"high":758870,"low":742894,"close":749883,"volume":896,"rsi_14":58.99,"sma_20":732800.0,"sma_60":660083.33,"sma_120":647908.33},{"date":"2025-03-13","open":749883,"high":775845,"low":749883,"close":758870,"volume":1898,"rsi_14":58.39,"sma_20":736250.0,"sma_60":663083.33,"sma_120":649375.0},{"date":"2025-03-14","open":758870,"high":758870,"low":745889,"close":748885,"volume":885,"rsi_14":55.07,"sma_20":740150.0,"sma_60":665633.33,"sma_120":650775.0},{"date":"2025-03-17","open":748885,"high":755874,"low":726918,"close":727916,"volume":1070,"rsi_14":47.27,"sma_20":742800.0,"sma_60":667866.67,"sma_120":652008.33},{"date":"2025-03-18","open":736903,"high":737901,"low":728915,"close":736903,"volume":339,"rsi_14":48.94,"sma_20":745450.0,"sma_60":670300.0,"sma_120":653358.33},{"date":"2025-03-19","open":740897,"high":747886,"low":732909,"close":739898,"volume":475,"rsi_14":44.44,"sma_20":748000.0,"sma_60":672716.67,"sma_120":654683.33},{"date":"2025-03-20","open":739898,"high":747886,"low":738900,"close":743892,"volume":389,"rsi_14":51.95,"sma_20":750200.0,"sma_60":675233.33,"sma_120":655891.67},{"date":"2025-03-21","open":744891,"high":751880,"low":736903,"close":751880,"volume":736,"rsi_14":58.18,"sma_20":752150.0,"sma_60":677783.33,"sma_120":657208.33},{"date":"2025-03-24","open":751880,"high":752879,"low":700956,"close":707946,"volume":1574,"rsi_14":49.04,"sma_20":751500.0,"sma_60":679516.67,"sma_120":658050.0},{"date":"2025-03-25","open":705949,"high":712938,"low":677990,"close":689973,"volume":1550,"rsi_14":27.75,"sma_20":748850.0,"sma_60":680766.67,"sma_120":658616.67},{"date":"2025-03-26","open":693967,"high":709943,"low":688974,"close":698959,"volume":824,"rsi_14":29.77,"sma_20":746650.0,"sma_60":682100.0,"sma_120":659066.67},{"date":"2025-03-27","open":696962,"high":706947,"low":690971,"close":693967,"volume":487,"rsi_14":21.21,"sma_20":742900.0,"sma_60":683350.0,"sma_120":659525.0},{"date":"2025-03-28","open":692968,"high":692968,"low":665010,"close":665010,"volume":940,"rsi_14":20.59,"sma_20":739400.0,"sma_60":684166.67,"sma_120":659733.33},{"date":"2025-03-31","open":654026,"high":664011,"low":650032,"close":664011,"volume":438,"rsi_14":23.08,"sma_20":736800.0,"sma_60":684966.67,"sma_120":659758.33},{"date":"2025-04-01","open":664011,"high":674995,"low":656023,"close":671999,"volume":740,"rsi_14":28.09,"sma_20":734750.0,"sma_60":685950.0,"sma_120":659908.33},{"date":"2025-04-02","open":667007,"high":674995,"low":661016,"close":666008,"volume":375,"rsi_14":23.43,"sma_20":728900.0,"sma_60":686950.0,"sma_120":660075.0},{"date":"2025-04-03","open":630062,"high":658020,"low":630062,"close":654026,"volume":537,"rsi_14":23.16,"sma_20":722300.0,"sma_60":687766.67,"sma_120":660208.33},{"date":"2025-04-04","open":662014,"high":668005,"low":641045,"close":664011,"volume":504,"rsi_14":30.72,"sma_20":715100.0,"sma_60":688716.67,"sma_120":660400.0},{"date":"2025-04-07","open":644041,"high":652029,"low":622074,"close":649034,"volume":856,"rsi_14":24.42,"sma_20":708300.0,"sma_60":689300.0,"sma_120":660450.0},{"date":"2025-04-08","open":648035,"high":654026,"low":640047,"close":645040,"volume":576,"rsi_14":22.54,"sma_20":702450.0,"sma_60":689616.67,"sma_120":660450.0},{"date":"2025-04-09","open":642044,"high":646038,"low":613087,"close":639048,"volume":1181,"rsi_14":20.0,"sma_20":696900.0,"sma_60":689783.33,"sma_120":660341.67},{"date":"2025-04-10","open":647037,"high":671999,"low":645039,"close":660017,"volume":627,"rsi_14":25.53,"sma_20":691950.0,"sma_60":690383.33,"sma_120":660516.67},{"date":"2025-04-11","open":647037,"high":672998,"low":647037,"close":669004,"volume":800,"rsi_14":37.25,"sma_20":687950.0,"sma_60":691233.33,"sma_120":660741.67},{"date":"2025-04-14","open":669004,"high":677990,"low":667007,"close":676992,"volume":327,"rsi_14":45.45,"sma_20":685400.0,"sma_60":692316.67,"sma_120":661058.33},{"date":"2025-04-15","open":672998,"high":684980,"low":672998,"close":681984,"volume":130,"rsi_14":43.88,"sma_20":682650.0,"sma_60":693366.67,"sma_120":661375.0},{"date":"2025-04-16","open":679987,"high":679987,"low":670002,"close":675993,"volume":169,"rsi_14":43.57,"sma_20":679450.0,"sma_60":694416.67,"sma_120":661575.0},{"date":"2025-04-17","open":675993,"high":675993,"low":655025,"close":664011,"volume":933,"rsi_14":49.59,"sma_20":675450.0,"sma_60":695216.67,"sma_120":661650.0},{"date":"2025-04-18","open":664011,"high":674995,"low":656023,"close":667007,"volume":527,"rsi_14":51.2,"sma_20":671200.0,"sma_60":695950.0,"sma_120":661916.67},{"date":"2025-04-21","open":667007,"high":685979,"low":663013,"close":682983,"volume":428,"rsi_14":54.14,"sma_20":669950.0,"sma_60":696833.33,"sma_120":662308.33},{"date":"2025-04-22","open":693967,"high":734906,"low":693967,"close":731910,"volume":2096,"rsi_14":68.75,"sma_20":672050.0,"sma_60":698466.67,"sma_120":663150.0},{"date":"2025-04-23","open":738900,"high":747886,"low":727916,"close":731910,"volume":1199,"rsi_14":73.78,"sma_20":673700.0,"sma_60":700100.0,"sma_120":663891.67},{"date":"2025-04-24","open":727916,"high":732909,"low":710941,"close":721925,"volume":703,"rsi_14":67.68,"sma_20":675100.0,"sma_60":701616.67,"sma_120":664500.0},{"date":"2025-04-25","open":718929,"high":745889,"low":718929,"close":728915,"volume":966,"rsi_14":75.64,"sma_20":678300.0,"sma_60":703183.33,"sma_120":665183.33},{"date":"2025-04-28","open":728915,"high":732909,"low":719928,"close":725919,"volume":530,"rsi_14":76.13,"sma_20":681400.0,"sma_60":704816.67,"sma_120":665850.0},{"date":"2025-04-29","open":736903,"high":759868,"low":727916,"close":759868,"volume":3998,"rsi_14":83.06,"sma_20":685800.0,"sma_60":707150.0,"sma_120":666758.33},{"date":"2025-04-30","open":755874,"high":783833,"low":755874,"close":755874,"volume":1242,"rsi_14":78.92,"sma_20":690300.0,"sma_60":709283.33,"sma_120":667633.33},{"date":"2025-05-02","open":747886,"high":756873,"low":742894,"close":743892,"volume":971,"rsi_14":72.19,"sma_20":694800.0,"sma_60":710616.67,"sma_120":668400.0},{"date":"2025-05-07","open":747886,"high":774846,"low":738900,"close":774846,"volume":995,"rsi_14":75.52,"sma_20":700350.0,"sma_60":712183.33,"sma_120":669291.67},{"date":"2025-05-08","open":774846,"high":800808,"low":774846,"close":784831,"volume":957,"rsi_14":76.14,"sma_20":707150.0,"sma_60":713616.67,"sma_120":670341.67},{"date":"2025-05-09","open":789824,"high":840748,"low":783833,"close":823773,"volume":2820,"rsi_14":82.17,"sma_20":716100.0,"sma_60":716016.67,"sma_120":671716.67},{"date":"2025-05-12","open":845741,"high":893669,"low":842745,"close":853729,"volume":2377,"rsi_14":88.31,"sma_20":726850.0,"sma_60":718850.0,"sma_120":673341.67},{"date":"2025-05-13","open":840748,"high":862715,"low":821776,"close":838751,"volume":1301,"rsi_14":83.08,"sma_20":735800.0,"sma_60":721333.33,"sma_120":675000.0},{"date":"2025-05-14","open":839750,"high":855726,"low":831761,"close":838751,"volume":1141,"rsi_14":81.97,"sma_20":744300.0,"sma_60":724133.33,"sma_120":676766.67},{"date":"2025-05-15","open":842745,"high":870704,"low":838751,"close":865711,"volume":1049,"rsi_14":80.18,"sma_20":753750.0,"sma_60":727316.67,"sma_120":678908.33},{"date":"2025-05-16","open":865711,"high":872700,"low":856724,"close":869705,"volume":1696,"rsi_14":80.53,"sma_20":763150.0,"sma_60":730416.67,"sma_120":680791.67},{"date":"2025-05-19","open":869705,"high":878692,"low":830763,"close":838751,"volume":1093,"rsi_14":73.68,"sma_20":771300.0,"sma_60":732916.67,"sma_120":682216.67},{"date":"2025-05-20","open":849735,"high":851732,"low":811791,"close":839750,"volume":2613,"rsi_14":73.03,"sma_20":780100.0,"sma_60":735250.0,"sma_120":683616.67},{"date":"2025-05-21","open":827767,"high":843744,"low":779839,"close":796814,"volume":5323,"rsi_14":62.63,"sma_20":786600.0,"sma_60":736650.0,"sma_120":684716.67},{"date":"2025-05-22","open":786828,"high":787827,"low":768855,"close":787827,"volume":1362,"rsi_14":55.47,"sma_20":791850.0,"sma_60":737766.67,"sma_120":685800.0},{"date":"2025-05-23","open":790822,"high":848736,"low":788825,"close":843744,"volume":2385,"rsi_14":64.29,"sma_20":797450.0,"sma_60":739450.0,"sma_120":687358.33},{"date":"2025-05-26","open":863714,"high":874698,"low":851732,"close":862715,"volume":1366,"rsi_14":68.89,"sma_20":804000.0,"sma_60":741450.0,"sma_120":689075.0},{"date":"2025-05-27","open":863714,"high":863714,"low":838751,"close":859720,"volume":1485,"rsi_14":64.81,"sma_20":810900.0,"sma_60":742966.67,"sma_120":691116.67},{"date":"2025-05-28","open":845741,"high":876695,"low":845741,"close":866709,"volume":1152,"rsi_14":64.44,"sma_20":817800.0,"sma_60":745166.67,"sma_120":693141.67},{"date":"2025-05-29","open":875696,"high":926620,"low":869705,"close":916635,"volume":4796,"rsi_14":65.76,"sma_20":827350.0,"sma_60":748516.67,"sma_120":695566.67},{"date":"2025-05-30","open":945592,"high":998513,"low":929616,"close":971553,"volume":7361,"rsi_14":68.44,"sma_20":837950.0,"sma_60":752833.33,"sma_120":698441.67},{"date":"2025-06-02","open":949586,"high":954579,"low":908647,"close":923625,"volume":4087,"rsi_14":62.04,"sma_20":846350.0,"sma_60":755183.33,"sma_120":700950.0},{"date":"2025-06-04","open":945592,"high":1035458,"low":945592,"close":995518,"volume":6955,"rsi_14":68.47,"sma_20":858950.0,"sma_60":758683.33,"sma_120":704058.33},{"date":"2025-06-05","open":1013491,"high":1061419,"low":989527,"close":1048439,"volume":5403,"rsi_14":70.29,"sma_20":872650.0,"sma_60":762700.0,"sma_120":707508.33},{"date":"2025-06-09","open":1081390,"high":1114341,"low":1035458,"close":1039452,"volume":5321,"rsi_14":68.64,"sma_20":885400.0,"sma_60":766950.0,"sma_120":711008.33},{"date":"2025-06-10","open":1039452,"high":1079393,"low":1020480,"close":1034460,"volume":4307,"rsi_14":72.79,"sma_20":895950.0,"sma_60":771500.0,"sma_120":714600.0},{"date":"2025-06-11","open":1024474,"high":1052433,"low":1023476,"close":1048439,"volume":1851,"rsi_14":73.59,"sma_20":905700.0,"sma_60":776483.33,"sma_120":718283.33},{"date":"2025-06-12","open":1038454,"high":1056427,"low":1036457,"close":1040451,"volume":3022,"rsi_14":79.9,"sma_20":915800.0,"sma_60":781183.33,"sma_120":722133.33},{"date":"2025-06-13","open":1039452,"high":1050436,"low":1018483,"close":1021479,"volume":3212,"rsi_14":77.99,"sma_20":924950.0,"sma_60":785733.33,"sma_120":725683.33},{"date":"2025-06-16","open":1022478,"high":1059422,"low":1004504,"close":1059422,"volume":3048,"rsi_14":77.0,"sma_20":934650.0,"sma_60":791266.67,"sma_120":729566.67},{"date":"2025-06-17","open":1057425,"high":1145295,"low":1056427,"close":1127321,"volume":4957,"rsi_14":79.51,"sma_20":947550.0,"sma_60":797783.33,"sma_120":734041.67},{"date":"2025-06-18","open":1127321,"high":1262121,"low":1100362,"close":1172254,"volume":3942,"rsi_14":81.87,"sma_20":964250.0,"sma_60":805000.0,"sma_120":738858.33},{"date":"2025-06-19","open":1178246,"high":1180243,"low":1114341,"close":1133312,"volume":2055,"rsi_14":75.53,"sma_20":978950.0,"sma_60":811500.0,"sma_120":743366.67},{"date":"2025-06-20","open":1111345,"high":1113342,"low":1078394,"close":1102358,"volume":8950,"rsi_14":68.45,"sma_20":994250.0,"sma_60":817350.0,"sma_120":747566.67},{"date":"2025-06-23","open":1092373,"high":1106353,"low":1072403,"close":1084385,"volume":2501,"rsi_14":62.1,"sma_20":1009100.0,"sma_60":823633.33,"sma_120":751575.0},{"date":"2025-06-24","open":1086382,"high":1118335,"low":1080391,"close":1094370,"volume":1636,"rsi_14":69.93,"sma_20":1021650.0,"sma_60":830383.33,"sma_120":755575.0},{"date":"2025-06-25","open":1092373,"high":1092373,"low":1065414,"close":1080391,"volume":2026,"rsi_14":61.46,"sma_20":1032550.0,"sma_60":836750.0,"sma_120":759425.0},{"date":"2025-06-26","open":1077396,"high":1079393,"low":1055428,"close":1063416,"volume":1195,"rsi_14":52.24,"sma_20":1042750.0,"sma_60":842916.67,"sma_120":763133.33},{"date":"2025-06-27","open":1065414,"high":1130317,"low":1058424,"close":1101360,"volume":3223,"rsi_14":58.52,"sma_20":1054500.0,"sma_60":850200.0,"sma_120":767183.33},{"date":"2025-06-30","open":1030466,"high":1037455,"low":954579,"close":977544,"volume":6945,"rsi_14":44.1,"sma_20":1057550.0,"sma_60":855433.33,"sma_120":770200.0},{"date":"2025-07-01","open":989527,"high":1060421,"low":988528,"close":1053431,"volume":5816,"rsi_14":50.46,"sma_20":1061650.0,"sma_60":861800.0,"sma_120":773875.0},{"date":"2025-07-02","open":1031464,"high":1034460,"low":993521,"close":1030466,"volume":3523,"rsi_14":49.11,"sma_20":1067000.0,"sma_60":867883.33,"sma_120":777416.67},{"date":"2025-07-03","open":1083387,"high":1091375,"low":1011494,"close":1027470,"volume":5241,"rsi_14":50.55,"sma_20":1068600.0,"sma_60":874116.67,"sma_120":780941.67},{"date":"2025-07-04","open":1049437,"high":1112344,"low":1035458,"close":1042448,"volume":5660,"rsi_14":48.37,"sma_20":1068300.0,"sma_60":880433.33,"sma_120":784575.0},{"date":"2025-07-07","open":1030466,"high":1106353,"low":1029467,"close":1072403,"volume":3134,"rsi_14":44.31,"sma_20":1069950.0,"sma_60":887500.0,"sma_120":788400.0},{"date":"2025-07-08","open":1074400,"high":1118335,"low":1065414,"close":1100362,"volume":4529,"rsi_14":42.27,"sma_20":1073250.0,"sma_60":895100.0,"sma_120":792358.33},{"date":"2025-07-09","open":1119333,"high":1137307,"low":1059422,"close":1126323,"volume":7551,"rsi_14":49.23,"sma_20":1077150.0,"sma_60":903233.33,"sma_120":796508.33},{"date":"2025-07-10","open":1143298,"high":1257128,"low":1133312,"close":1224177,"volume":8054,"rsi_14":61.73,"sma_20":1086350.0,"sma_60":912650.0,"sma_120":801516.67},{"date":"2025-07-11","open":1268112,"high":1290079,"low":1224177,"close":1228171,"volume":4731,"rsi_14":64.23,"sma_20":1096700.0,"sma_60":921983.33,"sma_120":806608.33},{"date":"2025-07-14","open":1199214,"high":1248141,"low":1153283,"close":1234162,"volume":5242,"rsi_14":63.94,"sma_20":1105450.0,"sma_60":931283.33,"sma_120":811800.0},{"date":"2025-07-15","open":1217188,"high":1270109,"low":1214192,"close":1239155,"volume":2750,"rsi_14":66.13,"sma_20":1111050.0,"sma_60":940583.33,"sma_120":816975.0},{"date":"2025-07-16","open":1246144,"high":1254133,"low":1198216,"close":1205205,"volume":2989,"rsi_14":63.92,"sma_20":1112700.0,"sma_60":949416.67,"sma_120":821916.67},{"date":"2025-07-17","open":1214192,"high":1214192,"low":1163268,"close":1189229,"volume":2803,"rsi_14":59.02,"sma_20":1115500.0,"sma_60":958183.33,"sma_120":826700.0},{"date":"2025-07-18","open":1195220,"high":1196219,"low":1136308,"close":1153283,"volume":29160,"rsi_14":72.0,"sma_20":1118050.0,"sma_60":966300.0,"sma_120":831125.0},{"date":"2025-07-21","open":1099363,"high":1103357,"low":1033461,"close":1047440,"volume":6872,"rsi_14":49.3,"sma_20":1116200.0,"sma_60":972383.33,"sma_120":834608.33},{"date":"2025-07-22","open":1083387,"high":1109348,"low":1059422,"close":1073402,"volume":4418,"rsi_14":54.97,"sma_20":1115150.0,"sma_60":978083.33,"sma_120":838275.0},{"date":"2025-07-23","open":1095369,"high":1095369,"low":1056427,"close":1084385,"volume":2693,"rsi_14":56.46,"sma_20":1115350.0,"sma_60":983966.67,"sma_120":842033.33},{"date":"2025-07-24","open":1074400,"high":1090376,"low":1051434,"close":1056427,"volume":1874,"rsi_14":51.54,"sma_20":1115000.0,"sma_60":989550.0,"sma_120":845583.33},{"date":"2025-07-25","open":1058424,"high":1061420,"low":1041449,"close":1041449,"volume":1025,"rsi_14":46.47,"sma_20":1112000.0,"sma_60":994766.67,"sma_120":848975.0},{"date":"2025-07-28","open":1043446,"high":1043446,"low":1007500,"close":1014489,"volume":3222,"rsi_14":40.18,"sma_20":1113850.0,"sma_60":999583.33,"sma_120":852200.0},{"date":"2025-07-29","open":1026472,"high":1026472,"low":1004504,"close":1014489,"volume":1085,"rsi_14":36.41,"sma_20":1111900.0,"sma_60":1003833.33,"sma_120":855491.67},{"date":"2025-07-30","open":1014489,"high":1041449,"low":1010495,"close":1028469,"volume":1220,"rsi_14":20.12,"sma_20":1111800.0,"sma_60":1008383.33,"sma_120":858833.33},{"date":"2025-07-31","open":1015488,"high":1020480,"low":1000510,"close":1003506,"volume":1273,"rsi_14":17.77,"sma_20":1110600.0,"sma_60":1012716.67,"sma_120":861666.67},{"date":"2025-08-01","open":998513,"high":999512,"low":956576,"close":966561,"volume":1921,"rsi_14":14.74,"sma_20":1106800.0,"sma_60":1015916.67,"sma_120":864050.0},{"date":"2025-08-04","open":973550,"high":1018483,"low":964564,"close":977544,"volume":1341,"rsi_14":16.06,"sma_20":1102050.0,"sma_60":1019133.33,"sma_120":866375.0},{"date":"2025-08-05","open":1005503,"high":1005503,"low":978543,"close":988528,"volume":1255,"rsi_14":20.11,"sma_20":1096450.0,"sma_60":1021883.33,"sma_120":868950.0},{"date":"2025-08-06","open":979541,"high":1001509,"low":979541,"close":994519,"volume":879,"rsi_14":22.38,"sma_20":1089850.0,"sma_60":1024233.33,"sma_120":871541.67},{"date":"2025-08-07","open":990525,"high":1005503,"low":978543,"close":984534,"volume":1055,"rsi_14":24.16,"sma_20":1077850.0,"sma_60":1026666.67,"sma_120":874000.0},{"date":"2025-08-08","open":978543,"high":998513,"low":977544,"close":992522,"volume":1091,"rsi_14":37.99,"sma_20":1066050.0,"sma_60":1029233.33,"sma_120":876683.33},{"date":"2025-08-11","open":983535,"high":992522,"low":948588,"close":971553,"volume":2002,"rsi_14":27.23,"sma_20":1052900.0,"sma_60":1031000.0,"sma_120":879158.33},{"date":"2025-08-12","open":971553,"high":990525,"low":971553,"close":974549,"volume":1109,"rsi_14":24.54,"sma_20":1039650.0,"sma_60":1032750.0,"sma_120":881583.33},{"date":"2025-08-13","open":974549,"high":978543,"low":920629,"close":924623,"volume":3607,"rsi_14":22.27,"sma_20":1025600.0,"sma_60":1034183.33,"sma_120":883550.0},{"date":"2025-08-14","open":933610,"high":947589,"low":933610,"close":937604,"volume":1522,"rsi_14":27.97,"sma_20":1013000.0,"sma_60":1035816.67,"sma_120":885533.33},{"date":"2025-08-18","open":942596,"high":950585,"low":929616,"close":940599,"volume":1656,"rsi_14":32.55,"sma_20":1002350.0,"sma_60":1038216.67,"sma_120":887433.33},{"date":"2025-08-19","open":943595,"high":943595,"low":908647,"close":917634,"volume":2381,"rsi_14":29.36,"sma_20":995850.0,"sma_60":1040383.33,"sma_120":889075.0},{"date":"2025-08-20","open":910644,"high":912641,"low":887678,"close":908647,"volume":2558,"rsi_14":23.91,"sma_20":987600.0,"sma_60":1041466.67,"sma_120":890458.33},{"date":"2025-08-21","open":908647,"high":916635,"low":903654,"close":906650,"volume":1046,"rsi_14":26.57,"sma_20":978700.0,"sma_60":1042200.0,"sma_120":891825.0},{"date":"2025-08-22","open":908647,"high":921628,"low":899660,"close":902656,"volume":1312,"rsi_14":31.61,"sma_20":971000.0,"sma_60":1042916.67,"sma_120":892941.67},{"date":"2025-08-25","open":903654,"high":912641,"low":897663,"close":902656,"volume":892,"rsi_14":26.99,"sma_20":964050.0,"sma_60":1043516.67,"sma_120":894341.67},{"date":"2025-08-26","open":900659,"high":923625,"low":897663,"close":911642,"volume":7206,"rsi_14":26.09,"sma_20":958900.0,"sma_60":1043433.33,"sma_120":895975.0},{"date":"2025-08-27","open":921628,"high":921628,"low":863714,"close":868706,"volume":3773,"rsi_14":18.18,"sma_20":951600.0,"sma_60":1041716.67,"sma_120":897275.0},{"date":"2025-08-28","open":871702,"high":883684,"low":863714,"close":881687,"volume":1686,"rsi_14":24.38,"sma_20":944250.0,"sma_60":1041016.67,"sma_120":898100.0},{"date":"2025-08-29","open":881687,"high":881687,"low":859720,"close":865711,"volume":1077,"rsi_14":19.62,"sma_20":937350.0,"sma_60":1038850.0,"sma_120":898766.67},{"date":"2025-09-01","open":862715,"high":865711,"low":842745,"close":845741,"volume":1454,"rsi_14":19.71,"sma_20":931300.0,"sma_60":1035466.67,"sma_120":899083.33},{"date":"2025-09-02","open":844742,"high":854727,"low":842745,"close":852730,"volume":807,"rsi_14":21.23,"sma_20":925050.0,"sma_60":1032350.0,"sma_120":899650.0},{"date":"2025-09-03","open":845741,"high":854727,"low":843744,"close":854727,"volume":570,"rsi_14":28.66,"sma_20":918350.0,"sma_60":1029350.0,"sma_120":900425.0},{"date":"2025-09-04","open":848736,"high":862715,"low":848736,"close":856724,"volume":694,"rsi_14":23.53,"sma_20":911450.0,"sma_60":1026150.0,"sma_120":901316.67},{"date":"2025-09-05","open":855726,"high":864712,"low":852730,"close":859720,"volume":461,"rsi_14":23.53,"sma_20":905200.0,"sma_60":1023133.33,"sma_120":902158.33},{"date":"2025-09-08","open":880689,"high":893669,"low":858721,"close":860718,"volume":1832,"rsi_14":28.24,"sma_20":898600.0,"sma_60":1020450.0,"sma_120":903091.67},{"date":"2025-09-09","open":867708,"high":873699,"low":850733,"close":872700,"volume":729,"rsi_14":36.57,"sma_20":893650.0,"sma_60":1017333.33,"sma_120":904300.0},{"date":"2025-09-10","open":874698,"high":893669,"low":871702,"close":888677,"volume":2038,"rsi_14":43.92,"sma_20":889350.0,"sma_60":1013350.0,"sma_120":905566.67},{"date":"2025-09-11","open":881687,"high":887678,"low":870703,"close":872700,"volume":1779,"rsi_14":40.63,"sma_20":886750.0,"sma_60":1008350.0,"sma_120":906675.0},{"date":"2025-09-12","open":885681,"high":936605,"low":880689,"close":925622,"volume":3764,"rsi_14":55.4,"sma_20":886150.0,"sma_60":1004883.33,"sma_120":908191.67},{"date":"2025-09-15","open":937604,"high":952582,"low":927619,"close":930614,"volume":1941,"rsi_14":54.55,"sma_20":885650.0,"sma_60":1002016.67,"sma_120":909683.33},{"date":"2025-09-16","open":925622,"high":932611,"low":908647,"close":909646,"volume":1518,"rsi_14":60.96,"sma_20":885250.0,"sma_60":999100.0,"sma_120":911366.67},{"date":"2025-09-17","open":909646,"high":909646,"low":888677,"close":898662,"volume":1431,"rsi_14":54.59,"sma_20":884750.0,"sma_60":995833.33,"sma_120":913108.33},{"date":"2025-09-18","open":900646,"high":910653,"low":895642,"close":906650,"volume":1386,"rsi_14":61.14,"sma_20":884650.0,"sma_60":992900.0,"sma_120":914825.0},{"date":"2025-09-19","open":903000,"high":907000,"low":890000,"close":890000,"volume":1631,"rsi_14":62.57,"sma_20":883950.0,"sma_60":989983.33,"sma_120":916450.0},{"date":"2025-09-22","open":892671,"high":896665,"low":874698,"close":881687,"volume":998,"rsi_14":58.48,"sma_20":882900.0,"sma_60":986316.67,"sma_120":918258.33},{"date":"2025-09-23","open":881687,"high":887678,"low":870704,"close":884683,"volume":1152,"rsi_14":58.72,"sma_20":881550.0,"sma_60":984766.67,"sma_120":920100.0},{"date":"2025-09-24","open":885681,"high":885681,"low":855726,"close":860718,"volume":1329,"rsi_14":51.03,"sma_20":881150.0,"sma_60":981550.0,"sma_120":921675.0},{"date":"2025-09-25","open":875696,"high":876695,"low":863714,"close":864712,"volume":435,"rsi_14":51.28,"sma_20":880300.0,"sma_60":978783.33,"sma_120":923333.33},{"date":"2025-09-26","open":859720,"high":867708,"low":845741,"close":848736,"volume":708,"rsi_14":47.14,"sma_20":879450.0,"sma_60":975800.0,"sma_120":924958.33},{"date":"2025-09-29","open":861717,"high":862715,"low":844742,"close":857723,"volume":543,"rsi_14":46.38,"sma_20":880050.0,"sma_60":972716.67,"sma_120":926575.0},{"date":"2025-09-30","open":853729,"high":859720,"low":844742,"close":848736,"volume":591,"rsi_14":40.0,"sma_20":879850.0,"sma_60":968983.33,"sma_120":928241.67},{"date":"2025-10-01","open":848736,"high":866709,"low":839750,"close":842745,"volume":949,"rsi_14":42.11,"sma_20":879250.0,"sma_60":964683.33,"sma_120":929891.67},{"date":"2025-10-02","open":845636,"high":877812,"low":845636,"close":860718,"volume":984,"rsi_14":26.17,"sma_20":879150.0,"sma_60":960150.0,"sma_120":931691.67},{"date":"2025-10-10","open":845741,"high":854727,"low":839750,"close":839750,"volume":1178,"rsi_14":21.38,"sma_20":878150.0,"sma_60":953733.33,"sma_120":933191.67},{"date":"2025-10-13","open":837753,"high":838751,"low":813788,"close":817782,"volume":1099,"rsi_14":21.25,"sma_20":876000.0,"sma_60":946883.33,"sma_120":934433.33},{"date":"2025-10-14","open":815785,"high":844742,"low":815785,"close":824772,"volume":1903,"rsi_14":26.28,"sma_20":873600.0,"sma_60":940050.0,"sma_120":935666.67},{"date":"2025-10-15","open":831761,"high":841747,"low":817782,"close":834757,"volume":1450,"rsi_14":28.12,"sma_20":870900.0,"sma_60":933300.0,"sma_120":936941.67},{"date":"2025-10-16","open":835755,"high":847738,"low":825770,"close":831761,"volume":1555,"rsi_14":30.61,"sma_20":868850.0,"sma_60":927066.67,"sma_120":938241.67},{"date":"2025-10-17","open":831761,"high":836754,"low":819779,"close":836754,"volume":970,"rsi_14":34.48,"sma_20":864400.0,"sma_60":921183.33,"sma_120":939683.33},{"date":"2025-10-20","open":838751,"high":839750,"low":817782,"close":837753,"volume":646,"rsi_14":33.57,"sma_20":859750.0,"sma_60":915916.67,"sma_120":941108.33},{"date":"2025-10-21","open":837753,"high":847738,"low":818781,"close":823773,"volume":1293,"rsi_14":36.09,"sma_20":855450.0,"sma_60":912183.33,"sma_120":942283.33},{"date":"2025-10-22","open":828766,"high":828766,"low":803803,"close":820778,"volume":2683,"rsi_14":33.33,"sma_20":851550.0,"sma_60":907966.67,"sma_120":943025.0},{"date":"2025-10-23","open":822775,"high":823773,"low":806799,"close":808796,"volume":1472,"rsi_14":34.38,"sma_20":846750.0,"sma_60":903366.67,"sma_120":943666.67},{"date":"2025-10-24","open":816784,"high":827767,"low":808796,"close":824772,"volume":904,"rsi_14":37.78,"sma_20":843550.0,"sma_60":899500.0,"sma_120":944525.0},{"date":"2025-10-27","open":825770,"high":832760,"low":816784,"close":826769,"volume":1687,"rsi_14":41.41,"sma_20":840800.0,"sma_60":895916.67,"sma_120":945341.67},{"date":"2025-10-28","open":811791,"high":830763,"low":811791,"close":824772,"volume":1405,"rsi_14":42.74,"sma_20":837800.0,"sma_60":892750.0,"sma_120":946166.67},{"date":"2025-10-29","open":824772,"high":828766,"low":810793,"close":817782,"volume":2006,"rsi_14":34.45,"sma_20":835650.0,"sma_60":889466.67,"sma_120":946650.0},{"date":"2025-10-30","open":811791,"high":816784,"low":799809,"close":801806,"volume":1404,"rsi_14":34.17,"sma_20":832500.0,"sma_60":885683.33,"sma_120":947033.33},{"date":"2025-10-31","open":802805,"high":811791,"low":794816,"close":800808,"volume":1230,"rsi_14":41.41,"sma_20":830100.0,"sma_60":882300.0,"sma_120":947508.33},{"date":"2025-11-03","open":796814,"high":803803,"low":791821,"close":794816,"volume":1396,"rsi_14":34.69,"sma_20":826950.0,"sma_60":879433.33,"sma_120":947675.0},{"date":"2025-11-04","open":792819,"high":798811,"low":778840,"close":782834,"volume":3681,"rsi_14":24.0,"sma_20":823650.0,"sma_60":876183.33,"sma_120":947658.33},{"date":"2025-11-05","open":788825,"high":788825,"low":750882,"close":776843,"volume":2385,"rsi_14":23.3,"sma_20":820350.0,"sma_60":872650.0,"sma_120":947266.67},{"date":"2025-11-06","open":780837,"high":783833,"low":759869,"close":780837,"volume":3328,"rsi_14":22.55,"sma_20":816650.0,"sma_60":869083.33,"sma_120":946658.33},{"date":"2025-11-07","open":781836,"high":781836,"low":764861,"close":776843,"volume":1345,"rsi_14":20.95,"sma_20":813500.0,"sma_60":865616.67,"sma_120":946141.67},{"date":"2025-11-10","open":780837,"high":803803,"low":775845,"close":800808,"volume":2326,"rsi_14":40.0,"sma_20":812650.0,"sma_60":862416.67,"sma_120":945825.0},{"date":"2025-11-11","open":793818,"high":804802,"low":792819,"close":796814,"volume":1229,"rsi_14":39.66,"sma_20":811250.0,"sma_60":859500.0,"sma_120":945250.0},{"date":"2025-11-12","open":796813,"high":828766,"low":795815,"close":821776,"volume":2008,"rsi_14":55.04,"sma_20":810600.0,"sma_60":856950.0,"sma_120":944850.0},{"date":"2025-11-13","open":815785,"high":837753,"low":814787,"close":832760,"volume":2315,"rsi_14":53.23,"sma_20":810650.0,"sma_60":855416.67,"sma_120":944800.0},{"date":"2025-11-14","open":846739,"high":858721,"low":813788,"close":813788,"volume":2904,"rsi_14":45.39,"sma_20":809500.0,"sma_60":853350.0,"sma_120":944583.33},{"date":"2025-11-17","open":819779,"high":820778,"low":798811,"close":803803,"volume":2078,"rsi_14":42.95,"sma_20":807800.0,"sma_60":851066.67,"sma_120":944641.67},{"date":"2025-11-18","open":810793,"high":820778,"low":793818,"close":796814,"volume":4167,"rsi_14":42.95,"sma_20":806450.0,"sma_60":849050.0,"sma_120":944716.67},{"date":"2025-11-19","open":803803,"high":810793,"low":787827,"close":789824,"volume":630,"rsi_14":45.71,"sma_20":804900.0,"sma_60":847066.67,"sma_120":944266.67},{"date":"2025-11-20","open":795815,"high":795815,"low":777842,"close":782834,"volume":2553,"rsi_14":43.84,"sma_20":803600.0,"sma_60":845000.0,"sma_120":943600.0},{"date":"2025-11-21","open":789824,"high":789824,"low":768855,"close":775845,"volume":1401,"rsi_14":43.54,"sma_20":801150.0,"sma_60":842883.33,"sma_120":942900.0},{"date":"2025-11-24","open":771851,"high":812790,"low":768855,"close":812790,"volume":7187,"rsi_14":58.72,"sma_20":800450.0,"sma_60":841383.33,"sma_120":942450.0},{"date":"2025-11-25","open":813788,"high":827767,"low":785830,"close":786828,"volume":2455,"rsi_14":52.6,"sma_20":798550.0,"sma_60":839300.0,"sma_120":941366.67},{"date":"2025-11-26","open":798811,"high":815785,"low":790822,"close":815785,"volume":1207,"rsi_14":58.06,"sma_20":798450.0,"sma_60":838416.67,"sma_120":940066.67},{"date":"2025-11-27","open":816784,"high":829764,"low":798811,"close":805800,"volume":1180,"rsi_14":56.5,"sma_20":798650.0,"sma_60":837150.0,"sma_120":939083.33},{"date":"2025-11-28","open":805800,"high":822775,"low":803803,"close":805800,"volume":944,"rsi_14":51.26,"sma_20":798900.0,"sma_60":836150.0,"sma_120":937500.0},{"date":"2025-12-01","open":806799,"high":813788,"low":798811,"close":802805,"volume":679,"rsi_14":51.52,"sma_20":799300.0,"sma_60":835433.33,"sma_120":935450.0},{"date":"2025-12-02","open":801806,"high":813788,"low":798811,"close":810793,"volume":1071,"rsi_14":46.96,"sma_20":800700.0,"sma_60":834733.33,"sma_120":933541.67},{"date":"2025-12-03","open":814787,"high":821776,"low":808796,"close":817782,"volume":962,"rsi_14":45.76,"sma_20":802750.0,"sma_60":834116.67,"sma_120":931733.33},{"date":"2025-12-04","open":816784,"high":824772,"low":800808,"close":804802,"volume":846,"rsi_14":47.37,"sma_20":803950.0,"sma_60":833250.0,"sma_120":929700.0},{"date":"2025-12-05","open":809794,"high":809794,"low":792819,"close":805800,"volume":1018,"rsi_14":50.62,"sma_20":805400.0,"sma_60":832350.0,"sma_120":927741.67},{"date":"2025-12-08","open":799809,"high":806799,"low":784831,"close":788825,"volume":1275,"rsi_14":47.67,"sma_20":804800.0,"sma_60":831150.0,"sma_120":925800.0},{"date":"2025-12-09","open":788825,"high":797812,"low":782834,"close":797812,"volume":622,"rsi_14":52.3,"sma_20":804850.0,"sma_60":829900.0,"sma_120":923616.67},{"date":"2025-12-10","open":791821,"high":797812,"low":787827,"close":787827,"volume":540,"rsi_14":51.41,"sma_20":803150.0,"sma_60":828216.67,"sma_120":920783.33},{"date":"2025-12-11","open":788825,"high":817782,"low":787827,"close":804802,"volume":2602,"rsi_14":57.75,"sma_20":801750.0,"sma_60":827083.33,"sma_120":917716.67},{"date":"2025-12-12","open":816784,"high":840748,"low":815785,"close":839750,"volume":1735,"rsi_14":57.3,"sma_20":803050.0,"sma_60":825650.0,"sma_120":915266.67},{"date":"2025-12-15","open":838751,"high":851732,"low":828766,"close":832760,"volume":1785,"rsi_14":63.86,"sma_20":804500.0,"sma_60":824016.67,"sma_120":913016.67},{"date":"2025-12-16","open":839750,"high":839750,"low":803803,"close":807797,"volume":1215,"rsi_14":47.53,"sma_20":805050.0,"sma_60":822316.67,"sma_120":910708.33},{"date":"2025-12-17","open":819779,"high":819779,"low":793818,"close":810793,"volume":1210,"rsi_14":51.61,"sma_20":806100.0,"sma_60":820850.0,"sma_120":908341.67},{"date":"2025-12-18","open":808796,"high":808796,"low":783833,"close":785830,"volume":1274,"rsi_14":44.44,"sma_20":806250.0,"sma_60":818866.67,"sma_120":905883.33},{"date":"2025-12-19","open":790822,"high":790822,"low":767857,"close":767857,"volume":2226,"rsi_14":41.03,"sma_20":805850.0,"sma_60":816850.0,"sma_120":903416.67},{"date":"2025-12-22","open":776843,"high":786828,"low":768855,"close":774846,"volume":798,"rsi_14":40.72,"sma_20":803950.0,"sma_60":815066.67,"sma_120":900691.67},{"date":"2025-12-23","open":776843,"high":782834,"low":773848,"close":775845,"volume":475,"rsi_14":38.83,"sma_20":803400.0,"sma_60":813250.0,"sma_120":899008.33},{"date":"2025-12-24","open":776843,"high":780837,"low":773848,"close":778840,"volume":665,"rsi_14":42.7,"sma_20":801550.0,"sma_60":811883.33,"sma_120":896716.67},{"date":"2025-12-26","open":778840,"high":778840,"low":768855,"close":774846,"volume":701,"rsi_14":41.44,"sma_20":800000.0,"sma_60":810383.33,"sma_120":894583.33},{"date":"2025-12-29","open":768855,"high":775845,"low":755874,"close":763863,"volume":1351,"rsi_14":42.86,"sma_20":797900.0,"sma_60":808966.67,"sma_120":892383.33},{"date":"2025-12-30","open":763863,"high":770852,"low":759868,"close":760867,"volume":507,"rsi_14":39.05,"sma_20":795800.0,"sma_60":807350.0,"sma_120":890033.33},{"date":"2026-01-02","open":765860,"high":766858,"low":744891,"close":749883,"volume":993,"rsi_14":38.82,"sma_20":792750.0,"sma_60":805700.0,"sma_120":887341.67},{"date":"2026-01-05","open":755874,"high":759869,"low":738900,"close":739898,"volume":2357,"rsi_14":30.06,"sma_20":788850.0,"sma_60":803983.33,"sma_120":884333.33},{"date":"2026-01-06","open":743892,"high":747886,"low":736903,"close":740897,"volume":1043,"rsi_14":11.63,"sma_20":785650.0,"sma_60":802083.33,"sma_120":881116.67},{"date":"2026-01-07","open":734906,"high":739898,"low":718930,"close":718930,"volume":1944,"rsi_14":10.42,"sma_20":781300.0,"sma_60":800066.67,"sma_120":876900.0},{"date":"2026-01-08","open":713937,"high":717931,"low":706947,"close":707946,"volume":1357,"rsi_14":11.54,"sma_20":777250.0,"sma_60":798233.33,"sma_120":872558.33},{"date":"2026-01-09","open":710941,"high":727916,"low":710941,"close":720926,"volume":1048,"rsi_14":17.86,"sma_20":773400.0,"sma_60":796500.0,"sma_120":868275.0},{"date":"2026-01-12","open":732909,"high":733907,"low":722924,"close":722924,"volume":750,"rsi_14":23.08,"sma_20":770150.0,"sma_60":794633.33,"sma_120":863966.67},{"date":"2026-01-13","open":740897,"high":740897,"low":719928,"close":731910,"volume":818,"rsi_14":33.33,"sma_20":766500.0,"sma_60":792966.67,"sma_120":860016.67},{"date":"2026-01-14","open":734906,"high":742894,"low":721925,"close":725919,"volume":1578,"rsi_14":27.1,"sma_20":760800.0,"sma_60":791116.67,"sma_120":856150.0},{"date":"2026-01-15","open":731910,"high":746888,"low":726918,"close":746888,"volume":1793,"rsi_14":38.58,"sma_20":756500.0,"sma_60":789600.0,"sma_120":852758.33},{"date":"2026-01-16","open":751880,"high":751880,"low":736903,"close":742894,"volume":1243,"rsi_14":35.94,"sma_20":753250.0,"sma_60":788250.0,"sma_120":850216.67},{"date":"2026-01-19","open":748885,"high":748885,"low":724921,"close":738900,"volume":1596,"rsi_14":35.94,"sma_20":749650.0,"sma_60":786883.33,"sma_120":847425.0},{"date":"2026-01-20","open":730912,"high":760867,"low":718929,"close":753877,"volume":2341,"rsi_14":46.21,"sma_20":748050.0,"sma_60":785966.67,"sma_120":844666.67},{"date":"2026-01-21","open":751880,"high":753877,"low":736903,"close":748885,"volume":1149,"rsi_14":45.52,"sma_20":747100.0,"sma_60":784700.0,"sma_120":842100.0},{"date":"2026-01-22","open":740897,"high":759869,"low":740897,"close":758870,"volume":1403,"rsi_14":53.38,"sma_20":746300.0,"sma_60":783566.67,"sma_120":839741.67},{"date":"2026-01-23","open":783833,"high":817782,"low":782834,"close":809794,"volume":4858,"rsi_14":70.11,"sma_20":748000.0,"sma_60":783316.67,"sma_120":838033.33},{"date":"2026-01-26","open":832760,"high":839750,"low":823773,"close":826769,"volume":3079,"rsi_14":72.63,"sma_20":750400.0,"sma_60":783466.67,"sma_120":836466.67},{"date":"2026-01-27","open":841747,"high":841747,"low":811791,"close":817782,"volume":2504,"rsi_14":77.97,"sma_20":752550.0,"sma_60":783733.33,"sma_120":834708.33},{"date":"2026-01-28","open":826769,"high":826769,"low":807797,"close":807797,"volume":2096,"rsi_14":78.41,"sma_20":754750.0,"sma_60":783850.0,"sma_120":833075.0},{"date":"2026-01-29","open":803803,"high":822775,"low":788825,"close":821776,"volume":2820,"rsi_14":78.53,"sma_20":757800.0,"sma_60":784300.0,"sma_120":831866.67},{"date":"2026-01-30","open":815785,"high":877693,"low":808796,"close":871702,"volume":5393,"rsi_14":83.11,"sma_20":763900.0,"sma_60":785783.33,"sma_120":830983.33},{"date":"2026-02-02","open":918632,"high":946590,"low":875696,"close":875696,"volume":11506,"rsi_14":82.73,"sma_20":770700.0,"sma_60":787433.33,"sma_120":830041.67},{"date":"2026-02-03","open":916635,"high":944593,"low":909645,"close":934608,"volume":6150,"rsi_14":88.28,"sma_20":780400.0,"sma_60":790000.0,"sma_120":829541.67},{"date":"2026-02-04","open":915637,"high":933610,"low":893669,"close":926620,"volume":5519,"rsi_14":84.62,"sma_20":790800.0,"sma_60":792500.0,"sma_120":829058.33},{"date":"2026-02-05","open":934608,"high":941598,"low":904653,"close":906650,"volume":3615,"rsi_14":79.71,"sma_20":800750.0,"sma_60":794266.67,"sma_120":828341.67},{"date":"2026-02-06","open":888677,"high":927619,"low":859720,"close":920629,"volume":4312,"rsi_14":81.82,"sma_20":810750.0,"sma_60":796333.33,"sma_120":827916.67},{"date":"2026-02-09","open":931613,"high":972552,"low":911643,"close":947589,"volume":5229,"rsi_14":82.55,"sma_20":822000.0,"sma_60":798433.33,"sma_120":827691.67},{"date":"2026-02-10","open":968558,"high":988528,"low":952582,"close":966561,"volume":2432,"rsi_14":84.94,"sma_20":833750.0,"sma_60":800666.67,"sma_120":828041.67},{"date":"2026-02-11","open":973550,"high":973550,"low":935607,"close":946590,"volume":2425,"rsi_14":79.19,"sma_20":844800.0,"sma_60":802883.33,"sma_120":828116.67},{"date":"2026-02-12","open":957574,"high":1207202,"low":952582,"close":1185235,"volume":18135,"rsi_14":86.86,"sma_20":866750.0,"sma_60":809250.0,"sma_120":830158.33},{"date":"2026-02-13","open":1159274,"high":1159274,"low":1074400,"close":1098364,"volume":9070,"rsi_14":73.45,"sma_20":884550.0,"sma_60":814283.33,"sma_120":831666.67},{"date":"2026-02-19","open":1135309,"high":1142299,"low":1090376,"close":1109348,"volume":5071,"rsi_14":75.09,"sma_20":903100.0,"sma_60":819616.67,"sma_120":833341.67},{"date":"2026-02-20","open":1101360,"high":1105354,"low":1068409,"close":1095369,"volume":3793,"rsi_14":74.57,"sma_20":920200.0,"sma_60":824833.33,"sma_120":834916.67},{"date":"2026-02-23","open":1189229,"high":1198216,"low":1148290,"close":1160272,"volume":4583,"rsi_14":76.61,"sma_20":940800.0,"sma_60":831250.0,"sma_120":837066.67},{"date":"2026-02-24","open":1192225,"high":1205205,"low":1148290,"close":1197217,"volume":4430,"rsi_14":76.12,"sma_20":962750.0,"sma_60":837666.67,"sma_120":839525.0},{"date":"2026-02-25","open":1210198,"high":1547695,"low":1164266,"close":1497770,"volume":14763,"rsi_14":83.82,"sma_20":997200.0,"sma_60":849533.33,"sma_120":844416.67},{"date":"2026-02-26","open":1554685,"high":1631570,"low":1433865,"close":1567666,"volume":11213,"rsi_14":84.01,"sma_20":1034300.0,"sma_60":862083.33,"sma_120":850250.0},{"date":"2026-02-27","open":1534715,"high":1544700,"low":1420884,"close":1446846,"volume":6727,"rsi_14":74.93,"sma_20":1065800.0,"sma_60":872783.33,"sma_120":854966.67},{"date":"2026-03-03","open":1386935,"high":1426875,"low":1280094,"close":1286085,"volume":6936,"rsi_14":66.02,"sma_20":1089750.0,"sma_60":880800.0,"sma_120":858475.0},{"date":"2026-03-04","open":1183238,"high":1212195,"low":1071405,"close":1073402,"volume":7297,"rsi_14":55.52,"sma_20":1102350.0,"sma_60":885316.67,"sma_120":860375.0},{"date":"2026-03-05","open":1217188,"high":1227173,"low":1176249,"close":1202210,"volume":5091,"rsi_14":58.57,"sma_20":1118900.0,"sma_60":891850.0,"sma_120":863291.67},{"date":"2026-03-06","open":1173253,"high":1265116,"low":1165265,"close":1218186,"volume":4069,"rsi_14":58.49,"sma_20":1136050.0,"sma_60":898533.33,"sma_120":866325.0},{"date":"2026-03-09","open":1104356,"high":1176249,"low":1104356,"close":1162269,"volume":4318,"rsi_14":57.11,"sma_20":1147450.0,"sma_60":904500.0,"sma_120":868875.0},{"date":"2026-03-10","open":1221182,"high":1222180,"low":1163268,"close":1176248,"volume":3650,"rsi_14":49.65,"sma_20":1159950.0,"sma_60":910683.33,"sma_120":871516.67},{"date":"2026-03-11","open":1245146,"high":1245146,"low":1176249,"close":1184237,"volume":3960,"rsi_14":53.54,"sma_20":1173850.0,"sma_60":917283.33,"sma_120":874216.67},{"date":"2026-03-12","open":1188231,"high":1194222,"low":1156278,"close":1163268,"volume":4187,"rsi_14":52.2,"sma_20":1186000.0,"sma_60":923383.33,"sma_120":876641.67},{"date":"2026-03-13","open":1126323,"high":1136308,"low":1106353,"close":1110347,"volume":3495,"rsi_14":50.59,"sma_20":1194150.0,"sma_60":928766.67,"sma_120":878491.67},{"date":"2026-03-16","open":1084385,"high":1135310,"low":1084385,"close":1087381,"volume":3668,"rsi_14":47.02,"sma_20":1200200.0,"sma_60":933483.33,"sma_120":880283.33},{"date":"2026-03-17","open":1101360,"high":1132314,"low":1096367,"close":1104356,"volume":3082,"rsi_14":46.13,"sma_20":1208100.0,"sma_60":937900.0,"sma_120":881775.0},{"date":"2026-03-18","open":1123327,"high":1192225,"low":1116338,"close":1188231,"volume":3565,"rsi_14":34.28,"sma_20":1208250.0,"sma_60":943833.33,"sma_120":883925.0},{"date":"2026-03-19","open":1148290,"high":1175250,"low":1142299,"close":1144296,"volume":2443,"rsi_14":27.92,"sma_20":1210550.0,"sma_60":949450.0,"sma_120":885883.33},{"date":"2026-03-20","open":1166263,"high":1289081,"low":1166263,"close":1287084,"volume":6597,"rsi_14":41.85,"sma_20":1219450.0,"sma_60":957400.0,"sma_120":889125.0},{"date":"2026-03-23","open":1223179,"high":1223179,"low":1157277,"close":1174252,"volume":4347,"rsi_14":44.0,"sma_20":1223400.0,"sma_60":963883.33,"sma_120":891375.0},{"date":"2026-03-24","open":1224177,"high":1232165,"low":1140302,"close":1179244,"volume":2815,"rsi_14":57.3,"sma_20":1224350.0,"sma_60":970750.0,"sma_120":893800.0},{"date":"2026-03-25","open":1196219,"high":1238156,"low":1183238,"close":1209200,"volume":3177,"rsi_14":50.56,"sma_20":1224950.0,"sma_60":978000.0,"sma_120":896533.33},{"date":"2026-03-26","open":1197217,"high":1212195,"low":1166263,"close":1177247,"volume":1964,"rsi_14":46.81,"sma_20":1208900.0,"sma_60":984700.0,"sma_120":898975.0},{"date":"2026-03-27","open":1156278,"high":1175250,"low":1125324,"close":1175250,"volume":1996,"rsi_14":51.1,"sma_20":1189250.0,"sma_60":991316.67,"sma_120":901600.0},{"date":"2026-03-30","open":1124000,"high":1141000,"low":1102000,"close":1135000,"volume":1817,"rsi_14":46.52,"sma_20":1173550.0,"sma_60":997300.0,"sma_120":903841.67},{"date":"2026-03-31","open":1119000,"high":1149000,"low":1067000,"close":1085000,"volume":3700,"rsi_14":42.34,"sma_20":1163400.0,"sma_60":1002633.33,"sma_120":905800.0},{"date":"2026-04-01","open":1131000,"high":1142000,"low":1083000,"close":1131000,"volume":2376,"rsi_14":47.51,"sma_20":1166200.0,"sma_60":1008783.33,"sma_120":908066.67},{"date":"2026-04-02","open":1137000,"high":1200000,"low":1100000,"close":1104000,"volume":4793,"rsi_14":49.39,"sma_20":1161200.0,"sma_60":1014666.67,"sma_120":910183.33},{"date":"2026-04-03","open":1139000,"high":1183000,"low":1123000,"close":1124000,"volume":3048,"rsi_14":52.67,"sma_20":1156400.0,"sma_60":1021050.0,"sma_120":912516.67},{"date":"2026-04-06","open":1143000,"high":1170000,"low":1123000,"close":1144000,"volume":2925,"rsi_14":52.89,"sma_20":1155400.0,"sma_60":1027750.0,"sma_120":914916.67},{"date":"2026-04-07","open":1122000,"high":1144000,"low":1112000,"close":1117000,"volume":1448,"rsi_14":43.93,"sma_20":1152350.0,"sma_60":1034366.67,"sma_120":917216.67},{"date":"2026-04-08","open":1200000,"high":1200000,"low":1158000,"close":1185000,"volume":2585,"rsi_14":53.12,"sma_20":1152300.0,"sma_60":1042300.0,"sma_120":920266.67},{"date":"2026-04-09","open":1172000,"high":1189000,"low":1150000,"close":1169000,"volume":1970,"rsi_14":37.95,"sma_20":1152500.0,"sma_60":1049750.0,"sma_120":923125.0},{"date":"2026-04-10","open":1177000,"high":1213000,"low":1162000,"close":1174000,"volume":3087,"rsi_14":49.74,"sma_20":1155600.0,"sma_60":1057250.0,"sma_120":925941.67},{"date":"2026-04-13","open":1172000,"high":1172000,"low":1146000,"close":1159000,"volume":1556,"rsi_14":47.25,"sma_20":1159100.0,"sma_60":1064350.0,"sma_120":928658.33},{"date":"2026-04-14","open":1168000,"high":1250000,"low":1168000,"close":1241000,"volume":3723,"rsi_14":53.32,"sma_20":1165850.0,"sma_60":1072916.67,"sma_120":932016.67},{"date":"2026-04-15","open":1297000,"high":1320000,"low":1261000,"close":1269000,"volume":3068,"rsi_14":60.04,"sma_20":1169800.0,"sma_60":1081600.0,"sma_120":935600.0},{"date":"2026-04-16","open":1270000,"high":1307000,"low":1250000,"close":1291000,"volume":2614,"rsi_14":62.18,"sma_20":1177050.0,"sma_60":1090716.67,"sma_120":939483.33},{"date":"2026-04-17","open":1279000,"high":1285000,"low":1257000,"close":1263000,"volume":1125,"rsi_14":64.1,"sma_20":1175750.0,"sma_60":1099433.33,"sma_120":943158.33},{"date":"2026-04-20","open":1267000,"high":1267000,"low":1234000,"close":1234000,"volume":1560,"rsi_14":67.21,"sma_20":1178650.0,"sma_60":1107416.67,"sma_120":946691.67},{"date":"2026-04-21","open":1243000,"high":1250000,"low":1223000,"close":1237000,"volume":1229,"rsi_14":63.59,"sma_20":1181450.0,"sma_60":1115533.33,"sma_120":950116.67},{"date":"2026-04-22","open":1226000,"high":1230000,"low":1206000,"close":1212000,"volume":1815,"rsi_14":63.92,"sma_20":1181500.0,"sma_60":1123066.67,"sma_120":953316.67},{"date":"2026-04-23","open":1233000,"high":1233000,"low":1195000,"close":1217000,"volume":1953,"rsi_14":62.47,"sma_20":1183400.0,"sma_60":1129833.33,"sma_120":956575.0},{"date":"2026-04-24","open":1212000,"high":1236000,"low":1202000,"close":1229000,"volume":1901,"rsi_14":61.64,"sma_20":1186000.0,"sma_60":1136516.67,"sma_120":959991.67},{"date":"2026-04-27","open":1227000,"high":1234000,"low":1211000,"close":1214000,"volume":1237,"rsi_14":63.74,"sma_20":1189950.0,"sma_60":1143100.0,"sma_120":963416.67},{"date":"2026-04-28","open":1211000,"high":1233000,"low":1202000,"close":1202000,"volume":1444,"rsi_14":52.86,"sma_20":1195800.0,"sma_60":1149650.0,"sma_120":966750.0},{"date":"2026-04-29","open":1185000,"high":1220000,"low":1185000,"close":1219000,"volume":1150,"rsi_14":58.39,"sma_20":1200200.0,"sma_60":1156250.0,"sma_120":970275.0},{"date":"2026-04-30","open":1214000,"high":1216000,"low":1184000,"close":1190000,"volume":2082,"rsi_14":52.48,"sma_20":1204500.0,"sma_60":1161533.33,"sma_120":973658.33},{"date":"2026-05-04","open":1201000,"high":1206000,"low":1186000,"close":1190000,"volume":1327,"rsi_14":55.05,"sma_20":1207800.0,"sma_60":1166750.0,"sma_120":977091.67},{"date":"2026-05-06","open":1186000,"high":1188000,"low":1157000,"close":1162000,"volume":3494,"rsi_14":34.39,"sma_20":1208700.0,"sma_60":1170516.67,"sma_120":980258.33},{"date":"2026-05-07","open":1165000,"high":1165000,"low":1111000,"close":1129000,"volume":5398,"rsi_14":22.87,"sma_20":1209300.0,"sma_60":1173866.67,"sma_120":983183.33},{"date":"2026-05-08","open":1129000,"high":1129000,"low":1091000,"close":1123000,"volume":2952,"rsi_14":15.29,"sma_20":1206200.0,"sma_60":1177450.0,"sma_120":985858.33},{"date":"2026-05-11","open":1116000,"high":1138000,"low":1110000,"close":1133000,"volume":2238,"rsi_14":20.98,"sma_20":1204400.0,"sma_60":1180966.67,"sma_120":988650.0},{"date":"2026-05-12","open":1139000,"high":1139000,"low":1047000,"close":1095000,"volume":3423,"rsi_14":20.17,"sma_20":1200450.0,"sma_60":1183400.0,"sma_120":990916.67},{"date":"2026-05-13","open":1099000,"high":1099000,"low":1033000,"close":1058000,"volume":3124,"rsi_14":16.48,"sma_20":1195400.0,"sma_60":1184900.0,"sma_120":992783.33},{"date":"2026-05-14","open":1060000,"high":1079000,"low":1025000,"close":1079000,"volume":5634,"rsi_14":24.71,"sma_20":1187300.0,"sma_60":1187083.33,"sma_120":994983.33},{"date":"2026-05-15","open":1070000,"high":1078000,"low":990000,"close":1011000,"volume":4193,"rsi_14":18.4,"sma_20":1174400.0,"sma_60":1184150.0,"sma_120":996700.0},{"date":"2026-05-18","open":1015000,"high":1020000,"low":949000,"close":1014000,"volume":1639,"rsi_14":16.09,"sma_20":1160550.0,"sma_60":1182716.67,"sma_120":998500.0},{"date":"2026-05-19","open":999000,"high":1007000,"low":969000,"close":994000,"volume":2289,"rsi_14":15.84,"sma_20":1147100.0,"sma_60":1180766.67,"sma_120":1000191.67},{"date":"2026-05-20","open":1010000,"high":1010000,"low":959000,"close":969000,"volume":3073,"rsi_14":15.22,"sma_20":1133850.0,"sma_60":1178633.33,"sma_120":1001733.33},{"date":"2026-05-21","open":991000,"high":1024000,"low":991000,"close":1013000,"volume":2209,"rsi_14":21.55,"sma_20":1122650.0,"sma_60":1176150.0,"sma_120":1003700.0},{"date":"2026-05-22","open":1033000,"high":1040000,"low":1010000,"close":1024000,"volume":1770,"rsi_14":25.87,"sma_20":1113250.0,"sma_60":1173233.33,"sma_120":1005450.0},{"date":"2026-05-26","open":1054000,"high":1054000,"low":1007000,"close":1019000,"volume":1964,"rsi_14":25.5,"sma_20":1103350.0,"sma_60":1165216.67,"sma_120":1007375.0},{"date":"2026-05-27","open":1008000,"high":1015000,"low":991000,"close":1001000,"volume":1830,"rsi_14":26.25,"sma_20":1091950.0,"sma_60":1155733.33,"sma_120":1008908.33},{"date":"2026-05-28","open":1001000,"high":1005000,"low":959000,"close":993000,"volume":2466,"rsi_14":28.34,"sma_20":1080900.0,"sma_60":1148133.33,"sma_120":1010458.33},{"date":"2026-05-29","open":1008000,"high":1008000,"low":948000,"close":969000,"volume":2523,"rsi_14":26.81,"sma_20":1069250.0,"sma_60":1142816.67,"sma_120":1011808.33},{"date":"2026-06-01","open":959000,"high":966000,"low":930000,"close":949000,"volume":1718,"rsi_14":23.1,"sma_20":1055750.0,"sma_60":1140716.67,"sma_120":1013016.67},{"date":"2026-06-02","open":933000,"high":933000,"low":880000,"close":930000,"volume":2895,"rsi_14":24.46,"sma_20":1042750.0,"sma_60":1136150.0,"sma_120":1014000.0},{"date":"2026-06-04","open":902000,"high":938000,"low":902000,"close":912000,"volume":2061,"rsi_14":25.99,"sma_20":1028850.0,"sma_60":1131016.67,"sma_120":1014775.0},{"date":"2026-06-05","open":910000,"high":910000,"low":867000,"close":870000,"volume":2517,"rsi_14":17.85,"sma_20":1014250.0,"sma_60":1126116.67,"sma_120":1015308.33},{"date":"2026-06-08","open":837000,"high":860000,"low":814000,"close":822000,"volume":2075,"rsi_14":19.02,"sma_20":998900.0,"sma_60":1120183.33,"sma_120":1015433.33},{"date":"2026-06-09","open":837000,"high":930000,"low":834000,"close":890000,"volume":3214,"rsi_14":33.24,"sma_20":987250.0,"sma_60":1115250.0,"sma_120":1016266.67},{"date":"2026-06-10","open":880000,"high":928000,"low":859000,"close":905000,"volume":2578,"rsi_14":37.81,"sma_20":975850.0,"sma_60":1110916.67,"sma_120":1017150.0},{"date":"2026-06-11","open":904000,"high":915000,"low":872000,"close":902000,"volume":3131,"rsi_14":40.23,"sma_20":966200.0,"sma_60":1107416.67,"sma_120":1018091.67},{"date":"2026-06-12","open":922000,"high":959000,"low":919000,"close":946000,"volume":1973,"rsi_14":40.23,"sma_20":960600.0,"sma_60":1105033.33,"sma_120":1019258.33},{"date":"2026-06-15","open":967000,"high":969000,"low":932000,"close":935000,"volume":1335,"rsi_14":37.03,"sma_20":953400.0,"sma_60":1102183.33,"sma_120":1020041.67},{"date":"2026-06-16","open":936000,"high":953000,"low":932000,"close":936000,"volume":911,"rsi_14":37.76,"sma_20":949650.0,"sma_60":1097950.0,"sma_120":1020891.67},{"date":"2026-06-17","open":930000,"high":947000,"low":917000,"close":921000,"volume":1140,"rsi_14":38.1,"sma_20":945000.0,"sma_60":1094200.0,"sma_120":1021825.0},{"date":"2026-06-18","open":913000,"high":922000,"low":894000,"close":895000,"volume":1079,"rsi_14":36.16,"sma_20":940050.0,"sma_60":1087633.33,"sma_120":1022516.67},{"date":"2026-06-19","open":890000,"high":913000,"low":870000,"close":903000,"volume":2585,"rsi_14":40.24,"sma_20":936750.0,"sma_60":1083083.33,"sma_120":1023483.33},{"date":"2026-06-22","open":901000,"high":911000,"low":871000,"close":871000,"volume":1862,"rsi_14":38.86,"sma_20":929650.0,"sma_60":1077916.67,"sma_120":1024333.33},{"date":"2026-06-23","open":855000,"high":885000,"low":820000,"close":821000,"volume":3375,"rsi_14":35.7,"sma_20":919500.0,"sma_60":1071416.67,"sma_120":1024708.33},{"date":"2026-06-24","open":839000,"high":839000,"low":803000,"close":825000,"volume":3505,"rsi_14":38.15,"sma_20":909800.0,"sma_60":1065516.67,"sma_120":1025108.33},{"date":"2026-06-25","open":828000,"high":855000,"low":808000,"close":810000,"volume":2223,"rsi_14":41.18,"sma_20":900250.0,"sma_60":1059400.0,"sma_120":1025358.33},{"date":"2026-06-26","open":809000,"high":809000,"low":772000,"close":795000,"volume":2902,"rsi_14":45.6,"sma_20":890350.0,"sma_60":1053733.33,"sma_120":1025516.67},{"date":"2026-06-29","open":795000,"high":861000,"low":795000,"close":849000,"volume":3384,"rsi_14":43.0,"sma_20":884350.0,"sma_60":1049800.0,"sma_120":1026216.67},{"date":"2026-06-30","open":832000,"high":869000,"low":811000,"close":814000,"volume":1860,"rsi_14":35.46,"sma_20":877600.0,"sma_60":1044516.67,"sma_120":1026650.0},{"date":"2026-07-01","open":831000,"high":853000,"low":819000,"close":845000,"volume":2417,"rsi_14":41.64,"sma_20":873350.0,"sma_60":1040200.0,"sma_120":1027433.33},{"date":"2026-07-02","open":856000,"high":886000,"low":810000,"close":863000,"volume":2268,"rsi_14":36.83,"sma_20":870900.0,"sma_60":1035850.0,"sma_120":1028450.0},{"date":"2026-07-03","open":885000,"high":885000,"low":832000,"close":868000,"volume":4272,"rsi_14":39.16,"sma_20":870800.0,"sma_60":1031250.0,"sma_120":1029500.0},{"date":"2026-07-06","open":874000,"high":882000,"low":818000,"close":843000,"volume":3710,"rsi_14":36.04,"sma_20":871850.0,"sma_60":1026683.33,"sma_120":1030525.0},{"date":"2026-07-07","open":842000,"high":868000,"low":837000,"close":864000,"volume":1316,"rsi_14":41.59,"sma_20":870550.0,"sma_60":1021333.33,"sma_120":1031816.67},{"date":"2026-07-08","open":877000,"high":877000,"low":817000,"close":831000,"volume":1696,"rsi_14":40.75,"sma_20":866850.0,"sma_60":1015700.0,"sma_120":1032725.0},{"date":"2026-07-09","open":837000,"high":837000,"low":800000,"close":806000,"volume":2749,"rsi_14":36.64,"sma_20":862050.0,"sma_60":1009566.67,"sma_120":1033408.33},{"date":"2026-07-10","open":806000,"high":875000,"low":806000,"close":851000,"volume":3336,"rsi_14":47.34,"sma_20":857300.0,"sma_60":1004433.33,"sma_120":1034391.67},{"date":"2026-07-13","open":852000,"high":918000,"low":845000,"close":854000,"volume":3814,"rsi_14":55.02,"sma_20":853250.0,"sma_60":997983.33,"sma_120":1035450.0},{"date":"2026-07-14","open":855000,"high":910000,"low":832000,"close":884000,"volume":5370,"rsi_14":58.31,"sma_20":850650.0,"sma_60":991566.67,"sma_120":1036583.33},{"date":"2026-07-15","open":919000,"high":924000,"low":853000,"close":857000,"volume":3266,"rsi_14":56.4,"sma_20":847450.0,"sma_60":984333.33,"sma_120":1037525.0},{"date":"2026-07-16","open":856000,"high":878000,"low":850000,"close":866000,"volume":1069,"rsi_14":59.83,"sma_20":846000.0,"sma_60":977716.67,"sma_120":1038575.0},{"date":"2026-07-20","open":866000,"high":876000,"low":821000,"close":821000,"volume":1764,"rsi_14":46.02,"sma_20":841900.0,"sma_60":970833.33,"sma_120":1039125.0},{"date":"2026-07-21","open":832000,"high":847000,"low":807000,"close":823000,"volume":3222,"rsi_14":51.41,"sma_20":839500.0,"sma_60":963933.33,"sma_120":1039733.33},{"date":"2026-07-22","open":843000,"high":882000,"low":826000,"close":844000,"volume":1874,"rsi_14":49.84,"sma_20":840650.0,"sma_60":957800.0,"sma_120":1040433.33},{"date":"2026-07-23","open":865000,"high":883000,"low":849000,"close":882000,"volume":2216,"rsi_14":52.89,"sma_20":843500.0,"sma_60":952216.67,"sma_120":1041025.0},{"date":"2026-07-24","open":878000,"high":923000,"low":874000,"close":891000,"volume":1875,"rsi_14":53.45,"sma_20":847550.0,"sma_60":946583.33,"sma_120":1041550.0},{"date":"2026-07-27","open":901000,"high":924000,"low":880000,"close":895000,"volume":2244,"rsi_14":58.33,"sma_20":852550.0,"sma_60":941266.67,"sma_120":1042183.33},{"date":"2026-07-28","open":878000,"high":883000,"low":831000,"close":843000,"volume":1053,"rsi_14":46.94,"sma_20":852250.0,"sma_60":935283.33,"sma_120":1042466.67},{"date":"2026-07-29","open":874000,"high":874000,"low":794000,"close":812000,"volume":2453,"rsi_14":47.21,"sma_20":852150.0,"sma_60":928500.0,"sma_120":1042375.0},{"date":"2026-07-30","open":808000,"high":865000,"low":808000,"close":852000,"volume":3682,"rsi_14":56.46,"sma_20":852500.0,"sma_60":922866.67,"sma_120":1042200.0},{"date":"2026-07-31","open":868000,"high":868000,"low":834000,"close":857000,"volume":2794,"rsi_14":50.95,"sma_20":852200.0,"sma_60":917316.67,"sma_120":1042033.33},{"date":"2026-08-03","open":841000,"high":887000,"low":841000,"close":868000,"volume":2172,"rsi_14":52.16,"sma_20":852200.0,"sma_60":912416.67,"sma_120":1041466.67},{"date":"2026-08-04","open":846000,"high":886000,"low":846000,"close":880000,"volume":1989,"rsi_14":49.35,"sma_20":854050.0,"sma_60":908266.67,"sma_120":1041066.67},{"date":"2026-08-05","open":872000,"high":906000,"low":872000,"close":904000,"volume":1981,"rsi_14":57.76,"sma_20":856050.0,"sma_60":904616.67,"sma_120":1041033.33},{"date":"2026-08-06","open":904000,"high":925000,"low":896000,"close":910000,"volume":1721,"rsi_14":57.33,"sma_20":860000.0,"sma_60":900900.0,"sma_120":1040933.33},{"date":"2026-08-07","open":904000,"high":923000,"low":903000,"close":919000,"volume":1502,"rsi_14":68.56,"sma_20":865650.0,"sma_60":897966.67,"sma_120":1040683.33},{"date":"2026-08-10","open":932000,"high":954000,"low":932000,"close":944000,"volume":1226,"rsi_14":71.08,"sma_20":870300.0,"sma_60":896066.67,"sma_120":1040483.33},{"date":"2026-08-11","open":941000,"high":950000,"low":929000,"close":943000,"volume":1284,"rsi_14":68.54,"sma_20":874750.0,"sma_60":893800.0,"sma_120":1040441.67},{"date":"2026-08-12","open":940000,"high":945000,"low":917000,"close":917000,"volume":1388,"rsi_14":56.86,"sma_20":876400.0,"sma_60":892233.33,"sma_120":1038191.67},{"date":"2026-08-13","open":929000,"high":949000,"low":928000,"close":943000,"volume":1939,"rsi_14":59.56,"sma_20":880700.0,"sma_60":891050.0,"sma_120":1036883.33},{"date":"2026-08-14","open":927000,"high":958000,"low":911000,"close":930000,"volume":1764,"rsi_14":56.23,"sma_20":883900.0,"sma_60":889983.33,"sma_120":1035375.0},{"date":"2026-08-18","open":920000,"high":928000,"low":883000,"close":896000,"volume":1334,"rsi_14":60.08,"sma_20":887650.0,"sma_60":888766.67,"sma_120":1033700.0},{"date":"2026-08-19","open":884000,"high":887000,"low":853000,"close":885000,"volume":1550,"rsi_14":65.02,"sma_20":890750.0,"sma_60":886633.33,"sma_120":1031391.67},{"date":"2026-08-20","open":884000,"high":903000,"low":871000,"close":875000,"volume":1602,"rsi_14":55.4,"sma_20":892300.0,"sma_60":884150.0,"sma_120":1028691.67},{"date":"2026-08-21","open":867000,"high":879000,"low":857000,"close":861000,"volume":1006,"rsi_14":50.9,"sma_20":891250.0,"sma_60":881516.67,"sma_120":1023366.67},{"date":"2026-08-24","open":868000,"high":896000,"low":861000,"close":893000,"volume":1941,"rsi_14":55.14,"sma_20":891350.0,"sma_60":879716.67,"sma_120":1017725.0},{"date":"2026-08-25","open":888000,"high":904000,"low":870000,"close":902000,"volume":2061,"rsi_14":54.58,"sma_20":891700.0,"sma_60":878200.0,"sma_120":1013166.67},{"date":"2026-08-26","open":915000,"high":919000,"low":885000,"close":902000,"volume":768,"rsi_14":49.54,"sma_20":894650.0,"sma_60":877083.33,"sma_120":1009950.0},{"date":"2026-08-27","open":907000,"high":913000,"low":893000,"close":899000,"volume":1345,"rsi_14":47.42,"sma_20":899000.0,"sma_60":876250.0,"sma_120":1008483.33},{"date":"2026-08-28","open":888000,"high":918000,"low":866000,"close":918000,"volume":1296,"rsi_14":49.78,"sma_20":902300.0,"sma_60":876050.0,"sma_120":1006100.0},{"date":"2026-08-31","open":909000,"high":933000,"low":896000,"close":932000,"volume":1433,"rsi_14":47.17,"sma_20":906050.0,"sma_60":876383.33,"sma_120":1003700.0},{"date":"2026-09-01","open":919000,"high":953000,"low":918000,"close":953000,"volume":1765,"rsi_14":52.16,"sma_20":910300.0,"sma_60":877766.67,"sma_120":1001941.67},{"date":"2026-09-02","open":949000,"high":996000,"low":932000,"close":933000,"volume":2227,"rsi_14":53.54,"sma_20":912950.0,"sma_60":879616.67,"sma_120":999900.0},{"date":"2026-09-03","open":947000,"high":959000,"low":920000,"close":939000,"volume":1516,"rsi_14":49.03,"sma_20":914700.0,"sma_60":880433.33,"sma_120":997841.67},{"date":"2026-09-04","open":950000,"high":951000,"low":891000,"close":901000,"volume":2029,"rsi_14":43.72,"sma_20":914250.0,"sma_60":880366.67,"sma_120":995641.67},{"date":"2026-09-07","open":907000,"high":912000,"low":894000,"close":912000,"volume":598,"rsi_14":53.85,"sma_20":913900.0,"sma_60":880533.33,"sma_120":993975.0},{"date":"2026-09-08","open":924000,"high":924000,"low":902000,"close":909000,"volume":951,"rsi_14":56.0,"sma_20":912150.0,"sma_60":879916.67,"sma_120":992475.0},{"date":"2026-09-09","open":922000,"high":925000,"low":907000,"close":925000,"volume":623,"rsi_14":62.14,"sma_20":911250.0,"sma_60":879750.0,"sma_120":990966.67},{"date":"2026-09-10","open":908000,"high":926000,"low":904000,"close":919000,"volume":1262,"rsi_14":64.65,"sma_20":911350.0,"sma_60":879466.67,"sma_120":988708.33},{"date":"2026-09-11","open":897000,"high":924000,"low":897000,"close":908000,"volume":834,"rsi_14":54.24,"sma_20":909600.0,"sma_60":879250.0,"sma_120":986725.0},{"date":"2026-09-14","open":912000,"high":916000,"low":901000,"close":908000,"volume":726,"rsi_14":51.79,"sma_20":908500.0,"sma_60":879466.67,"sma_120":983550.0},{"date":"2026-09-15","open":918000,"high":923000,"low":902000,"close":906000,"volume":730,"rsi_14":51.18,"sma_20":909000.0,"sma_60":879516.67,"sma_120":981300.0},{"date":"2026-09-16","open":904000,"high":915000,"low":900000,"close":906000,"volume":441,"rsi_14":52.1,"sma_20":910050.0,"sma_60":880100.0,"sma_120":979008.33},{"date":"2026-09-17","open":911000,"high":919000,"low":896000,"close":915000,"volume":722,"rsi_14":49.04,"sma_20":912050.0,"sma_60":881666.67,"sma_120":976541.67},{"date":"2026-09-18","open":927000,"high":927000,"low":896000,"close":904000,"volume":1337,"rsi_14":40.91,"sma_20":914200.0,"sma_60":882983.33,"sma_120":974250.0},{"date":"2026-09-21","open":893000,"high":940000,"low":885000,"close":910000,"volume":990,"rsi_14":34.53,"sma_20":915050.0,"sma_60":884650.0,"sma_120":972025.0},{"date":"2026-09-22","open":904000,"high":911000,"low":895000,"close":901000,"volume":1214,"rsi_14":37.5,"sma_20":915000.0,"sma_60":886416.67,"sma_120":970075.0},{"date":"2026-09-23","open":915000,"high":915000,"low":893000,"close":910000,"volume":699,"rsi_14":38.93,"sma_20":915400.0,"sma_60":887433.33,"sma_120":968616.67},{"date":"2026-09-28","open":910000,"high":915000,"low":895000,"close":904000,"volume":604,"rsi_14":51.52,"sma_20":915650.0,"sma_60":888933.33,"sma_120":966725.0},{"date":"2026-09-29","open":915000,"high":916000,"low":891000,"close":897000,"volume":828,"rsi_14":42.11,"sma_20":914600.0,"sma_60":889800.0,"sma_120":965000.0},{"date":"2026-09-30","open":900000,"high":917000,"low":897000,"close":911000,"volume":1395,"rsi_14":50.94,"sma_20":913550.0,"sma_60":890600.0,"sma_120":963225.0},{"date":"2026-10-01","open":919000,"high":920000,"low":898000,"close":904000,"volume":1113,"rsi_14":39.18,"sma_20":911100.0,"sma_60":891200.0,"sma_120":961225.0},{"date":"2026-10-02","open":905000,"high":905000,"low":872000,"close":892000,"volume":1590,"rsi_14":36.89,"sma_20":909050.0,"sma_60":892016.67,"sma_120":959350.0},{"date":"2026-10-06","open":894000,"high":918000,"low":891000,"close":907000,"volume":1010,"rsi_14":49.53,"sma_20":907450.0,"sma_60":892733.33,"sma_120":957033.33},{"date":"2026-10-07","open":915000,"high":931000,"low":899000,"close":919000,"volume":1137,"rsi_14":54.62,"sma_20":908350.0,"sma_60":894200.0,"sma_120":954950.0},{"date":"2026-10-08","open":918000,"high":928000,"low":902000,"close":914000,"volume":1048,"rsi_14":53.28,"sma_20":908450.0,"sma_60":896000.0,"sma_120":952783.33},{"date":"2026-10-12","open":908000,"high":922000,"low":898000,"close":907000,"volume":1617,"rsi_14":50.39,"sma_20":908350.0,"sma_60":896933.33,"sma_120":950683.33},{"date":"2026-10-13","open":916000,"high":919000,"low":875000,"close":897000,"volume":1267,"rsi_14":43.08,"sma_20":906950.0,"sma_60":897650.0,"sma_120":947816.67},{"date":"2026-10-14","open":908000,"high":926000,"low":901000,"close":905000,"volume":1663,"rsi_14":50.39,"sma_20":906250.0,"sma_60":898000.0,"sma_120":944783.33},{"date":"2026-10-15","open":915000,"high":915000,"low":865000,"close":880000,"volume":1271,"rsi_14":39.73,"sma_20":904850.0,"sma_60":898383.33,"sma_120":941358.33},{"date":"2026-10-16","open":875000,"high":909000,"low":875000,"close":896000,"volume":1589,"rsi_14":48.37,"sma_20":904250.0,"sma_60":898883.33,"sma_120":938300.0},{"date":"2026-10-19","open":889000,"high":899000,"low":872000,"close":890000,"volume":1149,"rsi_14":43.33,"sma_20":903450.0,"sma_60":900033.33,"sma_120":935433.33},{"date":"2026-10-20","open":885000,"high":899000,"low":861000,"close":865000,"volume":985,"rsi_14":38.46,"sma_20":901400.0,"sma_60":900733.33,"sma_120":932333.33},{"date":"2026-10-21","open":868000,"high":875000,"low":851000,"close":857000,"volume":935,"rsi_14":38.24,"sma_20":898500.0,"sma_60":900950.0,"sma_120":929375.0},{"date":"2026-10-22","open":869000,"high":869000,"low":840000,"close":844000,"volume":1146,"rsi_14":30.18,"sma_20":895500.0,"sma_60":900316.67,"sma_120":926266.67},{"date":"2026-10-23","open":831774,"high":841000,"low":800497,"close":841000,"volume":1217}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":135116.79462822052,"pbr":0.22,"per":6.22,"roa":1.21,"roe":1.37,"grade":"C","comment":"PER 6.22배, ROE 1.37%","revenue":1946291971201.0,"analysis":"PER 6.2배입니다. ROE 1.4%입니다. 시가총액 9363.26억. 매출 1.95조, 영업이익 -323.01억.","eps_basis":"TTM","debt_ratio":0.13421685088708293,"market_cap":936325668000,"net_income":119908576096.0,"total_debt":575000786309.0,"ttm_window":"2025Q3~2026Q2","gross_margin":10.57,"total_assets":4859118484710.0,"total_equity":4284117698401.0,"profit_margin":6.16,"revenue_basis":"TTM","dividend_yield":0.14,"net_income_basis":"TTM","operating_income":-32300700448.0,"operating_margin":-1.66,"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":841000.0,"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":845000.0},{"date":"2016-10-25","close":841000.0},{"date":"2016-10-26","close":831000.0},{"date":"2016-10-27","close":836000.0},{"date":"2016-10-28","close":830000.0},{"date":"2016-10-31","close":839000.0},{"date":"2016-11-01","close":843000.0},{"date":"2016-11-02","close":821000.0},{"date":"2016-11-03","close":841000.0},{"date":"2016-11-04","close":855000.0},{"date":"2016-11-07","close":861000.0},{"date":"2016-11-08","close":878000.0},{"date":"2016-11-09","close":852000.0},{"date":"2016-11-10","close":895000.0},{"date":"2016-11-11","close":908000.0},{"date":"2016-11-14","close":937000.0},{"date":"2016-11-15","close":943000.0},{"date":"2016-11-16","close":936000.0},{"date":"2016-11-17","close":936000.0},{"date":"2016-11-18","close":931000.0},{"date":"2016-11-21","close":909000.0},{"date":"2016-11-22","close":906000.0},{"date":"2016-11-23","close":893000.0},{"date":"2016-11-24","close":881000.0},{"date":"2016-11-25","close":872000.0},{"date":"2016-11-28","close":870000.0},{"date":"2016-11-29","close":900000.0},{"date":"2016-11-30","close":886000.0},{"date":"2016-12-01","close":903000.0},{"date":"2016-12-02","close":911000.0},{"date":"2016-12-05","close":904000.0},{"date":"2016-12-06","close":929000.0},{"date":"2016-12-07","close":978000.0},{"date":"2016-12-08","close":1008000.0},{"date":"2016-12-09","close":1009000.0},{"date":"2016-12-12","close":1049000.0},{"date":"2016-12-13","close":1028000.0},{"date":"2016-12-14","close":999000.0},{"date":"2016-12-15","close":998000.0},{"date":"2016-12-16","close":977000.0},{"date":"2016-12-19","close":966000.0},{"date":"2016-12-20","close":958000.0},{"date":"2016-12-21","close":968000.0},{"date":"2016-12-22","close":973000.0},{"date":"2016-12-23","close":978000.0},{"date":"2016-12-26","close":982000.0},{"date":"2016-12-27","close":978000.0},{"date":"2016-12-28","close":950000.0},{"date":"2016-12-29","close":947000.0},{"date":"2017-01-02","close":952000.0},{"date":"2017-01-03","close":937000.0},{"date":"2017-01-04","close":960000.0},{"date":"2017-01-05","close":979000.0},{"date":"2017-01-06","close":961000.0},{"date":"2017-01-09","close":963000.0},{"date":"2017-01-10","close":943000.0},{"date":"2017-01-11","close":944000.0},{"date":"2017-01-12","close":993000.0},{"date":"2017-01-13","close":993000.0},{"date":"2017-01-16","close":991000.0},{"date":"2017-01-17","close":994000.0},{"date":"2017-01-18","close":987000.0},{"date":"2017-01-19","close":981000.0},{"date":"2017-01-20","close":985000.0},{"date":"2017-01-23","close":993000.0},{"date":"2017-01-24","close":999000.0},{"date":"2017-01-25","close":999000.0},{"date":"2017-01-26","close":984000.0},{"date":"2017-01-31","close":993000.0},{"date":"2017-02-01","close":1009000.0},{"date":"2017-02-02","close":1007000.0},{"date":"2017-02-03","close":997000.0},{"date":"2017-02-06","close":996000.0},{"date":"2017-02-07","close":988000.0},{"date":"2017-02-08","close":987000.0},{"date":"2017-02-09","close":1010000.0},{"date":"2017-02-10","close":1029000.0},{"date":"2017-02-13","close":1024000.0},{"date":"2017-02-14","close":1027000.0},{"date":"2017-02-15","close":1011000.0},{"date":"2017-02-16","close":990000.0},{"date":"2017-02-17","close":1003000.0},{"date":"2017-02-20","close":987000.0},{"date":"2017-02-21","close":991000.0},{"date":"2017-02-22","close":976000.0},{"date":"2017-02-23","close":983000.0},{"date":"2017-02-24","close":978000.0},{"date":"2017-02-27","close":973000.0},{"date":"2017-02-28","close":962000.0},{"date":"2017-03-02","close":944000.0},{"date":"2017-03-03","close":943000.0},{"date":"2017-03-06","close":909000.0},{"date":"2017-03-07","close":904000.0},{"date":"2017-03-08","close":912000.0},{"date":"2017-03-09","close":919000.0},{"date":"2017-03-10","close":911000.0},{"date":"2017-03-13","close":919000.0},{"date":"2017-03-14","close":902000.0},{"date":"2017-03-15","close":885000.0},{"date":"2017-03-16","close":888000.0},{"date":"2017-03-17","close":890000.0},{"date":"2017-03-20","close":893000.0},{"date":"2017-03-21","close":901000.0},{"date":"2017-03-22","close":896000.0},{"date":"2017-03-23","close":901000.0},{"date":"2017-03-24","close":907000.0},{"date":"2017-03-27","close":909000.0},{"date":"2017-03-28","close":901000.0},{"date":"2017-03-29","close":901000.0},{"date":"2017-03-30","close":900000.0},{"date":"2017-03-31","close":910000.0},{"date":"2017-04-03","close":900000.0},{"date":"2017-04-04","close":901000.0},{"date":"2017-04-05","close":896000.0},{"date":"2017-04-06","close":889000.0},{"date":"2017-04-07","close":895000.0},{"date":"2017-04-10","close":888000.0},{"date":"2017-04-11","close":889000.0},{"date":"2017-04-12","close":887000.0},{"date":"2017-04-13","close":910000.0},{"date":"2017-04-14","close":901000.0},{"date":"2017-04-17","close":890000.0},{"date":"2017-04-18","close":890000.0},{"date":"2017-04-19","close":888000.0},{"date":"2017-04-20","close":894000.0},{"date":"2017-04-21","close":903000.0},{"date":"2017-04-24","close":894000.0},{"date":"2017-04-25","close":887000.0},{"date":"2017-04-26","close":895000.0},{"date":"2017-04-27","close":891000.0},{"date":"2017-04-28","close":891000.0},{"date":"2017-05-02","close":883000.0},{"date":"2017-05-04","close":885000.0},{"date":"2017-05-08","close":913000.0},{"date":"2017-05-10","close":904000.0},{"date":"2017-05-11","close":944000.0},{"date":"2017-05-12","close":914000.0},{"date":"2017-05-15","close":911000.0},{"date":"2017-05-16","close":986000.0},{"date":"2017-05-17","close":969000.0},{"date":"2017-05-18","close":975000.0},{"date":"2017-05-19","close":986000.0},{"date":"2017-05-22","close":999000.0},{"date":"2017-05-23","close":998000.0},{"date":"2017-05-24","close":1021000.0},{"date":"2017-05-25","close":1076000.0},{"date":"2017-05-26","close":1076000.0},{"date":"2017-05-29","close":1099000.0},{"date":"2017-05-30","close":1094000.0},{"date":"2017-05-31","close":1100000.0},{"date":"2017-06-01","close":1115000.0},{"date":"2017-06-02","close":1116000.0},{"date":"2017-06-05","close":1124000.0},{"date":"2017-06-07","close":1123000.0},{"date":"2017-06-08","close":1194000.0},{"date":"2017-06-09","close":1145000.0},{"date":"2017-06-12","close":1110000.0},{"date":"2017-06-13","close":1143000.0},{"date":"2017-06-14","close":1124000.0},{"date":"2017-06-15","close":1108000.0},{"date":"2017-06-16","close":1130000.0},{"date":"2017-06-19","close":1113000.0},{"date":"2017-06-20","close":1095000.0},{"date":"2017-06-21","close":1099000.0},{"date":"2017-06-22","close":1124000.0},{"date":"2017-06-23","close":1102000.0},{"date":"2017-06-26","close":1080000.0},{"date":"2017-06-27","close":1071000.0},{"date":"2017-06-28","close":1077000.0},{"date":"2017-06-29","close":1077000.0},{"date":"2017-06-30","close":1077000.0},{"date":"2017-07-03","close":1104000.0},{"date":"2017-07-04","close":1106000.0},{"date":"2017-07-05","close":1083000.0},{"date":"2017-07-06","close":1065000.0},{"date":"2017-07-07","close":1087000.0},{"date":"2017-07-10","close":1075000.0},{"date":"2017-07-11","close":1075000.0},{"date":"2017-07-12","close":1045000.0},{"date":"2017-07-13","close":1099000.0},{"date":"2017-07-14","close":1102000.0},{"date":"2017-07-17","close":1104000.0},{"date":"2017-07-18","close":1181000.0},{"date":"2017-07-19","close":1238000.0},{"date":"2017-07-20","close":1238000.0},{"date":"2017-07-21","close":1209000.0},{"date":"2017-07-24","close":1227000.0},{"date":"2017-07-25","close":1227000.0},{"date":"2017-07-26","close":1223000.0},{"date":"2017-07-27","close":1243000.0},{"date":"2017-07-28","close":1228000.0},{"date":"2017-07-31","close":1235000.0},{"date":"2017-08-01","close":1261000.0},{"date":"2017-08-02","close":1266000.0},{"date":"2017-08-03","close":1288000.0},{"date":"2017-08-04","close":1257000.0},{"date":"2017-08-07","close":1247000.0},{"date":"2017-08-08","close":1209000.0},{"date":"2017-08-09","close":1228000.0},{"date":"2017-08-10","close":1251000.0},{"date":"2017-08-11","close":1223000.0},{"date":"2017-08-14","close":1212000.0},{"date":"2017-08-16","close":1234000.0},{"date":"2017-08-17","close":1212000.0},{"date":"2017-08-18","close":1201000.0},{"date":"2017-08-21","close":1199000.0},{"date":"2017-08-22","close":1204000.0},{"date":"2017-08-23","close":1184000.0},{"date":"2017-08-24","close":1186000.0},{"date":"2017-08-25","close":1203000.0},{"date":"2017-08-28","close":1195000.0},{"date":"2017-08-29","close":1202000.0},{"date":"2017-08-30","close":1210000.0},{"date":"2017-08-31","close":1217000.0},{"date":"2017-09-01","close":1200000.0},{"date":"2017-09-04","close":1213000.0},{"date":"2017-09-05","close":1194000.0},{"date":"2017-09-06","close":1194000.0},{"date":"2017-09-07","close":1217000.0},{"date":"2017-09-08","close":1212000.0},{"date":"2017-09-11","close":1203000.0},{"date":"2017-09-12","close":1229000.0},{"date":"2017-09-13","close":1233000.0},{"date":"2017-09-14","close":1262000.0},{"date":"2017-09-15","close":1249000.0},{"date":"2017-09-18","close":1213000.0},{"date":"2017-09-19","close":1196000.0},{"date":"2017-09-20","close":1196000.0},{"date":"2017-09-21","close":1168000.0},{"date":"2017-09-22","close":1120000.0},{"date":"2017-09-25","close":1106000.0},{"date":"2017-09-26","close":1117000.0},{"date":"2017-09-27","close":1102000.0},{"date":"2017-09-28","close":1077000.0},{"date":"2017-09-29","close":1121000.0},{"date":"2017-10-10","close":1095000.0},{"date":"2017-10-11","close":1072000.0},{"date":"2017-10-12","close":1083000.0},{"date":"2017-10-13","close":1120000.0},{"date":"2017-10-16","close":1113000.0},{"date":"2017-10-17","close":1111000.0},{"date":"2017-10-18","close":1118000.0},{"date":"2017-10-19","close":1164000.0},{"date":"2017-10-20","close":1162000.0},{"date":"2017-10-23","close":1142000.0},{"date":"2017-10-24","close":1144000.0},{"date":"2017-10-25","close":1166000.0},{"date":"2017-10-26","close":1160000.0},{"date":"2017-10-27","close":1182000.0},{"date":"2017-10-30","close":1138000.0},{"date":"2017-10-31","close":1141000.0},{"date":"2017-11-01","close":1160000.0},{"date":"2017-11-02","close":1166000.0},{"date":"2017-11-03","close":1225000.0},{"date":"2017-11-06","close":1194000.0},{"date":"2017-11-07","close":1195000.0},{"date":"2017-11-08","close":1201000.0},{"date":"2017-11-09","close":1240000.0},{"date":"2017-11-10","close":1240000.0},{"date":"2017-11-13","close":1252000.0},{"date":"2017-11-14","close":1268000.0},{"date":"2017-11-15","close":1276000.0},{"date":"2017-11-16","close":1245000.0},{"date":"2017-11-17","close":1224000.0},{"date":"2017-11-20","close":1203000.0},{"date":"2017-11-21","close":1220000.0},{"date":"2017-11-22","close":1223000.0},{"date":"2017-11-23","close":1217000.0},{"date":"2017-11-24","close":1220000.0},{"date":"2017-11-27","close":1222000.0},{"date":"2017-11-28","close":1229000.0},{"date":"2017-11-29","close":1235000.0},{"date":"2017-11-30","close":1269000.0},{"date":"2017-12-01","close":1214000.0},{"date":"2017-12-04","close":1204000.0},{"date":"2017-12-05","close":1195000.0},{"date":"2017-12-06","close":1211000.0},{"date":"2017-12-07","close":1199000.0},{"date":"2017-12-08","close":1179000.0},{"date":"2017-12-11","close":1210000.0},{"date":"2017-12-12","close":1165000.0},{"date":"2017-12-13","close":1193000.0},{"date":"2017-12-14","close":1162000.0},{"date":"2017-12-15","close":1219000.0},{"date":"2017-12-18","close":1243000.0},{"date":"2017-12-19","close":1224000.0},{"date":"2017-12-20","close":1263000.0},{"date":"2017-12-21","close":1226000.0},{"date":"2017-12-22","close":1269000.0},{"date":"2017-12-26","close":1328000.0},{"date":"2017-12-27","close":1280000.0},{"date":"2017-12-28","close":1317000.0},{"date":"2018-01-02","close":1328248.75},{"date":"2018-01-03","close":1304653.0},{"date":"2018-01-04","close":1232882.125},{"date":"2018-01-05","close":1228949.75},{"date":"2018-01-08","close":1250579.125},{"date":"2018-01-09","close":1255494.875},{"date":"2018-01-10","close":1281057.0},{"date":"2018-01-11","close":1287939.125},{"date":"2018-01-12","close":1281057.0},{"date":"2018-01-15","close":1303669.875},{"date":"2018-01-16","close":1298753.875},{"date":"2018-01-17","close":1295804.5},{"date":"2018-01-18","close":1253528.5},{"date":"2018-01-19","close":1275158.125},{"date":"2018-01-22","close":1289905.5},{"date":"2018-01-23","close":1312518.375},{"date":"2018-01-24","close":1377406.875},{"date":"2018-01-25","close":1420665.75},{"date":"2018-01-26","close":1404935.125},{"date":"2018-01-29","close":1384288.75},{"date":"2018-01-30","close":1381339.375},{"date":"2018-01-31","close":1355777.25},{"date":"2018-02-01","close":1359709.75},{"date":"2018-02-02","close":1353810.875},{"date":"2018-02-05","close":1322349.875},{"date":"2018-02-06","close":1344962.5},{"date":"2018-02-07","close":1306619.25},{"date":"2018-02-08","close":1302686.75},{"date":"2018-02-09","close":1376423.625},{"date":"2018-02-12","close":1335131.125},{"date":"2018-02-13","close":1276141.5},{"date":"2018-02-14","close":1285972.875},{"date":"2018-02-19","close":1291871.75},{"date":"2018-02-20","close":1242713.875},{"date":"2018-02-21","close":1236814.75},{"date":"2018-02-22","close":1256478.125},{"date":"2018-02-23","close":1281057.0},{"date":"2018-02-26","close":1297770.875},{"date":"2018-02-27","close":1280074.125},{"date":"2018-02-28","close":1295804.5},{"date":"2018-03-02","close":1258444.375},{"date":"2018-03-05","close":1222067.5},{"date":"2018-03-06","close":1231899.0},{"date":"2018-03-07","close":1191589.625},{"date":"2018-03-08","close":1232882.125},{"date":"2018-03-09","close":1264343.375},{"date":"2018-03-12","close":1240747.625},{"date":"2018-03-13","close":1207320.125},{"date":"2018-03-14","close":1196505.25},{"date":"2018-03-15","close":1194539.125},{"date":"2018-03-16","close":1186673.875},{"date":"2018-03-19","close":1193555.875},{"date":"2018-03-20","close":1187656.875},{"date":"2018-03-21","close":1173892.625},{"date":"2018-03-22","close":1180774.75},{"date":"2018-03-23","close":1150296.875},{"date":"2018-03-26","close":1189623.25},{"date":"2018-03-27","close":1181757.875},{"date":"2018-03-28","close":1233865.375},{"date":"2018-03-29","close":1238781.25},{"date":"2018-03-30","close":1235831.625},{"date":"2018-04-02","close":1310551.875},{"date":"2018-04-03","close":1334147.875},{"date":"2018-04-04","close":1290888.5},{"date":"2018-04-05","close":1269259.125},{"date":"2018-04-06","close":1287939.125},{"date":"2018-04-09","close":1264343.375},{"date":"2018-04-10","close":1243696.875},{"date":"2018-04-11","close":1224033.75},{"date":"2018-04-12","close":1222067.5},{"date":"2018-04-13","close":1207320.125},{"date":"2018-04-16","close":1213219.25},{"date":"2018-04-17","close":1219118.25},{"date":"2018-04-18","close":1223050.625},{"date":"2018-04-19","close":1254511.625},{"date":"2018-04-20","close":1255494.875},{"date":"2018-04-23","close":1241730.625},{"date":"2018-04-24","close":1242713.875},{"date":"2018-04-25","close":1248612.875},{"date":"2018-04-26","close":1284989.75},{"date":"2018-04-27","close":1281057.0},{"date":"2018-04-30","close":1276141.5},{"date":"2018-05-02","close":1300720.375},{"date":"2018-05-03","close":1278107.625},{"date":"2018-05-04","close":1267292.875},{"date":"2018-05-08","close":1327265.5},{"date":"2018-05-09","close":1329231.875},{"date":"2018-05-10","close":1387238.5},{"date":"2018-05-11","close":1393137.375},{"date":"2018-05-14","close":1354794.125},{"date":"2018-05-15","close":1359709.75},{"date":"2018-05-16","close":1312518.375},{"date":"2018-05-17","close":1297770.875},{"date":"2018-05-18","close":1265326.5},{"date":"2018-05-21","close":1242713.875},{"date":"2018-05-23","close":1252545.5},{"date":"2018-05-24","close":1245663.375},{"date":"2018-05-25","close":1240747.625},{"date":"2018-05-28","close":1236814.75},{"date":"2018-05-29","close":1228949.75},{"date":"2018-05-30","close":1190606.375},{"date":"2018-05-31","close":1221084.375},{"date":"2018-06-01","close":1254511.625},{"date":"2018-06-04","close":1281057.0},{"date":"2018-06-05","close":1303669.875},{"date":"2018-06-07","close":1334147.875},{"date":"2018-06-08","close":1303669.875},{"date":"2018-06-11","close":1387238.5},{"date":"2018-06-12","close":1378389.875},{"date":"2018-06-14","close":1356760.375},{"date":"2018-06-15","close":1352827.875},{"date":"2018-06-18","close":1298753.875},{"date":"2018-06-19","close":1328248.75},{"date":"2018-06-20","close":1343979.25},{"date":"2018-06-21","close":1315467.75},{"date":"2018-06-22","close":1350861.5},{"date":"2018-06-25","close":1382322.5},{"date":"2018-06-26","close":1373474.25},{"date":"2018-06-27","close":1377406.875},{"date":"2018-06-28","close":1379373.25},{"date":"2018-06-29","close":1365608.75},{"date":"2018-07-02","close":1393137.375},{"date":"2018-07-03","close":1347911.75},{"date":"2018-07-04","close":1357743.5},{"date":"2018-07-05","close":1357743.5},{"date":"2018-07-06","close":1415750.125},{"date":"2018-07-09","close":1498335.5},{"date":"2018-07-10","close":1457042.75},{"date":"2018-07-11","close":1422632.0},{"date":"2018-07-12","close":1420665.75},{"date":"2018-07-13","close":1467857.5},{"date":"2018-07-16","close":1504234.375},{"date":"2018-07-17","close":1464907.75},{"date":"2018-07-18","close":1446228.125},{"date":"2018-07-19","close":1442295.25},{"date":"2018-07-20","close":1460975.25},{"date":"2018-07-23","close":1469823.625},{"date":"2018-07-24","close":1485554.25},{"date":"2018-07-25","close":1494402.875},{"date":"2018-07-26","close":1467857.5},{"date":"2018-07-27","close":1441312.125},{"date":"2018-07-30","close":1397070.0},{"date":"2018-07-31","close":1439345.75},{"date":"2018-08-01","close":1477689.125},{"date":"2018-08-02","close":1479655.375},{"date":"2018-08-03","close":1532745.875},{"date":"2018-08-06","close":1564207.125},{"date":"2018-08-07","close":1530779.75},{"date":"2018-08-08","close":1524880.625},{"date":"2018-08-09","close":1549459.875},{"date":"2018-08-10","close":1576004.75},{"date":"2018-08-13","close":1563224.0},{"date":"2018-08-14","close":1580920.75},{"date":"2018-08-16","close":1569122.875},{"date":"2018-08-17","close":1517015.25},{"date":"2018-08-20","close":1548476.375},{"date":"2018-08-21","close":1517015.25},{"date":"2018-08-22","close":1496369.0},{"date":"2018-08-23","close":1495385.875},{"date":"2018-08-24","close":1499318.625},{"date":"2018-08-27","close":1546510.25},{"date":"2018-08-28","close":1586819.75},{"date":"2018-08-29","close":1601567.25},{"date":"2018-08-30","close":1547493.375},{"date":"2018-08-31","close":1582887.25},{"date":"2018-09-03","close":1569122.875},{"date":"2018-09-04","close":1575021.875},{"date":"2018-09-05","close":1576988.25},{"date":"2018-09-06","close":1532745.875},{"date":"2018-09-07","close":1534712.25},{"date":"2018-09-10","close":1545527.0},{"date":"2018-09-11","close":1564207.125},{"date":"2018-09-12","close":1628112.625},{"date":"2018-09-13","close":1622213.75},{"date":"2018-09-14","close":1617297.625},{"date":"2018-09-17","close":1558308.125},{"date":"2018-09-18","close":1584853.375},{"date":"2018-09-19","close":1588786.125},{"date":"2018-09-20","close":1592718.875},{"date":"2018-09-21","close":1614348.375},{"date":"2018-09-27","close":1590752.375},{"date":"2018-09-28","close":1638927.125},{"date":"2018-10-01","close":1670388.375},{"date":"2018-10-02","close":1615331.375},{"date":"2018-10-04","close":1618280.875},{"date":"2018-10-05","close":1616314.625},{"date":"2018-10-08","close":1632045.25},{"date":"2018-10-10","close":1643843.125},{"date":"2018-10-11","close":1560274.5},{"date":"2018-10-12","close":1509150.25},{"date":"2018-10-15","close":1504234.375},{"date":"2018-10-16","close":1474739.375},{"date":"2018-10-17","close":1507183.75},{"date":"2018-10-18","close":1484571.125},{"date":"2018-10-19","close":1497352.375},{"date":"2018-10-22","close":1484571.125},{"date":"2018-10-23","close":1448194.375},{"date":"2018-10-24","close":1477689.125},{"date":"2018-10-25","close":1478672.125},{"date":"2018-10-26","close":1482605.0},{"date":"2018-10-29","close":1465891.125},{"date":"2018-10-30","close":1407884.75},{"date":"2018-10-31","close":1451143.625},{"date":"2018-11-01","close":1387238.5},{"date":"2018-11-02","close":1384288.75},{"date":"2018-11-05","close":1364625.625},{"date":"2018-11-06","close":1356760.375},{"date":"2018-11-07","close":1340046.875},{"date":"2018-11-08","close":1328248.75},{"date":"2018-11-09","close":1336114.0},{"date":"2018-11-12","close":1307602.375},{"date":"2018-11-13","close":1279090.75},{"date":"2018-11-14","close":1287939.125},{"date":"2018-11-15","close":1304653.0},{"date":"2018-11-16","close":1317433.875},{"date":"2018-11-19","close":1351844.5},{"date":"2018-11-20","close":1326282.5},{"date":"2018-11-21","close":1371507.875},{"date":"2018-11-22","close":1344962.5},{"date":"2018-11-23","close":1359709.75},{"date":"2018-11-26","close":1355777.25},{"date":"2018-11-27","close":1344962.5},{"date":"2018-11-28","close":1367575.125},{"date":"2018-11-29","close":1346928.875},{"date":"2018-11-30","close":1337097.375},{"date":"2018-12-03","close":1355777.25},{"date":"2018-12-04","close":1345945.625},{"date":"2018-12-05","close":1342013.125},{"date":"2018-12-06","close":1341030.0},{"date":"2018-12-07","close":1360693.0},{"date":"2018-12-10","close":1319400.375},{"date":"2018-12-11","close":1367575.125},{"date":"2018-12-12","close":1397070.0},{"date":"2018-12-13","close":1387238.5},{"date":"2018-12-14","close":1435413.25},{"date":"2018-12-17","close":1439345.75},{"date":"2018-12-18","close":1392154.125},{"date":"2018-12-19","close":1400019.375},{"date":"2018-12-20","close":1379373.25},{"date":"2018-12-21","close":1365608.75},{"date":"2018-12-24","close":1358726.75},{"date":"2018-12-26","close":1334147.875},{"date":"2018-12-27","close":1350898.25},{"date":"2018-12-28","close":1300646.25},{"date":"2019-01-02","close":1314440.875},{"date":"2019-01-03","close":1290792.75},{"date":"2019-01-04","close":1328235.75},{"date":"2019-01-07","close":1327250.375},{"date":"2019-01-08","close":1321338.375},{"date":"2019-01-09","close":1316411.75},{"date":"2019-01-10","close":1294734.125},{"date":"2019-01-11","close":1295719.375},{"date":"2019-01-14","close":1283895.375},{"date":"2019-01-15","close":1285866.125},{"date":"2019-01-16","close":1274042.125},{"date":"2019-01-17","close":1286851.625},{"date":"2019-01-18","close":1287836.875},{"date":"2019-01-21","close":1283895.375},{"date":"2019-01-22","close":1294734.125},{"date":"2019-01-23","close":1309514.25},{"date":"2019-01-24","close":1292763.5},{"date":"2019-01-25","close":1300646.25},{"date":"2019-01-28","close":1313455.625},{"date":"2019-01-29","close":1313455.625},{"date":"2019-01-30","close":1344986.5},{"date":"2019-01-31","close":1339074.375},{"date":"2019-02-01","close":1360751.75},{"date":"2019-02-07","close":1379473.25},{"date":"2019-02-08","close":1386370.75},{"date":"2019-02-11","close":1423813.375},{"date":"2019-02-12","close":1432681.5},{"date":"2019-02-13","close":1465197.75},{"date":"2019-02-14","close":1545995.25},{"date":"2019-02-15","close":1472094.875},{"date":"2019-02-18","close":1466182.875},{"date":"2019-02-19","close":1435637.375},{"date":"2019-02-20","close":1438593.625},{"date":"2019-02-21","close":1464212.25},{"date":"2019-02-22","close":1522347.375},{"date":"2019-02-25","close":1515449.875},{"date":"2019-02-26","close":1481948.375},{"date":"2019-02-27","close":1490816.5},{"date":"2019-02-28","close":1478006.875},{"date":"2019-03-04","close":1522347.375},{"date":"2019-03-05","close":1500670.0},{"date":"2019-03-06","close":1489831.0},{"date":"2019-03-07","close":1489831.0},{"date":"2019-03-08","close":1489831.0},{"date":"2019-03-11","close":1500670.0},{"date":"2019-03-12","close":1523332.625},{"date":"2019-03-13","close":1590335.625},{"date":"2019-03-14","close":1563731.5},{"date":"2019-03-15","close":1723356.25},{"date":"2019-03-18","close":1706605.375},{"date":"2019-03-19","close":1667191.875},{"date":"2019-03-20","close":1672118.75},{"date":"2019-03-21","close":1652411.75},{"date":"2019-03-22","close":1637632.0},{"date":"2019-03-25","close":1633690.5},{"date":"2019-03-26","close":1648470.5},{"date":"2019-03-27","close":1606101.125},{"date":"2019-03-28","close":1575555.375},{"date":"2019-03-29","close":1594276.875},{"date":"2019-04-01","close":1590335.625},{"date":"2019-04-02","close":1586394.375},{"date":"2019-04-03","close":1571614.125},{"date":"2019-04-04","close":1639602.5},{"date":"2019-04-05","close":1633690.5},{"date":"2019-04-08","close":1630734.375},{"date":"2019-04-09","close":1645514.5},{"date":"2019-04-10","close":1626793.125},{"date":"2019-04-11","close":1609057.0},{"date":"2019-04-12","close":1623837.125},{"date":"2019-04-15","close":1608071.75},{"date":"2019-04-16","close":1580482.25},{"date":"2019-04-17","close":1523332.625},{"date":"2019-04-18","close":1496728.5},{"date":"2019-04-19","close":1475051.125},{"date":"2019-04-22","close":1476036.25},{"date":"2019-04-23","close":1460271.0},{"date":"2019-04-24","close":1453373.75},{"date":"2019-04-25","close":1464212.25},{"date":"2019-04-26","close":1462241.5},{"date":"2019-04-29","close":1490816.5},{"date":"2019-04-30","close":1477021.75},{"date":"2019-05-02","close":1454358.875},{"date":"2019-05-03","close":1436622.75},{"date":"2019-05-07","close":1441549.5},{"date":"2019-05-08","close":1478992.25},{"date":"2019-05-09","close":1444505.5},{"date":"2019-05-10","close":1459285.875},{"date":"2019-05-13","close":1446476.25},{"date":"2019-05-14","close":1450417.625},{"date":"2019-05-15","close":1457315.0},{"date":"2019-05-16","close":1463226.875},{"date":"2019-05-17","close":1454358.875},{"date":"2019-05-20","close":1436622.75},{"date":"2019-05-21","close":1428740.25},{"date":"2019-05-22","close":1409033.375},{"date":"2019-05-23","close":1408048.0},{"date":"2019-05-24","close":1410018.75},{"date":"2019-05-27","close":1437608.25},{"date":"2019-05-28","close":1440564.25},{"date":"2019-05-29","close":1383414.5},{"date":"2019-05-30","close":1319367.625},{"date":"2019-05-31","close":1302616.75},{"date":"2019-06-03","close":1295719.375},{"date":"2019-06-04","close":1290792.75},{"date":"2019-06-05","close":1273056.875},{"date":"2019-06-07","close":1279954.125},{"date":"2019-06-10","close":1309514.25},{"date":"2019-06-11","close":1305573.0},{"date":"2019-06-12","close":1294734.125},{"date":"2019-06-13","close":1266159.25},{"date":"2019-06-14","close":1273056.875},{"date":"2019-06-17","close":1281924.75},{"date":"2019-06-18","close":1327250.375},{"date":"2019-06-19","close":1303602.25},{"date":"2019-06-20","close":1331191.625},{"date":"2019-06-21","close":1319367.625},{"date":"2019-06-24","close":1332177.0},{"date":"2019-06-25","close":1328235.75},{"date":"2019-06-26","close":1320352.875},{"date":"2019-06-27","close":1336118.5},{"date":"2019-06-28","close":1300646.25},{"date":"2019-07-01","close":1286851.625},{"date":"2019-07-02","close":1322323.625},{"date":"2019-07-03","close":1340059.875},{"date":"2019-07-04","close":1359766.5},{"date":"2019-07-05","close":1355825.25},{"date":"2019-07-08","close":1354839.75},{"date":"2019-07-09","close":1370605.125},{"date":"2019-07-10","close":1330206.25},{"date":"2019-07-11","close":1318382.375},{"date":"2019-07-12","close":1319367.625},{"date":"2019-07-15","close":1299660.75},{"date":"2019-07-16","close":1288822.125},{"date":"2019-07-17","close":1303602.25},{"date":"2019-07-18","close":1293748.625},{"date":"2019-07-19","close":1311484.875},{"date":"2019-07-22","close":1305573.0},{"date":"2019-07-23","close":1289807.375},{"date":"2019-07-24","close":1280939.5},{"date":"2019-07-25","close":1277983.375},{"date":"2019-07-26","close":1254335.375},{"date":"2019-07-29","close":1270100.75},{"date":"2019-07-30","close":1235613.75},{"date":"2019-07-31","close":1222804.5},{"date":"2019-08-01","close":1211966.0},{"date":"2019-08-02","close":1170581.625},{"date":"2019-08-05","close":1130182.75},{"date":"2019-08-06","close":1104563.875},{"date":"2019-08-07","close":1041502.25},{"date":"2019-08-08","close":1080915.75},{"date":"2019-08-09","close":1077959.75},{"date":"2019-08-12","close":1030663.625},{"date":"2019-08-13","close":1034604.875},{"date":"2019-08-14","close":1001103.4375},{"date":"2019-08-16","close":974499.375},{"date":"2019-08-19","close":1005044.8125},{"date":"2019-08-20","close":1009971.5},{"date":"2019-08-21","close":1037561.0},{"date":"2019-08-22","close":1027707.5625},{"date":"2019-08-23","close":1019824.8125},{"date":"2019-08-26","close":1000118.125},{"date":"2019-08-27","close":994206.0625},{"date":"2019-08-28","close":1035590.3125},{"date":"2019-08-29","close":1050370.375},{"date":"2019-08-30","close":1057267.75},{"date":"2019-09-02","close":1050370.375},{"date":"2019-09-03","close":1105549.25},{"date":"2019-09-04","close":1097666.5},{"date":"2019-09-05","close":1087813.125},{"date":"2019-09-06","close":1078945.125},{"date":"2019-09-09","close":1054312.0},{"date":"2019-09-10","close":1090769.375},{"date":"2019-09-11","close":1099637.375},{"date":"2019-09-16","close":1148904.25},{"date":"2019-09-17","close":1119344.0},{"date":"2019-09-18","close":1118358.75},{"date":"2019-09-19","close":1119344.0},{"date":"2019-09-20","close":1135109.25},{"date":"2019-09-23","close":1159743.0},{"date":"2019-09-24","close":1149889.5},{"date":"2019-09-25","close":1136094.625},{"date":"2019-09-26","close":1140036.125},{"date":"2019-09-27","close":1122300.0},{"date":"2019-09-30","close":1113431.875},{"date":"2019-10-01","close":1132153.375},{"date":"2019-10-02","close":1099637.375},{"date":"2019-10-04","close":1096681.375},{"date":"2019-10-07","close":1101607.875},{"date":"2019-10-08","close":1102593.375},{"date":"2019-10-10","close":1072047.75},{"date":"2019-10-11","close":1092739.875},{"date":"2019-10-14","close":1103578.5},{"date":"2019-10-15","close":1104563.875},{"date":"2019-10-16","close":1113431.875},{"date":"2019-10-17","close":1129197.375},{"date":"2019-10-18","close":1122300.0},{"date":"2019-10-21","close":1127226.75},{"date":"2019-10-22","close":1128212.125},{"date":"2019-10-23","close":1098651.875},{"date":"2019-10-24","close":1112446.75},{"date":"2019-10-25","close":1086827.875},{"date":"2019-10-28","close":1089783.75},{"date":"2019-10-29","close":1076974.375},{"date":"2019-10-30","close":1089783.75},{"date":"2019-10-31","close":1080915.75},{"date":"2019-11-01","close":1074018.375},{"date":"2019-11-04","close":1089783.75},{"date":"2019-11-05","close":1090769.375},{"date":"2019-11-06","close":1086827.875},{"date":"2019-11-07","close":1088798.5},{"date":"2019-11-08","close":1082886.375},{"date":"2019-11-11","close":1078945.125},{"date":"2019-11-12","close":1097666.5},{"date":"2019-11-13","close":1102593.375},{"date":"2019-11-14","close":1089783.75},{"date":"2019-11-15","close":1094710.625},{"date":"2019-11-18","close":1084857.25},{"date":"2019-11-19","close":1066135.75},{"date":"2019-11-20","close":1066135.75},{"date":"2019-11-21","close":1049385.0},{"date":"2019-11-22","close":1043473.0625},{"date":"2019-11-25","close":1066135.75},{"date":"2019-11-26","close":1077959.75},{"date":"2019-11-27","close":1074018.375},{"date":"2019-11-28","close":1064165.0},{"date":"2019-11-29","close":1058253.25},{"date":"2019-12-02","close":1059238.375},{"date":"2019-12-03","close":1047414.375},{"date":"2019-12-04","close":1021795.4375},{"date":"2019-12-05","close":1003074.0625},{"date":"2019-12-06","close":985338.0625},{"date":"2019-12-09","close":967601.9375},{"date":"2019-12-10","close":979426.0},{"date":"2019-12-11","close":973514.0},{"date":"2019-12-12","close":959719.25},{"date":"2019-12-13","close":979426.0},{"date":"2019-12-16","close":982382.0625},{"date":"2019-12-17","close":976470.0},{"date":"2019-12-18","close":975484.6875},{"date":"2019-12-19","close":985338.0625},{"date":"2019-12-20","close":1008000.75},{"date":"2019-12-23","close":1026722.125},{"date":"2019-12-24","close":1055297.125},{"date":"2019-12-26","close":1038546.3125},{"date":"2019-12-27","close":1035141.8125},{"date":"2019-12-30","close":1045996.625},{"date":"2020-01-02","close":1050930.5},{"date":"2020-01-03","close":1064745.5},{"date":"2020-01-06","close":1036128.5625},{"date":"2020-01-07","close":1034155.0625},{"date":"2020-01-08","close":993696.625},{"date":"2020-01-09","close":999617.4375},{"date":"2020-01-10","close":1003564.5},{"date":"2020-01-13","close":1004551.3125},{"date":"2020-01-14","close":1017379.625},{"date":"2020-01-15","close":1003564.5},{"date":"2020-01-16","close":1003564.5},{"date":"2020-01-17","close":1004551.3125},{"date":"2020-01-20","close":1006524.9375},{"date":"2020-01-21","close":1006524.9375},{"date":"2020-01-22","close":997643.875},{"date":"2020-01-23","close":974947.75},{"date":"2020-01-28","close":930542.1875},{"date":"2020-01-29","close":937449.6875},{"date":"2020-01-30","close":926595.0625},{"date":"2020-01-31","close":920674.3125},{"date":"2020-02-03","close":908832.8125},{"date":"2020-02-04","close":901925.3125},{"date":"2020-02-05","close":888110.25},{"date":"2020-02-06","close":904885.625},{"date":"2020-02-07","close":920674.3125},{"date":"2020-02-10","close":911793.1875},{"date":"2020-02-11","close":929555.375},{"date":"2020-02-12","close":933502.5},{"date":"2020-02-13","close":923634.75},{"date":"2020-02-14","close":917714.0},{"date":"2020-02-17","close":913766.75},{"date":"2020-02-18","close":901925.3125},{"date":"2020-02-19","close":891070.5625},{"date":"2020-02-20","close":878242.3125},{"date":"2020-02-21","close":854559.375},{"date":"2020-02-24","close":823968.9375},{"date":"2020-02-25","close":822982.25},{"date":"2020-02-26","close":811140.75},{"date":"2020-02-27","close":804233.25},{"date":"2020-02-28","close":795352.125},{"date":"2020-03-02","close":791404.9375},{"date":"2020-03-03","close":793378.4375},{"date":"2020-03-04","close":793378.4375},{"date":"2020-03-05","close":799299.25},{"date":"2020-03-06","close":777589.8125},{"date":"2020-03-09","close":748000.0},{"date":"2020-03-10","close":728250.375},{"date":"2020-03-11","close":715422.1875},{"date":"2020-03-12","close":695000.0},{"date":"2020-03-13","close":625624.375},{"date":"2020-03-16","close":593060.375},{"date":"2020-03-17","close":569377.4375},{"date":"2020-03-18","close":558522.625},{"date":"2020-03-19","close":489447.4375},{"date":"2020-03-20","close":571350.875},{"date":"2020-03-23","close":499315.3125},{"date":"2020-03-24","close":532866.125},{"date":"2020-03-25","close":600954.625},{"date":"2020-03-26","close":611809.375},{"date":"2020-03-27","close":616743.25},{"date":"2020-03-30","close":621677.125},{"date":"2020-03-31","close":620690.375},{"date":"2020-04-01","close":612796.125},{"date":"2020-04-02","close":611809.375},{"date":"2020-04-03","close":621677.125},{"date":"2020-04-06","close":643386.625},{"date":"2020-04-07","close":690752.4375},{"date":"2020-04-08","close":713448.5},{"date":"2020-04-09","close":736144.6875},{"date":"2020-04-10","close":737131.4375},{"date":"2020-04-13","close":731210.8125},{"date":"2020-04-14","close":749959.75},{"date":"2020-04-16","close":737131.4375},{"date":"2020-04-17","close":746012.5625},{"date":"2020-04-20","close":749959.75},{"date":"2020-04-21","close":717395.75},{"date":"2020-04-22","close":707527.8125},{"date":"2020-04-23","close":720356.125},{"date":"2020-04-24","close":710488.1875},{"date":"2020-04-27","close":737131.4375},{"date":"2020-04-28","close":755880.5},{"date":"2020-04-29","close":789431.3125},{"date":"2020-05-04","close":772656.0},{"date":"2020-05-06","close":760814.375},{"date":"2020-05-07","close":759827.6875},{"date":"2020-05-08","close":769695.5},{"date":"2020-05-11","close":764761.625},{"date":"2020-05-12","close":745025.8125},{"date":"2020-05-13","close":745025.8125},{"date":"2020-05-14","close":747986.1875},{"date":"2020-05-15","close":760814.375},{"date":"2020-05-18","close":760814.375},{"date":"2020-05-19","close":769695.5},{"date":"2020-05-20","close":764761.625},{"date":"2020-05-21","close":761801.1875},{"date":"2020-05-22","close":748973.0},{"date":"2020-05-25","close":742065.4375},{"date":"2020-05-26","close":742065.4375},{"date":"2020-05-27","close":749959.75},{"date":"2020-05-28","close":745025.8125},{"date":"2020-05-29","close":730224.0625},{"date":"2020-06-01","close":742065.4375},{"date":"2020-06-02","close":740091.875},{"date":"2020-06-03","close":768708.75},{"date":"2020-06-04","close":751933.3125},{"date":"2020-06-05","close":791404.9375},{"date":"2020-06-08","close":792391.6875},{"date":"2020-06-09","close":788444.625},{"date":"2020-06-10","close":789431.3125},{"date":"2020-06-11","close":773642.6875},{"date":"2020-06-12","close":736144.6875},{"date":"2020-06-15","close":694699.5625},{"date":"2020-06-16","close":740091.875},{"date":"2020-06-17","close":735157.875},{"date":"2020-06-18","close":721342.875},{"date":"2020-06-19","close":730224.0625},{"date":"2020-06-22","close":728250.375},{"date":"2020-06-23","close":727263.5625},{"date":"2020-06-24","close":725290.0625},{"date":"2020-06-25","close":706541.0625},{"date":"2020-06-26","close":707527.8125},{"date":"2020-06-29","close":683844.875},{"date":"2020-06-30","close":686805.25},{"date":"2020-07-01","close":687792.0},{"date":"2020-07-02","close":691739.25},{"date":"2020-07-03","close":693712.8125},{"date":"2020-07-06","close":711474.9375},{"date":"2020-07-07","close":701607.125},{"date":"2020-07-08","close":694699.5625},{"date":"2020-07-09","close":695686.3125},{"date":"2020-07-10","close":707527.8125},{"date":"2020-07-13","close":705554.1875},{"date":"2020-07-14","close":702593.875},{"date":"2020-07-15","close":705554.1875},{"date":"2020-07-16","close":699633.5},{"date":"2020-07-17","close":702593.875},{"date":"2020-07-20","close":691739.25},{"date":"2020-07-21","close":691739.25},{"date":"2020-07-22","close":696673.1875},{"date":"2020-07-23","close":690752.4375},{"date":"2020-07-24","close":682858.125},{"date":"2020-07-27","close":689765.625},{"date":"2020-07-28","close":680884.5},{"date":"2020-07-29","close":676937.3125},{"date":"2020-07-30","close":677924.1875},{"date":"2020-07-31","close":672003.375},{"date":"2020-08-03","close":670029.9375},{"date":"2020-08-04","close":678910.9375},{"date":"2020-08-05","close":678910.9375},{"date":"2020-08-06","close":680884.5},{"date":"2020-08-07","close":678910.9375},{"date":"2020-08-10","close":687792.0},{"date":"2020-08-11","close":691739.25},{"date":"2020-08-12","close":704567.375},{"date":"2020-08-13","close":698646.75},{"date":"2020-08-14","close":703580.5625},{"date":"2020-08-18","close":684831.625},{"date":"2020-08-19","close":682858.125},{"date":"2020-08-20","close":659175.25},{"date":"2020-08-21","close":661148.75},{"date":"2020-08-24","close":654241.25},{"date":"2020-08-25","close":659175.25},{"date":"2020-08-26","close":657201.5625},{"date":"2020-08-27","close":652267.625},{"date":"2020-08-28","close":657201.5625},{"date":"2020-08-31","close":651280.875},{"date":"2020-09-01","close":659175.25},{"date":"2020-09-02","close":655228.0},{"date":"2020-09-03","close":665095.9375},{"date":"2020-09-04","close":672990.25},{"date":"2020-09-07","close":677924.1875},{"date":"2020-09-08","close":688778.8125},{"date":"2020-09-09","close":675950.5625},{"date":"2020-09-10","close":677924.1875},{"date":"2020-09-11","close":675950.5625},{"date":"2020-09-14","close":685818.4375},{"date":"2020-09-15","close":677924.1875},{"date":"2020-09-16","close":674963.8125},{"date":"2020-09-17","close":684831.625},{"date":"2020-09-18","close":678910.9375},{"date":"2020-09-21","close":670029.9375},{"date":"2020-09-22","close":655228.0},{"date":"2020-09-23","close":641413.0625},{"date":"2020-09-24","close":627597.9375},{"date":"2020-09-25","close":629571.4375},{"date":"2020-09-28","close":635492.3125},{"date":"2020-09-29","close":643386.625},{"date":"2020-10-05","close":647333.625},{"date":"2020-10-06","close":650294.0625},{"date":"2020-10-07","close":647333.625},{"date":"2020-10-08","close":642399.8125},{"date":"2020-10-12","close":652267.625},{"date":"2020-10-13","close":648320.375},{"date":"2020-10-14","close":643386.625},{"date":"2020-10-15","close":640426.25},{"date":"2020-10-16","close":647333.625},{"date":"2020-10-19","close":660162.0},{"date":"2020-10-20","close":661148.75},{"date":"2020-10-21","close":657201.5625},{"date":"2020-10-22","close":663122.375},{"date":"2020-10-23","close":678910.9375},{"date":"2020-10-26","close":666082.75},{"date":"2020-10-27","close":681871.375},{"date":"2020-10-28","close":697659.875},{"date":"2020-10-29","close":690752.4375},{"date":"2020-10-30","close":700620.3125},{"date":"2020-11-02","close":740091.875},{"date":"2020-11-03","close":741078.6875},{"date":"2020-11-04","close":739105.125},{"date":"2020-11-05","close":753906.875},{"date":"2020-11-06","close":732197.5},{"date":"2020-11-09","close":738118.3125},{"date":"2020-11-10","close":758840.875},{"date":"2020-11-11","close":799299.25},{"date":"2020-11-12","close":790418.125},{"date":"2020-11-13","close":788444.625},{"date":"2020-11-16","close":782523.8125},{"date":"2020-11-17","close":775616.3125},{"date":"2020-11-18","close":827916.1875},{"date":"2020-11-19","close":826929.3125},{"date":"2020-11-20","close":849625.375},{"date":"2020-11-23","close":839757.5625},{"date":"2020-11-24","close":821995.375},{"date":"2020-11-25","close":810153.9375},{"date":"2020-11-26","close":808180.3125},{"date":"2020-11-27","close":818048.25},{"date":"2020-11-30","close":757854.125},{"date":"2020-12-01","close":779563.4375},{"date":"2020-12-02","close":788444.625},{"date":"2020-12-03","close":784497.375},{"date":"2020-12-04","close":775616.3125},{"date":"2020-12-07","close":760814.375},{"date":"2020-12-08","close":756867.375},{"date":"2020-12-09","close":755880.5},{"date":"2020-12-10","close":747986.1875},{"date":"2020-12-11","close":759827.6875},{"date":"2020-12-14","close":761801.1875},{"date":"2020-12-15","close":748973.0},{"date":"2020-12-16","close":752920.125},{"date":"2020-12-17","close":750946.5},{"date":"2020-12-18","close":746999.4375},{"date":"2020-12-21","close":766735.1875},{"date":"2020-12-22","close":765748.375},{"date":"2020-12-23","close":757854.125},{"date":"2020-12-24","close":770682.375},{"date":"2020-12-28","close":772656.0},{"date":"2020-12-29","close":792974.6875},{"date":"2020-12-30","close":791985.9375},{"date":"2021-01-04","close":792974.6875},{"date":"2021-01-05","close":789019.6875},{"date":"2021-01-06","close":778143.5},{"date":"2021-01-07","close":798907.0625},{"date":"2021-01-08","close":835490.75},{"date":"2021-01-11","close":827580.8125},{"date":"2021-01-12","close":817693.375},{"date":"2021-01-13","close":831535.75},{"date":"2021-01-14","close":839445.8125},{"date":"2021-01-15","close":832524.5},{"date":"2021-01-18","close":806817.1875},{"date":"2021-01-19","close":814727.125},{"date":"2021-01-20","close":826592.0625},{"date":"2021-01-21","close":853288.1875},{"date":"2021-01-22","close":842412.0},{"date":"2021-01-25","close":838457.0625},{"date":"2021-01-26","close":826592.0625},{"date":"2021-01-27","close":835490.75},{"date":"2021-01-28","close":835490.75},{"date":"2021-01-29","close":829558.25},{"date":"2021-02-01","close":922500.375},{"date":"2021-02-02","close":890860.5625},{"date":"2021-02-03","close":969960.375},{"date":"2021-02-04","close":986768.9375},{"date":"2021-02-05","close":987757.6875},{"date":"2021-02-08","close":997645.1875},{"date":"2021-02-09","close":1002589.0},{"date":"2021-02-10","close":998633.9375},{"date":"2021-02-15","close":975892.75},{"date":"2021-02-16","close":953151.5625},{"date":"2021-02-17","close":957106.625},{"date":"2021-02-18","close":958095.375},{"date":"2021-02-19","close":934365.4375},{"date":"2021-02-22","close":949196.625},{"date":"2021-02-23","close":938320.4375},{"date":"2021-02-24","close":909646.75},{"date":"2021-02-25","close":932388.0},{"date":"2021-02-26","close":931399.1875},{"date":"2021-03-02","close":928432.9375},{"date":"2021-03-03","close":927444.25},{"date":"2021-03-04","close":890860.5625},{"date":"2021-03-05","close":872074.5},{"date":"2021-03-08","close":874051.875},{"date":"2021-03-09","close":868119.4375},{"date":"2021-03-10","close":888883.0625},{"date":"2021-03-11","close":903714.3125},{"date":"2021-03-12","close":905691.8125},{"date":"2021-03-15","close":912613.0},{"date":"2021-03-16","close":928432.9375},{"date":"2021-03-17","close":914590.5},{"date":"2021-03-18","close":910635.5},{"date":"2021-03-19","close":912613.0},{"date":"2021-03-22","close":937331.6875},{"date":"2021-03-23","close":937331.6875},{"date":"2021-03-24","close":938320.4375},{"date":"2021-03-25","close":935354.1875},{"date":"2021-03-26","close":920523.0},{"date":"2021-03-29","close":903714.3125},{"date":"2021-03-30","close":906680.5},{"date":"2021-03-31","close":909646.75},{"date":"2021-04-01","close":913601.75},{"date":"2021-04-02","close":943264.1875},{"date":"2021-04-05","close":971937.8125},{"date":"2021-04-06","close":971937.8125},{"date":"2021-04-07","close":970949.125},{"date":"2021-04-08","close":972926.5},{"date":"2021-04-09","close":992701.4375},{"date":"2021-04-12","close":1003577.75},{"date":"2021-04-13","close":1025330.125},{"date":"2021-04-14","close":988746.5},{"date":"2021-04-15","close":966005.375},{"date":"2021-04-16","close":976881.5},{"date":"2021-04-19","close":999622.6875},{"date":"2021-04-20","close":1043127.5625},{"date":"2021-04-21","close":1069823.75},{"date":"2021-04-22","close":1061913.75},{"date":"2021-04-23","close":1111351.0},{"date":"2021-04-26","close":1130137.25},{"date":"2021-04-27","close":1083666.125},{"date":"2021-04-28","close":1043127.5625},{"date":"2021-04-29","close":1065868.75},{"date":"2021-04-30","close":1031262.625},{"date":"2021-05-03","close":1032251.375},{"date":"2021-05-04","close":1043127.5625},{"date":"2021-05-06","close":1097508.625},{"date":"2021-05-07","close":1077733.625},{"date":"2021-05-10","close":1135080.875},{"date":"2021-05-11","close":1161777.125},{"date":"2021-05-12","close":1151889.75},{"date":"2021-05-13","close":1186495.75},{"date":"2021-05-14","close":1194405.875},{"date":"2021-05-17","close":1193417.0},{"date":"2021-05-18","close":1184518.25},{"date":"2021-05-20","close":1150900.875},{"date":"2021-05-21","close":1160788.375},{"date":"2021-05-24","close":1154855.75},{"date":"2021-05-25","close":1155844.625},{"date":"2021-05-26","close":1201327.0},{"date":"2021-05-27","close":1176608.25},{"date":"2021-05-28","close":1237910.75},{"date":"2021-05-31","close":1234944.5},{"date":"2021-06-01","close":1225056.75},{"date":"2021-06-02","close":1236922.0},{"date":"2021-06-03","close":1257685.5},{"date":"2021-06-04","close":1275482.875},{"date":"2021-06-07","close":1285370.375},{"date":"2021-06-08","close":1284381.75},{"date":"2021-06-09","close":1281415.375},{"date":"2021-06-10","close":1284381.75},{"date":"2021-06-11","close":1276471.75},{"date":"2021-06-14","close":1262629.25},{"date":"2021-06-15","close":1254719.375},{"date":"2021-06-16","close":1235933.25},{"date":"2021-06-17","close":1210225.625},{"date":"2021-06-18","close":1193417.0},{"date":"2021-06-21","close":1166720.75},{"date":"2021-06-22","close":1184518.25},{"date":"2021-06-23","close":1169687.25},{"date":"2021-06-24","close":1152878.375},{"date":"2021-06-25","close":1161777.125},{"date":"2021-06-28","close":1164743.25},{"date":"2021-06-29","close":1157822.0},{"date":"2021-06-30","close":1152878.375},{"date":"2021-07-01","close":1153867.125},{"date":"2021-07-02","close":1142991.0},{"date":"2021-07-05","close":1139035.875},{"date":"2021-07-06","close":1138047.25},{"date":"2021-07-07","close":1125193.625},{"date":"2021-07-08","close":1096519.75},{"date":"2021-07-09","close":1068834.875},{"date":"2021-07-12","close":1094542.25},{"date":"2021-07-13","close":1100474.75},{"date":"2021-07-14","close":1102452.25},{"date":"2021-07-15","close":1097508.625},{"date":"2021-07-16","close":1076745.0},{"date":"2021-07-19","close":1063891.25},{"date":"2021-07-20","close":1064879.875},{"date":"2021-07-21","close":1043127.5625},{"date":"2021-07-22","close":1052026.25},{"date":"2021-07-23","close":1068834.875},{"date":"2021-07-26","close":1081688.625},{"date":"2021-07-27","close":1086632.5},{"date":"2021-07-28","close":1094542.25},{"date":"2021-07-29","close":1101463.5},{"date":"2021-07-30","close":1109373.625},{"date":"2021-08-02","close":1093553.5},{"date":"2021-08-03","close":1075756.25},{"date":"2021-08-04","close":1084655.0},{"date":"2021-08-05","close":1091576.0},{"date":"2021-08-06","close":1097508.625},{"date":"2021-08-09","close":1093553.5},{"date":"2021-08-10","close":1086632.5},{"date":"2021-08-11","close":1096519.75},{"date":"2021-08-12","close":1079711.125},{"date":"2021-08-13","close":1066857.375},{"date":"2021-08-17","close":1083666.125},{"date":"2021-08-18","close":1088609.875},{"date":"2021-08-19","close":1054992.5},{"date":"2021-08-20","close":1007532.6875},{"date":"2021-08-23","close":1010498.875},{"date":"2021-08-24","close":1022363.8125},{"date":"2021-08-25","close":1042138.8125},{"date":"2021-08-26","close":1044116.25},{"date":"2021-08-27","close":1074767.375},{"date":"2021-08-30","close":1085643.75},{"date":"2021-08-31","close":1092564.75},{"date":"2021-09-01","close":1083666.125},{"date":"2021-09-02","close":1086632.5},{"date":"2021-09-03","close":1079711.125},{"date":"2021-09-06","close":1090587.25},{"date":"2021-09-07","close":1101463.5},{"date":"2021-09-08","close":1144968.5},{"date":"2021-09-09","close":1100474.75},{"date":"2021-09-10","close":1141013.5},{"date":"2021-09-13","close":1187484.5},{"date":"2021-09-14","close":1187484.5},{"date":"2021-09-15","close":1214180.625},{"date":"2021-09-16","close":1210225.625},{"date":"2021-09-17","close":1188473.375},{"date":"2021-09-23","close":1157822.0},{"date":"2021-09-24","close":1131126.0},{"date":"2021-09-27","close":1152878.375},{"date":"2021-09-28","close":1137058.375},{"date":"2021-09-29","close":1110362.25},{"date":"2021-09-30","close":1097508.625},{"date":"2021-10-01","close":1097508.625},{"date":"2021-10-05","close":1087621.0},{"date":"2021-10-06","close":1061913.75},{"date":"2021-10-07","close":1087621.0},{"date":"2021-10-08","close":1075756.25},{"date":"2021-10-12","close":1095531.125},{"date":"2021-10-13","close":1079711.125},{"date":"2021-10-14","close":1094542.25},{"date":"2021-10-15","close":1085643.75},{"date":"2021-10-18","close":1096519.75},{"date":"2021-10-19","close":1079711.125},{"date":"2021-10-20","close":1061913.75},{"date":"2021-10-21","close":1054003.75},{"date":"2021-10-22","close":1047082.5625},{"date":"2021-10-25","close":1053015.0},{"date":"2021-10-26","close":1047082.5625},{"date":"2021-10-27","close":1017420.125},{"date":"2021-10-28","close":989735.25},{"date":"2021-10-29","close":988746.5},{"date":"2021-11-01","close":987757.6875},{"date":"2021-11-02","close":1007532.6875},{"date":"2021-11-03","close":998633.9375},{"date":"2021-11-04","close":992701.4375},{"date":"2021-11-05","close":980836.5625},{"date":"2021-11-08","close":967982.8125},{"date":"2021-11-09","close":976881.5},{"date":"2021-11-10","close":946230.4375},{"date":"2021-11-11","close":964027.8125},{"date":"2021-11-12","close":977870.25},{"date":"2021-11-15","close":967982.8125},{"date":"2021-11-16","close":994679.0},{"date":"2021-11-17","close":962050.25},{"date":"2021-11-18","close":961061.5625},{"date":"2021-11-19","close":955129.0625},{"date":"2021-11-22","close":956117.875},{"date":"2021-11-23","close":946230.4375},{"date":"2021-11-24","close":937331.6875},{"date":"2021-11-25","close":970949.125},{"date":"2021-11-26","close":942275.4375},{"date":"2021-11-29","close":949196.625},{"date":"2021-11-30","close":907669.25},{"date":"2021-12-01","close":943264.1875},{"date":"2021-12-02","close":939309.125},{"date":"2021-12-03","close":978859.0},{"date":"2021-12-06","close":966005.375},{"date":"2021-12-07","close":968971.5625},{"date":"2021-12-08","close":964027.8125},{"date":"2021-12-09","close":978859.0},{"date":"2021-12-10","close":967982.8125},{"date":"2021-12-13","close":961061.5625},{"date":"2021-12-14","close":980836.5625},{"date":"2021-12-15","close":964027.8125},{"date":"2021-12-16","close":968971.5625},{"date":"2021-12-17","close":964027.8125},{"date":"2021-12-20","close":962050.25},{"date":"2021-12-21","close":950185.3125},{"date":"2021-12-22","close":946230.4375},{"date":"2021-12-23","close":968971.5625},{"date":"2021-12-24","close":982814.0},{"date":"2021-12-27","close":974904.0625},{"date":"2021-12-28","close":981825.3125},{"date":"2021-12-29","close":1063788.375},{"date":"2021-12-30","close":1033083.25},{"date":"2022-01-03","close":1029000.0},{"date":"2022-01-04","close":1086569.875},{"date":"2022-01-05","close":1112322.625},{"date":"2022-01-06","close":1109351.125},{"date":"2022-01-07","close":1130151.5},{"date":"2022-01-10","close":1145008.875},{"date":"2022-01-11","close":1124208.5},{"date":"2022-01-12","close":1130151.5},{"date":"2022-01-13","close":1113313.0},{"date":"2022-01-14","close":1096474.625},{"date":"2022-01-17","close":1104398.625},{"date":"2022-01-18","close":1084588.875},{"date":"2022-01-19","close":1078645.875},{"date":"2022-01-20","close":1094493.625},{"date":"2022-01-21","close":1070721.875},{"date":"2022-01-24","close":1049921.75},{"date":"2022-01-25","close":1015254.375},{"date":"2022-01-26","close":1015254.375},{"date":"2022-01-27","close":969691.6875},{"date":"2022-01-28","close":993463.5},{"date":"2022-02-03","close":1057845.375},{"date":"2022-02-04","close":1028130.75},{"date":"2022-02-07","close":1033083.25},{"date":"2022-02-08","close":1033083.25},{"date":"2022-02-09","close":1033083.25},{"date":"2022-02-10","close":1072702.875},{"date":"2022-02-11","close":1069731.5},{"date":"2022-02-14","close":1025159.25},{"date":"2022-02-15","close":1031102.25},{"date":"2022-02-16","close":1042988.125},{"date":"2022-02-17","close":1027140.1875},{"date":"2022-02-18","close":1030111.75},{"date":"2022-02-21","close":1029121.25},{"date":"2022-02-22","close":1011292.375},{"date":"2022-02-23","close":1017235.3125},{"date":"2022-02-24","close":990492.0625},{"date":"2022-02-25","close":1007330.4375},{"date":"2022-02-28","close":1007330.4375},{"date":"2022-03-02","close":1006339.9375},{"date":"2022-03-03","close":1022187.8125},{"date":"2022-03-04","close":1022187.8125},{"date":"2022-03-07","close":989501.5},{"date":"2022-03-08","close":976625.1875},{"date":"2022-03-10","close":976625.1875},{"date":"2022-03-11","close":995444.5625},{"date":"2022-03-14","close":995444.5625},{"date":"2022-03-15","close":995444.5625},{"date":"2022-03-16","close":995444.5625},{"date":"2022-03-17","close":995444.5625},{"date":"2022-03-18","close":988511.0},{"date":"2022-03-21","close":988511.0},{"date":"2022-03-22","close":1022187.8125},{"date":"2022-03-23","close":1046950.0625},{"date":"2022-03-24","close":1048931.125},{"date":"2022-03-25","close":1042988.125},{"date":"2022-03-28","close":1040016.6875},{"date":"2022-03-29","close":1029121.25},{"date":"2022-03-30","close":1025159.25},{"date":"2022-03-31","close":1032092.6875},{"date":"2022-04-01","close":1028130.75},{"date":"2022-04-04","close":1021197.375},{"date":"2022-04-05","close":1035064.1875},{"date":"2022-04-06","close":1011292.375},{"date":"2022-04-07","close":997425.5625},{"date":"2022-04-08","close":991482.5625},{"date":"2022-04-11","close":996435.0625},{"date":"2022-04-12","close":981577.6875},{"date":"2022-04-13","close":989501.5},{"date":"2022-04-14","close":994454.0},{"date":"2022-04-15","close":1003368.4375},{"date":"2022-04-18","close":1004358.9375},{"date":"2022-04-19","close":1007330.4375},{"date":"2022-04-20","close":1010301.875},{"date":"2022-04-21","close":1003368.4375},{"date":"2022-04-22","close":1000397.0},{"date":"2022-04-25","close":991482.5625},{"date":"2022-04-26","close":992473.0625},{"date":"2022-04-27","close":986530.0625},{"date":"2022-04-28","close":999406.4375},{"date":"2022-04-29","close":1006339.9375},{"date":"2022-05-02","close":1006339.9375},{"date":"2022-05-03","close":1005349.4375},{"date":"2022-05-04","close":1003368.4375},{"date":"2022-05-06","close":993463.5},{"date":"2022-05-09","close":1001000.0},{"date":"2022-05-10","close":987520.5625},{"date":"2022-05-11","close":977615.6875},{"date":"2022-05-12","close":961767.75},{"date":"2022-05-13","close":976625.1875},{"date":"2022-05-16","close":986530.0625},{"date":"2022-05-17","close":986530.0625},{"date":"2022-05-18","close":980587.125},{"date":"2022-05-19","close":964739.1875},{"date":"2022-05-20","close":978606.1875},{"date":"2022-05-23","close":976625.1875},{"date":"2022-05-24","close":963748.8125},{"date":"2022-05-25","close":960777.25},{"date":"2022-05-26","close":966720.25},{"date":"2022-05-27","close":961767.75},{"date":"2022-05-30","close":973653.6875},{"date":"2022-05-31","close":961767.75},{"date":"2022-06-02","close":960777.25},{"date":"2022-06-03","close":962758.3125},{"date":"2022-06-07","close":962758.3125},{"date":"2022-06-08","close":964739.1875},{"date":"2022-06-09","close":964739.1875},{"date":"2022-06-10","close":986530.0625},{"date":"2022-06-13","close":952853.375},{"date":"2022-06-14","close":936014.9375},{"date":"2022-06-15","close":916205.1875},{"date":"2022-06-16","close":922148.125},{"date":"2022-06-17","close":894414.3125},{"date":"2022-06-20","close":878566.5},{"date":"2022-06-21","close":886490.3125},{"date":"2022-06-22","close":863709.125},{"date":"2022-06-23","close":906300.25},{"date":"2022-06-24","close":900357.25},{"date":"2022-06-27","close":920167.1875},{"date":"2022-06-28","close":920167.1875},{"date":"2022-06-29","close":898376.3125},{"date":"2022-06-30","close":897385.875},{"date":"2022-07-01","close":902338.3125},{"date":"2022-07-04","close":909271.6875},{"date":"2022-07-05","close":905309.6875},{"date":"2022-07-06","close":887480.875},{"date":"2022-07-07","close":896395.375},{"date":"2022-07-08","close":897385.875},{"date":"2022-07-11","close":891442.875},{"date":"2022-07-12","close":885499.875},{"date":"2022-07-13","close":889461.8125},{"date":"2022-07-14","close":889461.8125},{"date":"2022-07-15","close":877576.0},{"date":"2022-07-18","close":885499.875},{"date":"2022-07-19","close":879556.9375},{"date":"2022-07-20","close":882528.5},{"date":"2022-07-21","close":884509.4375},{"date":"2022-07-22","close":882528.5},{"date":"2022-07-25","close":879556.9375},{"date":"2022-07-26","close":876585.4375},{"date":"2022-07-27","close":880547.4375},{"date":"2022-07-28","close":882528.5},{"date":"2022-07-29","close":890452.3125},{"date":"2022-08-01","close":887480.875},{"date":"2022-08-02","close":883519.0},{"date":"2022-08-03","close":882528.5},{"date":"2022-08-04","close":880547.4375},{"date":"2022-08-05","close":884509.4375},{"date":"2022-08-08","close":884509.4375},{"date":"2022-08-09","close":886490.3125},{"date":"2022-08-10","close":878566.5},{"date":"2022-08-11","close":879556.9375},{"date":"2022-08-12","close":882528.5},{"date":"2022-08-16","close":871633.0},{"date":"2022-08-17","close":872623.5625},{"date":"2022-08-18","close":870642.5},{"date":"2022-08-19","close":860737.625},{"date":"2022-08-22","close":845880.1875},{"date":"2022-08-23","close":850832.625},{"date":"2022-08-24","close":834984.875},{"date":"2022-08-25","close":838946.75},{"date":"2022-08-26","close":839937.3125},{"date":"2022-08-29","close":820127.4375},{"date":"2022-08-30","close":822108.4375},{"date":"2022-08-31","close":817155.9375},{"date":"2022-09-01","close":815174.9375},{"date":"2022-09-02","close":810222.5},{"date":"2022-09-05","close":821118.0},{"date":"2022-09-06","close":824089.4375},{"date":"2022-09-07","close":797346.1875},{"date":"2022-09-08","close":792393.625},{"date":"2022-09-13","close":803289.0625},{"date":"2022-09-14","close":792393.625},{"date":"2022-09-15","close":783479.3125},{"date":"2022-09-16","close":771593.3125},{"date":"2022-09-19","close":762678.875},{"date":"2022-09-20","close":768621.8125},{"date":"2022-09-21","close":758716.9375},{"date":"2022-09-22","close":735935.5625},{"date":"2022-09-23","close":754754.9375},{"date":"2022-09-26","close":732964.125},{"date":"2022-09-27","close":719097.25},{"date":"2022-09-28","close":705230.375},{"date":"2022-09-29","close":707211.3125},{"date":"2022-09-30","close":696315.9375},{"date":"2022-10-04","close":713154.25},{"date":"2022-10-05","close":700277.9375},{"date":"2022-10-06","close":716125.75},{"date":"2022-10-07","close":714144.75},{"date":"2022-10-11","close":713154.25},{"date":"2022-10-12","close":710182.8125},{"date":"2022-10-13","close":703249.375},{"date":"2022-10-14","close":713154.25},{"date":"2022-10-17","close":708201.8125},{"date":"2022-10-18","close":718106.75},{"date":"2022-10-19","close":709192.3125},{"date":"2022-10-20","close":698296.875},{"date":"2022-10-21","close":703249.375},{"date":"2022-10-24","close":704239.875},{"date":"2022-10-25","close":698296.875},{"date":"2022-10-26","close":692353.9375},{"date":"2022-10-27","close":698296.875},{"date":"2022-10-28","close":698296.875},{"date":"2022-10-31","close":696315.9375},{"date":"2022-11-01","close":703249.375},{"date":"2022-11-02","close":703249.375},{"date":"2022-11-03","close":699287.4375},{"date":"2022-11-04","close":705230.375},{"date":"2022-11-07","close":715135.25},{"date":"2022-11-08","close":725040.25},{"date":"2022-11-09","close":725040.25},{"date":"2022-11-10","close":721078.25},{"date":"2022-11-11","close":725040.25},{"date":"2022-11-14","close":736926.125},{"date":"2022-11-15","close":736926.125},{"date":"2022-11-16","close":732964.125},{"date":"2022-11-17","close":735935.5625},{"date":"2022-11-18","close":733954.625},{"date":"2022-11-21","close":726030.625},{"date":"2022-11-22","close":729002.125},{"date":"2022-11-23","close":742869.0625},{"date":"2022-11-24","close":741878.5625},{"date":"2022-11-25","close":737916.5625},{"date":"2022-11-28","close":727021.125},{"date":"2022-11-29","close":730983.125},{"date":"2022-11-30","close":732964.125},{"date":"2022-12-01","close":742869.0625},{"date":"2022-12-02","close":748812.0},{"date":"2022-12-05","close":742869.0625},{"date":"2022-12-06","close":719097.25},{"date":"2022-12-07","close":717116.1875},{"date":"2022-12-08","close":724049.75},{"date":"2022-12-09","close":724049.75},{"date":"2022-12-12","close":720087.75},{"date":"2022-12-13","close":724049.75},{"date":"2022-12-14","close":722068.75},{"date":"2022-12-15","close":740888.0625},{"date":"2022-12-16","close":738907.0625},{"date":"2022-12-19","close":737916.5625},{"date":"2022-12-20","close":732964.125},{"date":"2022-12-21","close":732964.125},{"date":"2022-12-22","close":745840.5},{"date":"2022-12-23","close":738907.0625},{"date":"2022-12-26","close":755745.4375},{"date":"2022-12-27","close":746831.0},{"date":"2022-12-28","close":739633.25},{"date":"2022-12-29","close":740626.0},{"date":"2023-01-02","close":736654.875},{"date":"2023-01-03","close":720770.125},{"date":"2023-01-04","close":712827.6875},{"date":"2023-01-05","close":710842.1875},{"date":"2023-01-06","close":710842.1875},{"date":"2023-01-09","close":723748.5625},{"date":"2023-01-10","close":719777.3125},{"date":"2023-01-11","close":723748.5625},{"date":"2023-01-12","close":722755.6875},{"date":"2023-01-13","close":724741.25},{"date":"2023-01-16","close":732683.625},{"date":"2023-01-17","close":721762.875},{"date":"2023-01-18","close":719777.3125},{"date":"2023-01-19","close":716798.9375},{"date":"2023-01-20","close":715806.125},{"date":"2023-01-25","close":724741.25},{"date":"2023-01-26","close":733676.5},{"date":"2023-01-27","close":739633.25},{"date":"2023-01-30","close":733676.5},{"date":"2023-01-31","close":736654.875},{"date":"2023-02-01","close":731690.8125},{"date":"2023-02-02","close":733676.5},{"date":"2023-02-03","close":730698.0625},{"date":"2023-02-06","close":726726.875},{"date":"2023-02-07","close":721762.875},{"date":"2023-02-08","close":721762.875},{"date":"2023-02-09","close":727719.625},{"date":"2023-02-10","close":730698.0625},{"date":"2023-02-13","close":733676.5},{"date":"2023-02-14","close":727719.625},{"date":"2023-02-15","close":722755.6875},{"date":"2023-02-16","close":731690.8125},{"date":"2023-02-17","close":749561.25},{"date":"2023-02-20","close":812107.375},{"date":"2023-02-21","close":814092.9375},{"date":"2023-02-22","close":803172.1875},{"date":"2023-02-23","close":790265.875},{"date":"2023-02-24","close":780337.9375},{"date":"2023-02-27","close":776366.6875},{"date":"2023-02-28","close":776366.6875},{"date":"2023-03-02","close":781330.6875},{"date":"2023-03-03","close":779345.0625},{"date":"2023-03-06","close":776366.6875},{"date":"2023-03-07","close":776366.6875},{"date":"2023-03-08","close":761474.8125},{"date":"2023-03-09","close":749561.25},{"date":"2023-03-10","close":735662.0625},{"date":"2023-03-13","close":730698.0625},{"date":"2023-03-14","close":713820.5},{"date":"2023-03-15","close":720770.125},{"date":"2023-03-16","close":714813.375},{"date":"2023-03-17","close":708856.5},{"date":"2023-03-20","close":711834.875},{"date":"2023-03-21","close":714813.375},{"date":"2023-03-22","close":712827.6875},{"date":"2023-03-23","close":705878.125},{"date":"2023-03-24","close":705878.125},{"date":"2023-03-27","close":698928.625},{"date":"2023-03-28","close":711834.875},{"date":"2023-03-29","close":710842.1875},{"date":"2023-03-30","close":719777.3125},{"date":"2023-03-31","close":715806.125},{"date":"2023-04-03","close":717791.75},{"date":"2023-04-04","close":728712.5},{"date":"2023-04-05","close":724741.25},{"date":"2023-04-06","close":714813.375},{"date":"2023-04-07","close":714813.375},{"date":"2023-04-10","close":706870.9375},{"date":"2023-04-11","close":712827.6875},{"date":"2023-04-12","close":709849.375},{"date":"2023-04-13","close":714813.375},{"date":"2023-04-14","close":717791.75},{"date":"2023-04-17","close":715806.125},{"date":"2023-04-18","close":711834.875},{"date":"2023-04-19","close":721762.875},{"date":"2023-04-20","close":715806.125},{"date":"2023-04-21","close":711834.875},{"date":"2023-04-24","close":705878.125},{"date":"2023-04-25","close":698928.625},{"date":"2023-04-26","close":697935.8125},{"date":"2023-04-27","close":691979.0625},{"date":"2023-04-28","close":692971.75},{"date":"2023-05-02","close":694957.375},{"date":"2023-05-03","close":691979.0625},{"date":"2023-05-04","close":691979.0625},{"date":"2023-05-08","close":694957.375},{"date":"2023-05-09","close":697935.8125},{"date":"2023-05-10","close":692971.75},{"date":"2023-05-11","close":689993.375},{"date":"2023-05-12","close":687015.0},{"date":"2023-05-15","close":682051.0625},{"date":"2023-05-16","close":670137.5},{"date":"2023-05-17","close":665173.5},{"date":"2023-05-18","close":667159.1875},{"date":"2023-05-19","close":668151.875},{"date":"2023-05-22","close":669144.6875},{"date":"2023-05-23","close":670137.5},{"date":"2023-05-24","close":666166.3125},{"date":"2023-05-25","close":661202.25},{"date":"2023-05-26","close":653260.0},{"date":"2023-05-30","close":653260.0},{"date":"2023-05-31","close":646310.375},{"date":"2023-06-01","close":643331.9375},{"date":"2023-06-02","close":645317.5625},{"date":"2023-06-05","close":657231.125},{"date":"2023-06-07","close":658223.9375},{"date":"2023-06-08","close":656238.3125},{"date":"2023-06-09","close":656238.3125},{"date":"2023-06-12","close":655245.5},{"date":"2023-06-13","close":650281.5625},{"date":"2023-06-14","close":651274.375},{"date":"2023-06-15","close":647303.1875},{"date":"2023-06-16","close":645317.5625},{"date":"2023-06-19","close":637375.1875},{"date":"2023-06-20","close":630425.625},{"date":"2023-06-21","close":622483.3125},{"date":"2023-06-22","close":626454.4375},{"date":"2023-06-23","close":618512.0625},{"date":"2023-06-26","close":623476.0},{"date":"2023-06-27","close":635389.6875},{"date":"2023-06-28","close":654252.8125},{"date":"2023-06-29","close":635389.6875},{"date":"2023-06-30","close":628440.0625},{"date":"2023-07-03","close":632411.25},{"date":"2023-07-04","close":622483.3125},{"date":"2023-07-05","close":618512.0625},{"date":"2023-07-06","close":609576.9375},{"date":"2023-07-07","close":600641.75},{"date":"2023-07-10","close":596670.625},{"date":"2023-07-11","close":593692.1875},{"date":"2023-07-12","close":596670.625},{"date":"2023-07-13","close":597663.4375},{"date":"2023-07-14","close":619504.875},{"date":"2023-07-17","close":612555.3125},{"date":"2023-07-18","close":609576.9375},{"date":"2023-07-19","close":605605.6875},{"date":"2023-07-20","close":605605.6875},{"date":"2023-07-21","close":619504.875},{"date":"2023-07-24","close":605605.6875},{"date":"2023-07-25","close":592699.375},{"date":"2023-07-26","close":572843.4375},{"date":"2023-07-27","close":588728.1875},{"date":"2023-07-28","close":585749.75},{"date":"2023-07-31","close":592699.375},{"date":"2023-08-01","close":607591.3125},{"date":"2023-08-02","close":598656.125},{"date":"2023-08-03","close":592699.375},{"date":"2023-08-04","close":596670.625},{"date":"2023-08-07","close":603620.1875},{"date":"2023-08-08","close":599648.9375},{"date":"2023-08-09","close":603620.1875},{"date":"2023-08-10","close":604612.875},{"date":"2023-08-11","close":615533.75},{"date":"2023-08-14","close":610569.6875},{"date":"2023-08-16","close":594684.9375},{"date":"2023-08-17","close":585749.75},{"date":"2023-08-18","close":578800.25},{"date":"2023-08-21","close":584757.0625},{"date":"2023-08-22","close":575821.8125},{"date":"2023-08-23","close":578800.25},{"date":"2023-08-24","close":579793.0},{"date":"2023-08-25","close":582771.4375},{"date":"2023-08-28","close":595677.75},{"date":"2023-08-29","close":603620.1875},{"date":"2023-08-30","close":596670.625},{"date":"2023-08-31","close":601634.5625},{"date":"2023-09-01","close":595677.75},{"date":"2023-09-04","close":599648.9375},{"date":"2023-09-05","close":590713.8125},{"date":"2023-09-06","close":578800.25},{"date":"2023-09-07","close":573836.25},{"date":"2023-09-08","close":581778.625},{"date":"2023-09-11","close":582771.4375},{"date":"2023-09-12","close":580785.8125},{"date":"2023-09-13","close":584757.0625},{"date":"2023-09-14","close":584757.0625},{"date":"2023-09-15","close":585749.75},{"date":"2023-09-18","close":583764.25},{"date":"2023-09-19","close":583764.25},{"date":"2023-09-20","close":580785.8125},{"date":"2023-09-21","close":572843.4375},{"date":"2023-09-22","close":572843.4375},{"date":"2023-09-25","close":571850.6875},{"date":"2023-09-26","close":568872.3125},{"date":"2023-09-27","close":565893.9375},{"date":"2023-10-04","close":555965.9375},{"date":"2023-10-05","close":559937.0625},{"date":"2023-10-06","close":565893.9375},{"date":"2023-10-10","close":560929.875},{"date":"2023-10-11","close":576814.625},{"date":"2023-10-12","close":590713.8125},{"date":"2023-10-13","close":588728.1875},{"date":"2023-10-16","close":588728.1875},{"date":"2023-10-17","close":591706.5625},{"date":"2023-10-18","close":591706.5625},{"date":"2023-10-19","close":583764.25},{"date":"2023-10-20","close":582771.4375},{"date":"2023-10-23","close":585749.75},{"date":"2023-10-24","close":575821.8125},{"date":"2023-10-25","close":579793.0},{"date":"2023-10-26","close":573836.25},{"date":"2023-10-27","close":574829.0625},{"date":"2023-10-30","close":577807.5},{"date":"2023-10-31","close":573836.25},{"date":"2023-11-01","close":579793.0},{"date":"2023-11-02","close":583764.25},{"date":"2023-11-03","close":594684.9375},{"date":"2023-11-06","close":615533.75},{"date":"2023-11-07","close":603620.1875},{"date":"2023-11-08","close":605605.6875},{"date":"2023-11-09","close":614540.875},{"date":"2023-11-10","close":613548.0625},{"date":"2023-11-13","close":601634.5625},{"date":"2023-11-14","close":597663.4375},{"date":"2023-11-15","close":606598.5625},{"date":"2023-11-16","close":599648.9375},{"date":"2023-11-17","close":603620.1875},{"date":"2023-11-20","close":610569.6875},{"date":"2023-11-21","close":611562.5},{"date":"2023-11-22","close":609576.9375},{"date":"2023-11-23","close":607591.3125},{"date":"2023-11-24","close":606598.5625},{"date":"2023-11-27","close":596670.625},{"date":"2023-11-28","close":597663.4375},{"date":"2023-11-29","close":589721.0},{"date":"2023-11-30","close":589721.0},{"date":"2023-12-01","close":592699.375},{"date":"2023-12-04","close":594684.9375},{"date":"2023-12-05","close":608584.125},{"date":"2023-12-06","close":607591.3125},{"date":"2023-12-07","close":609576.9375},{"date":"2023-12-08","close":614540.875},{"date":"2023-12-11","close":617519.25},{"date":"2023-12-12","close":614540.875},{"date":"2023-12-13","close":605605.6875},{"date":"2023-12-14","close":604612.875},{"date":"2023-12-15","close":600641.75},{"date":"2023-12-18","close":605605.6875},{"date":"2023-12-19","close":613548.0625},{"date":"2023-12-20","close":615533.75},{"date":"2023-12-21","close":605605.6875},{"date":"2023-12-22","close":601634.5625},{"date":"2023-12-26","close":599648.9375},{"date":"2023-12-27","close":603382.75},{"date":"2023-12-28","close":607365.4375},{"date":"2024-01-02","close":609356.8125},{"date":"2024-01-03","close":593425.9375},{"date":"2024-01-04","close":592430.25},{"date":"2024-01-05","close":588447.5},{"date":"2024-01-08","close":586456.1875},{"date":"2024-01-09","close":596412.9375},{"date":"2024-01-10","close":592430.25},{"date":"2024-01-11","close":595417.3125},{"date":"2024-01-12","close":594421.625},{"date":"2024-01-15","close":592430.25},{"date":"2024-01-16","close":592430.25},{"date":"2024-01-17","close":578490.6875},{"date":"2024-01-18","close":576499.375},{"date":"2024-01-19","close":578490.6875},{"date":"2024-01-22","close":581477.75},{"date":"2024-01-23","close":581477.75},{"date":"2024-01-24","close":615330.875},{"date":"2024-01-25","close":633253.1875},{"date":"2024-01-26","close":686024.25},{"date":"2024-01-29","close":805506.0},{"date":"2024-01-30","close":819445.5},{"date":"2024-01-31","close":915030.9375},{"date":"2024-02-01","close":938927.3125},{"date":"2024-02-02","close":904078.4375},{"date":"2024-02-05","close":895117.3125},{"date":"2024-02-06","close":806501.6875},{"date":"2024-02-07","close":914035.25},{"date":"2024-02-08","close":866242.5625},{"date":"2024-02-13","close":898104.375},{"date":"2024-02-14","close":874208.0},{"date":"2024-02-15","close":832389.375},{"date":"2024-02-16","close":889143.1875},{"date":"2024-02-19","close":876199.3125},{"date":"2024-02-20","close":857281.375},{"date":"2024-02-21","close":827411.0},{"date":"2024-02-22","close":821436.9375},{"date":"2024-02-23","close":809488.6875},{"date":"2024-02-26","close":754726.3125},{"date":"2024-02-27","close":729834.1875},{"date":"2024-02-28","close":772648.5},{"date":"2024-02-29","close":782605.375},{"date":"2024-03-04","close":785592.375},{"date":"2024-03-05","close":772648.5},{"date":"2024-03-06","close":756717.625},{"date":"2024-03-07","close":753730.5625},{"date":"2024-03-08","close":770657.1875},{"date":"2024-03-11","close":760700.375},{"date":"2024-03-12","close":751739.25},{"date":"2024-03-13","close":751739.25},{"date":"2024-03-14","close":742778.0625},{"date":"2024-03-15","close":749747.875},{"date":"2024-03-18","close":736804.0},{"date":"2024-03-19","close":719877.4375},{"date":"2024-03-20","close":711912.0},{"date":"2024-03-21","close":713903.3125},{"date":"2024-03-22","close":716890.4375},{"date":"2024-03-25","close":719877.4375},{"date":"2024-03-26","close":716890.4375},{"date":"2024-03-27","close":709920.625},{"date":"2024-03-28","close":764683.125},{"date":"2024-03-29","close":721868.8125},{"date":"2024-04-01","close":711912.0},{"date":"2024-04-02","close":691002.6875},{"date":"2024-04-03","close":693989.75},{"date":"2024-04-04","close":688015.6875},{"date":"2024-04-05","close":679054.5},{"date":"2024-04-08","close":666110.6875},{"date":"2024-04-09","close":672084.75},{"date":"2024-04-11","close":655158.1875},{"date":"2024-04-12","close":637235.9375},{"date":"2024-04-15","close":645201.3125},{"date":"2024-04-16","close":631261.8125},{"date":"2024-04-17","close":618318.0},{"date":"2024-04-18","close":620309.3125},{"date":"2024-04-19","close":619313.625},{"date":"2024-04-22","close":628274.75},{"date":"2024-04-23","close":623296.375},{"date":"2024-04-24","close":626283.375},{"date":"2024-04-25","close":648188.375},{"date":"2024-04-26","close":647192.6875},{"date":"2024-04-29","close":655158.1875},{"date":"2024-04-30","close":665115.0},{"date":"2024-05-02","close":655158.1875},{"date":"2024-05-03","close":651175.4375},{"date":"2024-05-07","close":658145.1875},{"date":"2024-05-08","close":657149.5},{"date":"2024-05-09","close":651175.4375},{"date":"2024-05-10","close":652171.125},{"date":"2024-05-13","close":646197.0625},{"date":"2024-05-14","close":652171.125},{"date":"2024-05-16","close":650179.8125},{"date":"2024-05-17","close":654162.4375},{"date":"2024-05-20","close":651175.4375},{"date":"2024-05-21","close":652171.125},{"date":"2024-05-22","close":654162.4375},{"date":"2024-05-23","close":655158.1875},{"date":"2024-05-24","close":653166.8125},{"date":"2024-05-27","close":651175.4375},{"date":"2024-05-28","close":658145.1875},{"date":"2024-05-29","close":650179.8125},{"date":"2024-05-30","close":640222.9375},{"date":"2024-05-31","close":644205.625},{"date":"2024-06-03","close":651175.4375},{"date":"2024-06-04","close":651175.4375},{"date":"2024-06-05","close":651175.4375},{"date":"2024-06-07","close":642214.3125},{"date":"2024-06-10","close":641218.625},{"date":"2024-06-11","close":679054.5},{"date":"2024-06-12","close":663123.5625},{"date":"2024-06-13","close":642214.3125},{"date":"2024-06-14","close":638231.5625},{"date":"2024-06-17","close":637235.9375},{"date":"2024-06-18","close":626283.375},{"date":"2024-06-19","close":623296.375},{"date":"2024-06-20","close":627279.125},{"date":"2024-06-21","close":652171.125},{"date":"2024-06-24","close":636240.25},{"date":"2024-06-25","close":630266.125},{"date":"2024-06-26","close":633253.1875},{"date":"2024-06-27","close":628274.75},{"date":"2024-06-28","close":622300.6875},{"date":"2024-07-01","close":620309.3125},{"date":"2024-07-02","close":617322.3125},{"date":"2024-07-03","close":621305.0},{"date":"2024-07-04","close":635244.5},{"date":"2024-07-05","close":633253.1875},{"date":"2024-07-08","close":630266.125},{"date":"2024-07-09","close":628274.75},{"date":"2024-07-10","close":635244.5},{"date":"2024-07-11","close":644205.625},{"date":"2024-07-12","close":648188.375},{"date":"2024-07-15","close":644205.625},{"date":"2024-07-16","close":639227.25},{"date":"2024-07-17","close":644205.625},{"date":"2024-07-18","close":643210.0},{"date":"2024-07-19","close":636240.25},{"date":"2024-07-22","close":616326.5625},{"date":"2024-07-23","close":616326.5625},{"date":"2024-07-24","close":621305.0},{"date":"2024-07-25","close":611348.1875},{"date":"2024-07-26","close":617322.3125},{"date":"2024-07-29","close":615330.875},{"date":"2024-07-30","close":607365.4375},{"date":"2024-07-31","close":603382.75},{"date":"2024-08-01","close":612343.875},{"date":"2024-08-02","close":599400.0625},{"date":"2024-08-05","close":543641.875},{"date":"2024-08-06","close":565546.875},{"date":"2024-08-07","close":549615.9375},{"date":"2024-08-08","close":542646.1875},{"date":"2024-08-09","close":559572.75},{"date":"2024-08-12","close":562559.8125},{"date":"2024-08-13","close":560568.5},{"date":"2024-08-14","close":566542.5625},{"date":"2024-08-16","close":580482.0625},{"date":"2024-08-19","close":580482.0625},{"date":"2024-08-20","close":584464.8125},{"date":"2024-08-21","close":586456.1875},{"date":"2024-08-22","close":585460.5},{"date":"2024-08-23","close":580482.0625},{"date":"2024-08-26","close":582473.4375},{"date":"2024-08-27","close":577495.0},{"date":"2024-08-28","close":582473.4375},{"date":"2024-08-29","close":582473.4375},{"date":"2024-08-30","close":587451.8125},{"date":"2024-09-02","close":588447.5},{"date":"2024-09-03","close":596412.9375},{"date":"2024-09-04","close":589443.25},{"date":"2024-09-05","close":585460.5},{"date":"2024-09-06","close":581477.75},{"date":"2024-09-09","close":579486.4375},{"date":"2024-09-10","close":578490.6875},{"date":"2024-09-11","close":573512.3125},{"date":"2024-09-12","close":579486.4375},{"date":"2024-09-13","close":597408.625},{"date":"2024-09-19","close":592430.25},{"date":"2024-09-20","close":605374.125},{"date":"2024-09-23","close":620309.3125},{"date":"2024-09-24","close":643210.0},{"date":"2024-09-25","close":637235.9375},{"date":"2024-09-26","close":638231.5625},{"date":"2024-09-27","close":659140.875},{"date":"2024-09-30","close":652171.125},{"date":"2024-10-02","close":644205.625},{"date":"2024-10-04","close":636240.25},{"date":"2024-10-07","close":639227.25},{"date":"2024-10-08","close":641218.625},{"date":"2024-10-10","close":643210.0},{"date":"2024-10-11","close":650179.8125},{"date":"2024-10-14","close":637235.9375},{"date":"2024-10-15","close":640222.9375},{"date":"2024-10-16","close":637235.9375},{"date":"2024-10-17","close":642214.3125},{"date":"2024-10-18","close":650179.8125},{"date":"2024-10-21","close":653166.8125},{"date":"2024-10-22","close":633253.1875},{"date":"2024-10-23","close":634248.875},{"date":"2024-10-24","close":629270.4375},{"date":"2024-10-25","close":641218.625},{"date":"2024-10-28","close":647192.6875},{"date":"2024-10-29","close":645201.3125},{"date":"2024-10-30","close":644205.625},{"date":"2024-10-31","close":649184.0625},{"date":"2024-11-01","close":649184.0625},{"date":"2024-11-04","close":650179.8125},{"date":"2024-11-05","close":666110.6875},{"date":"2024-11-06","close":657149.5},{"date":"2024-11-07","close":657149.5},{"date":"2024-11-08","close":657149.5},{"date":"2024-11-11","close":638231.5625},{"date":"2024-11-12","close":625287.6875},{"date":"2024-11-13","close":607365.4375},{"date":"2024-11-14","close":642214.3125},{"date":"2024-11-15","close":666110.6875},{"date":"2024-11-18","close":670093.375},{"date":"2024-11-19","close":663123.5625},{"date":"2024-11-20","close":656153.875},{"date":"2024-11-21","close":655158.1875},{"date":"2024-11-22","close":655158.1875},{"date":"2024-11-25","close":613339.5625},{"date":"2024-11-26","close":622300.6875},{"date":"2024-11-27","close":624292.0625},{"date":"2024-11-28","close":625287.6875},{"date":"2024-11-29","close":621305.0},{"date":"2024-12-02","close":621305.0},{"date":"2024-12-03","close":633253.1875},{"date":"2024-12-04","close":618318.0},{"date":"2024-12-05","close":602387.0625},{"date":"2024-12-06","close":605374.125},{"date":"2024-12-09","close":577495.0},{"date":"2024-12-10","close":594421.625},{"date":"2024-12-11","close":592430.25},{"date":"2024-12-12","close":589443.25},{"date":"2024-12-13","close":593425.9375},{"date":"2024-12-16","close":591434.5625},{"date":"2024-12-17","close":597408.625},{"date":"2024-12-18","close":602387.0625},{"date":"2024-12-19","close":613339.5625},{"date":"2024-12-20","close":617322.3125},{"date":"2024-12-23","close":617322.3125},{"date":"2024-12-24","close":614335.25},{"date":"2024-12-26","close":614335.25},{"date":"2024-12-27","close":613087.0625},{"date":"2024-12-30","close":606097.5},{"date":"2025-01-02","close":605099.0},{"date":"2025-01-03","close":607096.0},{"date":"2025-01-06","close":614085.625},{"date":"2025-01-07","close":626067.75},{"date":"2025-01-08","close":629063.3125},{"date":"2025-01-09","close":624070.75},{"date":"2025-01-10","close":618079.625},{"date":"2025-01-13","close":612088.5625},{"date":"2025-01-14","close":619078.1875},{"date":"2025-01-15","close":613087.0625},{"date":"2025-01-16","close":616082.625},{"date":"2025-01-17","close":623072.1875},{"date":"2025-01-20","close":630061.8125},{"date":"2025-01-21","close":634055.875},{"date":"2025-01-22","close":634055.875},{"date":"2025-01-23","close":631060.3125},{"date":"2025-01-24","close":635054.375},{"date":"2025-01-31","close":628064.75},{"date":"2025-02-03","close":620076.6875},{"date":"2025-02-04","close":628064.75},{"date":"2025-02-05","close":664011.25},{"date":"2025-02-06","close":680986.0},{"date":"2025-02-07","close":698959.1875},{"date":"2025-02-10","close":679987.4375},{"date":"2025-02-11","close":683981.5},{"date":"2025-02-12","close":689972.625},{"date":"2025-02-13","close":671000.875},{"date":"2025-02-14","close":674994.875},{"date":"2025-02-17","close":683981.5},{"date":"2025-02-18","close":688974.0625},{"date":"2025-02-19","close":699957.75},{"date":"2025-02-20","close":712938.375},{"date":"2025-02-21","close":720926.5},{"date":"2025-02-24","close":742893.8125},{"date":"2025-02-25","close":742893.8125},{"date":"2025-02-26","close":768855.125},{"date":"2025-02-27","close":734905.6875},{"date":"2025-02-28","close":715933.9375},{"date":"2025-03-04","close":712938.375},{"date":"2025-03-05","close":782834.3125},{"date":"2025-03-06","close":785829.875},{"date":"2025-03-07","close":807797.125},{"date":"2025-03-10","close":784831.375},{"date":"2025-03-11","close":761865.5625},{"date":"2025-03-12","close":749883.375},{"date":"2025-03-13","close":758870.0},{"date":"2025-03-14","close":748884.875},{"date":"2025-03-17","close":727916.125},{"date":"2025-03-18","close":736902.6875},{"date":"2025-03-19","close":739898.25},{"date":"2025-03-20","close":743892.3125},{"date":"2025-03-21","close":751880.4375},{"date":"2025-03-24","close":707945.8125},{"date":"2025-03-25","close":689972.625},{"date":"2025-03-26","close":698959.1875},{"date":"2025-03-27","close":693966.625},{"date":"2025-03-28","close":665009.75},{"date":"2025-03-31","close":664011.25},{"date":"2025-04-01","close":671999.375},{"date":"2025-04-02","close":666008.25},{"date":"2025-04-03","close":654026.125},{"date":"2025-04-04","close":664011.25},{"date":"2025-04-07","close":649033.5625},{"date":"2025-04-08","close":645039.5},{"date":"2025-04-09","close":639048.4375},{"date":"2025-04-10","close":660017.1875},{"date":"2025-04-11","close":669003.8125},{"date":"2025-04-14","close":676991.9375},{"date":"2025-04-15","close":681984.5},{"date":"2025-04-16","close":675993.4375},{"date":"2025-04-17","close":664011.25},{"date":"2025-04-18","close":667006.8125},{"date":"2025-04-21","close":682983.0},{"date":"2025-04-22","close":731910.125},{"date":"2025-04-23","close":731910.125},{"date":"2025-04-24","close":721925.0},{"date":"2025-04-25","close":728914.625},{"date":"2025-04-28","close":725919.0625},{"date":"2025-04-29","close":759868.5},{"date":"2025-04-30","close":755874.4375},{"date":"2025-05-02","close":743892.3125},{"date":"2025-05-07","close":774846.1875},{"date":"2025-05-08","close":784831.375},{"date":"2025-05-09","close":823773.375},{"date":"2025-05-12","close":853728.75},{"date":"2025-05-13","close":838751.0625},{"date":"2025-05-14","close":838751.0625},{"date":"2025-05-15","close":865710.9375},{"date":"2025-05-16","close":869704.9375},{"date":"2025-05-19","close":838751.0625},{"date":"2025-05-20","close":839749.5625},{"date":"2025-05-21","close":796813.5},{"date":"2025-05-22","close":787826.875},{"date":"2025-05-23","close":843743.625},{"date":"2025-05-26","close":862715.375},{"date":"2025-05-27","close":859719.8125},{"date":"2025-05-28","close":866709.4375},{"date":"2025-05-29","close":916635.0625},{"date":"2025-05-30","close":971553.3125},{"date":"2025-06-02","close":923624.6875},{"date":"2025-06-04","close":995517.625},{"date":"2025-06-05","close":1048438.8125},{"date":"2025-06-09","close":1039452.1875},{"date":"2025-06-10","close":1034459.625},{"date":"2025-06-11","close":1048438.8125},{"date":"2025-06-12","close":1040450.6875},{"date":"2025-06-13","close":1021478.9375},{"date":"2025-06-16","close":1059422.5},{"date":"2025-06-17","close":1127321.375},{"date":"2025-06-18","close":1172254.5},{"date":"2025-06-19","close":1133312.5},{"date":"2025-06-20","close":1102358.5},{"date":"2025-06-23","close":1084385.25},{"date":"2025-06-24","close":1094370.375},{"date":"2025-06-25","close":1080391.25},{"date":"2025-06-26","close":1063416.5},{"date":"2025-06-27","close":1101360.0},{"date":"2025-06-30","close":977544.375},{"date":"2025-07-01","close":1053431.375},{"date":"2025-07-02","close":1030465.5625},{"date":"2025-07-03","close":1027470.0625},{"date":"2025-07-04","close":1042447.75},{"date":"2025-07-07","close":1072403.125},{"date":"2025-07-08","close":1100361.5},{"date":"2025-07-09","close":1126322.875},{"date":"2025-07-10","close":1224177.125},{"date":"2025-07-11","close":1228171.25},{"date":"2025-07-14","close":1234162.25},{"date":"2025-07-15","close":1239154.875},{"date":"2025-07-16","close":1205205.375},{"date":"2025-07-17","close":1189229.125},{"date":"2025-07-18","close":1153282.75},{"date":"2025-07-21","close":1047440.3125},{"date":"2025-07-22","close":1073401.625},{"date":"2025-07-23","close":1084385.25},{"date":"2025-07-24","close":1056426.875},{"date":"2025-07-25","close":1041449.25},{"date":"2025-07-28","close":1014489.375},{"date":"2025-07-29","close":1014489.375},{"date":"2025-07-30","close":1028468.5625},{"date":"2025-07-31","close":1003505.75},{"date":"2025-08-01","close":966560.75},{"date":"2025-08-04","close":977544.375},{"date":"2025-08-05","close":988528.0},{"date":"2025-08-06","close":994519.125},{"date":"2025-08-07","close":984534.0},{"date":"2025-08-08","close":992522.0625},{"date":"2025-08-11","close":971553.3125},{"date":"2025-08-12","close":974548.875},{"date":"2025-08-13","close":924623.1875},{"date":"2025-08-14","close":937603.875},{"date":"2025-08-18","close":940599.375},{"date":"2025-08-19","close":917633.625},{"date":"2025-08-20","close":908647.0},{"date":"2025-08-21","close":906649.9375},{"date":"2025-08-22","close":902655.875},{"date":"2025-08-25","close":902655.875},{"date":"2025-08-26","close":911642.5},{"date":"2025-08-27","close":868706.4375},{"date":"2025-08-28","close":881687.125},{"date":"2025-08-29","close":865710.9375},{"date":"2025-09-01","close":845740.625},{"date":"2025-09-02","close":852730.25},{"date":"2025-09-03","close":854727.25},{"date":"2025-09-04","close":856724.3125},{"date":"2025-09-05","close":859719.8125},{"date":"2025-09-08","close":860718.375},{"date":"2025-09-09","close":872700.5},{"date":"2025-09-10","close":888676.6875},{"date":"2025-09-11","close":872700.5},{"date":"2025-09-12","close":925621.6875},{"date":"2025-09-15","close":930614.25},{"date":"2025-09-16","close":909645.5},{"date":"2025-09-17","close":898661.875},{"date":"2025-09-18","close":906649.9375},{"date":"2025-09-19","close":890000.0},{"date":"2025-09-22","close":881687.125},{"date":"2025-09-23","close":884682.6875},{"date":"2025-09-24","close":860718.375},{"date":"2025-09-25","close":864712.375},{"date":"2025-09-26","close":848736.1875},{"date":"2025-09-29","close":857722.8125},{"date":"2025-09-30","close":848736.1875},{"date":"2025-10-01","close":842745.125},{"date":"2025-10-02","close":860718.375},{"date":"2025-10-10","close":839749.5625},{"date":"2025-10-13","close":817782.25},{"date":"2025-10-14","close":824771.875},{"date":"2025-10-15","close":834757.0},{"date":"2025-10-16","close":831761.4375},{"date":"2025-10-17","close":836754.0},{"date":"2025-10-20","close":837752.5625},{"date":"2025-10-21","close":823773.375},{"date":"2025-10-22","close":820777.8125},{"date":"2025-10-23","close":808795.6875},{"date":"2025-10-24","close":824771.875},{"date":"2025-10-27","close":826768.875},{"date":"2025-10-28","close":824771.875},{"date":"2025-10-29","close":817782.25},{"date":"2025-10-30","close":801806.0625},{"date":"2025-10-31","close":800807.5625},{"date":"2025-11-03","close":794816.5},{"date":"2025-11-04","close":782834.3125},{"date":"2025-11-05","close":776843.25},{"date":"2025-11-06","close":780837.3125},{"date":"2025-11-07","close":776843.25},{"date":"2025-11-10","close":800807.5625},{"date":"2025-11-11","close":796813.5},{"date":"2025-11-12","close":821776.3125},{"date":"2025-11-13","close":832760.0},{"date":"2025-11-14","close":813788.25},{"date":"2025-11-17","close":803803.125},{"date":"2025-11-18","close":796813.5},{"date":"2025-11-19","close":789823.9375},{"date":"2025-11-20","close":782834.3125},{"date":"2025-11-21","close":775844.75},{"date":"2025-11-24","close":812789.6875},{"date":"2025-11-25","close":786828.375},{"date":"2025-11-26","close":815785.25},{"date":"2025-11-27","close":805800.125},{"date":"2025-11-28","close":805800.125},{"date":"2025-12-01","close":802804.5625},{"date":"2025-12-02","close":810792.6875},{"date":"2025-12-03","close":817782.25},{"date":"2025-12-04","close":804801.625},{"date":"2025-12-05","close":805800.125},{"date":"2025-12-08","close":788825.375},{"date":"2025-12-09","close":797812.0},{"date":"2025-12-10","close":787826.875},{"date":"2025-12-11","close":804801.625},{"date":"2025-12-12","close":839749.5625},{"date":"2025-12-15","close":832760.0},{"date":"2025-12-16","close":807797.125},{"date":"2025-12-17","close":810792.6875},{"date":"2025-12-18","close":785829.875},{"date":"2025-12-19","close":767856.625},{"date":"2025-12-22","close":774846.1875},{"date":"2025-12-23","close":775844.75},{"date":"2025-12-24","close":778840.25},{"date":"2025-12-26","close":774846.1875},{"date":"2025-12-29","close":763862.5625},{"date":"2025-12-30","close":760867.0},{"date":"2026-01-02","close":749883.375},{"date":"2026-01-05","close":739898.25},{"date":"2026-01-06","close":740896.75},{"date":"2026-01-07","close":718929.5},{"date":"2026-01-08","close":707945.8125},{"date":"2026-01-09","close":720926.5},{"date":"2026-01-12","close":722923.5},{"date":"2026-01-13","close":731910.125},{"date":"2026-01-14","close":725919.0625},{"date":"2026-01-15","close":746887.875},{"date":"2026-01-16","close":742893.8125},{"date":"2026-01-19","close":738899.75},{"date":"2026-01-20","close":753877.4375},{"date":"2026-01-21","close":748884.875},{"date":"2026-01-22","close":758870.0},{"date":"2026-01-23","close":809794.1875},{"date":"2026-01-26","close":826768.875},{"date":"2026-01-27","close":817782.25},{"date":"2026-01-28","close":807797.125},{"date":"2026-01-29","close":821776.3125},{"date":"2026-01-30","close":871702.0},{"date":"2026-02-02","close":875696.0625},{"date":"2026-02-03","close":934608.3125},{"date":"2026-02-04","close":926620.1875},{"date":"2026-02-05","close":906649.9375},{"date":"2026-02-06","close":920629.125},{"date":"2026-02-09","close":947589.0},{"date":"2026-02-10","close":966560.75},{"date":"2026-02-11","close":946590.5},{"date":"2026-02-12","close":1185235.125},{"date":"2026-02-13","close":1098364.5},{"date":"2026-02-19","close":1109348.125},{"date":"2026-02-20","close":1095369.0},{"date":"2026-02-23","close":1160272.25},{"date":"2026-02-24","close":1197217.25},{"date":"2026-02-25","close":1497769.75},{"date":"2026-02-26","close":1567665.625},{"date":"2026-02-27","close":1446845.625},{"date":"2026-03-03","close":1286085.0},{"date":"2026-03-04","close":1073401.625},{"date":"2026-03-05","close":1202209.875},{"date":"2026-03-06","close":1218186.0},{"date":"2026-03-09","close":1162269.375},{"date":"2026-03-10","close":1176248.5},{"date":"2026-03-11","close":1184236.625},{"date":"2026-03-12","close":1163267.875},{"date":"2026-03-13","close":1110346.625},{"date":"2026-03-16","close":1087380.875},{"date":"2026-03-17","close":1104355.5},{"date":"2026-03-18","close":1188230.625},{"date":"2026-03-19","close":1144296.125},{"date":"2026-03-20","close":1287083.5},{"date":"2026-03-23","close":1174251.5},{"date":"2026-03-24","close":1179244.0},{"date":"2026-03-25","close":1209199.5},{"date":"2026-03-26","close":1177247.0},{"date":"2026-03-27","close":1175250.0},{"date":"2026-03-30","close":1135000.0},{"date":"2026-03-31","close":1085000.0},{"date":"2026-04-01","close":1131000.0},{"date":"2026-04-02","close":1104000.0},{"date":"2026-04-03","close":1124000.0},{"date":"2026-04-06","close":1144000.0},{"date":"2026-04-07","close":1117000.0},{"date":"2026-04-08","close":1185000.0},{"date":"2026-04-09","close":1169000.0},{"date":"2026-04-10","close":1174000.0},{"date":"2026-04-13","close":1159000.0},{"date":"2026-04-14","close":1241000.0},{"date":"2026-04-15","close":1269000.0},{"date":"2026-04-16","close":1291000.0},{"date":"2026-04-17","close":1263000.0},{"date":"2026-04-20","close":1234000.0},{"date":"2026-04-21","close":1237000.0},{"date":"2026-04-22","close":1212000.0},{"date":"2026-04-23","close":1217000.0},{"date":"2026-04-24","close":1229000.0},{"date":"2026-04-27","close":1214000.0},{"date":"2026-04-28","close":1202000.0},{"date":"2026-04-29","close":1219000.0},{"date":"2026-04-30","close":1190000.0},{"date":"2026-05-04","close":1190000.0},{"date":"2026-05-06","close":1162000.0},{"date":"2026-05-07","close":1129000.0},{"date":"2026-05-08","close":1123000.0},{"date":"2026-05-11","close":1133000.0},{"date":"2026-05-12","close":1095000.0},{"date":"2026-05-13","close":1058000.0},{"date":"2026-05-14","close":1079000.0},{"date":"2026-05-15","close":1011000.0},{"date":"2026-05-18","close":1014000.0},{"date":"2026-05-19","close":994000.0},{"date":"2026-05-20","close":969000.0},{"date":"2026-05-21","close":1013000.0},{"date":"2026-05-22","close":1024000.0},{"date":"2026-05-26","close":1019000.0},{"date":"2026-05-27","close":1001000.0},{"date":"2026-05-28","close":993000.0},{"date":"2026-05-29","close":969000.0},{"date":"2026-06-01","close":949000.0},{"date":"2026-06-02","close":930000.0},{"date":"2026-06-04","close":912000.0},{"date":"2026-06-05","close":870000.0},{"date":"2026-06-08","close":822000.0},{"date":"2026-06-09","close":890000.0},{"date":"2026-06-10","close":905000.0},{"date":"2026-06-11","close":902000.0},{"date":"2026-06-12","close":946000.0},{"date":"2026-06-15","close":935000.0},{"date":"2026-06-16","close":936000.0},{"date":"2026-06-17","close":921000.0},{"date":"2026-06-18","close":895000.0},{"date":"2026-06-19","close":903000.0},{"date":"2026-06-22","close":871000.0},{"date":"2026-06-23","close":821000.0},{"date":"2026-06-24","close":825000.0},{"date":"2026-06-25","close":810000.0},{"date":"2026-06-26","close":795000.0},{"date":"2026-06-29","close":849000.0},{"date":"2026-06-30","close":814000.0},{"date":"2026-07-01","close":845000.0},{"date":"2026-07-02","close":863000.0},{"date":"2026-07-03","close":868000.0},{"date":"2026-07-06","close":843000.0},{"date":"2026-07-07","close":864000.0},{"date":"2026-07-08","close":831000.0},{"date":"2026-07-09","close":806000.0},{"date":"2026-07-10","close":851000.0},{"date":"2026-07-13","close":854000.0},{"date":"2026-07-14","close":884000.0},{"date":"2026-07-15","close":857000.0},{"date":"2026-07-16","close":866000.0},{"date":"2026-07-20","close":821000.0},{"date":"2026-07-21","close":823000.0},{"date":"2026-07-22","close":844000.0},{"date":"2026-07-23","close":882000.0},{"date":"2026-07-24","close":891000.0},{"date":"2026-07-27","close":895000.0},{"date":"2026-07-28","close":843000.0},{"date":"2026-07-29","close":812000.0},{"date":"2026-07-30","close":852000.0},{"date":"2026-07-31","close":857000.0},{"date":"2026-08-03","close":868000.0},{"date":"2026-08-04","close":880000.0},{"date":"2026-08-05","close":904000.0},{"date":"2026-08-06","close":910000.0},{"date":"2026-08-07","close":919000.0},{"date":"2026-08-10","close":944000.0},{"date":"2026-08-11","close":943000.0},{"date":"2026-08-12","close":917000.0},{"date":"2026-08-13","close":943000.0},{"date":"2026-08-14","close":930000.0},{"date":"2026-08-18","close":896000.0},{"date":"2026-08-19","close":885000.0},{"date":"2026-08-20","close":875000.0},{"date":"2026-08-21","close":861000.0},{"date":"2026-08-24","close":893000.0},{"date":"2026-08-25","close":902000.0},{"date":"2026-08-26","close":902000.0},{"date":"2026-08-27","close":899000.0},{"date":"2026-08-28","close":918000.0},{"date":"2026-08-31","close":932000.0},{"date":"2026-09-01","close":953000.0},{"date":"2026-09-02","close":933000.0},{"date":"2026-09-03","close":939000.0},{"date":"2026-09-04","close":901000.0},{"date":"2026-09-07","close":912000.0},{"date":"2026-09-08","close":909000.0},{"date":"2026-09-09","close":925000.0},{"date":"2026-09-10","close":919000.0},{"date":"2026-09-11","close":908000.0},{"date":"2026-09-14","close":908000.0},{"date":"2026-09-15","close":906000.0},{"date":"2026-09-16","close":906000.0},{"date":"2026-09-17","close":915000.0},{"date":"2026-09-18","close":904000.0},{"date":"2026-09-21","close":910000.0},{"date":"2026-09-22","close":901000.0},{"date":"2026-09-23","close":910000.0},{"date":"2026-09-28","close":904000.0},{"date":"2026-09-29","close":897000.0},{"date":"2026-09-30","close":911000.0},{"date":"2026-10-01","close":904000.0},{"date":"2026-10-02","close":892000.0},{"date":"2026-10-06","close":907000.0},{"date":"2026-10-07","close":919000.0},{"date":"2026-10-08","close":914000.0},{"date":"2026-10-12","close":907000.0},{"date":"2026-10-13","close":897000.0},{"date":"2026-10-14","close":905000.0},{"date":"2026-10-15","close":880000.0},{"date":"2026-10-16","close":896000.0},{"date":"2026-10-19","close":890000.0},{"date":"2026-10-20","close":865000.0},{"date":"2026-10-21","close":857000.0},{"date":"2026-10-22","close":844000.0},{"date":"2026-10-23","close":822000.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":105.0,"foreign_net":-43.0,"institution_net":-62.0},{"date":"2026-10-21","retail_net":278.0,"foreign_net":-170.0,"institution_net":-108.0},{"date":"2026-10-20","retail_net":372.0,"foreign_net":-201.0,"institution_net":-171.0},{"date":"2026-10-19","retail_net":-35.0,"foreign_net":39.0,"institution_net":-4.0},{"date":"2026-10-16","retail_net":-263.0,"foreign_net":218.0,"institution_net":45.0},{"date":"2026-10-15","retail_net":232.0,"foreign_net":-426.0,"institution_net":194.0},{"date":"2026-10-14","retail_net":-301.0,"foreign_net":209.0,"institution_net":92.0},{"date":"2026-10-13","retail_net":97.0,"foreign_net":-357.0,"institution_net":260.0},{"date":"2026-10-12","retail_net":-50.0,"foreign_net":-117.0,"institution_net":167.0},{"date":"2026-10-08","retail_net":104.0,"foreign_net":-55.0,"institution_net":-49.0},{"date":"2026-10-07","retail_net":-530.0,"foreign_net":507.0,"institution_net":23.0},{"date":"2026-10-06","retail_net":-394.0,"foreign_net":322.0,"institution_net":72.0},{"date":"2026-10-02","retail_net":279.0,"foreign_net":-222.0,"institution_net":-57.0},{"date":"2026-10-01","retail_net":124.0,"foreign_net":-92.0,"institution_net":-32.0},{"date":"2026-09-30","retail_net":-510.0,"foreign_net":405.0,"institution_net":105.0},{"date":"2026-09-29","retail_net":252.0,"foreign_net":-223.0,"institution_net":-29.0},{"date":"2026-09-28","retail_net":-66.0,"foreign_net":151.0,"institution_net":-85.0},{"date":"2026-09-23","retail_net":-85.0,"foreign_net":55.0,"institution_net":30.0},{"date":"2026-09-22","retail_net":-397.0,"foreign_net":78.0,"institution_net":319.0},{"date":"2026-09-21","retail_net":224.0,"foreign_net":-88.0,"institution_net":-136.0},{"date":"2026-09-18","retail_net":501.0,"foreign_net":-102.0,"institution_net":-399.0},{"date":"2026-09-17","retail_net":148.0,"foreign_net":-136.0,"institution_net":-12.0},{"date":"2026-09-16","retail_net":106.0,"foreign_net":-47.0,"institution_net":-59.0},{"date":"2026-09-15","retail_net":77.0,"foreign_net":68.0,"institution_net":-145.0},{"date":"2026-09-14","retail_net":-68.0,"foreign_net":105.0,"institution_net":-37.0},{"date":"2026-09-11","retail_net":-21.0,"foreign_net":27.0,"institution_net":-6.0},{"date":"2026-09-10","retail_net":-111.0,"foreign_net":185.0,"institution_net":-74.0},{"date":"2026-09-09","retail_net":-210.0,"foreign_net":160.0,"institution_net":50.0},{"date":"2026-09-08","retail_net":-17.0,"foreign_net":50.0,"institution_net":-33.0},{"date":"2026-09-07","retail_net":-143.0,"foreign_net":32.0,"institution_net":111.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":105.0,"foreign_net":-43.0,"institution_net":-62.0},"d3":{"retail_net":755.0,"foreign_net":-414.0,"institution_net":-341.0},"d7":{"retail_net":388.0,"foreign_net":-374.0,"institution_net":-14.0},"d14":{"retail_net":18.0,"foreign_net":-388.0,"institution_net":370.0},"d30":{"retail_net":-302.0,"foreign_net":332.0,"institution_net":-30.0}},"analysis":"최근 5일 외국인 순매수 -157.00, 기관 순매수 -300.00. 30일 누적: 외국인 332.00, 기관 -30.00.","foreign_flow":-157.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-300.0},"insider_trades":[],"price_analysis":{"current":841000.0,"low_30d":819000.0,"support":831100.0,"high_30d":940000.0,"change_1d":-0.4,"change_7d":-5.5,"change_30d":-7.5,"resistance":927900.0,"position_in_range":18.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.26,"per":11.02,"quarter":"2024-Q2"},{"pbr":0.27,"per":9.01,"quarter":"2024-Q3"},{"pbr":0.25,"per":1.6,"quarter":"2024-Q4"},{"pbr":0.27,"per":1.51,"quarter":"2025-Q1"},{"pbr":0.4,"per":3.15,"quarter":"2025-Q2"},{"pbr":0.35,"per":3.01,"quarter":"2025-Q3"},{"pbr":0.32,"per":5.29,"quarter":"2025-Q4"},{"pbr":0.44,"per":28.33,"quarter":"2026-Q1"},{"pbr":0.31,"per":6.02,"quarter":"2026-Q2"},{"pbr":0.22,"per":6.22,"quarter":"현재"}],"timeline":[{"close":622300.6875,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":652171.125,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":606097.5,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":664011.25,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":977544.375,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":848736.1875,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":760867.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":1085000.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":814000.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.32,"pbr_5y_low":0.25,"per_5y_avg":7.66,"per_5y_low":1.51,"current_pbr":0.22,"current_per":6.22,"pbr_5y_high":0.44,"per_5y_high":28.33,"pbr_5y_median":0.31,"per_5y_median":5.29,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":66.7,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["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 +4.6%"},"momentum":{"grade":"D","reason":"RSI 30"},"valuation":{"grade":"C","reason":"PER 6.22x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 1.4%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.21,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.37,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-0.66,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.13,"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":10.57,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-1.66,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":6.16,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.26,"per":11.02,"close":622300.6875,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.27,"per":9.01,"close":652171.125,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.25,"per":1.6,"close":606097.5,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.27,"per":1.51,"close":664011.25,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.4,"per":3.15,"close":977544.375,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.35,"per":3.01,"close":848736.1875,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.32,"per":5.29,"close":760867.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.44,"per":28.33,"close":1085000.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.31,"per":6.02,"close":814000.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"6.2배"},{"label":"PBR","value":"0.2배"},{"label":"5년 PER 밴드","value":"하위 67%"},{"label":"ROE","value":"1.4%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":52691.34,"pbr":null,"per":null,"roa":0.012073494009994554,"roe":0.013693960355220082,"revenue":557672402734.0,"market_cap":null,"net_income":58666537919.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.1056964456875146,"total_assets":4859118484710.0,"total_equity":4284117698401.0,"profit_margin":0.10519892616415324,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1081792483.0,"operating_margin":-0.0019398350674992898},{"eps":25496.39,"pbr":0.26,"per":16.7,"roa":0.006197877016341157,"roe":0.0070355239895752,"revenue":533314204401.0,"market_cap":1349400000000.0,"net_income":28387679289.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.081335957913816,"total_assets":4580226295900.0,"total_equity":4034906189086.0,"profit_margin":0.05322880781111775,"dividend_yield":0.14,"fiscal_quarter":"Q1","operating_income":-11400670426.0,"operating_margin":-0.02137702377307733},{"eps":61428.01806388538,"pbr":null,"per":null,"roa":0.007887285861603912,"roe":0.008949767069340442,"revenue":410108221586.0,"market_cap":null,"net_income":35479244956.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.18676649776195253,"total_assets":4498283132949.0,"total_equity":3964264620645.0,"profit_margin":0.08651190853670798,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":22076538095.0,"operating_margin":0.05383100589796524},{"eps":-4498.953435664845,"pbr":null,"per":null,"roa":-0.0005620545503623855,"roe":-0.0006545342031030337,"revenue":445197142480.0,"market_cap":null,"net_income":-2624886068.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.031946468912115555,"total_assets":4670162471432.0,"total_equity":4010311539956.0,"profit_margin":-0.005896008346724553,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-41894775634.0,"operating_margin":-0.09410387362466523},{"eps":-44124.35100363598,"pbr":null,"per":null,"roa":-0.005347934763188316,"roe":-0.0063461108700471865,"revenue":464633416898.0,"market_cap":null,"net_income":-25546794224.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.0739673970082627,"total_assets":4776945747328.0,"total_equity":4025582714695.0,"profit_margin":-0.05498268806095846,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-18904639411.0,"operating_margin":-0.040687214314484174},{"eps":131161.79631669048,"pbr":null,"per":null,"roa":0.016029595559344446,"roe":0.018843006534553286,"revenue":507500780502.0,"market_cap":null,"net_income":75836083153.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.10279941792679549,"total_assets":4731004152428.0,"total_equity":4024627546243.0,"profit_margin":0.14943047590584177,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2707633201.0,"operating_margin":0.00533522962924651},{"eps":199890.73944702887,"pbr":null,"per":null,"roa":0.024448319255904547,"roe":0.02875105023223213,"revenue":486461418559.0,"market_cap":null,"net_income":115451755287.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.09228651406104284,"total_assets":4722277800717.0,"total_equity":4015566539464.0,"profit_margin":0.2373297262278109,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-10613950821.0,"operating_margin":-0.021818689861244765},{"eps":23593.985580337485,"pbr":null,"per":null,"roa":0.002968037835955512,"roe":0.003490871720984871,"revenue":526448374276.0,"market_cap":null,"net_income":13627279868.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.06388250137204989,"total_assets":4591343042503.0,"total_equity":3903689667564.0,"profit_margin":0.025885310951412787,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-17211608029.0,"operating_margin":-0.032693819318314596},{"eps":85841.41114792577,"pbr":null,"per":null,"roa":0.010703652449459044,"roe":0.012696507633769368,"revenue":554560913764.0,"market_cap":null,"net_income":49579793545.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.10747095380826487,"total_assets":4632044414662.0,"total_equity":3904994583954.0,"profit_margin":0.08940369274943036,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":6939938496.0,"operating_margin":0.012514294325029502},{"eps":68701.76556156209,"pbr":null,"per":null,"roa":0.008577500103527069,"roe":0.01007789981687561,"revenue":554392628712.0,"market_cap":null,"net_income":39703587293.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.07296846793396836,"total_assets":4628806390416.0,"total_equity":3939668781636.0,"profit_margin":0.07161636940455338,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-6279010679.0,"operating_margin":-0.01132592742725998},{"eps":-105754.64449484143,"pbr":null,"per":null,"roa":-0.012890965727167802,"roe":-0.015158499670519113,"revenue":499697323666.0,"market_cap":null,"net_income":-61081165493.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":-0.003393801234632046,"total_assets":4738292443387.0,"total_equity":4029499410934.0,"profit_margin":-0.12223632707271999,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-14932279188.0,"operating_margin":-0.029882647916643246},{"eps":7700.56957702717,"pbr":null,"per":null,"roa":0.0009044309018837154,"roe":0.001066078827648665,"revenue":590100191447.0,"market_cap":null,"net_income":4447651136.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.07665361390255139,"total_assets":4917624029361.0,"total_equity":4171972109989.0,"profit_margin":0.007537111833659635,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-31293787083.0,"operating_margin":-0.05303131152400356}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":56489.1018,"per":11.02,"date":"2024-06","close":622300.69,"source":"reported"},{"eps":56489.1018,"per":10.68,"date":"2024-07","close":603382.75,"source":"reported"},{"eps":56489.1018,"per":10.4,"date":"2024-08","close":587451.81,"source":"reported"},{"eps":72382.5178,"per":9.01,"date":"2024-09","close":652171.12,"source":"reported"},{"eps":72382.5178,"per":8.97,"date":"2024-10","close":649184.06,"source":"reported"},{"eps":72382.5178,"per":8.58,"date":"2024-11","close":621305.0,"source":"reported"},{"eps":378027.9017,"per":1.6,"date":"2024-12","close":606097.5,"source":"reported"},{"eps":378027.9017,"per":1.66,"date":"2025-01","close":628064.75,"source":"reported"},{"eps":378027.9017,"per":1.89,"date":"2025-02","close":715933.94,"source":"reported"},{"eps":440487.9325,"per":1.51,"date":"2025-03","close":664011.25,"source":"reported"},{"eps":440487.9325,"per":1.72,"date":"2025-04","close":755874.44,"source":"reported"},{"eps":440487.9325,"per":2.21,"date":"2025-05","close":971553.31,"source":"reported"},{"eps":310522.1703,"per":3.15,"date":"2025-06","close":977544.38,"source":"reported"},{"eps":310522.1703,"per":3.23,"date":"2025-07","close":1003505.75,"source":"reported"},{"eps":310522.1703,"per":2.79,"date":"2025-08","close":865710.94,"source":"reported"},{"eps":282429.2313,"per":3.01,"date":"2025-09","close":848736.19,"source":"reported"},{"eps":282429.2313,"per":2.84,"date":"2025-10","close":800807.56,"source":"reported"},{"eps":282429.2313,"per":2.85,"date":"2025-11","close":805800.12,"source":"reported"},{"eps":143966.5099,"per":5.29,"date":"2025-12","close":760867.0,"source":"reported"},{"eps":143966.5099,"per":6.05,"date":"2026-01","close":871702.0,"source":"reported"},{"eps":143966.5099,"per":10.05,"date":"2026-02","close":1446845.62,"source":"reported"},{"eps":38301.1036,"per":28.33,"date":"2026-03","close":1085000.0,"source":"reported"},{"eps":38301.1036,"per":31.07,"date":"2026-04","close":1190000.0,"source":"reported"},{"eps":38301.1036,"per":25.3,"date":"2026-05","close":969000.0,"source":"reported"},{"eps":135116.7946,"per":6.02,"date":"2026-06","close":814000.0,"source":"reported"},{"eps":135116.7946,"per":6.34,"date":"2026-07","close":857000.0,"source":"reported"},{"eps":135116.7946,"per":6.9,"date":"2026-08","close":932000.0,"source":"reported"},{"eps":135116.7946,"per":6.74,"date":"2026-09","close":911000.0,"source":"reported"},{"eps":135116.7946,"per":6.08,"date":"2026-10","close":822000.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":7.77,"std":7.61,"count":29,"current":6.08,"lower_1sd":0.15,"upper_1sd":15.38},"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":"태광산업","phase":"above-fold","symbol_resolved":true}