{"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":"2026-10-23T09:43:34.729727+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":16.8,"direction":"higher_better","percentile":68},{"name":"영업이익 성장률","unit":"%","value":16.8,"direction":"higher_better","percentile":68}],"summary":"매출 +16.8%","percentile":68},"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":"C","metrics":[{"name":"RSI (14)","unit":"","value":51.0,"direction":null,"percentile":51},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-3.7,"direction":"higher_better","percentile":43}],"summary":"RSI 51","percentile":55},"valuation":{"grade":"C","metrics":[],"summary":"PER 13.53x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.72,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":4.54,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":1.77,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.65,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.7%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.84,"rating":"poor","direction":"higher_better","percentile":35},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.55,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":9.3,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.02,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 0.8x, 순차입금비율 1.6x","percentile":45}},"signals":[],"summary":"롯데칠성(005300)은 Consumer Defensive 섹터 KR 시장 종목입니다, 시가총액 8805.28억. 현재가 94,900원, 전일 대비 -0.4%, 30일 -3.7%. PER 13.5배 / ROE 1.7%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 1.25만, 기관 순매수 2482.00.","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":"B","metrics":[{"name":"배당수익률","unit":"%","value":2.76,"direction":"higher_better","percentile":null}],"summary":"배당수익률 2.76%","value_pct":2.76},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":37.3,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":2.7,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":1.55,"direction":"lower_better","percentile":null}],"summary":"배당성향 37%로 낮아 안정적","percentile":64},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":2.76},"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 17% 성장"],"portfolio":null,"technical":{"macd":-78.09325010498287,"grade":"C","trend":"하락","atr_14":2228.5714285714284,"rsi_14":50.98039215686275,"sma_20":95855.0,"sma_60":97950.0,"comment":"하락 추세, RSI 51","analysis":"RSI(14) 51.0로 중립 구간입니다. MACD(-78.09)가 시그널선(-287.68)을 상회합니다(골든크로스). 현재가가 SMA20(95855)과 SMA60(97950) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 93622~98088 (현재 위치 29%).","bb_lower":93622.08710425149,"bb_upper":98087.91289574851,"macd_signal":-287.68004929098817},"change_pct":-0.31,"chart_data":[{"date":"2024-10-23","open":111983,"high":111983,"low":110383,"close":111607,"volume":11636,"rsi_14":11.49,"sma_20":126725.0,"sma_60":132168.33,"sma_120":131337.5},{"date":"2024-10-24","open":111607,"high":112171,"low":110948,"close":111889,"volume":12536,"rsi_14":14.81,"sma_20":126160.0,"sma_60":131895.0,"sma_120":131270.0},{"date":"2024-10-25","open":111889,"high":111889,"low":109160,"close":110760,"volume":16600,"rsi_14":13.01,"sma_20":125475.0,"sma_60":131596.67,"sma_120":131191.67},{"date":"2024-10-28","open":111136,"high":111607,"low":110195,"close":111324,"volume":7084,"rsi_14":16.56,"sma_20":124730.0,"sma_60":131285.0,"sma_120":131130.83},{"date":"2024-10-29","open":111324,"high":111419,"low":110195,"close":111324,"volume":4623,"rsi_14":18.38,"sma_20":123925.0,"sma_60":131018.33,"sma_120":131050.83},{"date":"2024-10-30","open":111324,"high":111324,"low":109725,"close":110289,"volume":9022,"rsi_14":17.86,"sma_20":123190.0,"sma_60":130746.67,"sma_120":130970.0},{"date":"2024-10-31","open":110383,"high":114806,"low":109348,"close":114806,"volume":21355,"rsi_14":38.83,"sma_20":122790.0,"sma_60":130526.67,"sma_120":130921.67},{"date":"2024-11-01","open":114806,"high":114806,"low":112360,"close":113301,"volume":6301,"rsi_14":32.47,"sma_20":122390.0,"sma_60":130161.67,"sma_120":130858.33},{"date":"2024-11-04","open":114148,"high":114148,"low":111324,"close":111983,"volume":8699,"rsi_14":31.19,"sma_20":121915.0,"sma_60":129775.0,"sma_120":130783.33},{"date":"2024-11-05","open":111324,"high":112171,"low":111230,"close":112171,"volume":6090,"rsi_14":35.33,"sma_20":121455.0,"sma_60":129393.33,"sma_120":130706.67},{"date":"2024-11-06","open":112265,"high":112265,"low":108690,"close":109819,"volume":21252,"rsi_14":35.33,"sma_20":120945.0,"sma_60":129108.33,"sma_120":130595.0},{"date":"2024-11-07","open":108878,"high":110383,"low":107937,"close":109725,"volume":10470,"rsi_14":37.36,"sma_20":120465.0,"sma_60":128798.33,"sma_120":130481.67},{"date":"2024-11-08","open":110760,"high":110760,"low":109348,"close":109348,"volume":5192,"rsi_14":37.14,"sma_20":119965.0,"sma_60":128410.0,"sma_120":130366.67},{"date":"2024-11-11","open":109348,"high":109348,"low":105866,"close":105961,"volume":19554,"rsi_14":35.33,"sma_20":119235.0,"sma_60":128001.67,"sma_120":130227.5},{"date":"2024-11-12","open":105678,"high":107278,"low":102008,"close":102761,"volume":13550,"rsi_14":27.83,"sma_20":118365.0,"sma_60":127506.67,"sma_120":130061.67},{"date":"2024-11-13","open":102385,"high":104173,"low":100973,"close":102949,"volume":14303,"rsi_14":27.49,"sma_20":117605.0,"sma_60":127021.67,"sma_120":129882.5},{"date":"2024-11-14","open":101914,"high":104549,"low":101914,"close":104455,"volume":10715,"rsi_14":34.42,"sma_20":117050.0,"sma_60":126548.33,"sma_120":129726.67},{"date":"2024-11-15","open":105396,"high":105396,"low":102667,"close":104455,"volume":6584,"rsi_14":32.54,"sma_20":116550.0,"sma_60":126023.33,"sma_120":129595.83},{"date":"2024-11-18","open":104078,"high":109160,"low":103984,"close":109066,"volume":17936,"rsi_14":45.35,"sma_20":116310.0,"sma_60":125623.33,"sma_120":129500.0},{"date":"2024-11-19","open":109066,"high":112077,"low":108219,"close":111042,"volume":17496,"rsi_14":51.49,"sma_20":116310.0,"sma_60":125256.67,"sma_120":129430.0},{"date":"2024-11-20","open":111795,"high":113395,"low":110195,"close":112736,"volume":19500,"rsi_14":45.38,"sma_20":116370.0,"sma_60":124968.33,"sma_120":129375.83},{"date":"2024-11-21","open":113301,"high":114242,"low":111795,"close":112924,"volume":8631,"rsi_14":49.11,"sma_20":116425.0,"sma_60":124666.67,"sma_120":129314.17},{"date":"2024-11-22","open":112830,"high":113583,"low":111136,"close":112830,"volume":6596,"rsi_14":52.13,"sma_20":116535.0,"sma_60":124380.0,"sma_120":129245.83},{"date":"2024-11-25","open":112924,"high":113301,"low":109631,"close":111230,"volume":16103,"rsi_14":47.79,"sma_20":116530.0,"sma_60":124040.0,"sma_120":129173.33},{"date":"2024-11-26","open":110195,"high":112171,"low":109254,"close":111983,"volume":11905,"rsi_14":55.5,"sma_20":116565.0,"sma_60":123771.67,"sma_120":129110.83},{"date":"2024-11-27","open":111795,"high":115465,"low":111136,"close":114900,"volume":21965,"rsi_14":61.51,"sma_20":116810.0,"sma_60":123530.0,"sma_120":129052.5},{"date":"2024-11-28","open":114900,"high":115653,"low":113112,"close":115465,"volume":7977,"rsi_14":63.49,"sma_20":116845.0,"sma_60":123358.33,"sma_120":128997.5},{"date":"2024-11-29","open":115371,"high":115371,"low":111983,"close":113677,"volume":10926,"rsi_14":68.3,"sma_20":116865.0,"sma_60":123168.33,"sma_120":128926.67},{"date":"2024-12-02","open":114430,"high":114430,"low":111513,"close":112548,"volume":9086,"rsi_14":75.74,"sma_20":116895.0,"sma_60":122968.33,"sma_120":128849.17},{"date":"2024-12-03","open":113489,"high":114712,"low":112077,"close":113301,"volume":11555,"rsi_14":76.44,"sma_20":116955.0,"sma_60":122813.33,"sma_120":128781.67},{"date":"2024-12-04","open":112736,"high":115183,"low":111513,"close":114053,"volume":17336,"rsi_14":75.5,"sma_20":117180.0,"sma_60":122643.33,"sma_120":128669.17},{"date":"2024-12-05","open":113018,"high":115183,"low":111513,"close":111513,"volume":7550,"rsi_14":66.52,"sma_20":117275.0,"sma_60":122470.0,"sma_120":128551.67},{"date":"2024-12-06","open":111513,"high":112360,"low":109536,"close":111042,"volume":7234,"rsi_14":55.74,"sma_20":117365.0,"sma_60":122278.33,"sma_120":128401.67},{"date":"2024-12-09","open":109066,"high":110101,"low":106713,"close":106713,"volume":10863,"rsi_14":38.94,"sma_20":117405.0,"sma_60":122028.33,"sma_120":128173.33},{"date":"2024-12-10","open":106243,"high":109819,"low":106243,"close":109442,"volume":7447,"rsi_14":42.01,"sma_20":117760.0,"sma_60":121811.67,"sma_120":127950.83},{"date":"2024-12-11","open":109066,"high":113395,"low":109066,"close":112736,"volume":10989,"rsi_14":49.6,"sma_20":118280.0,"sma_60":121685.0,"sma_120":127742.5},{"date":"2024-12-12","open":114712,"high":114712,"low":112265,"close":113206,"volume":14977,"rsi_14":50.78,"sma_20":118745.0,"sma_60":121555.0,"sma_120":127575.83},{"date":"2024-12-13","open":113489,"high":114053,"low":111889,"close":113677,"volume":7035,"rsi_14":55.33,"sma_20":119235.0,"sma_60":121426.67,"sma_120":127426.67},{"date":"2024-12-16","open":112736,"high":113959,"low":111230,"close":111230,"volume":7635,"rsi_14":48.47,"sma_20":119350.0,"sma_60":121228.33,"sma_120":127265.0},{"date":"2024-12-17","open":111983,"high":112924,"low":110948,"close":112830,"volume":8747,"rsi_14":45.56,"sma_20":119445.0,"sma_60":121013.33,"sma_120":127125.0},{"date":"2024-12-18","open":113018,"high":113865,"low":111889,"close":113301,"volume":7179,"rsi_14":45.34,"sma_20":119475.0,"sma_60":120856.67,"sma_120":127002.5},{"date":"2024-12-19","open":111513,"high":113489,"low":110101,"close":111889,"volume":11668,"rsi_14":46.09,"sma_20":119420.0,"sma_60":120668.33,"sma_120":126876.67},{"date":"2024-12-20","open":111889,"high":111889,"low":108501,"close":109442,"volume":17446,"rsi_14":43.58,"sma_20":119240.0,"sma_60":120416.67,"sma_120":126764.17},{"date":"2024-12-23","open":110383,"high":110383,"low":108690,"close":110195,"volume":5686,"rsi_14":43.58,"sma_20":119185.0,"sma_60":120148.33,"sma_120":126660.83},{"date":"2024-12-24","open":109536,"high":110383,"low":108313,"close":108690,"volume":8821,"rsi_14":39.25,"sma_20":119010.0,"sma_60":119833.33,"sma_120":126516.67},{"date":"2024-12-26","open":108784,"high":109066,"low":107372,"close":108125,"volume":6302,"rsi_14":42.62,"sma_20":118650.0,"sma_60":119550.0,"sma_120":126372.5},{"date":"2024-12-27","open":108125,"high":108125,"low":105961,"close":106149,"volume":14802,"rsi_14":40.0,"sma_20":118155.0,"sma_60":119263.33,"sma_120":126235.0},{"date":"2024-12-30","open":105490,"high":106713,"low":105114,"close":105396,"volume":3814,"rsi_14":46.85,"sma_20":117715.0,"sma_60":118990.0,"sma_120":126111.67},{"date":"2025-01-02","open":104831,"high":104831,"low":100973,"close":102008,"volume":20579,"rsi_14":32.75,"sma_20":117155.0,"sma_60":118655.0,"sma_120":125946.67},{"date":"2025-01-03","open":101255,"high":106902,"low":101255,"close":105866,"volume":16583,"rsi_14":34.47,"sma_20":116760.0,"sma_60":118390.0,"sma_120":125811.67},{"date":"2025-01-06","open":105866,"high":105866,"low":103984,"close":104549,"volume":8436,"rsi_14":31.15,"sma_20":116255.0,"sma_60":118126.67,"sma_120":125671.67},{"date":"2025-01-07","open":104643,"high":105678,"low":103984,"close":103984,"volume":7572,"rsi_14":28.98,"sma_20":115855.0,"sma_60":117865.0,"sma_120":125524.17},{"date":"2025-01-08","open":103608,"high":104925,"low":103420,"close":103984,"volume":6334,"rsi_14":32.42,"sma_20":115480.0,"sma_60":117603.33,"sma_120":125381.67},{"date":"2025-01-09","open":103984,"high":104925,"low":103326,"close":104643,"volume":12717,"rsi_14":29.19,"sma_20":115370.0,"sma_60":117336.67,"sma_120":125246.67},{"date":"2025-01-10","open":103702,"high":104643,"low":101914,"close":103608,"volume":18179,"rsi_14":26.05,"sma_20":115060.0,"sma_60":117061.67,"sma_120":125105.83},{"date":"2025-01-13","open":102949,"high":103514,"low":101349,"close":101349,"volume":17203,"rsi_14":25.0,"sma_20":114455.0,"sma_60":116780.0,"sma_120":124948.33},{"date":"2025-01-14","open":101726,"high":102385,"low":100408,"close":100785,"volume":15797,"rsi_14":27.45,"sma_20":113795.0,"sma_60":116530.0,"sma_120":124780.83},{"date":"2025-01-15","open":100785,"high":101914,"low":98338,"close":98526,"volume":23475,"rsi_14":21.82,"sma_20":112990.0,"sma_60":116258.33,"sma_120":124580.0},{"date":"2025-01-16","open":98809,"high":100220,"low":98432,"close":99185,"volume":11898,"rsi_14":26.07,"sma_20":112350.0,"sma_60":116003.33,"sma_120":124331.67},{"date":"2025-01-17","open":99467,"high":99656,"low":98432,"close":98620,"volume":9733,"rsi_14":26.07,"sma_20":111595.0,"sma_60":115783.33,"sma_120":124095.0},{"date":"2025-01-20","open":98620,"high":99091,"low":97303,"close":97962,"volume":17013,"rsi_14":27.92,"sma_20":110780.0,"sma_60":115541.67,"sma_120":123855.0},{"date":"2025-01-21","open":98338,"high":98809,"low":97303,"close":98526,"volume":9518,"rsi_14":31.28,"sma_20":110070.0,"sma_60":115305.0,"sma_120":123600.0},{"date":"2025-01-22","open":98620,"high":98715,"low":97491,"close":98244,"volume":9347,"rsi_14":37.65,"sma_20":109475.0,"sma_60":115083.33,"sma_120":123340.0},{"date":"2025-01-23","open":98620,"high":98620,"low":96456,"close":96456,"volume":9501,"rsi_14":14.29,"sma_20":108745.0,"sma_60":114820.0,"sma_120":123052.5},{"date":"2025-01-24","open":95703,"high":97021,"low":95327,"close":95609,"volume":15409,"rsi_14":14.81,"sma_20":108050.0,"sma_60":114541.67,"sma_120":122780.0},{"date":"2025-01-31","open":96927,"high":97397,"low":95515,"close":97397,"volume":12219,"rsi_14":26.35,"sma_20":107480.0,"sma_60":114313.33,"sma_120":122530.0},{"date":"2025-02-03","open":96268,"high":97397,"low":94668,"close":94950,"volume":12853,"rsi_14":22.41,"sma_20":106885.0,"sma_60":113961.67,"sma_120":122244.17},{"date":"2025-02-04","open":95891,"high":95986,"low":94668,"close":94856,"volume":9246,"rsi_14":19.05,"sma_20":106325.0,"sma_60":113635.0,"sma_120":121898.33},{"date":"2025-02-05","open":94856,"high":97021,"low":94856,"close":95891,"volume":13957,"rsi_14":25.6,"sma_20":106000.0,"sma_60":113350.0,"sma_120":121562.5},{"date":"2025-02-06","open":95891,"high":98338,"low":95891,"close":97115,"volume":16410,"rsi_14":35.67,"sma_20":105535.0,"sma_60":113083.33,"sma_120":121238.33},{"date":"2025-02-07","open":96268,"high":97397,"low":95045,"close":95045,"volume":18222,"rsi_14":32.37,"sma_20":105030.0,"sma_60":112821.67,"sma_120":120965.0},{"date":"2025-02-10","open":95045,"high":97115,"low":94668,"close":96644,"volume":18528,"rsi_14":43.98,"sma_20":104640.0,"sma_60":112590.0,"sma_120":120694.17},{"date":"2025-02-11","open":96644,"high":98809,"low":93633,"close":98244,"volume":30895,"rsi_14":47.16,"sma_20":104335.0,"sma_60":112393.33,"sma_120":120401.67},{"date":"2025-02-12","open":98997,"high":100597,"low":97209,"close":97303,"volume":21018,"rsi_14":46.11,"sma_20":103945.0,"sma_60":112240.0,"sma_120":120120.83},{"date":"2025-02-13","open":98526,"high":98526,"low":97303,"close":97491,"volume":26728,"rsi_14":48.57,"sma_20":103620.0,"sma_60":112146.67,"sma_120":119826.67},{"date":"2025-02-14","open":98338,"high":100314,"low":97774,"close":99750,"volume":20497,"rsi_14":53.37,"sma_20":103535.0,"sma_60":112090.0,"sma_120":119555.83},{"date":"2025-02-17","open":99467,"high":100220,"low":98526,"close":99467,"volume":22513,"rsi_14":53.37,"sma_20":103465.0,"sma_60":112001.67,"sma_120":119275.0},{"date":"2025-02-18","open":99656,"high":99844,"low":97491,"close":98809,"volume":22919,"rsi_14":56.91,"sma_20":103480.0,"sma_60":111901.67,"sma_120":118962.5},{"date":"2025-02-19","open":98056,"high":100126,"low":98056,"close":98997,"volume":25958,"rsi_14":60.34,"sma_20":103470.0,"sma_60":111723.33,"sma_120":118673.33},{"date":"2025-02-20","open":99091,"high":100691,"low":98809,"close":100597,"volume":20715,"rsi_14":59.88,"sma_20":103575.0,"sma_60":111538.33,"sma_120":118397.5},{"date":"2025-02-21","open":100597,"high":100597,"low":99279,"close":99656,"volume":21430,"rsi_14":66.03,"sma_20":103665.0,"sma_60":111306.67,"sma_120":118137.5},{"date":"2025-02-24","open":99373,"high":101538,"low":98809,"close":100973,"volume":19028,"rsi_14":69.23,"sma_20":103795.0,"sma_60":111095.0,"sma_120":117880.83},{"date":"2025-02-25","open":100691,"high":100973,"low":99561,"close":100032,"volume":12366,"rsi_14":63.1,"sma_20":103890.0,"sma_60":110868.33,"sma_120":117624.17},{"date":"2025-02-26","open":100691,"high":100691,"low":99185,"close":99844,"volume":20311,"rsi_14":59.24,"sma_20":104070.0,"sma_60":110666.67,"sma_120":117353.33},{"date":"2025-02-27","open":99938,"high":100220,"low":99185,"close":100220,"volume":13995,"rsi_14":69.78,"sma_20":104315.0,"sma_60":110458.33,"sma_120":117115.0},{"date":"2025-02-28","open":99750,"high":100032,"low":97774,"close":98715,"volume":25288,"rsi_14":57.97,"sma_20":104385.0,"sma_60":110171.67,"sma_120":116850.83},{"date":"2025-03-04","open":98715,"high":99561,"low":97397,"close":97679,"volume":13262,"rsi_14":47.73,"sma_20":104530.0,"sma_60":109856.67,"sma_120":116607.5},{"date":"2025-03-05","open":97774,"high":99279,"low":97679,"close":98432,"volume":14786,"rsi_14":54.62,"sma_20":104720.0,"sma_60":109586.67,"sma_120":116377.5},{"date":"2025-03-06","open":99750,"high":101444,"low":98809,"close":100879,"volume":19586,"rsi_14":61.69,"sma_20":104985.0,"sma_60":109380.0,"sma_120":116174.17},{"date":"2025-03-07","open":100973,"high":103420,"low":99656,"close":102102,"volume":28952,"rsi_14":58.74,"sma_20":105250.0,"sma_60":109181.67,"sma_120":115997.5},{"date":"2025-03-10","open":101914,"high":102479,"low":101067,"close":101632,"volume":11932,"rsi_14":57.93,"sma_20":105600.0,"sma_60":108961.67,"sma_120":115802.5},{"date":"2025-03-11","open":100691,"high":102761,"low":99656,"close":101067,"volume":17762,"rsi_14":58.33,"sma_20":105835.0,"sma_60":108776.67,"sma_120":115623.33},{"date":"2025-03-12","open":100785,"high":102761,"low":100785,"close":101726,"volume":8010,"rsi_14":59.73,"sma_20":106020.0,"sma_60":108611.67,"sma_120":115445.0},{"date":"2025-03-13","open":101726,"high":102573,"low":99844,"close":100879,"volume":21819,"rsi_14":51.06,"sma_20":106210.0,"sma_60":108508.33,"sma_120":115268.33},{"date":"2025-03-14","open":101444,"high":102385,"low":100220,"close":100785,"volume":8312,"rsi_14":54.55,"sma_20":106385.0,"sma_60":108355.0,"sma_120":115083.33},{"date":"2025-03-17","open":100785,"high":102385,"low":100785,"close":102102,"volume":7351,"rsi_14":54.55,"sma_20":106510.0,"sma_60":108166.67,"sma_120":114925.83},{"date":"2025-03-18","open":102855,"high":102855,"low":100691,"close":101067,"volume":11037,"rsi_14":54.14,"sma_20":106595.0,"sma_60":107951.67,"sma_120":114753.33},{"date":"2025-03-19","open":101632,"high":103232,"low":101444,"close":102761,"volume":13052,"rsi_14":60.4,"sma_20":106805.0,"sma_60":107758.33,"sma_120":114592.5},{"date":"2025-03-20","open":103232,"high":105208,"low":102479,"close":104643,"volume":26091,"rsi_14":64.24,"sma_20":107105.0,"sma_60":107641.67,"sma_120":114435.0},{"date":"2025-03-21","open":104643,"high":106431,"low":103796,"close":105302,"volume":61933,"rsi_14":72.44,"sma_20":107355.0,"sma_60":107508.33,"sma_120":114260.83},{"date":"2025-03-24","open":105490,"high":107278,"low":105302,"close":105584,"volume":13879,"rsi_14":78.38,"sma_20":107670.0,"sma_60":107371.67,"sma_120":114114.17},{"date":"2025-03-25","open":105019,"high":106807,"low":103796,"close":104455,"volume":14415,"rsi_14":71.05,"sma_20":107855.0,"sma_60":107240.0,"sma_120":113954.17},{"date":"2025-03-26","open":105490,"high":105490,"low":103796,"close":103796,"volume":12636,"rsi_14":61.65,"sma_20":108055.0,"sma_60":107140.0,"sma_120":113778.33},{"date":"2025-03-27","open":102667,"high":105019,"low":102667,"close":103137,"volume":13421,"rsi_14":54.33,"sma_20":108230.0,"sma_60":107015.0,"sma_120":113581.67},{"date":"2025-03-28","open":105371,"high":105857,"low":103623,"close":105565,"volume":12730,"rsi_14":52.67,"sma_20":108340.0,"sma_60":106901.67,"sma_120":113367.5},{"date":"2025-03-31","open":105177,"high":105857,"low":102263,"close":103817,"volume":20836,"rsi_14":48.25,"sma_20":108440.0,"sma_60":106768.33,"sma_120":113159.17},{"date":"2025-04-01","open":105177,"high":105177,"low":102360,"close":103040,"volume":14073,"rsi_14":43.06,"sma_20":108555.0,"sma_60":106656.67,"sma_120":112960.0},{"date":"2025-04-02","open":102555,"high":103914,"low":101875,"close":102943,"volume":14518,"rsi_14":45.59,"sma_20":108625.0,"sma_60":106556.67,"sma_120":112773.33},{"date":"2025-04-03","open":101098,"high":103235,"low":99738,"close":103235,"volume":20223,"rsi_14":47.1,"sma_20":108580.0,"sma_60":106521.67,"sma_120":112588.33},{"date":"2025-04-04","open":103040,"high":104497,"low":101389,"close":104400,"volume":14953,"rsi_14":46.32,"sma_20":108530.0,"sma_60":106438.33,"sma_120":112414.17},{"date":"2025-04-07","open":100612,"high":102652,"low":99544,"close":101486,"volume":14481,"rsi_14":40.65,"sma_20":108355.0,"sma_60":106328.33,"sma_120":112227.5},{"date":"2025-04-08","open":102458,"high":102458,"low":100224,"close":100418,"volume":11653,"rsi_14":30.41,"sma_20":108155.0,"sma_60":106210.0,"sma_120":112037.5},{"date":"2025-04-09","open":100321,"high":101098,"low":98087,"close":98961,"volume":10916,"rsi_14":17.48,"sma_20":107845.0,"sma_60":106066.67,"sma_120":111835.0},{"date":"2025-04-10","open":100807,"high":102166,"low":100321,"close":102166,"volume":12834,"rsi_14":30.18,"sma_20":107745.0,"sma_60":105966.67,"sma_120":111651.67},{"date":"2025-04-11","open":100904,"high":101681,"low":99544,"close":101195,"volume":4488,"rsi_14":27.27,"sma_20":107600.0,"sma_60":105868.33,"sma_120":111465.0},{"date":"2025-04-14","open":101292,"high":102458,"low":100904,"close":101972,"volume":4791,"rsi_14":32.56,"sma_20":107425.0,"sma_60":105823.33,"sma_120":111301.67},{"date":"2025-04-15","open":102846,"high":103429,"low":101778,"close":103235,"volume":6170,"rsi_14":38.76,"sma_20":107370.0,"sma_60":105810.0,"sma_120":111170.0},{"date":"2025-04-16","open":103040,"high":104400,"low":102943,"close":103817,"volume":6134,"rsi_14":42.37,"sma_20":107255.0,"sma_60":105846.67,"sma_120":111052.5},{"date":"2025-04-17","open":105177,"high":105177,"low":103137,"close":104109,"volume":6420,"rsi_14":45.61,"sma_20":107055.0,"sma_60":105876.67,"sma_120":110940.0},{"date":"2025-04-18","open":103429,"high":104206,"low":103137,"close":104206,"volume":7428,"rsi_14":51.3,"sma_20":106825.0,"sma_60":105918.33,"sma_120":110850.83},{"date":"2025-04-21","open":104011,"high":104497,"low":102943,"close":103914,"volume":5155,"rsi_14":53.02,"sma_20":106565.0,"sma_60":105966.67,"sma_120":110754.17},{"date":"2025-04-22","open":103720,"high":104206,"low":102943,"close":103429,"volume":8060,"rsi_14":51.63,"sma_20":106340.0,"sma_60":105996.67,"sma_120":110650.83},{"date":"2025-04-23","open":105080,"high":105080,"low":103332,"close":104400,"volume":7570,"rsi_14":53.75,"sma_20":106200.0,"sma_60":106048.33,"sma_120":110565.83},{"date":"2025-04-24","open":104885,"high":106342,"low":104594,"close":105468,"volume":7747,"rsi_14":53.46,"sma_20":106150.0,"sma_60":106150.0,"sma_120":110485.0},{"date":"2025-04-25","open":105468,"high":107411,"low":105468,"close":106536,"volume":10679,"rsi_14":68.57,"sma_20":106200.0,"sma_60":106285.0,"sma_120":110413.33},{"date":"2025-04-28","open":105857,"high":106828,"low":104691,"close":105177,"volume":16845,"rsi_14":67.13,"sma_20":106270.0,"sma_60":106365.0,"sma_120":110339.17},{"date":"2025-04-29","open":105177,"high":108285,"low":104983,"close":106536,"volume":26118,"rsi_14":77.46,"sma_20":106450.0,"sma_60":106511.67,"sma_120":110236.67},{"date":"2025-04-30","open":105177,"high":107119,"low":105177,"close":106536,"volume":14754,"rsi_14":70.64,"sma_20":106635.0,"sma_60":106660.0,"sma_120":110147.5},{"date":"2025-05-02","open":105662,"high":107313,"low":104983,"close":106148,"volume":10781,"rsi_14":74.76,"sma_20":106785.0,"sma_60":106783.33,"sma_120":110066.67},{"date":"2025-05-07","open":107119,"high":107702,"low":102166,"close":103817,"volume":30765,"rsi_14":57.98,"sma_20":106755.0,"sma_60":106845.0,"sma_120":109964.17},{"date":"2025-05-08","open":102943,"high":103526,"low":100224,"close":100515,"volume":59658,"rsi_14":40.0,"sma_20":106705.0,"sma_60":106886.67,"sma_120":109854.17},{"date":"2025-05-09","open":101001,"high":101972,"low":100224,"close":100612,"volume":16659,"rsi_14":37.78,"sma_20":106715.0,"sma_60":106901.67,"sma_120":109745.83},{"date":"2025-05-12","open":101292,"high":102360,"low":100904,"close":102263,"volume":14851,"rsi_14":43.62,"sma_20":106885.0,"sma_60":106916.67,"sma_120":109655.0},{"date":"2025-05-13","open":101778,"high":102360,"low":100224,"close":100710,"volume":26752,"rsi_14":39.02,"sma_20":106810.0,"sma_60":106921.67,"sma_120":109580.83},{"date":"2025-05-14","open":100807,"high":101098,"low":99933,"close":100710,"volume":15869,"rsi_14":39.75,"sma_20":106785.0,"sma_60":106923.33,"sma_120":109535.0},{"date":"2025-05-15","open":100224,"high":100710,"low":100127,"close":100224,"volume":10362,"rsi_14":39.75,"sma_20":106695.0,"sma_60":106876.67,"sma_120":109483.33},{"date":"2025-05-16","open":100515,"high":100807,"low":99059,"close":99641,"volume":19963,"rsi_14":34.39,"sma_20":106510.0,"sma_60":106825.0,"sma_120":109413.33},{"date":"2025-05-19","open":99738,"high":100612,"low":99156,"close":99350,"volume":12528,"rsi_14":28.86,"sma_20":106280.0,"sma_60":106780.0,"sma_120":109340.83},{"date":"2025-05-20","open":100224,"high":100224,"low":98864,"close":99156,"volume":13746,"rsi_14":22.86,"sma_20":106025.0,"sma_60":106728.33,"sma_120":109225.83},{"date":"2025-05-21","open":99059,"high":99156,"low":97408,"close":97699,"volume":28842,"rsi_14":22.7,"sma_20":105690.0,"sma_60":106623.33,"sma_120":109080.83},{"date":"2025-05-22","open":97699,"high":99447,"low":97505,"close":99059,"volume":15348,"rsi_14":22.7,"sma_20":105440.0,"sma_60":106558.33,"sma_120":108932.5},{"date":"2025-05-23","open":98379,"high":98961,"low":97796,"close":98282,"volume":11162,"rsi_14":21.48,"sma_20":105175.0,"sma_60":106456.67,"sma_120":108775.83},{"date":"2025-05-26","open":98282,"high":99253,"low":97310,"close":99253,"volume":16050,"rsi_14":27.1,"sma_20":104910.0,"sma_60":106388.33,"sma_120":108628.33},{"date":"2025-05-27","open":98282,"high":99738,"low":97990,"close":98864,"volume":18672,"rsi_14":31.11,"sma_20":104570.0,"sma_60":106316.67,"sma_120":108491.67},{"date":"2025-05-28","open":98573,"high":100710,"low":98282,"close":100710,"volume":23007,"rsi_14":50.83,"sma_20":104270.0,"sma_60":106270.0,"sma_120":108364.17},{"date":"2025-05-29","open":101001,"high":103429,"low":100418,"close":103429,"volume":24189,"rsi_14":59.86,"sma_20":104180.0,"sma_60":106296.67,"sma_120":108234.17},{"date":"2025-05-30","open":102846,"high":105080,"low":102846,"close":103720,"volume":27345,"rsi_14":55.64,"sma_20":104035.0,"sma_60":106346.67,"sma_120":108101.67},{"date":"2025-06-02","open":103429,"high":104691,"low":103429,"close":104594,"volume":16552,"rsi_14":65.87,"sma_20":103935.0,"sma_60":106398.33,"sma_120":107992.5},{"date":"2025-06-04","open":104594,"high":107605,"low":104594,"close":107411,"volume":23207,"rsi_14":72.26,"sma_20":104000.0,"sma_60":106455.0,"sma_120":107917.5},{"date":"2025-06-05","open":106342,"high":114112,"low":106342,"close":113432,"volume":65590,"rsi_14":82.08,"sma_20":104495.0,"sma_60":106593.33,"sma_120":107887.5},{"date":"2025-06-09","open":113432,"high":116831,"low":113237,"close":115568,"volume":52078,"rsi_14":85.96,"sma_20":105270.0,"sma_60":106776.67,"sma_120":107869.17},{"date":"2025-06-10","open":115665,"high":116831,"low":114888,"close":116248,"volume":35585,"rsi_14":87.5,"sma_20":106075.0,"sma_60":106981.67,"sma_120":107879.17},{"date":"2025-06-11","open":116345,"high":116831,"low":114986,"close":116345,"volume":25157,"rsi_14":88.31,"sma_20":106800.0,"sma_60":107176.67,"sma_120":107894.17},{"date":"2025-06-12","open":115083,"high":119162,"low":115083,"close":116928,"volume":33061,"rsi_14":94.59,"sma_20":107635.0,"sma_60":107396.67,"sma_120":107952.5},{"date":"2025-06-13","open":116345,"high":118967,"low":114500,"close":115374,"volume":32624,"rsi_14":87.5,"sma_20":108390.0,"sma_60":107591.67,"sma_120":107973.33},{"date":"2025-06-16","open":116151,"high":116151,"low":113237,"close":115665,"volume":25464,"rsi_14":90.87,"sma_20":109185.0,"sma_60":107768.33,"sma_120":107967.5},{"date":"2025-06-17","open":114597,"high":117025,"low":114014,"close":115957,"volume":34565,"rsi_14":90.57,"sma_20":110025.0,"sma_60":107968.33,"sma_120":107960.0},{"date":"2025-06-18","open":114791,"high":116248,"low":112849,"close":114694,"volume":30626,"rsi_14":86.88,"sma_20":110815.0,"sma_60":108116.67,"sma_120":107937.5},{"date":"2025-06-19","open":114209,"high":115763,"low":113820,"close":114888,"volume":20241,"rsi_14":85.78,"sma_20":111625.0,"sma_60":108235.0,"sma_120":107938.33},{"date":"2025-06-20","open":115277,"high":116345,"low":114888,"close":116054,"volume":19335,"rsi_14":84.57,"sma_20":112570.0,"sma_60":108361.67,"sma_120":107935.0},{"date":"2025-06-23","open":113723,"high":114888,"low":113140,"close":113917,"volume":33940,"rsi_14":75.36,"sma_20":113335.0,"sma_60":108446.67,"sma_120":107909.17},{"date":"2025-06-24","open":115568,"high":118385,"low":114597,"close":117608,"volume":33263,"rsi_14":78.39,"sma_20":114330.0,"sma_60":108615.0,"sma_120":107927.5},{"date":"2025-06-25","open":116831,"high":119453,"low":116345,"close":117316,"volume":25811,"rsi_14":74.29,"sma_20":115260.0,"sma_60":108790.0,"sma_120":107965.0},{"date":"2025-06-26","open":117996,"high":118482,"low":114597,"close":117316,"volume":29883,"rsi_14":63.51,"sma_20":116210.0,"sma_60":108976.67,"sma_120":107995.83},{"date":"2025-06-27","open":117899,"high":117899,"low":114597,"close":115471,"volume":19520,"rsi_14":49.66,"sma_20":116970.0,"sma_60":109146.67,"sma_120":108024.17},{"date":"2025-06-30","open":116539,"high":117511,"low":114306,"close":115763,"volume":21743,"rsi_14":48.23,"sma_20":117605.0,"sma_60":109351.67,"sma_120":108060.0},{"date":"2025-07-01","open":115277,"high":123823,"low":115277,"close":122949,"volume":47931,"rsi_14":65.89,"sma_20":118595.0,"sma_60":109693.33,"sma_120":108175.0},{"date":"2025-07-02","open":123338,"high":130039,"low":121978,"close":128388,"volume":72262,"rsi_14":72.35,"sma_20":119820.0,"sma_60":110130.0,"sma_120":108343.33},{"date":"2025-07-03","open":128388,"high":128388,"low":125571,"close":126640,"volume":28857,"rsi_14":71.8,"sma_20":120810.0,"sma_60":110531.67,"sma_120":108526.67},{"date":"2025-07-04","open":126251,"high":126542,"low":122852,"close":123046,"volume":13787,"rsi_14":62.67,"sma_20":121305.0,"sma_60":110851.67,"sma_120":108645.0},{"date":"2025-07-07","open":123823,"high":131010,"low":122172,"close":127222,"volume":41898,"rsi_14":67.06,"sma_20":121905.0,"sma_60":111293.33,"sma_120":108810.83},{"date":"2025-07-08","open":128193,"high":128193,"low":125183,"close":126640,"volume":15496,"rsi_14":68.47,"sma_20":122440.0,"sma_60":111743.33,"sma_120":108976.67},{"date":"2025-07-09","open":127999,"high":128970,"low":124989,"close":126251,"volume":25372,"rsi_14":67.46,"sma_20":122950.0,"sma_60":112211.67,"sma_120":109139.17},{"date":"2025-07-10","open":126834,"high":128970,"low":125765,"close":128970,"volume":34719,"rsi_14":68.95,"sma_20":123570.0,"sma_60":112671.67,"sma_120":109319.17},{"date":"2025-07-11","open":127805,"high":128291,"low":125183,"close":126057,"volume":21033,"rsi_14":67.41,"sma_20":124120.0,"sma_60":113098.33,"sma_120":109483.33},{"date":"2025-07-14","open":124309,"high":128970,"low":124309,"close":127319,"volume":22243,"rsi_14":64.97,"sma_20":124720.0,"sma_60":113533.33,"sma_120":109678.33},{"date":"2025-07-15","open":126251,"high":127319,"low":125280,"close":126834,"volume":13780,"rsi_14":64.58,"sma_20":125280.0,"sma_60":113938.33,"sma_120":109874.17},{"date":"2025-07-16","open":127805,"high":127805,"low":124891,"close":125960,"volume":20003,"rsi_14":62.9,"sma_20":125860.0,"sma_60":114318.33,"sma_120":110082.5},{"date":"2025-07-17","open":128096,"high":129456,"low":124600,"close":128679,"volume":29090,"rsi_14":69.21,"sma_20":126570.0,"sma_60":114740.0,"sma_120":110308.33},{"date":"2025-07-18","open":128776,"high":134506,"low":127902,"close":133729,"volume":49892,"rsi_14":72.95,"sma_20":127480.0,"sma_60":115246.67,"sma_120":110582.5},{"date":"2025-07-21","open":133632,"high":136448,"low":132467,"close":135768,"volume":32194,"rsi_14":68.86,"sma_20":128605.0,"sma_60":115793.33,"sma_120":110880.0},{"date":"2025-07-22","open":135671,"high":138973,"low":135477,"close":138391,"volume":539278,"rsi_14":66.04,"sma_20":129675.0,"sma_60":116393.33,"sma_120":111195.0},{"date":"2025-07-23","open":137128,"high":137905,"low":131592,"close":132369,"volume":45345,"rsi_14":58.08,"sma_20":130450.0,"sma_60":116873.33,"sma_120":111460.83},{"date":"2025-07-24","open":130816,"high":131884,"low":128388,"close":128582,"volume":45274,"rsi_14":57.77,"sma_20":131030.0,"sma_60":117270.0,"sma_120":111710.0},{"date":"2025-07-25","open":127319,"high":130330,"low":126154,"close":128679,"volume":33456,"rsi_14":52.31,"sma_20":131710.0,"sma_60":117650.0,"sma_120":111967.5},{"date":"2025-07-28","open":128679,"high":131398,"low":126445,"close":127611,"volume":36202,"rsi_14":51.52,"sma_20":132320.0,"sma_60":118035.0,"sma_120":112200.0},{"date":"2025-07-29","open":126640,"high":127514,"low":124309,"close":127416,"volume":22307,"rsi_14":51.83,"sma_20":132550.0,"sma_60":118393.33,"sma_120":112452.5},{"date":"2025-07-30","open":125765,"high":128193,"low":125765,"close":127319,"volume":13634,"rsi_14":47.18,"sma_20":132495.0,"sma_60":118750.0,"sma_120":112705.0},{"date":"2025-07-31","open":126348,"high":127708,"low":125668,"close":126251,"volume":15331,"rsi_14":50.35,"sma_20":132475.0,"sma_60":119095.0,"sma_120":112939.17},{"date":"2025-08-01","open":125765,"high":127611,"low":123532,"close":126542,"volume":35113,"rsi_14":48.53,"sma_20":132655.0,"sma_60":119485.0,"sma_120":113165.0},{"date":"2025-08-04","open":126640,"high":133826,"low":124989,"close":130913,"volume":57322,"rsi_14":56.73,"sma_20":132845.0,"sma_60":120006.67,"sma_120":113446.67},{"date":"2025-08-05","open":133049,"high":134797,"low":127125,"close":128096,"volume":34532,"rsi_14":53.31,"sma_20":132920.0,"sma_60":120478.33,"sma_120":113690.0},{"date":"2025-08-06","open":126737,"high":130136,"low":123823,"close":125571,"volume":32061,"rsi_14":45.15,"sma_20":132885.0,"sma_60":120878.33,"sma_120":113897.5},{"date":"2025-08-07","open":124697,"high":127319,"low":124600,"close":126834,"volume":16985,"rsi_14":37.8,"sma_20":132775.0,"sma_60":121326.67,"sma_120":114124.17},{"date":"2025-08-08","open":126640,"high":127999,"low":124406,"close":126154,"volume":15598,"rsi_14":32.13,"sma_20":132780.0,"sma_60":121763.33,"sma_120":114343.33},{"date":"2025-08-11","open":126154,"high":126154,"low":121881,"close":122464,"volume":21857,"rsi_14":21.53,"sma_20":132530.0,"sma_60":122145.0,"sma_120":114510.83},{"date":"2025-08-12","open":123046,"high":123046,"low":120910,"close":121687,"volume":38527,"rsi_14":26.5,"sma_20":132265.0,"sma_60":122523.33,"sma_120":114674.17},{"date":"2025-08-13","open":121687,"high":122366,"low":118967,"close":119744,"volume":16328,"rsi_14":28.84,"sma_20":131945.0,"sma_60":122873.33,"sma_120":114826.67},{"date":"2025-08-14","open":120424,"high":121395,"low":119356,"close":119939,"volume":23272,"rsi_14":29.17,"sma_20":131495.0,"sma_60":123230.0,"sma_120":114979.17},{"date":"2025-08-18","open":119647,"high":121298,"low":119162,"close":120036,"volume":10032,"rsi_14":31.07,"sma_20":130790.0,"sma_60":123613.33,"sma_120":115118.33},{"date":"2025-08-19","open":120521,"high":120715,"low":116442,"close":119162,"volume":13696,"rsi_14":30.05,"sma_20":129935.0,"sma_60":123958.33,"sma_120":115258.33},{"date":"2025-08-20","open":120424,"high":120813,"low":116637,"close":120521,"volume":22977,"rsi_14":34.51,"sma_20":129015.0,"sma_60":124340.0,"sma_120":115398.33},{"date":"2025-08-21","open":120036,"high":121978,"low":119162,"close":119259,"volume":5585,"rsi_14":34.21,"sma_20":128340.0,"sma_60":124683.33,"sma_120":115535.83},{"date":"2025-08-22","open":119259,"high":119939,"low":115957,"close":116539,"volume":22223,"rsi_14":29.64,"sma_20":127720.0,"sma_60":124986.67,"sma_120":115651.67},{"date":"2025-08-25","open":116539,"high":118385,"low":115083,"close":117511,"volume":18748,"rsi_14":18.35,"sma_20":127145.0,"sma_60":125275.0,"sma_120":115772.5},{"date":"2025-08-26","open":116539,"high":117899,"low":116345,"close":116539,"volume":9128,"rsi_14":20.1,"sma_20":126575.0,"sma_60":125500.0,"sma_120":115898.33},{"date":"2025-08-27","open":116442,"high":117899,"low":116151,"close":116442,"volume":6172,"rsi_14":22.99,"sma_20":126010.0,"sma_60":125718.33,"sma_120":116032.5},{"date":"2025-08-28","open":115957,"high":118093,"low":115374,"close":115957,"volume":11936,"rsi_14":16.27,"sma_20":125425.0,"sma_60":125913.33,"sma_120":116155.83},{"date":"2025-08-29","open":117316,"high":117608,"low":114500,"close":116151,"volume":23621,"rsi_14":18.01,"sma_20":124905.0,"sma_60":126063.33,"sma_120":116259.17},{"date":"2025-09-01","open":116054,"high":117219,"low":115277,"close":116734,"volume":8718,"rsi_14":27.13,"sma_20":124400.0,"sma_60":126120.0,"sma_120":116356.67},{"date":"2025-09-02","open":115763,"high":117122,"low":114888,"close":115568,"volume":7830,"rsi_14":26.32,"sma_20":123610.0,"sma_60":126120.0,"sma_120":116448.33},{"date":"2025-09-03","open":114694,"high":115665,"low":113626,"close":114500,"volume":14313,"rsi_14":28.23,"sma_20":122910.0,"sma_60":126090.0,"sma_120":116535.83},{"date":"2025-09-04","open":113529,"high":115374,"low":113529,"close":114986,"volume":25650,"rsi_14":29.92,"sma_20":122365.0,"sma_60":126066.67,"sma_120":116621.67},{"date":"2025-09-05","open":114112,"high":115277,"low":114014,"close":115083,"volume":10777,"rsi_14":29.92,"sma_20":121760.0,"sma_60":126035.0,"sma_120":116715.83},{"date":"2025-09-08","open":115180,"high":115568,"low":113917,"close":114597,"volume":12002,"rsi_14":30.89,"sma_20":121165.0,"sma_60":126021.67,"sma_120":116806.67},{"date":"2025-09-09","open":115568,"high":115568,"low":113237,"close":114306,"volume":12504,"rsi_14":21.43,"sma_20":120745.0,"sma_60":125998.33,"sma_120":116883.33},{"date":"2025-09-10","open":113626,"high":114888,"low":113626,"close":114014,"volume":11987,"rsi_14":23.53,"sma_20":120350.0,"sma_60":125965.0,"sma_120":116966.67},{"date":"2025-09-11","open":113626,"high":116831,"low":113432,"close":115665,"volume":43016,"rsi_14":45.05,"sma_20":120140.0,"sma_60":125981.67,"sma_120":117049.17},{"date":"2025-09-12","open":119259,"high":119841,"low":117219,"close":117316,"volume":21150,"rsi_14":48.98,"sma_20":120005.0,"sma_60":126023.33,"sma_120":117129.17},{"date":"2025-09-15","open":116345,"high":118482,"low":116151,"close":117413,"volume":13616,"rsi_14":55.06,"sma_20":119870.0,"sma_60":126046.67,"sma_120":117204.17},{"date":"2025-09-16","open":117413,"high":118093,"low":116442,"close":117511,"volume":18310,"rsi_14":56.18,"sma_20":119785.0,"sma_60":126108.33,"sma_120":117277.5},{"date":"2025-09-17","open":117025,"high":118482,"low":116539,"close":117219,"volume":12649,"rsi_14":57.47,"sma_20":119615.0,"sma_60":126101.67,"sma_120":117358.33},{"date":"2025-09-18","open":117310,"high":117310,"low":115379,"close":116248,"volume":13402,"rsi_14":54.55,"sma_20":119495.0,"sma_60":126095.0,"sma_120":117442.5},{"date":"2025-09-19","open":119800,"high":120200,"low":118300,"close":120200,"volume":20498,"rsi_14":50.0,"sma_20":119505.0,"sma_60":126085.0,"sma_120":117530.83},{"date":"2025-09-22","open":116345,"high":117025,"low":114986,"close":115568,"volume":13631,"rsi_14":50.0,"sma_20":119405.0,"sma_60":126086.67,"sma_120":117616.67},{"date":"2025-09-23","open":115083,"high":115860,"low":114500,"close":114986,"volume":9218,"rsi_14":53.16,"sma_20":119325.0,"sma_60":126073.33,"sma_120":117712.5},{"date":"2025-09-24","open":115957,"high":115957,"low":113626,"close":113626,"volume":16018,"rsi_14":42.05,"sma_20":119180.0,"sma_60":125913.33,"sma_120":117803.33},{"date":"2025-09-25","open":114694,"high":114694,"low":111781,"close":112655,"volume":14009,"rsi_14":37.11,"sma_20":119010.0,"sma_60":125643.33,"sma_120":117886.67},{"date":"2025-09-26","open":112169,"high":112558,"low":111684,"close":112072,"volume":17916,"rsi_14":36.73,"sma_20":118800.0,"sma_60":125393.33,"sma_120":117962.5},{"date":"2025-09-29","open":113140,"high":113140,"low":111781,"close":112655,"volume":11941,"rsi_14":41.58,"sma_20":118590.0,"sma_60":125215.0,"sma_120":118033.33},{"date":"2025-09-30","open":111975,"high":112946,"low":111198,"close":111975,"volume":13509,"rsi_14":40.0,"sma_20":118405.0,"sma_60":124953.33,"sma_120":118123.33},{"date":"2025-10-01","open":112169,"high":112363,"low":110712,"close":110907,"volume":12109,"rsi_14":25.25,"sma_20":118220.0,"sma_60":124683.33,"sma_120":118213.33},{"date":"2025-10-02","open":111781,"high":112558,"low":110421,"close":110421,"volume":48679,"rsi_14":9.2,"sma_20":117985.0,"sma_60":124411.67,"sma_120":118311.67},{"date":"2025-10-10","open":109936,"high":111392,"low":109644,"close":110907,"volume":23126,"rsi_14":13.19,"sma_20":117770.0,"sma_60":124101.67,"sma_120":118386.67},{"date":"2025-10-13","open":111392,"high":111392,"low":108867,"close":109838,"volume":28407,"rsi_14":10.89,"sma_20":117525.0,"sma_60":123823.33,"sma_120":118460.83},{"date":"2025-10-14","open":108964,"high":109838,"low":107993,"close":108770,"volume":25845,"rsi_14":10.09,"sma_20":117240.0,"sma_60":123505.0,"sma_120":118519.17},{"date":"2025-10-15","open":108479,"high":110712,"low":108479,"close":110421,"volume":13898,"rsi_14":22.76,"sma_20":117055.0,"sma_60":123223.33,"sma_120":118580.83},{"date":"2025-10-16","open":109838,"high":112461,"low":109644,"close":111489,"volume":24206,"rsi_14":29.55,"sma_20":116840.0,"sma_60":122975.0,"sma_120":118646.67},{"date":"2025-10-17","open":112363,"high":112461,"low":110227,"close":111004,"volume":14287,"rsi_14":31.2,"sma_20":116515.0,"sma_60":122671.67,"sma_120":118705.83},{"date":"2025-10-20","open":110518,"high":111684,"low":109450,"close":111684,"volume":17472,"rsi_14":36.51,"sma_20":116220.0,"sma_60":122293.33,"sma_120":118770.0},{"date":"2025-10-21","open":111295,"high":112169,"low":110227,"close":111004,"volume":17279,"rsi_14":38.66,"sma_20":115885.0,"sma_60":121868.33,"sma_120":118830.83},{"date":"2025-10-22","open":110518,"high":112461,"low":109644,"close":112072,"volume":18939,"rsi_14":47.5,"sma_20":115620.0,"sma_60":121416.67,"sma_120":118905.0},{"date":"2025-10-23","open":112363,"high":114209,"low":111392,"close":112849,"volume":27455,"rsi_14":53.28,"sma_20":115410.0,"sma_60":121081.67,"sma_120":118977.5},{"date":"2025-10-24","open":114112,"high":114112,"low":111198,"close":112655,"volume":18257,"rsi_14":50.0,"sma_20":115200.0,"sma_60":120808.33,"sma_120":119039.17},{"date":"2025-10-27","open":111684,"high":115083,"low":111684,"close":115083,"volume":26415,"rsi_14":61.76,"sma_20":115175.0,"sma_60":120575.0,"sma_120":119112.5},{"date":"2025-10-28","open":115180,"high":115374,"low":113529,"close":114986,"volume":14090,"rsi_14":66.67,"sma_20":115175.0,"sma_60":120358.33,"sma_120":119196.67},{"date":"2025-10-29","open":115568,"high":115568,"low":112169,"close":112752,"volume":19603,"rsi_14":58.33,"sma_20":115130.0,"sma_60":120106.67,"sma_120":119250.0},{"date":"2025-10-30","open":112169,"high":113917,"low":112169,"close":113237,"volume":19208,"rsi_14":58.33,"sma_20":115160.0,"sma_60":119865.0,"sma_120":119307.5},{"date":"2025-10-31","open":112363,"high":113917,"low":111781,"close":111975,"volume":18263,"rsi_14":57.53,"sma_20":115155.0,"sma_60":119620.0,"sma_120":119357.5},{"date":"2025-11-03","open":111684,"high":112558,"low":110907,"close":111684,"volume":13706,"rsi_14":60.87,"sma_20":115105.0,"sma_60":119365.0,"sma_120":119425.0},{"date":"2025-11-04","open":111489,"high":117705,"low":110712,"close":117025,"volume":50587,"rsi_14":69.32,"sma_20":115365.0,"sma_60":119126.67,"sma_120":119566.67},{"date":"2025-11-05","open":117996,"high":118579,"low":116151,"close":117511,"volume":34864,"rsi_14":68.24,"sma_20":115705.0,"sma_60":118945.0,"sma_120":119711.67},{"date":"2025-11-06","open":119453,"high":124600,"low":116345,"close":122755,"volume":49598,"rsi_14":77.63,"sma_20":116340.0,"sma_60":118896.67,"sma_120":119887.5},{"date":"2025-11-07","open":122561,"high":122561,"low":113432,"close":114014,"volume":33980,"rsi_14":53.97,"sma_20":116500.0,"sma_60":118676.67,"sma_120":120001.67},{"date":"2025-11-10","open":116248,"high":116248,"low":113140,"close":114791,"volume":13146,"rsi_14":56.44,"sma_20":116755.0,"sma_60":118481.67,"sma_120":120122.5},{"date":"2025-11-11","open":114112,"high":115277,"low":113237,"close":114500,"volume":23145,"rsi_14":54.24,"sma_20":117050.0,"sma_60":118345.0,"sma_120":120245.0},{"date":"2025-11-12","open":113917,"high":117316,"low":113140,"close":117316,"volume":13408,"rsi_14":57.28,"sma_20":117405.0,"sma_60":118270.0,"sma_120":120396.67},{"date":"2025-11-13","open":117316,"high":117316,"low":115665,"close":116345,"volume":35754,"rsi_14":55.86,"sma_20":117655.0,"sma_60":118211.67,"sma_120":120542.5},{"date":"2025-11-14","open":115665,"high":117316,"low":114597,"close":114888,"volume":13653,"rsi_14":49.68,"sma_20":117855.0,"sma_60":118125.0,"sma_120":120677.5},{"date":"2025-11-17","open":114888,"high":116734,"low":114888,"close":115860,"volume":15760,"rsi_14":51.39,"sma_20":118070.0,"sma_60":118053.33,"sma_120":120833.33},{"date":"2025-11-18","open":115471,"high":117122,"low":114888,"close":115568,"volume":17540,"rsi_14":54.79,"sma_20":118305.0,"sma_60":117991.67,"sma_120":120975.0},{"date":"2025-11-19","open":117122,"high":118482,"low":115568,"close":118385,"volume":22867,"rsi_14":58.1,"sma_20":118630.0,"sma_60":117955.0,"sma_120":121147.5},{"date":"2025-11-20","open":117316,"high":119162,"low":116831,"close":118190,"volume":19538,"rsi_14":60.13,"sma_20":118905.0,"sma_60":117936.67,"sma_120":121310.0},{"date":"2025-11-21","open":118870,"high":121881,"low":117122,"close":121007,"volume":33413,"rsi_14":64.04,"sma_20":119335.0,"sma_60":118013.33,"sma_120":121500.0},{"date":"2025-11-24","open":122172,"high":122172,"low":118190,"close":118870,"volume":17384,"rsi_14":53.07,"sma_20":119530.0,"sma_60":118036.67,"sma_120":121655.83},{"date":"2025-11-25","open":119064,"high":120036,"low":112169,"close":116248,"volume":14497,"rsi_14":48.04,"sma_20":119595.0,"sma_60":118031.67,"sma_120":121765.83},{"date":"2025-11-26","open":118773,"high":118773,"low":110130,"close":112169,"volume":48283,"rsi_14":32.92,"sma_20":119565.0,"sma_60":117958.33,"sma_120":121838.33},{"date":"2025-11-27","open":112946,"high":114597,"low":111781,"close":113917,"volume":23788,"rsi_14":49.8,"sma_20":119600.0,"sma_60":117923.33,"sma_120":121918.33},{"date":"2025-11-28","open":113917,"high":116442,"low":112946,"close":116248,"volume":13175,"rsi_14":52.85,"sma_20":119820.0,"sma_60":117925.0,"sma_120":121994.17},{"date":"2025-12-01","open":116539,"high":118190,"low":115763,"close":116928,"volume":14211,"rsi_14":54.68,"sma_20":120090.0,"sma_60":117928.33,"sma_120":122024.17},{"date":"2025-12-02","open":117608,"high":119162,"low":115471,"close":118482,"volume":20541,"rsi_14":52.36,"sma_20":120165.0,"sma_60":117978.33,"sma_120":122049.17},{"date":"2025-12-03","open":117316,"high":127999,"low":117316,"close":127222,"volume":48297,"rsi_14":66.77,"sma_20":120665.0,"sma_60":118196.67,"sma_120":122143.33},{"date":"2025-12-04","open":127125,"high":135963,"low":126057,"close":133243,"volume":101898,"rsi_14":74.8,"sma_20":121205.0,"sma_60":118510.0,"sma_120":122288.33},{"date":"2025-12-05","open":130039,"high":131592,"low":127902,"close":129262,"volume":32717,"rsi_14":66.75,"sma_20":121990.0,"sma_60":118753.33,"sma_120":122394.17},{"date":"2025-12-08","open":129262,"high":130816,"low":125668,"close":126542,"volume":16471,"rsi_14":62.93,"sma_20":122595.0,"sma_60":118958.33,"sma_120":122490.0},{"date":"2025-12-09","open":124794,"high":128970,"low":124406,"close":125377,"volume":17203,"rsi_14":58.57,"sma_20":123155.0,"sma_60":119148.33,"sma_120":122573.33},{"date":"2025-12-10","open":126931,"high":127028,"low":124212,"close":125765,"volume":17057,"rsi_14":59.24,"sma_20":123590.0,"sma_60":119350.0,"sma_120":122657.5},{"date":"2025-12-11","open":130524,"high":145674,"low":130524,"close":137711,"volume":219753,"rsi_14":66.67,"sma_20":124690.0,"sma_60":119728.33,"sma_120":122855.0},{"date":"2025-12-12","open":148685,"high":150336,"low":133826,"close":136351,"volume":130623,"rsi_14":67.72,"sma_20":125795.0,"sma_60":120055.0,"sma_120":123039.17},{"date":"2025-12-15","open":134117,"high":137031,"low":131884,"close":132564,"volume":58556,"rsi_14":66.15,"sma_20":126655.0,"sma_60":120315.0,"sma_120":123180.83},{"date":"2025-12-16","open":131204,"high":133146,"low":129262,"close":129553,"volume":42884,"rsi_14":67.58,"sma_20":127375.0,"sma_60":120521.67,"sma_120":123315.0},{"date":"2025-12-17","open":129553,"high":131107,"low":128582,"close":129844,"volume":32139,"rsi_14":66.6,"sma_20":127965.0,"sma_60":120738.33,"sma_120":123420.0},{"date":"2025-12-18","open":129165,"high":130039,"low":125765,"close":126931,"volume":27862,"rsi_14":61.0,"sma_20":128415.0,"sma_60":120910.0,"sma_120":123502.5},{"date":"2025-12-19","open":128873,"high":130039,"low":125863,"close":129650,"volume":39015,"rsi_14":62.57,"sma_20":128860.0,"sma_60":121131.67,"sma_120":123608.33},{"date":"2025-12-22","open":130039,"high":130039,"low":127222,"close":129359,"volume":24169,"rsi_14":61.02,"sma_20":129400.0,"sma_60":121368.33,"sma_120":123727.5},{"date":"2025-12-23","open":128582,"high":131592,"low":128485,"close":131398,"volume":28901,"rsi_14":54.9,"sma_20":130180.0,"sma_60":121650.0,"sma_120":123861.67},{"date":"2025-12-24","open":137614,"high":140916,"low":134992,"close":139362,"volume":88973,"rsi_14":56.86,"sma_20":131580.0,"sma_60":122091.67,"sma_120":124002.5},{"date":"2025-12-26","open":135963,"high":140333,"low":135963,"close":136060,"volume":41447,"rsi_14":57.74,"sma_20":132720.0,"sma_60":122493.33,"sma_120":124068.33},{"date":"2025-12-29","open":132758,"high":135574,"low":130524,"close":134894,"volume":38942,"rsi_14":59.86,"sma_20":133680.0,"sma_60":122885.0,"sma_120":124139.17},{"date":"2025-12-30","open":134894,"high":136157,"low":133535,"close":135186,"volume":24709,"rsi_14":61.83,"sma_20":134620.0,"sma_60":123271.67,"sma_120":124243.33},{"date":"2026-01-02","open":135186,"high":135768,"low":129262,"close":130136,"volume":30146,"rsi_14":54.74,"sma_20":135220.0,"sma_60":123583.33,"sma_120":124268.33},{"date":"2026-01-05","open":131398,"high":131690,"low":126057,"close":127708,"volume":48120,"rsi_14":36.34,"sma_20":135245.0,"sma_60":123871.67,"sma_120":124277.5},{"date":"2026-01-06","open":126737,"high":127611,"low":122658,"close":123338,"volume":24871,"rsi_14":33.58,"sma_20":134735.0,"sma_60":124093.33,"sma_120":124252.5},{"date":"2026-01-07","open":122852,"high":124115,"low":121395,"close":123726,"volume":31833,"rsi_14":37.8,"sma_20":134450.0,"sma_60":124313.33,"sma_120":124207.5},{"date":"2026-01-08","open":122464,"high":123143,"low":121007,"close":121978,"volume":21961,"rsi_14":39.17,"sma_20":134215.0,"sma_60":124521.67,"sma_120":124172.5},{"date":"2026-01-09","open":120715,"high":122852,"low":120133,"close":121395,"volume":20536,"rsi_14":38.02,"sma_20":134010.0,"sma_60":124738.33,"sma_120":124121.67},{"date":"2026-01-12","open":121589,"high":122561,"low":119939,"close":121201,"volume":20633,"rsi_14":41.19,"sma_20":133775.0,"sma_60":124923.33,"sma_120":124073.33},{"date":"2026-01-13","open":122464,"high":123532,"low":120618,"close":122075,"volume":22800,"rsi_14":37.66,"sma_20":132970.0,"sma_60":125105.0,"sma_120":124040.0},{"date":"2026-01-14","open":122561,"high":127902,"low":121201,"close":125474,"volume":40576,"rsi_14":44.25,"sma_20":132410.0,"sma_60":125353.33,"sma_120":124012.5},{"date":"2026-01-15","open":124503,"high":125474,"low":121007,"close":123143,"volume":35053,"rsi_14":37.89,"sma_20":131925.0,"sma_60":125550.0,"sma_120":123921.67},{"date":"2026-01-16","open":123143,"high":124017,"low":122172,"close":122658,"volume":20626,"rsi_14":62.88,"sma_20":120385.0,"sma_60":118026.67,"sma_120":122073.33},{"date":"2026-01-19","open":122366,"high":124891,"low":121589,"close":124406,"volume":25285,"rsi_14":26.74,"sma_20":131290.0,"sma_60":125961.67,"sma_120":123689.17},{"date":"2026-01-20","open":123435,"high":126640,"low":123435,"close":126445,"volume":20773,"rsi_14":33.71,"sma_20":131265.0,"sma_60":126195.0,"sma_120":123638.33},{"date":"2026-01-21","open":125668,"high":128096,"low":123240,"close":126542,"volume":29394,"rsi_14":33.21,"sma_20":131105.0,"sma_60":126433.33,"sma_120":123620.83},{"date":"2026-01-22","open":125280,"high":129553,"low":124406,"close":127708,"volume":28499,"rsi_14":44.44,"sma_20":131020.0,"sma_60":126650.0,"sma_120":123612.5},{"date":"2026-01-23","open":127222,"high":129165,"low":127028,"close":127514,"volume":22596,"rsi_14":49.5,"sma_20":130820.0,"sma_60":126865.0,"sma_120":123611.67},{"date":"2026-01-26","open":127319,"high":129941,"low":125863,"close":126737,"volume":20786,"rsi_14":60.61,"sma_20":130170.0,"sma_60":127105.0,"sma_120":123605.83},{"date":"2026-01-27","open":126737,"high":128388,"low":125668,"close":127319,"volume":13957,"rsi_14":61.08,"sma_20":129720.0,"sma_60":127346.67,"sma_120":123605.83},{"date":"2026-01-28","open":127319,"high":127902,"low":125668,"close":126445,"volume":26838,"rsi_14":64.56,"sma_20":129285.0,"sma_60":127595.0,"sma_120":123607.5},{"date":"2026-01-29","open":125474,"high":127514,"low":124115,"close":127222,"volume":16986,"rsi_14":68.75,"sma_20":128875.0,"sma_60":127861.67,"sma_120":123613.33},{"date":"2026-01-30","open":126057,"high":132758,"low":124600,"close":129650,"volume":47097,"rsi_14":73.77,"sma_20":128850.0,"sma_60":128078.33,"sma_120":123602.5},{"date":"2026-02-02","open":130524,"high":133535,"low":128096,"close":130718,"volume":45878,"rsi_14":74.05,"sma_20":129005.0,"sma_60":128305.0,"sma_120":123625.0},{"date":"2026-02-03","open":132855,"high":132952,"low":126737,"close":131398,"volume":46465,"rsi_14":69.43,"sma_20":129420.0,"sma_60":128453.33,"sma_120":123675.0},{"date":"2026-02-04","open":132758,"high":143926,"low":129941,"close":133826,"volume":130095,"rsi_14":70.63,"sma_20":121250.0,"sma_60":118340.0,"sma_120":122230.0},{"date":"2026-02-05","open":136545,"high":136934,"low":129067,"close":131592,"volume":48138,"rsi_14":68.47,"sma_20":121975.0,"sma_60":118633.33,"sma_120":122361.67},{"date":"2026-02-06","open":131398,"high":132175,"low":127611,"close":130233,"volume":24751,"rsi_14":68.63,"sma_20":122360.0,"sma_60":118895.0,"sma_120":122480.83},{"date":"2026-02-09","open":133341,"high":143246,"low":130524,"close":138585,"volume":64679,"rsi_14":73.4,"sma_20":123625.0,"sma_60":119298.33,"sma_120":122666.67},{"date":"2026-02-10","open":141304,"high":141304,"low":134215,"close":134409,"volume":24525,"rsi_14":67.96,"sma_20":124635.0,"sma_60":119638.33,"sma_120":122830.0},{"date":"2026-02-11","open":135963,"high":135963,"low":132855,"close":133632,"volume":22553,"rsi_14":65.13,"sma_20":125620.0,"sma_60":119970.0,"sma_120":122984.17},{"date":"2026-02-12","open":133729,"high":136060,"low":133632,"close":135089,"volume":25921,"rsi_14":66.35,"sma_20":126535.0,"sma_60":120331.67,"sma_120":123148.33},{"date":"2026-02-13","open":135186,"high":137322,"low":134506,"close":136545,"volume":30192,"rsi_14":65.44,"sma_20":127575.0,"sma_60":120690.0,"sma_120":123335.83},{"date":"2026-02-19","open":137614,"high":139265,"low":134215,"close":137711,"volume":37444,"rsi_14":69.09,"sma_20":128750.0,"sma_60":121040.0,"sma_120":123531.67},{"date":"2026-02-20","open":136740,"high":138099,"low":135574,"close":137905,"volume":17737,"rsi_14":73.08,"sma_20":129885.0,"sma_60":121391.67,"sma_120":123719.17},{"date":"2026-02-23","open":138391,"high":145383,"low":137614,"close":143926,"volume":34867,"rsi_14":82.5,"sma_20":131345.0,"sma_60":121845.0,"sma_120":123976.67},{"date":"2026-02-24","open":144023,"high":144218,"low":140624,"close":141790,"volume":23752,"rsi_14":78.3,"sma_20":132550.0,"sma_60":122266.67,"sma_120":124184.17},{"date":"2026-02-25","open":141790,"high":141790,"low":138779,"close":140139,"volume":20522,"rsi_14":63.82,"sma_20":137715.0,"sma_60":132905.0,"sma_120":125468.33},{"date":"2026-02-26","open":139556,"high":140333,"low":135768,"close":136934,"volume":40756,"rsi_14":65.74,"sma_20":134500.0,"sma_60":123011.67,"sma_120":124548.33},{"date":"2026-02-27","open":137905,"high":137905,"low":134894,"close":135089,"volume":21795,"rsi_14":51.75,"sma_20":138640.0,"sma_60":133693.33,"sma_120":125808.33},{"date":"2026-03-03","open":135963,"high":135963,"low":128873,"close":128970,"volume":26518,"rsi_14":46.72,"sma_20":138770.0,"sma_60":133911.67,"sma_120":125918.33},{"date":"2026-03-04","open":123240,"high":128970,"low":117219,"close":117511,"volume":34278,"rsi_14":37.28,"sma_20":138270.0,"sma_60":133921.67,"sma_120":125925.0},{"date":"2026-03-05","open":121201,"high":134409,"low":120521,"close":121687,"volume":22569,"rsi_14":31.57,"sma_20":137860.0,"sma_60":133976.67,"sma_120":125977.5},{"date":"2026-03-06","open":119259,"high":122658,"low":117705,"close":121687,"volume":26952,"rsi_14":34.73,"sma_20":137395.0,"sma_60":133881.67,"sma_120":126039.17},{"date":"2026-03-09","open":117025,"high":119162,"low":116248,"close":117802,"volume":21688,"rsi_14":32.32,"sma_20":136695.0,"sma_60":133616.67,"sma_120":126063.33},{"date":"2026-03-10","open":121492,"high":121492,"low":117511,"close":119064,"volume":19956,"rsi_14":32.03,"sma_20":135935.0,"sma_60":133441.67,"sma_120":126097.5},{"date":"2026-03-11","open":120036,"high":124406,"low":119162,"close":120424,"volume":21984,"rsi_14":31.88,"sma_20":135360.0,"sma_60":133336.67,"sma_120":126147.5},{"date":"2026-03-12","open":121104,"high":121492,"low":119550,"close":120521,"volume":32262,"rsi_14":30.2,"sma_20":134860.0,"sma_60":133253.33,"sma_120":126200.83},{"date":"2026-03-13","open":118967,"high":119647,"low":117511,"close":117996,"volume":20845,"rsi_14":28.24,"sma_20":133800.0,"sma_60":133120.0,"sma_120":126235.0},{"date":"2026-03-16","open":117802,"high":118773,"low":116539,"close":116637,"volume":15002,"rsi_14":16.78,"sma_20":132885.0,"sma_60":124758.33,"sma_120":124290.83},{"date":"2026-03-17","open":117511,"high":118093,"low":116345,"close":116539,"volume":18574,"rsi_14":17.66,"sma_20":132005.0,"sma_60":124891.67,"sma_120":124198.33},{"date":"2026-03-18","open":117219,"high":118288,"low":116928,"close":117802,"volume":18129,"rsi_14":21.11,"sma_20":131115.0,"sma_60":125018.33,"sma_120":124120.83},{"date":"2026-03-19","open":116442,"high":117219,"low":113237,"close":113723,"volume":42927,"rsi_14":20.64,"sma_20":129940.0,"sma_60":125056.67,"sma_120":124015.83},{"date":"2026-03-20","open":113917,"high":118288,"low":113820,"close":118288,"volume":19816,"rsi_14":30.11,"sma_20":128940.0,"sma_60":125181.67,"sma_120":123926.67},{"date":"2026-03-23","open":115083,"high":115568,"low":112849,"close":113043,"volume":20385,"rsi_14":30.75,"sma_20":127660.0,"sma_60":125205.0,"sma_120":123749.17},{"date":"2026-03-24","open":115665,"high":115957,"low":113043,"close":115083,"volume":18323,"rsi_14":46.2,"sma_20":126175.0,"sma_60":125275.0,"sma_120":123571.67},{"date":"2026-03-25","open":116539,"high":117122,"low":115374,"close":116442,"volume":14894,"rsi_14":41.0,"sma_20":124870.0,"sma_60":125350.0,"sma_120":123383.33},{"date":"2026-03-26","open":116637,"high":116637,"low":113626,"close":113626,"volume":20264,"rsi_14":37.39,"sma_20":123505.0,"sma_60":125363.33,"sma_120":123222.5},{"date":"2026-03-27","open":112655,"high":114500,"low":111295,"close":114500,"volume":17043,"rsi_14":44.3,"sma_20":122350.0,"sma_60":125395.0,"sma_120":123101.67},{"date":"2026-03-30","open":114200,"high":115800,"low":112700,"close":113700,"volume":15887,"rsi_14":36.39,"sma_20":121080.0,"sma_60":125315.0,"sma_120":122945.0},{"date":"2026-03-31","open":112700,"high":115200,"low":112100,"close":114000,"volume":19195,"rsi_14":34.18,"sma_20":120140.0,"sma_60":125241.67,"sma_120":122800.0},{"date":"2026-04-01","open":118300,"high":118300,"low":114700,"close":117600,"volume":16684,"rsi_14":40.74,"sma_20":119970.0,"sma_60":125266.67,"sma_120":122686.67},{"date":"2026-04-02","open":117700,"high":118900,"low":112400,"close":112600,"volume":19068,"rsi_14":38.13,"sma_20":119335.0,"sma_60":125200.0,"sma_120":122532.5},{"date":"2026-04-03","open":113500,"high":114400,"low":112700,"close":113500,"volume":8803,"rsi_14":41.08,"sma_20":118745.0,"sma_60":125170.0,"sma_120":122395.0},{"date":"2026-04-06","open":113400,"high":114700,"low":112800,"close":114000,"volume":8055,"rsi_14":41.98,"sma_20":118380.0,"sma_60":125153.33,"sma_120":122259.17},{"date":"2026-04-07","open":114000,"high":115000,"low":113500,"close":114000,"volume":9576,"rsi_14":39.89,"sma_20":117950.0,"sma_60":125045.0,"sma_120":122085.83},{"date":"2026-04-08","open":116600,"high":117600,"low":114800,"close":115200,"volume":11937,"rsi_14":47.13,"sma_20":117510.0,"sma_60":124948.33,"sma_120":121946.67},{"date":"2026-04-09","open":116500,"high":116600,"low":113500,"close":113700,"volume":22640,"rsi_14":36.45,"sma_20":116990.0,"sma_60":124736.67,"sma_120":121816.67},{"date":"2026-04-10","open":114200,"high":119300,"low":114200,"close":118200,"volume":15738,"rsi_14":53.1,"sma_20":116825.0,"sma_60":124750.0,"sma_120":121713.33},{"date":"2026-04-13","open":116200,"high":118700,"low":116000,"close":117100,"volume":14494,"rsi_14":47.5,"sma_20":116675.0,"sma_60":124731.67,"sma_120":121606.67},{"date":"2026-04-14","open":117200,"high":118600,"low":116800,"close":118200,"volume":15351,"rsi_14":46.93,"sma_20":116585.0,"sma_60":124736.67,"sma_120":121540.83},{"date":"2026-04-15","open":118700,"high":119700,"low":118300,"close":119500,"volume":19471,"rsi_14":54.79,"sma_20":116495.0,"sma_60":124715.0,"sma_120":121492.5},{"date":"2026-04-16","open":119900,"high":121000,"low":119800,"close":120800,"volume":16368,"rsi_14":55.47,"sma_20":116680.0,"sma_60":124731.67,"sma_120":121471.67},{"date":"2026-04-17","open":121500,"high":121900,"low":120200,"close":121800,"volume":10938,"rsi_14":67.38,"sma_20":116680.0,"sma_60":124790.0,"sma_120":121457.5},{"date":"2026-04-20","open":122000,"high":123500,"low":120200,"close":121100,"volume":11864,"rsi_14":64.98,"sma_20":116915.0,"sma_60":124820.0,"sma_120":121436.67},{"date":"2026-04-21","open":121200,"high":123500,"low":120900,"close":123400,"volume":15758,"rsi_14":62.95,"sma_20":117160.0,"sma_60":124893.33,"sma_120":121442.5},{"date":"2026-04-22","open":122200,"high":122700,"low":120900,"close":122100,"volume":16167,"rsi_14":75.4,"sma_20":117270.0,"sma_60":124896.67,"sma_120":121425.83},{"date":"2026-04-23","open":123400,"high":123600,"low":121800,"close":123000,"volume":14970,"rsi_14":75.4,"sma_20":117570.0,"sma_60":124918.33,"sma_120":121427.5},{"date":"2026-04-24","open":122900,"high":123800,"low":122300,"close":123800,"volume":14137,"rsi_14":75.79,"sma_20":117865.0,"sma_60":124905.0,"sma_120":121459.17},{"date":"2026-04-27","open":124500,"high":125300,"low":121100,"close":123000,"volume":26309,"rsi_14":72.73,"sma_20":118330.0,"sma_60":124915.0,"sma_120":121475.83},{"date":"2026-04-28","open":123000,"high":123800,"low":122000,"close":122300,"volume":12002,"rsi_14":68.39,"sma_20":118745.0,"sma_60":124958.33,"sma_120":121495.0},{"date":"2026-04-29","open":122700,"high":123600,"low":121500,"close":123500,"volume":15212,"rsi_14":75.79,"sma_20":119040.0,"sma_60":125091.67,"sma_120":121525.0},{"date":"2026-04-30","open":122000,"high":123400,"low":121400,"close":122400,"volume":12962,"rsi_14":65.67,"sma_20":120345.0,"sma_60":118281.67,"sma_120":125259.17},{"date":"2026-05-04","open":123600,"high":131000,"low":122500,"close":126400,"volume":49907,"rsi_14":75.14,"sma_20":120175.0,"sma_60":125438.33,"sma_120":121992.5},{"date":"2026-05-06","open":126500,"high":127400,"low":120300,"close":120300,"volume":30152,"rsi_14":54.47,"sma_20":120490.0,"sma_60":125188.33,"sma_120":122008.33},{"date":"2026-05-07","open":121900,"high":122300,"low":119300,"close":119500,"volume":21637,"rsi_14":50.0,"sma_20":120765.0,"sma_60":124883.33,"sma_120":122016.67},{"date":"2026-05-08","open":120100,"high":120400,"low":118300,"close":119400,"volume":33804,"rsi_14":46.79,"sma_20":120975.0,"sma_60":124615.0,"sma_120":122028.33},{"date":"2026-05-11","open":119000,"high":119400,"low":116800,"close":117300,"volume":32876,"rsi_14":40.17,"sma_20":121155.0,"sma_60":124335.0,"sma_120":122025.0},{"date":"2026-05-12","open":117000,"high":117100,"low":113000,"close":114800,"volume":37542,"rsi_14":37.25,"sma_20":120985.0,"sma_60":123870.0,"sma_120":122003.33},{"date":"2026-05-13","open":116500,"high":116500,"low":113200,"close":113700,"volume":21894,"rsi_14":29.36,"sma_20":120815.0,"sma_60":123458.33,"sma_120":121958.33},{"date":"2026-05-14","open":114200,"high":119100,"low":114000,"close":119100,"volume":41260,"rsi_14":44.57,"sma_20":120860.0,"sma_60":123150.0,"sma_120":121944.17},{"date":"2026-05-15","open":119100,"high":120600,"low":116000,"close":118300,"volume":26458,"rsi_14":41.45,"sma_20":120800.0,"sma_60":122803.33,"sma_120":121922.5},{"date":"2026-05-18","open":118600,"high":118600,"low":115200,"close":116100,"volume":29794,"rsi_14":36.68,"sma_20":120565.0,"sma_60":122395.0,"sma_120":121881.67},{"date":"2026-05-19","open":116100,"high":116200,"low":112800,"close":114900,"volume":36404,"rsi_14":36.18,"sma_20":120220.0,"sma_60":121946.67,"sma_120":121833.33},{"date":"2026-05-20","open":115000,"high":115400,"low":112200,"close":113100,"volume":25782,"rsi_14":34.87,"sma_20":119820.0,"sma_60":121465.0,"sma_120":121772.5},{"date":"2026-05-21","open":113300,"high":114500,"low":112900,"close":114500,"volume":22653,"rsi_14":35.29,"sma_20":119375.0,"sma_60":120903.33,"sma_120":121725.0},{"date":"2026-05-22","open":113800,"high":115300,"low":112300,"close":113700,"volume":45389,"rsi_14":35.64,"sma_20":118955.0,"sma_60":120365.0,"sma_120":121680.83},{"date":"2026-05-26","open":114100,"high":115000,"low":112100,"close":112800,"volume":29139,"rsi_14":25.0,"sma_20":118445.0,"sma_60":119840.0,"sma_120":121634.17},{"date":"2026-05-27","open":112300,"high":112800,"low":109600,"close":110400,"volume":31398,"rsi_14":28.94,"sma_20":117775.0,"sma_60":119330.0,"sma_120":121579.17},{"date":"2026-05-28","open":111100,"high":111100,"low":106900,"close":108300,"volume":31335,"rsi_14":27.42,"sma_20":117040.0,"sma_60":118816.67,"sma_120":121515.0},{"date":"2026-05-29","open":109900,"high":111400,"low":107300,"close":109000,"volume":22965,"rsi_14":29.53,"sma_20":116375.0,"sma_60":118420.0,"sma_120":121461.67},{"date":"2026-06-01","open":110100,"high":110500,"low":106300,"close":108200,"volume":51573,"rsi_14":31.12,"sma_20":115610.0,"sma_60":118206.67,"sma_120":121396.67},{"date":"2026-06-02","open":107500,"high":109000,"low":106100,"close":107400,"volume":33853,"rsi_14":33.48,"sma_20":114860.0,"sma_60":117908.33,"sma_120":121330.83},{"date":"2026-06-04","open":107400,"high":109400,"low":106700,"close":106900,"volume":31022,"rsi_14":34.4,"sma_20":113885.0,"sma_60":117601.67,"sma_120":121270.0},{"date":"2026-06-05","open":107600,"high":108100,"low":104300,"close":108000,"volume":33072,"rsi_14":18.29,"sma_20":113270.0,"sma_60":117380.0,"sma_120":121222.5},{"date":"2026-06-08","open":104100,"high":106900,"low":101500,"close":104700,"volume":20451,"rsi_14":16.0,"sma_20":112530.0,"sma_60":117081.67,"sma_120":121143.33},{"date":"2026-06-09","open":104300,"high":106700,"low":101500,"close":105000,"volume":27530,"rsi_14":19.34,"sma_20":111810.0,"sma_60":116765.0,"sma_120":121075.83},{"date":"2026-06-10","open":104800,"high":104900,"low":100000,"close":102000,"volume":23176,"rsi_14":17.59,"sma_20":111045.0,"sma_60":116396.67,"sma_120":120992.5},{"date":"2026-06-11","open":101000,"high":103100,"low":100000,"close":101400,"volume":45690,"rsi_14":18.72,"sma_20":110375.0,"sma_60":116061.67,"sma_120":120890.0},{"date":"2026-06-12","open":103800,"high":107500,"low":103800,"close":105600,"volume":40897,"rsi_14":29.3,"sma_20":109970.0,"sma_60":115820.0,"sma_120":120813.33},{"date":"2026-06-15","open":107700,"high":107900,"low":105000,"close":107900,"volume":30738,"rsi_14":37.39,"sma_20":109410.0,"sma_60":115618.33,"sma_120":120760.0},{"date":"2026-06-16","open":107100,"high":108200,"low":106300,"close":107400,"volume":26977,"rsi_14":38.05,"sma_20":108865.0,"sma_60":115386.67,"sma_120":120696.67},{"date":"2026-06-17","open":107200,"high":107700,"low":105600,"close":106000,"volume":18225,"rsi_14":43.59,"sma_20":106610.0,"sma_60":114083.33,"sma_120":120159.17},{"date":"2026-06-18","open":105100,"high":105500,"low":103000,"close":103200,"volume":18950,"rsi_14":38.57,"sma_20":107775.0,"sma_60":114891.67,"sma_120":120525.83},{"date":"2026-06-19","open":103200,"high":103400,"low":100000,"close":101500,"volume":33344,"rsi_14":33.91,"sma_20":107195.0,"sma_60":114643.33,"sma_120":120403.33},{"date":"2026-06-22","open":101900,"high":101900,"low":98500,"close":98600,"volume":20466,"rsi_14":31.1,"sma_20":106400.0,"sma_60":114311.67,"sma_120":120258.33},{"date":"2026-06-23","open":99200,"high":99700,"low":97000,"close":97000,"volume":28581,"rsi_14":30.15,"sma_20":105565.0,"sma_60":113930.0,"sma_120":120079.17},{"date":"2026-06-24","open":97400,"high":98700,"low":95500,"close":97800,"volume":29409,"rsi_14":32.83,"sma_20":104815.0,"sma_60":113610.0,"sma_120":119907.5},{"date":"2026-06-25","open":98600,"high":99200,"low":96800,"close":96800,"volume":13580,"rsi_14":28.79,"sma_20":104135.0,"sma_60":113258.33,"sma_120":119746.67},{"date":"2026-06-26","open":97500,"high":97500,"low":93900,"close":95900,"volume":29552,"rsi_14":31.67,"sma_20":103515.0,"sma_60":112961.67,"sma_120":119574.17},{"date":"2026-06-29","open":95900,"high":99600,"low":95000,"close":99600,"volume":18625,"rsi_14":40.15,"sma_20":103045.0,"sma_60":112721.67,"sma_120":119443.33},{"date":"2026-06-30","open":99600,"high":99700,"low":97400,"close":98700,"volume":13350,"rsi_14":43.48,"sma_20":102570.0,"sma_60":112406.67,"sma_120":119307.5},{"date":"2026-07-01","open":99500,"high":100000,"low":98200,"close":98600,"volume":17846,"rsi_14":44.35,"sma_20":102130.0,"sma_60":112173.33,"sma_120":119125.0},{"date":"2026-07-02","open":100700,"high":104800,"low":98200,"close":101500,"volume":26130,"rsi_14":41.28,"sma_20":101860.0,"sma_60":111973.33,"sma_120":118962.5},{"date":"2026-07-03","open":102900,"high":102900,"low":99000,"close":100200,"volume":20695,"rsi_14":32.89,"sma_20":101470.0,"sma_60":111743.33,"sma_120":118744.17},{"date":"2026-07-06","open":100700,"high":101500,"low":98900,"close":100600,"volume":11059,"rsi_14":34.82,"sma_20":101265.0,"sma_60":111520.0,"sma_120":118604.17},{"date":"2026-07-07","open":101500,"high":102100,"low":99900,"close":101600,"volume":12453,"rsi_14":40.0,"sma_20":101095.0,"sma_60":111293.33,"sma_120":118465.83},{"date":"2026-07-08","open":101500,"high":101800,"low":98400,"close":100500,"volume":14568,"rsi_14":43.35,"sma_20":101020.0,"sma_60":111073.33,"sma_120":118320.83},{"date":"2026-07-09","open":100900,"high":100900,"low":97000,"close":99300,"volume":31376,"rsi_14":44.44,"sma_20":100915.0,"sma_60":110758.33,"sma_120":118141.67},{"date":"2026-07-10","open":100600,"high":104000,"low":100000,"close":100800,"volume":29046,"rsi_14":55.98,"sma_20":100675.0,"sma_60":110486.67,"sma_120":117983.33},{"date":"2026-07-13","open":101700,"high":104300,"low":101100,"close":101600,"volume":22846,"rsi_14":63.07,"sma_20":100360.0,"sma_60":110210.0,"sma_120":117844.17},{"date":"2026-07-14","open":101000,"high":101000,"low":98200,"close":98200,"volume":29679,"rsi_14":50.99,"sma_20":99900.0,"sma_60":109855.0,"sma_120":117668.33},{"date":"2026-07-15","open":99200,"high":100100,"low":98400,"close":98900,"volume":12185,"rsi_14":55.28,"sma_20":99545.0,"sma_60":109490.0,"sma_120":117500.83},{"date":"2026-07-16","open":99700,"high":100600,"low":98500,"close":99400,"volume":12934,"rsi_14":58.97,"sma_20":99355.0,"sma_60":109116.67,"sma_120":117313.33},{"date":"2026-07-20","open":100300,"high":100400,"low":96100,"close":96600,"volume":20732,"rsi_14":41.94,"sma_20":99110.0,"sma_60":108708.33,"sma_120":117104.17},{"date":"2026-07-21","open":95500,"high":98100,"low":95300,"close":96800,"volume":17924,"rsi_14":44.69,"sma_20":99020.0,"sma_60":108265.0,"sma_120":116872.5},{"date":"2026-07-22","open":97700,"high":98700,"low":95800,"close":95900,"volume":18653,"rsi_14":42.78,"sma_20":98965.0,"sma_60":107828.33,"sma_120":116651.67},{"date":"2026-07-23","open":96700,"high":100500,"low":95800,"close":99900,"volume":15185,"rsi_14":45.96,"sma_20":99070.0,"sma_60":107443.33,"sma_120":116486.67},{"date":"2026-07-24","open":98300,"high":101900,"low":98300,"close":100000,"volume":16949,"rsi_14":49.46,"sma_20":99230.0,"sma_60":107046.67,"sma_120":116357.5},{"date":"2026-07-27","open":100700,"high":102100,"low":100200,"close":100900,"volume":12229,"rsi_14":50.79,"sma_20":99480.0,"sma_60":106678.33,"sma_120":116220.83},{"date":"2026-07-28","open":100900,"high":100900,"low":98400,"close":99700,"volume":13414,"rsi_14":45.08,"sma_20":99485.0,"sma_60":106301.67,"sma_120":116054.17},{"date":"2026-07-29","open":100200,"high":104700,"low":99100,"close":100700,"volume":32809,"rsi_14":50.52,"sma_20":99585.0,"sma_60":105921.67,"sma_120":115840.83},{"date":"2026-07-30","open":101500,"high":104400,"low":100900,"close":104000,"volume":25056,"rsi_14":61.03,"sma_20":99855.0,"sma_60":105615.0,"sma_120":115595.0},{"date":"2026-07-31","open":103000,"high":104000,"low":99800,"close":101000,"volume":30448,"rsi_14":50.44,"sma_20":99830.0,"sma_60":105191.67,"sma_120":115315.0},{"date":"2026-08-03","open":101000,"high":103000,"low":100500,"close":102100,"volume":16640,"rsi_14":51.08,"sma_20":99925.0,"sma_60":104888.33,"sma_120":115038.33},{"date":"2026-08-04","open":101300,"high":103000,"low":100700,"close":102700,"volume":22532,"rsi_14":61.08,"sma_20":100030.0,"sma_60":104608.33,"sma_120":114745.83},{"date":"2026-08-05","open":101800,"high":103700,"low":99900,"close":100300,"volume":21971,"rsi_14":53.18,"sma_20":99965.0,"sma_60":104290.0,"sma_120":114452.5},{"date":"2026-08-06","open":100400,"high":101500,"low":96900,"close":101500,"volume":20866,"rsi_14":54.63,"sma_20":100015.0,"sma_60":104026.67,"sma_120":114180.83},{"date":"2026-08-07","open":100500,"high":102600,"low":99200,"close":102600,"volume":16895,"rsi_14":64.29,"sma_20":100180.0,"sma_60":103823.33,"sma_120":113846.67},{"date":"2026-08-10","open":102200,"high":103400,"low":101000,"close":102400,"volume":11376,"rsi_14":63.33,"sma_20":100260.0,"sma_60":103635.0,"sma_120":113546.67},{"date":"2026-08-11","open":102200,"high":103200,"low":100700,"close":100900,"volume":11793,"rsi_14":61.57,"sma_20":100225.0,"sma_60":103331.67,"sma_120":113240.83},{"date":"2026-08-12","open":101100,"high":101600,"low":99800,"close":99900,"volume":13551,"rsi_14":50.0,"sma_20":100310.0,"sma_60":103025.0,"sma_120":112914.17},{"date":"2026-08-13","open":100000,"high":100500,"low":98500,"close":99000,"volume":29407,"rsi_14":47.42,"sma_20":100315.0,"sma_60":102740.0,"sma_120":112567.5},{"date":"2026-08-14","open":98700,"high":102200,"low":98500,"close":101700,"volume":17454,"rsi_14":51.89,"sma_20":100430.0,"sma_60":102520.0,"sma_120":112233.33},{"date":"2026-08-18","open":100900,"high":101600,"low":97000,"close":97800,"volume":27537,"rsi_14":46.03,"sma_20":100490.0,"sma_60":102265.0,"sma_120":111865.0},{"date":"2026-08-19","open":96600,"high":97800,"low":95300,"close":96600,"volume":16223,"rsi_14":41.49,"sma_20":100480.0,"sma_60":101966.67,"sma_120":111435.0},{"date":"2026-08-20","open":96700,"high":98700,"low":96600,"close":97300,"volume":15024,"rsi_14":34.42,"sma_20":100550.0,"sma_60":101693.33,"sma_120":111029.17},{"date":"2026-08-21","open":96400,"high":98000,"low":95700,"close":96600,"volume":18433,"rsi_14":38.54,"sma_20":100385.0,"sma_60":101423.33,"sma_120":110631.67},{"date":"2026-08-24","open":97200,"high":98200,"low":95700,"close":98000,"volume":11292,"rsi_14":39.49,"sma_20":100285.0,"sma_60":101216.67,"sma_120":110273.33},{"date":"2026-08-25","open":98000,"high":98300,"low":96800,"close":97700,"volume":12937,"rsi_14":36.98,"sma_20":100125.0,"sma_60":101040.0,"sma_120":109928.33},{"date":"2026-08-26","open":97900,"high":98500,"low":97100,"close":98500,"volume":15659,"rsi_14":44.89,"sma_20":100065.0,"sma_60":100865.0,"sma_120":109642.5},{"date":"2026-08-27","open":98600,"high":99200,"low":96700,"close":97500,"volume":22690,"rsi_14":38.51,"sma_20":99905.0,"sma_60":100686.67,"sma_120":109446.67},{"date":"2026-08-28","open":97000,"high":100200,"low":96600,"close":99600,"volume":26613,"rsi_14":41.85,"sma_20":99685.0,"sma_60":100556.67,"sma_120":109232.5},{"date":"2026-08-31","open":99000,"high":99900,"low":98500,"close":99800,"volume":11266,"rsi_14":42.93,"sma_20":99625.0,"sma_60":100438.33,"sma_120":109020.0},{"date":"2026-09-01","open":99400,"high":100000,"low":98400,"close":99100,"volume":14115,"rsi_14":44.89,"sma_20":99475.0,"sma_60":100290.0,"sma_120":108835.0},{"date":"2026-09-02","open":98300,"high":98800,"low":97400,"close":97500,"volume":14861,"rsi_14":43.41,"sma_20":99215.0,"sma_60":100170.0,"sma_120":108625.83},{"date":"2026-09-03","open":97500,"high":99200,"low":97200,"close":98300,"volume":12596,"rsi_14":48.07,"sma_20":99115.0,"sma_60":100058.33,"sma_120":108411.67},{"date":"2026-09-04","open":99100,"high":99100,"low":97500,"close":98300,"volume":8938,"rsi_14":38.96,"sma_20":98955.0,"sma_60":99996.67,"sma_120":108196.67},{"date":"2026-09-07","open":98900,"high":98900,"low":97800,"close":98700,"volume":9072,"rsi_14":53.78,"sma_20":98760.0,"sma_60":99951.67,"sma_120":108006.67},{"date":"2026-09-08","open":98700,"high":99200,"low":98100,"close":98500,"volume":10636,"rsi_14":58.72,"sma_20":98565.0,"sma_60":99833.33,"sma_120":107826.67},{"date":"2026-09-09","open":98800,"high":98800,"low":97200,"close":97500,"volume":14103,"rsi_14":50.89,"sma_20":98395.0,"sma_60":99660.0,"sma_120":107639.17},{"date":"2026-09-10","open":97200,"high":97500,"low":96200,"close":97500,"volume":20063,"rsi_14":54.29,"sma_20":98275.0,"sma_60":99495.0,"sma_120":107440.83},{"date":"2026-09-11","open":96600,"high":97700,"low":96200,"close":97600,"volume":9985,"rsi_14":47.83,"sma_20":98205.0,"sma_60":99355.0,"sma_120":107278.33},{"date":"2026-09-14","open":96800,"high":97300,"low":96200,"close":96800,"volume":9923,"rsi_14":45.36,"sma_20":97960.0,"sma_60":99248.33,"sma_120":107070.0},{"date":"2026-09-15","open":96500,"high":96700,"low":96000,"close":96200,"volume":13880,"rsi_14":37.89,"sma_20":97880.0,"sma_60":99160.0,"sma_120":106901.67},{"date":"2026-09-16","open":96600,"high":96700,"low":94700,"close":95400,"volume":14335,"rsi_14":38.3,"sma_20":97815.0,"sma_60":99105.0,"sma_120":106708.33},{"date":"2026-09-17","open":95300,"high":95600,"low":94000,"close":95100,"volume":12631,"rsi_14":20.0,"sma_20":97705.0,"sma_60":99073.33,"sma_120":106501.67},{"date":"2026-09-18","open":95100,"high":95300,"low":93800,"close":94600,"volume":12203,"rsi_14":16.67,"sma_20":97605.0,"sma_60":99020.0,"sma_120":106315.0},{"date":"2026-09-21","open":94200,"high":95600,"low":94000,"close":95000,"volume":10800,"rsi_14":22.67,"sma_20":97460.0,"sma_60":98991.67,"sma_120":106125.0},{"date":"2026-09-22","open":95500,"high":95500,"low":94500,"close":94700,"volume":13092,"rsi_14":27.42,"sma_20":97310.0,"sma_60":98971.67,"sma_120":105966.67},{"date":"2026-09-23","open":95700,"high":96000,"low":95000,"close":95800,"volume":10493,"rsi_14":30.77,"sma_20":97175.0,"sma_60":98908.33,"sma_120":105815.0},{"date":"2026-09-28","open":95500,"high":96800,"low":95100,"close":96000,"volume":16254,"rsi_14":32.84,"sma_20":97100.0,"sma_60":98863.33,"sma_120":105635.0},{"date":"2026-09-29","open":96700,"high":96800,"low":95000,"close":95500,"volume":9021,"rsi_14":26.47,"sma_20":96895.0,"sma_60":98811.67,"sma_120":105492.5},{"date":"2026-09-30","open":96300,"high":96700,"low":94600,"close":95100,"volume":13530,"rsi_14":25.71,"sma_20":96660.0,"sma_60":98705.0,"sma_120":105339.17},{"date":"2026-10-01","open":95500,"high":95500,"low":94300,"close":95100,"volume":11231,"rsi_14":30.0,"sma_20":96460.0,"sma_60":98620.0,"sma_120":105181.67},{"date":"2026-10-02","open":95500,"high":96500,"low":94500,"close":95500,"volume":6842,"rsi_14":34.38,"sma_20":96360.0,"sma_60":98535.0,"sma_120":105027.5},{"date":"2026-10-06","open":95600,"high":96500,"low":94400,"close":94700,"volume":17674,"rsi_14":29.58,"sma_20":96180.0,"sma_60":98420.0,"sma_120":104856.67},{"date":"2026-10-07","open":94900,"high":96300,"low":94200,"close":95400,"volume":8498,"rsi_14":40.0,"sma_20":96035.0,"sma_60":98335.0,"sma_120":104704.17},{"date":"2026-10-08","open":95600,"high":95800,"low":94700,"close":94800,"volume":12239,"rsi_14":40.0,"sma_20":95840.0,"sma_60":98260.0,"sma_120":104509.17},{"date":"2026-10-12","open":94400,"high":96800,"low":94400,"close":95000,"volume":8369,"rsi_14":46.88,"sma_20":95665.0,"sma_60":98163.33,"sma_120":104325.0},{"date":"2026-10-13","open":96000,"high":96300,"low":93600,"close":95100,"volume":15865,"rsi_14":50.0,"sma_20":95545.0,"sma_60":98055.0,"sma_120":104132.5},{"date":"2026-10-14","open":96200,"high":97700,"low":95900,"close":97000,"volume":21077,"rsi_14":65.79,"sma_20":95520.0,"sma_60":98035.0,"sma_120":103945.0},{"date":"2026-10-15","open":96500,"high":97000,"low":94900,"close":96500,"volume":17725,"rsi_14":59.74,"sma_20":95465.0,"sma_60":97995.0,"sma_120":103742.5},{"date":"2026-10-16","open":95500,"high":99100,"low":95500,"close":97900,"volume":23934,"rsi_14":68.18,"sma_20":95520.0,"sma_60":97970.0,"sma_120":103543.33},{"date":"2026-10-19","open":97600,"high":99100,"low":96000,"close":98400,"volume":9145,"rsi_14":65.85,"sma_20":95630.0,"sma_60":98000.0,"sma_120":103354.17},{"date":"2026-10-20","open":97600,"high":99400,"low":97000,"close":98000,"volume":10907,"rsi_14":61.9,"sma_20":95760.0,"sma_60":98020.0,"sma_120":103142.5},{"date":"2026-10-21","open":98100,"high":98200,"low":96100,"close":96300,"volume":10064,"rsi_14":54.17,"sma_20":95820.0,"sma_60":98026.67,"sma_120":102927.5},{"date":"2026-10-22","open":96400,"high":97000,"low":95300,"close":95300,"volume":7710,"rsi_14":50.98,"sma_20":95855.0,"sma_60":97950.0,"sma_120":102696.67},{"date":"2026-10-23","open":96303,"high":96603,"low":94298,"close":95000,"volume":11419}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":7013.359924909938,"pbr":0.54,"per":13.55,"roa":0.65,"roe":1.72,"grade":"C","comment":"PER 13.53배, ROE 1.72%","revenue":4038934064101.0,"analysis":"PER 13.5배입니다. ROE 1.7%입니다. 시가총액 8805.28억. 매출 4.04조, 영업이익 1834.17억.","eps_basis":"TTM","debt_ratio":1.667261100309135,"market_cap":881455695000,"net_income":71558834715.0,"total_debt":2732454779243.0,"ttm_window":"2025Q3~2026Q2","gross_margin":33.89,"total_assets":4371343120569.0,"total_equity":1638888341326.0,"profit_margin":1.77,"revenue_basis":"TTM","dividend_yield":2.76,"net_income_basis":"TTM","operating_income":183417050771.0,"operating_margin":4.54,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["부채비율(부채총계/자본총계) 1.7배로 재무 리스크","외국인 30일 누적 순매도"],"backtest_top3":[],"current_price":95000.0,"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":155514.0},{"date":"2016-10-25","close":160814.0},{"date":"2016-10-26","close":156814.0},{"date":"2016-10-27","close":157914.0},{"date":"2016-10-28","close":156414.0},{"date":"2016-10-31","close":154014.0},{"date":"2016-11-01","close":154714.0},{"date":"2016-11-02","close":153714.0},{"date":"2016-11-03","close":157914.0},{"date":"2016-11-04","close":159114.0},{"date":"2016-11-07","close":161015.0},{"date":"2016-11-08","close":161214.0},{"date":"2016-11-09","close":159814.0},{"date":"2016-11-10","close":158914.0},{"date":"2016-11-11","close":156014.0},{"date":"2016-11-14","close":157014.0},{"date":"2016-11-15","close":160814.0},{"date":"2016-11-16","close":161615.0},{"date":"2016-11-17","close":159614.0},{"date":"2016-11-18","close":158114.0},{"date":"2016-11-21","close":155114.0},{"date":"2016-11-22","close":154914.0},{"date":"2016-11-23","close":152314.0},{"date":"2016-11-24","close":151014.0},{"date":"2016-11-25","close":150614.0},{"date":"2016-11-28","close":153014.0},{"date":"2016-11-29","close":156614.0},{"date":"2016-11-30","close":156714.0},{"date":"2016-12-01","close":155414.0},{"date":"2016-12-02","close":152014.0},{"date":"2016-12-05","close":150014.0},{"date":"2016-12-06","close":150113.0},{"date":"2016-12-07","close":149713.0},{"date":"2016-12-08","close":152014.0},{"date":"2016-12-09","close":150714.0},{"date":"2016-12-12","close":151114.0},{"date":"2016-12-13","close":151014.0},{"date":"2016-12-14","close":149813.0},{"date":"2016-12-15","close":150314.0},{"date":"2016-12-16","close":150714.0},{"date":"2016-12-19","close":149813.0},{"date":"2016-12-20","close":149813.0},{"date":"2016-12-21","close":148413.0},{"date":"2016-12-22","close":147513.0},{"date":"2016-12-23","close":147013.0},{"date":"2016-12-26","close":144013.0},{"date":"2016-12-27","close":143213.0},{"date":"2016-12-28","close":143713.0},{"date":"2016-12-29","close":146013.0},{"date":"2017-01-02","close":144513.0},{"date":"2017-01-03","close":143413.0},{"date":"2017-01-04","close":142113.0},{"date":"2017-01-05","close":143413.0},{"date":"2017-01-06","close":142913.0},{"date":"2017-01-09","close":140913.0},{"date":"2017-01-10","close":139613.0},{"date":"2017-01-11","close":138512.0},{"date":"2017-01-12","close":138912.0},{"date":"2017-01-13","close":140413.0},{"date":"2017-01-16","close":142213.0},{"date":"2017-01-17","close":141313.0},{"date":"2017-01-18","close":141013.0},{"date":"2017-01-19","close":141113.0},{"date":"2017-01-20","close":146413.0},{"date":"2017-01-23","close":146413.0},{"date":"2017-01-24","close":142613.0},{"date":"2017-01-25","close":142113.0},{"date":"2017-01-26","close":141513.0},{"date":"2017-01-31","close":144913.0},{"date":"2017-02-01","close":145513.0},{"date":"2017-02-02","close":145013.0},{"date":"2017-02-03","close":145313.0},{"date":"2017-02-06","close":150314.0},{"date":"2017-02-07","close":150113.0},{"date":"2017-02-08","close":149914.0},{"date":"2017-02-09","close":149413.0},{"date":"2017-02-10","close":150514.0},{"date":"2017-02-13","close":152114.0},{"date":"2017-02-14","close":153014.0},{"date":"2017-02-15","close":153014.0},{"date":"2017-02-16","close":152114.0},{"date":"2017-02-17","close":150814.0},{"date":"2017-02-20","close":149613.0},{"date":"2017-02-21","close":151514.0},{"date":"2017-02-22","close":149813.0},{"date":"2017-02-23","close":150614.0},{"date":"2017-02-24","close":151214.0},{"date":"2017-02-27","close":151014.0},{"date":"2017-02-28","close":150814.0},{"date":"2017-03-02","close":144813.0},{"date":"2017-03-03","close":144613.0},{"date":"2017-03-06","close":142513.0},{"date":"2017-03-07","close":143613.0},{"date":"2017-03-08","close":141513.0},{"date":"2017-03-09","close":142213.0},{"date":"2017-03-10","close":143513.0},{"date":"2017-03-13","close":144013.0},{"date":"2017-03-14","close":142813.0},{"date":"2017-03-15","close":142113.0},{"date":"2017-03-16","close":142513.0},{"date":"2017-03-17","close":143213.0},{"date":"2017-03-20","close":142713.0},{"date":"2017-03-21","close":141513.0},{"date":"2017-03-22","close":141613.0},{"date":"2017-03-23","close":141113.0},{"date":"2017-03-24","close":143713.0},{"date":"2017-03-27","close":142513.0},{"date":"2017-03-28","close":143013.0},{"date":"2017-03-29","close":141913.0},{"date":"2017-03-30","close":141613.0},{"date":"2017-03-31","close":141513.0},{"date":"2017-04-03","close":142313.0},{"date":"2017-04-04","close":143013.0},{"date":"2017-04-05","close":143213.0},{"date":"2017-04-06","close":142113.0},{"date":"2017-04-07","close":142213.0},{"date":"2017-04-10","close":141413.0},{"date":"2017-04-11","close":141313.0},{"date":"2017-04-12","close":140613.0},{"date":"2017-04-13","close":142513.0},{"date":"2017-04-14","close":140413.0},{"date":"2017-04-17","close":142113.0},{"date":"2017-04-18","close":142113.0},{"date":"2017-04-19","close":143013.0},{"date":"2017-04-20","close":151614.0},{"date":"2017-04-21","close":158214.0},{"date":"2017-04-24","close":160014.0},{"date":"2017-04-25","close":161115.0},{"date":"2017-04-26","close":163715.0},{"date":"2017-04-27","close":181516.0},{"date":"2017-04-28","close":167715.0},{"date":"2017-05-02","close":168315.0},{"date":"2017-05-04","close":169015.0},{"date":"2017-05-08","close":169515.0},{"date":"2017-05-10","close":172416.0},{"date":"2017-05-11","close":175416.0},{"date":"2017-05-12","close":176716.0},{"date":"2017-05-15","close":178516.0},{"date":"2017-05-16","close":178316.0},{"date":"2017-05-17","close":179016.0},{"date":"2017-05-18","close":176416.0},{"date":"2017-05-19","close":175416.0},{"date":"2017-05-22","close":176616.0},{"date":"2017-05-23","close":174916.0},{"date":"2017-05-24","close":174316.0},{"date":"2017-05-25","close":176616.0},{"date":"2017-05-26","close":176016.0},{"date":"2017-05-29","close":175316.0},{"date":"2017-05-30","close":179216.0},{"date":"2017-05-31","close":180616.0},{"date":"2017-06-01","close":186217.0},{"date":"2017-06-02","close":190717.0},{"date":"2017-06-05","close":189917.0},{"date":"2017-06-07","close":188417.0},{"date":"2017-06-08","close":189517.0},{"date":"2017-06-09","close":189817.0},{"date":"2017-06-12","close":187417.0},{"date":"2017-06-13","close":186117.0},{"date":"2017-06-14","close":182516.0},{"date":"2017-06-15","close":180516.0},{"date":"2017-06-16","close":176516.0},{"date":"2017-06-19","close":175516.0},{"date":"2017-06-20","close":171715.0},{"date":"2017-06-21","close":172116.0},{"date":"2017-06-22","close":171415.0},{"date":"2017-06-23","close":173616.0},{"date":"2017-06-26","close":172216.0},{"date":"2017-06-27","close":172015.0},{"date":"2017-06-28","close":173316.0},{"date":"2017-06-29","close":171816.0},{"date":"2017-06-30","close":171415.0},{"date":"2017-07-03","close":168315.0},{"date":"2017-07-04","close":165515.0},{"date":"2017-07-05","close":163315.0},{"date":"2017-07-06","close":161915.0},{"date":"2017-07-07","close":162315.0},{"date":"2017-07-10","close":160714.0},{"date":"2017-07-11","close":161115.0},{"date":"2017-07-12","close":160814.0},{"date":"2017-07-13","close":160214.0},{"date":"2017-07-14","close":161015.0},{"date":"2017-07-17","close":161715.0},{"date":"2017-07-18","close":161214.0},{"date":"2017-07-19","close":161715.0},{"date":"2017-07-20","close":161115.0},{"date":"2017-07-21","close":161415.0},{"date":"2017-07-24","close":161515.0},{"date":"2017-07-25","close":163315.0},{"date":"2017-07-26","close":163915.0},{"date":"2017-07-27","close":163415.0},{"date":"2017-07-28","close":166115.0},{"date":"2017-07-31","close":161515.0},{"date":"2017-08-01","close":160214.0},{"date":"2017-08-02","close":154714.0},{"date":"2017-08-03","close":151014.0},{"date":"2017-08-04","close":151414.0},{"date":"2017-08-07","close":152414.0},{"date":"2017-08-08","close":152014.0},{"date":"2017-08-09","close":151614.0},{"date":"2017-08-10","close":152714.0},{"date":"2017-08-11","close":152414.0},{"date":"2017-08-14","close":151814.0},{"date":"2017-08-16","close":150414.0},{"date":"2017-08-17","close":153414.0},{"date":"2017-08-18","close":153414.0},{"date":"2017-08-21","close":152314.0},{"date":"2017-08-22","close":152214.0},{"date":"2017-08-23","close":153014.0},{"date":"2017-08-24","close":153614.0},{"date":"2017-08-25","close":152614.0},{"date":"2017-08-28","close":154614.0},{"date":"2017-08-29","close":157114.0},{"date":"2017-08-30","close":157314.0},{"date":"2017-08-31","close":154714.0},{"date":"2017-09-01","close":154514.0},{"date":"2017-09-04","close":152714.0},{"date":"2017-09-05","close":150814.0},{"date":"2017-09-06","close":151414.0},{"date":"2017-09-07","close":151014.0},{"date":"2017-09-08","close":150514.0},{"date":"2017-09-11","close":150014.0},{"date":"2017-09-12","close":150113.0},{"date":"2017-09-13","close":147913.0},{"date":"2017-09-14","close":149013.0},{"date":"2017-09-15","close":151214.0},{"date":"2017-09-18","close":149914.0},{"date":"2017-09-19","close":149514.0},{"date":"2017-09-20","close":150113.0},{"date":"2017-09-21","close":147113.0},{"date":"2017-09-22","close":146613.0},{"date":"2017-09-25","close":142013.0},{"date":"2017-09-26","close":142513.0},{"date":"2017-09-27","close":135412.0},{"date":"2017-09-28","close":135412.0},{"date":"2017-09-29","close":135412.0},{"date":"2017-10-10","close":135412.0},{"date":"2017-10-11","close":135412.0},{"date":"2017-10-12","close":135412.0},{"date":"2017-10-13","close":135412.0},{"date":"2017-10-16","close":135412.0},{"date":"2017-10-17","close":135412.0},{"date":"2017-10-18","close":135412.0},{"date":"2017-10-19","close":135412.0},{"date":"2017-10-20","close":135412.0},{"date":"2017-10-23","close":135412.0},{"date":"2017-10-24","close":135412.0},{"date":"2017-10-25","close":135412.0},{"date":"2017-10-26","close":135412.0},{"date":"2017-10-27","close":135412.0},{"date":"2017-10-30","close":130300.0},{"date":"2017-10-31","close":138620.0},{"date":"2017-11-01","close":131403.0},{"date":"2017-11-02","close":126792.0},{"date":"2017-11-03","close":128296.0},{"date":"2017-11-06","close":127193.0},{"date":"2017-11-07","close":127293.0},{"date":"2017-11-08","close":132806.0},{"date":"2017-11-09","close":130601.0},{"date":"2017-11-10","close":131102.0},{"date":"2017-11-13","close":131102.0},{"date":"2017-11-14","close":129899.0},{"date":"2017-11-15","close":128196.0},{"date":"2017-11-16","close":127594.0},{"date":"2017-11-17","close":126191.0},{"date":"2017-11-20","close":125489.0},{"date":"2017-11-21","close":125389.0},{"date":"2017-11-22","close":124988.0},{"date":"2017-11-23","close":124988.0},{"date":"2017-11-24","close":124888.0},{"date":"2017-11-27","close":124287.0},{"date":"2017-11-28","close":124687.0},{"date":"2017-11-29","close":124687.0},{"date":"2017-11-30","close":122282.0},{"date":"2017-12-01","close":120979.0},{"date":"2017-12-04","close":120778.0},{"date":"2017-12-05","close":125489.0},{"date":"2017-12-06","close":125189.0},{"date":"2017-12-07","close":127995.0},{"date":"2017-12-08","close":125990.0},{"date":"2017-12-11","close":127995.0},{"date":"2017-12-12","close":128897.0},{"date":"2017-12-13","close":132004.0},{"date":"2017-12-14","close":132205.0},{"date":"2017-12-15","close":132205.0},{"date":"2017-12-18","close":131904.0},{"date":"2017-12-19","close":132205.0},{"date":"2017-12-20","close":132706.0},{"date":"2017-12-21","close":132606.0},{"date":"2017-12-22","close":133307.0},{"date":"2017-12-26","close":134109.0},{"date":"2017-12-27","close":132105.0},{"date":"2017-12-28","close":133207.0},{"date":"2018-01-02","close":110913.5391},{"date":"2018-01-03","close":110747.6172},{"date":"2018-01-04","close":110996.4922},{"date":"2018-01-05","close":110830.5703},{"date":"2018-01-08","close":110996.4922},{"date":"2018-01-09","close":110830.5703},{"date":"2018-01-10","close":111411.2734},{"date":"2018-01-11","close":111162.3984},{"date":"2018-01-12","close":110415.7812},{"date":"2018-01-15","close":110415.7812},{"date":"2018-01-16","close":109669.1641},{"date":"2018-01-17","close":110498.75},{"date":"2018-01-18","close":109669.1641},{"date":"2018-01-19","close":113070.4141},{"date":"2018-01-22","close":121200.2109},{"date":"2018-01-23","close":122776.3906},{"date":"2018-01-24","close":127256.0547},{"date":"2018-01-25","close":128002.6875},{"date":"2018-01-26","close":129827.7344},{"date":"2018-01-29","close":127587.8906},{"date":"2018-01-30","close":126758.3281},{"date":"2018-01-31","close":125762.8203},{"date":"2018-02-01","close":131072.0938},{"date":"2018-02-02","close":131403.9219},{"date":"2018-02-05","close":131320.9531},{"date":"2018-02-06","close":129993.6562},{"date":"2018-02-07","close":124435.5234},{"date":"2018-02-08","close":124601.4453},{"date":"2018-02-09","close":133146.0156},{"date":"2018-02-12","close":129495.9141},{"date":"2018-02-13","close":129993.6562},{"date":"2018-02-14","close":125762.8203},{"date":"2018-02-19","close":127173.1016},{"date":"2018-02-20","close":125762.8203},{"date":"2018-02-21","close":125928.7422},{"date":"2018-02-22","close":126094.6641},{"date":"2018-02-23","close":126260.5781},{"date":"2018-02-26","close":128749.2969},{"date":"2018-02-27","close":128832.25},{"date":"2018-02-28","close":128915.1797},{"date":"2018-03-02","close":126260.5781},{"date":"2018-03-05","close":127173.1016},{"date":"2018-03-06","close":128500.4375},{"date":"2018-03-07","close":126260.5781},{"date":"2018-03-08","close":127504.9297},{"date":"2018-03-09","close":127090.1484},{"date":"2018-03-12","close":125928.7422},{"date":"2018-03-13","close":125265.0938},{"date":"2018-03-14","close":126592.4219},{"date":"2018-03-15","close":126592.4219},{"date":"2018-03-16","close":126841.2812},{"date":"2018-03-19","close":126426.4844},{"date":"2018-03-20","close":127007.2109},{"date":"2018-03-21","close":126426.4844},{"date":"2018-03-22","close":127836.75},{"date":"2018-03-23","close":126177.625},{"date":"2018-03-26","close":124103.7031},{"date":"2018-03-27","close":125099.1875},{"date":"2018-03-28","close":125431.0156},{"date":"2018-03-29","close":126841.2812},{"date":"2018-03-30","close":127256.0547},{"date":"2018-04-02","close":128168.5938},{"date":"2018-04-03","close":136215.4062},{"date":"2018-04-04","close":132731.2188},{"date":"2018-04-05","close":132233.5},{"date":"2018-04-06","close":131901.6719},{"date":"2018-04-09","close":132150.5469},{"date":"2018-04-10","close":131320.9531},{"date":"2018-04-11","close":132814.1719},{"date":"2018-04-12","close":132565.2812},{"date":"2018-04-13","close":132067.5625},{"date":"2018-04-16","close":131486.8594},{"date":"2018-04-17","close":132565.2812},{"date":"2018-04-18","close":132897.1406},{"date":"2018-04-19","close":133063.0312},{"date":"2018-04-20","close":133726.7344},{"date":"2018-04-23","close":138953.0},{"date":"2018-04-24","close":137045.0},{"date":"2018-04-25","close":135800.6562},{"date":"2018-04-26","close":135054.0312},{"date":"2018-04-27","close":134473.3281},{"date":"2018-04-30","close":134390.3594},{"date":"2018-05-02","close":133063.0312},{"date":"2018-05-03","close":132067.5625},{"date":"2018-05-04","close":130657.3203},{"date":"2018-05-08","close":128832.25},{"date":"2018-05-09","close":128417.4688},{"date":"2018-05-10","close":131486.8594},{"date":"2018-05-11","close":134141.4844},{"date":"2018-05-14","close":132897.1406},{"date":"2018-05-15","close":133560.8125},{"date":"2018-05-16","close":130989.1328},{"date":"2018-05-17","close":131569.8281},{"date":"2018-05-18","close":129993.6562},{"date":"2018-05-21","close":132150.5469},{"date":"2018-05-23","close":130491.3672},{"date":"2018-05-24","close":130906.1797},{"date":"2018-05-25","close":131403.9219},{"date":"2018-05-28","close":133146.0156},{"date":"2018-05-29","close":132731.2188},{"date":"2018-05-30","close":132067.5625},{"date":"2018-05-31","close":131320.9531},{"date":"2018-06-01","close":132814.1719},{"date":"2018-06-04","close":134058.5312},{"date":"2018-06-05","close":133311.9062},{"date":"2018-06-07","close":134971.0625},{"date":"2018-06-08","close":134058.5312},{"date":"2018-06-11","close":134390.3594},{"date":"2018-06-12","close":136547.25},{"date":"2018-06-14","close":134390.3594},{"date":"2018-06-15","close":133975.5781},{"date":"2018-06-18","close":132980.0938},{"date":"2018-06-19","close":130242.5156},{"date":"2018-06-20","close":128666.3281},{"date":"2018-06-21","close":126758.3281},{"date":"2018-06-22","close":127173.1016},{"date":"2018-06-25","close":128251.5625},{"date":"2018-06-26","close":128583.375},{"date":"2018-06-27","close":127421.9609},{"date":"2018-06-28","close":127836.75},{"date":"2018-06-29","close":127504.9297},{"date":"2018-07-02","close":124020.7422},{"date":"2018-07-03","close":120204.7266},{"date":"2018-07-04","close":117633.0469},{"date":"2018-07-05","close":116554.6172},{"date":"2018-07-06","close":117881.9219},{"date":"2018-07-09","close":120702.4688},{"date":"2018-07-10","close":120702.4688},{"date":"2018-07-11","close":119706.9844},{"date":"2018-07-12","close":121366.1016},{"date":"2018-07-13","close":120287.6719},{"date":"2018-07-16","close":120287.6719},{"date":"2018-07-17","close":120370.6172},{"date":"2018-07-18","close":120287.6719},{"date":"2018-07-19","close":118711.5},{"date":"2018-07-20","close":118462.6094},{"date":"2018-07-23","close":118794.4688},{"date":"2018-07-24","close":120702.4688},{"date":"2018-07-25","close":120951.3359},{"date":"2018-07-26","close":121697.9297},{"date":"2018-07-27","close":119126.2812},{"date":"2018-07-30","close":116637.5469},{"date":"2018-07-31","close":116222.7734},{"date":"2018-08-01","close":116471.6406},{"date":"2018-08-02","close":114646.5859},{"date":"2018-08-03","close":115310.25},{"date":"2018-08-06","close":116803.4844},{"date":"2018-08-07","close":116720.5234},{"date":"2018-08-08","close":115725.0312},{"date":"2018-08-09","close":116305.75},{"date":"2018-08-10","close":117798.9688},{"date":"2018-08-13","close":117384.1797},{"date":"2018-08-14","close":116720.5234},{"date":"2018-08-16","close":117798.9688},{"date":"2018-08-17","close":117218.2656},{"date":"2018-08-20","close":117218.2656},{"date":"2018-08-21","close":117052.3594},{"date":"2018-08-22","close":115559.1328},{"date":"2018-08-23","close":113568.1484},{"date":"2018-08-24","close":112821.5312},{"date":"2018-08-27","close":112572.6719},{"date":"2018-08-28","close":114065.8906},{"date":"2018-08-29","close":113153.375},{"date":"2018-08-30","close":111909.0234},{"date":"2018-08-31","close":111991.9688},{"date":"2018-09-03","close":111826.0469},{"date":"2018-09-04","close":110664.6641},{"date":"2018-09-05","close":110249.8828},{"date":"2018-09-06","close":109503.2578},{"date":"2018-09-07","close":111079.4453},{"date":"2018-09-10","close":111743.1094},{"date":"2018-09-11","close":112406.7656},{"date":"2018-09-12","close":114397.7266},{"date":"2018-09-13","close":116886.4375},{"date":"2018-09-14","close":115808.0},{"date":"2018-09-17","close":116056.8594},{"date":"2018-09-18","close":116222.7734},{"date":"2018-09-19","close":116803.4844},{"date":"2018-09-20","close":116554.6172},{"date":"2018-09-21","close":114563.625},{"date":"2018-09-27","close":115227.2969},{"date":"2018-09-28","close":115476.1719},{"date":"2018-10-01","close":115559.1328},{"date":"2018-10-02","close":116720.5234},{"date":"2018-10-04","close":116388.6875},{"date":"2018-10-05","close":116554.6172},{"date":"2018-10-08","close":119126.2812},{"date":"2018-10-10","close":119209.2266},{"date":"2018-10-11","close":116139.8125},{"date":"2018-10-12","close":111328.3125},{"date":"2018-10-15","close":110830.5703},{"date":"2018-10-16","close":110415.7812},{"date":"2018-10-17","close":110913.5391},{"date":"2018-10-18","close":109337.3438},{"date":"2018-10-19","close":112240.8359},{"date":"2018-10-22","close":112157.8828},{"date":"2018-10-23","close":110747.6172},{"date":"2018-10-24","close":120121.75},{"date":"2018-10-25","close":120287.6719},{"date":"2018-10-26","close":119458.1016},{"date":"2018-10-29","close":119375.1406},{"date":"2018-10-30","close":116305.75},{"date":"2018-10-31","close":113485.2031},{"date":"2018-11-01","close":112323.7969},{"date":"2018-11-02","close":112904.5},{"date":"2018-11-05","close":111079.4453},{"date":"2018-11-06","close":111577.1875},{"date":"2018-11-07","close":108092.9922},{"date":"2018-11-08","close":108258.9062},{"date":"2018-11-09","close":107014.5625},{"date":"2018-11-12","close":107512.2891},{"date":"2018-11-13","close":105770.1875},{"date":"2018-11-14","close":106184.9844},{"date":"2018-11-15","close":111079.4453},{"date":"2018-11-16","close":111991.9688},{"date":"2018-11-19","close":114397.7266},{"date":"2018-11-20","close":115890.9609},{"date":"2018-11-21","close":118213.7266},{"date":"2018-11-22","close":119458.1016},{"date":"2018-11-23","close":118379.6641},{"date":"2018-11-26","close":120287.6719},{"date":"2018-11-27","close":123440.0469},{"date":"2018-11-28","close":122195.6797},{"date":"2018-11-29","close":121034.2812},{"date":"2018-11-30","close":121449.0781},{"date":"2018-12-03","close":121283.1719},{"date":"2018-12-04","close":120370.6172},{"date":"2018-12-05","close":121697.9297},{"date":"2018-12-06","close":121946.8203},{"date":"2018-12-07","close":119043.3281},{"date":"2018-12-10","close":117052.3594},{"date":"2018-12-11","close":119292.1875},{"date":"2018-12-12","close":122361.5938},{"date":"2018-12-13","close":119706.9844},{"date":"2018-12-14","close":122693.4375},{"date":"2018-12-17","close":123191.1797},{"date":"2018-12-18","close":121200.2109},{"date":"2018-12-19","close":120619.5078},{"date":"2018-12-20","close":120619.5078},{"date":"2018-12-21","close":120287.6719},{"date":"2018-12-24","close":120038.7969},{"date":"2018-12-26","close":117218.2656},{"date":"2018-12-27","close":118825.1641},{"date":"2018-12-28","close":118402.2891},{"date":"2019-01-02","close":116203.3828},{"date":"2019-01-03","close":114681.0781},{"date":"2019-01-04","close":116118.8125},{"date":"2019-01-07","close":116626.25},{"date":"2019-01-08","close":114934.7969},{"date":"2019-01-09","close":117302.8516},{"date":"2019-01-10","close":115611.3828},{"date":"2019-01-11","close":114934.7969},{"date":"2019-01-14","close":115188.5156},{"date":"2019-01-15","close":116372.5391},{"date":"2019-01-16","close":116964.5391},{"date":"2019-01-17","close":116710.8281},{"date":"2019-01-18","close":122377.2266},{"date":"2019-01-21","close":122377.2266},{"date":"2019-01-22","close":121869.7891},{"date":"2019-01-23","close":122377.2266},{"date":"2019-01-24","close":120093.7578},{"date":"2019-01-25","close":120601.1875},{"date":"2019-01-28","close":119586.3047},{"date":"2019-01-29","close":120347.4609},{"date":"2019-01-30","close":120685.7578},{"date":"2019-01-31","close":121362.3516},{"date":"2019-02-01","close":122715.5},{"date":"2019-02-07","close":120854.8984},{"date":"2019-02-08","close":121362.3516},{"date":"2019-02-11","close":121193.2031},{"date":"2019-02-12","close":121869.7891},{"date":"2019-02-13","close":123307.5312},{"date":"2019-02-14","close":125083.5703},{"date":"2019-02-15","close":123645.8281},{"date":"2019-02-18","close":124153.2422},{"date":"2019-02-19","close":125760.1406},{"date":"2019-02-20","close":128804.7969},{"date":"2019-02-21","close":130919.1172},{"date":"2019-02-22","close":134471.1719},{"date":"2019-02-25","close":133710.0156},{"date":"2019-02-26","close":134132.875},{"date":"2019-02-27","close":135570.625},{"date":"2019-02-28","close":134724.9062},{"date":"2019-03-04","close":136754.6406},{"date":"2019-03-05","close":137008.3594},{"date":"2019-03-06","close":135316.8906},{"date":"2019-03-07","close":137177.5312},{"date":"2019-03-08","close":135316.8906},{"date":"2019-03-11","close":137684.9531},{"date":"2019-03-12","close":143689.625},{"date":"2019-03-13","close":148087.4531},{"date":"2019-03-14","close":149694.3438},{"date":"2019-03-15","close":153838.4062},{"date":"2019-03-18","close":154768.7031},{"date":"2019-03-19","close":153922.9688},{"date":"2019-03-20","close":155868.1719},{"date":"2019-03-21","close":154007.5469},{"date":"2019-03-22","close":152654.375},{"date":"2019-03-25","close":151216.625},{"date":"2019-03-26","close":154261.2656},{"date":"2019-03-27","close":153415.5312},{"date":"2019-03-28","close":151385.7969},{"date":"2019-03-29","close":149778.8906},{"date":"2019-04-01","close":149271.4375},{"date":"2019-04-02","close":146480.5469},{"date":"2019-04-03","close":144450.8125},{"date":"2019-04-04","close":144450.8125},{"date":"2019-04-05","close":143689.625},{"date":"2019-04-08","close":143097.625},{"date":"2019-04-09","close":145042.7969},{"date":"2019-04-10","close":145042.7969},{"date":"2019-04-11","close":144789.0781},{"date":"2019-04-12","close":143351.3281},{"date":"2019-04-15","close":142674.75},{"date":"2019-04-16","close":142759.3281},{"date":"2019-04-17","close":142674.75},{"date":"2019-04-18","close":139968.4219},{"date":"2019-04-19","close":139714.7031},{"date":"2019-04-22","close":140475.8594},{"date":"2019-04-23","close":141152.4375},{"date":"2019-04-24","close":149017.7344},{"date":"2019-04-25","close":146565.1094},{"date":"2019-04-26","close":146395.9688},{"date":"2019-04-29","close":146395.9688},{"date":"2019-04-30","close":146395.9688},{"date":"2019-05-02","close":146395.9688},{"date":"2019-05-03","close":139968.4219},{"date":"2019-05-07","close":145042.7969},{"date":"2019-05-08","close":139545.5469},{"date":"2019-05-09","close":135316.8906},{"date":"2019-05-10","close":135316.8906},{"date":"2019-05-13","close":134048.2969},{"date":"2019-05-14","close":131088.25},{"date":"2019-05-15","close":133202.5938},{"date":"2019-05-16","close":141659.8906},{"date":"2019-05-17","close":142082.7344},{"date":"2019-05-20","close":140391.2969},{"date":"2019-05-21","close":138699.8438},{"date":"2019-05-22","close":137008.3594},{"date":"2019-05-23","close":144197.0781},{"date":"2019-05-24","close":143774.2031},{"date":"2019-05-27","close":145465.6719},{"date":"2019-05-28","close":155191.5625},{"date":"2019-05-29","close":152231.5156},{"date":"2019-05-30","close":147580.0},{"date":"2019-05-31","close":144619.9531},{"date":"2019-06-03","close":142928.4688},{"date":"2019-06-04","close":141237.0156},{"date":"2019-06-05","close":137431.2344},{"date":"2019-06-07","close":140814.125},{"date":"2019-06-10","close":143774.2031},{"date":"2019-06-11","close":143774.2031},{"date":"2019-06-12","close":143351.3281},{"date":"2019-06-13","close":144619.9531},{"date":"2019-06-14","close":148425.7344},{"date":"2019-06-17","close":149271.4375},{"date":"2019-06-18","close":148425.7344},{"date":"2019-06-19","close":148848.5781},{"date":"2019-06-20","close":145888.5312},{"date":"2019-06-21","close":142082.7344},{"date":"2019-06-24","close":142082.7344},{"date":"2019-06-25","close":146734.2656},{"date":"2019-06-26","close":146734.2656},{"date":"2019-06-27","close":146734.2656},{"date":"2019-06-28","close":145042.7969},{"date":"2019-07-01","close":143774.2031},{"date":"2019-07-02","close":144619.9531},{"date":"2019-07-03","close":143774.2031},{"date":"2019-07-04","close":146311.3906},{"date":"2019-07-05","close":144619.9531},{"date":"2019-07-08","close":139545.5469},{"date":"2019-07-09","close":135739.7656},{"date":"2019-07-10","close":133625.4531},{"date":"2019-07-11","close":133202.5938},{"date":"2019-07-12","close":131511.1094},{"date":"2019-07-15","close":130242.5156},{"date":"2019-07-16","close":129819.625},{"date":"2019-07-17","close":128551.0547},{"date":"2019-07-18","close":127705.3281},{"date":"2019-07-19","close":129819.625},{"date":"2019-07-22","close":127282.4609},{"date":"2019-07-23","close":131088.25},{"date":"2019-07-24","close":129819.625},{"date":"2019-07-25","close":130665.3984},{"date":"2019-07-26","close":129396.7969},{"date":"2019-07-29","close":127705.3281},{"date":"2019-07-30","close":119248.0078},{"date":"2019-07-31","close":122630.9453},{"date":"2019-08-01","close":123899.5469},{"date":"2019-08-02","close":118825.1641},{"date":"2019-08-05","close":117556.5625},{"date":"2019-08-06","close":115865.1094},{"date":"2019-08-07","close":115442.2422},{"date":"2019-08-08","close":117133.7031},{"date":"2019-08-09","close":112059.3047},{"date":"2019-08-12","close":111213.5781},{"date":"2019-08-13","close":115442.2422},{"date":"2019-08-14","close":114173.6328},{"date":"2019-08-16","close":114596.5078},{"date":"2019-08-19","close":115442.2422},{"date":"2019-08-20","close":113750.7656},{"date":"2019-08-21","close":110790.7188},{"date":"2019-08-22","close":113750.7656},{"date":"2019-08-23","close":110790.7188},{"date":"2019-08-26","close":107407.7969},{"date":"2019-08-27","close":107407.7969},{"date":"2019-08-28","close":108253.5234},{"date":"2019-08-29","close":108253.5234},{"date":"2019-08-30","close":109944.9844},{"date":"2019-09-02","close":111213.5781},{"date":"2019-09-03","close":113327.8984},{"date":"2019-09-04","close":116710.8281},{"date":"2019-09-05","close":114596.5078},{"date":"2019-09-06","close":115019.3594},{"date":"2019-09-09","close":115442.2422},{"date":"2019-09-10","close":117556.5625},{"date":"2019-09-11","close":117133.7031},{"date":"2019-09-16","close":118825.1641},{"date":"2019-09-17","close":119248.0078},{"date":"2019-09-18","close":119670.8828},{"date":"2019-09-19","close":120939.4922},{"date":"2019-09-20","close":119670.8828},{"date":"2019-09-23","close":117556.5625},{"date":"2019-09-24","close":118825.1641},{"date":"2019-09-25","close":117133.7031},{"date":"2019-09-26","close":117556.5625},{"date":"2019-09-27","close":114596.5078},{"date":"2019-09-30","close":117133.7031},{"date":"2019-10-01","close":116287.9453},{"date":"2019-10-02","close":114596.5078},{"date":"2019-10-04","close":113327.8984},{"date":"2019-10-07","close":113750.7656},{"date":"2019-10-08","close":111636.4375},{"date":"2019-10-10","close":113327.8984},{"date":"2019-10-11","close":112482.1719},{"date":"2019-10-14","close":116710.8281},{"date":"2019-10-15","close":117556.5625},{"date":"2019-10-16","close":117556.5625},{"date":"2019-10-17","close":118825.1641},{"date":"2019-10-18","close":117979.4219},{"date":"2019-10-21","close":118825.1641},{"date":"2019-10-22","close":119248.0078},{"date":"2019-10-23","close":118402.2891},{"date":"2019-10-24","close":117979.4219},{"date":"2019-10-25","close":120939.4922},{"date":"2019-10-28","close":122208.0703},{"date":"2019-10-29","close":125591.0078},{"date":"2019-10-30","close":117979.4219},{"date":"2019-10-31","close":115865.1094},{"date":"2019-11-01","close":115019.3594},{"date":"2019-11-04","close":116710.8281},{"date":"2019-11-05","close":116710.8281},{"date":"2019-11-06","close":116710.8281},{"date":"2019-11-07","close":117133.7031},{"date":"2019-11-08","close":115442.2422},{"date":"2019-11-11","close":113750.7656},{"date":"2019-11-12","close":113327.8984},{"date":"2019-11-13","close":114596.5078},{"date":"2019-11-14","close":114173.6328},{"date":"2019-11-15","close":115019.3594},{"date":"2019-11-18","close":115865.1094},{"date":"2019-11-19","close":115865.1094},{"date":"2019-11-20","close":114173.6328},{"date":"2019-11-21","close":112905.0469},{"date":"2019-11-22","close":112482.1719},{"date":"2019-11-25","close":115442.2422},{"date":"2019-11-26","close":114596.5078},{"date":"2019-11-27","close":111636.4375},{"date":"2019-11-28","close":112059.3047},{"date":"2019-11-29","close":113750.7656},{"date":"2019-12-02","close":112905.0469},{"date":"2019-12-03","close":110790.7188},{"date":"2019-12-04","close":110367.8516},{"date":"2019-12-05","close":112059.3047},{"date":"2019-12-06","close":112059.3047},{"date":"2019-12-09","close":109944.9844},{"date":"2019-12-10","close":112059.3047},{"date":"2019-12-11","close":114596.5078},{"date":"2019-12-12","close":116287.9453},{"date":"2019-12-13","close":118825.1641},{"date":"2019-12-16","close":120516.5938},{"date":"2019-12-17","close":120093.7578},{"date":"2019-12-18","close":120939.4922},{"date":"2019-12-19","close":118825.1641},{"date":"2019-12-20","close":119248.0078},{"date":"2019-12-23","close":118825.1641},{"date":"2019-12-24","close":119248.0078},{"date":"2019-12-26","close":121785.2109},{"date":"2019-12-27","close":119802.8672},{"date":"2019-12-30","close":120664.7578},{"date":"2020-01-02","close":117648.1406},{"date":"2020-01-03","close":118079.0938},{"date":"2020-01-06","close":116355.2969},{"date":"2020-01-07","close":117217.1875},{"date":"2020-01-08","close":114200.5781},{"date":"2020-01-09","close":114200.5781},{"date":"2020-01-10","close":112476.7891},{"date":"2020-01-13","close":113769.625},{"date":"2020-01-14","close":115493.3984},{"date":"2020-01-15","close":115924.3438},{"date":"2020-01-16","close":114631.5156},{"date":"2020-01-17","close":113769.625},{"date":"2020-01-20","close":113338.6875},{"date":"2020-01-21","close":114200.5781},{"date":"2020-01-22","close":114200.5781},{"date":"2020-01-23","close":113338.6875},{"date":"2020-01-28","close":106874.5},{"date":"2020-01-29","close":107305.4375},{"date":"2020-01-30","close":105581.6641},{"date":"2020-01-31","close":106874.5},{"date":"2020-02-03","close":106874.5},{"date":"2020-02-04","close":106443.5469},{"date":"2020-02-05","close":106443.5469},{"date":"2020-02-06","close":108598.2812},{"date":"2020-02-07","close":106874.5},{"date":"2020-02-10","close":106874.5},{"date":"2020-02-11","close":107736.3906},{"date":"2020-02-12","close":108598.2812},{"date":"2020-02-13","close":109029.2188},{"date":"2020-02-14","close":107736.3906},{"date":"2020-02-17","close":106443.5469},{"date":"2020-02-18","close":107736.3906},{"date":"2020-02-19","close":106012.6016},{"date":"2020-02-20","close":105150.7109},{"date":"2020-02-21","close":102565.0391},{"date":"2020-02-24","close":99979.3672},{"date":"2020-02-25","close":100410.3203},{"date":"2020-02-26","close":100410.3203},{"date":"2020-02-27","close":98686.5312},{"date":"2020-02-28","close":96962.75},{"date":"2020-03-02","close":97824.6328},{"date":"2020-03-03","close":96962.75},{"date":"2020-03-04","close":96100.8594},{"date":"2020-03-05","close":97824.6328},{"date":"2020-03-06","close":94808.0234},{"date":"2020-03-09","close":94808.0234},{"date":"2020-03-10","close":91360.4531},{"date":"2020-03-11","close":88343.8359},{"date":"2020-03-12","close":88343.8359},{"date":"2020-03-13","close":82310.6094},{"date":"2020-03-16","close":81965.8359},{"date":"2020-03-17","close":79035.4062},{"date":"2020-03-18","close":77570.2031},{"date":"2020-03-19","close":69813.1875},{"date":"2020-03-20","close":81448.7031},{"date":"2020-03-23","close":75156.8984},{"date":"2020-03-24","close":76277.3672},{"date":"2020-03-25","close":76708.3047},{"date":"2020-03-26","close":75846.4219},{"date":"2020-03-27","close":74812.1484},{"date":"2020-03-30","close":72571.2344},{"date":"2020-03-31","close":73260.7422},{"date":"2020-04-01","close":75501.6562},{"date":"2020-04-02","close":75501.6562},{"date":"2020-04-03","close":76363.5625},{"date":"2020-04-06","close":78604.4688},{"date":"2020-04-07","close":85758.1562},{"date":"2020-04-08","close":84982.4609},{"date":"2020-04-09","close":85327.2188},{"date":"2020-04-10","close":88343.8359},{"date":"2020-04-13","close":84982.4609},{"date":"2020-04-14","close":85327.2188},{"date":"2020-04-16","close":85241.0312},{"date":"2020-04-17","close":85930.5469},{"date":"2020-04-20","close":85154.8438},{"date":"2020-04-21","close":84723.8984},{"date":"2020-04-22","close":84810.0781},{"date":"2020-04-23","close":86620.0547},{"date":"2020-04-24","close":86620.0547},{"date":"2020-04-27","close":90929.5078},{"date":"2020-04-28","close":93084.2344},{"date":"2020-04-29","close":93946.1328},{"date":"2020-05-04","close":96531.8047},{"date":"2020-05-06","close":96531.8047},{"date":"2020-05-07","close":96100.8594},{"date":"2020-05-08","close":96100.8594},{"date":"2020-05-11","close":96100.8594},{"date":"2020-05-12","close":93515.1797},{"date":"2020-05-13","close":93515.1797},{"date":"2020-05-14","close":91791.4062},{"date":"2020-05-15","close":91360.4531},{"date":"2020-05-18","close":90929.5078},{"date":"2020-05-19","close":92653.2891},{"date":"2020-05-20","close":94808.0234},{"date":"2020-05-21","close":93946.1328},{"date":"2020-05-22","close":93084.2344},{"date":"2020-05-25","close":91360.4531},{"date":"2020-05-26","close":91791.4062},{"date":"2020-05-27","close":92222.3516},{"date":"2020-05-28","close":90067.625},{"date":"2020-05-29","close":89205.7344},{"date":"2020-06-01","close":90929.5078},{"date":"2020-06-02","close":92653.2891},{"date":"2020-06-03","close":93084.2344},{"date":"2020-06-04","close":93946.1328},{"date":"2020-06-05","close":94808.0234},{"date":"2020-06-08","close":94377.0703},{"date":"2020-06-09","close":94377.0703},{"date":"2020-06-10","close":94808.0234},{"date":"2020-06-11","close":91360.4531},{"date":"2020-06-12","close":87912.8906},{"date":"2020-06-15","close":94377.0703},{"date":"2020-06-16","close":100841.2578},{"date":"2020-06-17","close":97393.6875},{"date":"2020-06-18","close":93946.1328},{"date":"2020-06-19","close":91791.4062},{"date":"2020-06-22","close":91791.4062},{"date":"2020-06-23","close":90498.5625},{"date":"2020-06-24","close":92222.3516},{"date":"2020-06-25","close":89636.6719},{"date":"2020-06-26","close":90067.625},{"date":"2020-06-29","close":87051.0078},{"date":"2020-06-30","close":87912.8906},{"date":"2020-07-01","close":89205.7344},{"date":"2020-07-02","close":88343.8359},{"date":"2020-07-03","close":88774.7891},{"date":"2020-07-06","close":88774.7891},{"date":"2020-07-07","close":87481.9531},{"date":"2020-07-08","close":86189.1094},{"date":"2020-07-09","close":85241.0312},{"date":"2020-07-10","close":85241.0312},{"date":"2020-07-13","close":85413.4141},{"date":"2020-07-14","close":85241.0312},{"date":"2020-07-15","close":86189.1094},{"date":"2020-07-16","close":87051.0078},{"date":"2020-07-17","close":86620.0547},{"date":"2020-07-20","close":90498.5625},{"date":"2020-07-21","close":90498.5625},{"date":"2020-07-22","close":89636.6719},{"date":"2020-07-23","close":88774.7891},{"date":"2020-07-24","close":87051.0078},{"date":"2020-07-27","close":87481.9531},{"date":"2020-07-28","close":86189.1094},{"date":"2020-07-29","close":87051.0078},{"date":"2020-07-30","close":86620.0547},{"date":"2020-07-31","close":87051.0078},{"date":"2020-08-03","close":86102.9219},{"date":"2020-08-04","close":87912.8906},{"date":"2020-08-05","close":87051.0078},{"date":"2020-08-06","close":87481.9531},{"date":"2020-08-07","close":87912.8906},{"date":"2020-08-10","close":87051.0078},{"date":"2020-08-11","close":86620.0547},{"date":"2020-08-12","close":87481.9531},{"date":"2020-08-13","close":87481.9531},{"date":"2020-08-14","close":87912.8906},{"date":"2020-08-18","close":86016.7266},{"date":"2020-08-19","close":85930.5469},{"date":"2020-08-20","close":81965.8359},{"date":"2020-08-21","close":83172.4922},{"date":"2020-08-24","close":81879.6562},{"date":"2020-08-25","close":82138.2266},{"date":"2020-08-26","close":80931.5703},{"date":"2020-08-27","close":79121.6016},{"date":"2020-08-28","close":81017.7656},{"date":"2020-08-31","close":81103.9531},{"date":"2020-09-01","close":80759.1953},{"date":"2020-09-02","close":81190.1484},{"date":"2020-09-03","close":82224.4062},{"date":"2020-09-04","close":81276.3281},{"date":"2020-09-07","close":80586.8125},{"date":"2020-09-08","close":81707.2734},{"date":"2020-09-09","close":80500.6328},{"date":"2020-09-10","close":80069.6875},{"date":"2020-09-11","close":80759.1953},{"date":"2020-09-14","close":81621.0938},{"date":"2020-09-15","close":81276.3281},{"date":"2020-09-16","close":81190.1484},{"date":"2020-09-17","close":80586.8125},{"date":"2020-09-18","close":80414.4453},{"date":"2020-09-21","close":80242.0547},{"date":"2020-09-22","close":79035.4062},{"date":"2020-09-23","close":78863.0312},{"date":"2020-09-24","close":76708.3047},{"date":"2020-09-25","close":76622.1172},{"date":"2020-09-28","close":76708.3047},{"date":"2020-09-29","close":77570.2031},{"date":"2020-10-05","close":77311.625},{"date":"2020-10-06","close":76535.9297},{"date":"2020-10-07","close":76363.5625},{"date":"2020-10-08","close":76449.7422},{"date":"2020-10-12","close":76363.5625},{"date":"2020-10-13","close":76449.7422},{"date":"2020-10-14","close":76018.7969},{"date":"2020-10-15","close":74898.3359},{"date":"2020-10-16","close":74898.3359},{"date":"2020-10-19","close":76277.3672},{"date":"2020-10-20","close":75846.4219},{"date":"2020-10-21","close":76622.1172},{"date":"2020-10-22","close":76191.1641},{"date":"2020-10-23","close":76535.9297},{"date":"2020-10-26","close":75846.4219},{"date":"2020-10-27","close":75932.5938},{"date":"2020-10-28","close":75760.2266},{"date":"2020-10-29","close":74984.5234},{"date":"2020-10-30","close":74036.4453},{"date":"2020-11-02","close":74553.5781},{"date":"2020-11-03","close":75070.7109},{"date":"2020-11-04","close":75760.2266},{"date":"2020-11-05","close":76104.9844},{"date":"2020-11-06","close":76191.1641},{"date":"2020-11-09","close":76277.3672},{"date":"2020-11-10","close":76708.3047},{"date":"2020-11-11","close":78001.1406},{"date":"2020-11-12","close":78690.6562},{"date":"2020-11-13","close":77570.2031},{"date":"2020-11-16","close":77570.2031},{"date":"2020-11-17","close":83344.8672},{"date":"2020-11-18","close":83689.625},{"date":"2020-11-19","close":83517.25},{"date":"2020-11-20","close":86016.7266},{"date":"2020-11-23","close":85068.6562},{"date":"2020-11-24","close":86189.1094},{"date":"2020-11-25","close":84379.1328},{"date":"2020-11-26","close":84982.4609},{"date":"2020-11-27","close":84810.0781},{"date":"2020-11-30","close":85671.9766},{"date":"2020-12-01","close":85154.8438},{"date":"2020-12-02","close":85068.6562},{"date":"2020-12-03","close":85585.7812},{"date":"2020-12-04","close":87481.9531},{"date":"2020-12-07","close":89205.7344},{"date":"2020-12-08","close":89636.6719},{"date":"2020-12-09","close":93084.2344},{"date":"2020-12-10","close":96531.8047},{"date":"2020-12-11","close":97824.6328},{"date":"2020-12-14","close":98255.5859},{"date":"2020-12-15","close":95669.9219},{"date":"2020-12-16","close":94377.0703},{"date":"2020-12-17","close":92653.2891},{"date":"2020-12-18","close":94808.0234},{"date":"2020-12-21","close":93084.2344},{"date":"2020-12-22","close":92222.3516},{"date":"2020-12-23","close":96100.8594},{"date":"2020-12-24","close":96100.8594},{"date":"2020-12-28","close":94808.0234},{"date":"2020-12-29","close":96751.8906},{"date":"2020-12-30","close":95868.3047},{"date":"2021-01-04","close":94542.9453},{"date":"2021-01-05","close":93659.3672},{"date":"2021-01-06","close":95426.5234},{"date":"2021-01-07","close":95868.3047},{"date":"2021-01-08","close":96310.1094},{"date":"2021-01-11","close":99402.6328},{"date":"2021-01-12","close":103820.5234},{"date":"2021-01-13","close":106913.0469},{"date":"2021-01-14","close":113098.1094},{"date":"2021-01-15","close":109121.9922},{"date":"2021-01-18","close":106913.0469},{"date":"2021-01-19","close":109121.9922},{"date":"2021-01-20","close":107796.6172},{"date":"2021-01-21","close":110447.375},{"date":"2021-01-22","close":110447.375},{"date":"2021-01-25","close":110447.375},{"date":"2021-01-26","close":110005.5781},{"date":"2021-01-27","close":110447.375},{"date":"2021-01-28","close":108238.4141},{"date":"2021-01-29","close":102495.1562},{"date":"2021-02-01","close":104704.0938},{"date":"2021-02-02","close":111330.9453},{"date":"2021-02-03","close":113539.8984},{"date":"2021-02-04","close":112656.3203},{"date":"2021-02-05","close":111330.9453},{"date":"2021-02-08","close":116190.625},{"date":"2021-02-09","close":113981.6875},{"date":"2021-02-10","close":113098.1094},{"date":"2021-02-15","close":113098.1094},{"date":"2021-02-16","close":110447.375},{"date":"2021-02-17","close":110889.1562},{"date":"2021-02-18","close":109563.7812},{"date":"2021-02-19","close":108680.2031},{"date":"2021-02-22","close":108238.4141},{"date":"2021-02-23","close":108238.4141},{"date":"2021-02-24","close":105587.6719},{"date":"2021-02-25","close":104704.0938},{"date":"2021-02-26","close":101169.7891},{"date":"2021-03-02","close":100728.0},{"date":"2021-03-03","close":107796.6172},{"date":"2021-03-04","close":111772.7344},{"date":"2021-03-05","close":110889.1562},{"date":"2021-03-08","close":109563.7812},{"date":"2021-03-09","close":110005.5781},{"date":"2021-03-10","close":106913.0469},{"date":"2021-03-11","close":106913.0469},{"date":"2021-03-12","close":107354.8359},{"date":"2021-03-15","close":107354.8359},{"date":"2021-03-16","close":109121.9922},{"date":"2021-03-17","close":110447.375},{"date":"2021-03-18","close":109121.9922},{"date":"2021-03-19","close":106913.0469},{"date":"2021-03-22","close":107354.8359},{"date":"2021-03-23","close":108238.4141},{"date":"2021-03-24","close":108680.2031},{"date":"2021-03-25","close":112214.5234},{"date":"2021-03-26","close":112214.5234},{"date":"2021-03-29","close":122817.4844},{"date":"2021-03-30","close":120166.7266},{"date":"2021-03-31","close":120608.5312},{"date":"2021-04-01","close":118399.5781},{"date":"2021-04-02","close":116632.4141},{"date":"2021-04-05","close":121050.3203},{"date":"2021-04-06","close":122375.6875},{"date":"2021-04-07","close":119283.1562},{"date":"2021-04-08","close":117515.9922},{"date":"2021-04-09","close":117074.2109},{"date":"2021-04-12","close":117515.9922},{"date":"2021-04-13","close":119724.9453},{"date":"2021-04-14","close":120608.5312},{"date":"2021-04-15","close":117515.9922},{"date":"2021-04-16","close":116190.625},{"date":"2021-04-19","close":116632.4141},{"date":"2021-04-20","close":117957.7891},{"date":"2021-04-21","close":124584.6328},{"date":"2021-04-22","close":121933.8828},{"date":"2021-04-23","close":121050.3203},{"date":"2021-04-26","close":122375.6875},{"date":"2021-04-27","close":122817.4844},{"date":"2021-04-28","close":119724.9453},{"date":"2021-04-29","close":127235.3594},{"date":"2021-04-30","close":123701.0469},{"date":"2021-05-03","close":131211.4688},{"date":"2021-05-04","close":130769.6797},{"date":"2021-05-06","close":132978.625},{"date":"2021-05-07","close":129886.1016},{"date":"2021-05-10","close":130769.6797},{"date":"2021-05-11","close":142256.2188},{"date":"2021-05-12","close":147999.4688},{"date":"2021-05-13","close":145790.5156},{"date":"2021-05-14","close":147115.8906},{"date":"2021-05-17","close":139605.4688},{"date":"2021-05-18","close":142698.0156},{"date":"2021-05-20","close":139605.4688},{"date":"2021-05-21","close":136071.1562},{"date":"2021-05-24","close":139605.4688},{"date":"2021-05-25","close":140047.2656},{"date":"2021-05-26","close":140047.2656},{"date":"2021-05-27","close":145790.5156},{"date":"2021-05-28","close":144023.3594},{"date":"2021-05-31","close":145348.7188},{"date":"2021-06-01","close":145348.7188},{"date":"2021-06-02","close":143581.5781},{"date":"2021-06-03","close":140489.0625},{"date":"2021-06-04","close":139605.4688},{"date":"2021-06-07","close":140930.8438},{"date":"2021-06-08","close":140930.8438},{"date":"2021-06-09","close":144906.9531},{"date":"2021-06-10","close":141814.4375},{"date":"2021-06-11","close":140047.2656},{"date":"2021-06-14","close":139163.6875},{"date":"2021-06-15","close":137838.2969},{"date":"2021-06-16","close":137838.2969},{"date":"2021-06-17","close":134304.0},{"date":"2021-06-18","close":131653.2656},{"date":"2021-06-21","close":129002.5156},{"date":"2021-06-22","close":130769.6797},{"date":"2021-06-23","close":125909.9922},{"date":"2021-06-24","close":125909.9922},{"date":"2021-06-25","close":128118.9375},{"date":"2021-06-28","close":129002.5156},{"date":"2021-06-29","close":127235.3594},{"date":"2021-06-30","close":128118.9375},{"date":"2021-07-01","close":125909.9922},{"date":"2021-07-02","close":126351.7891},{"date":"2021-07-05","close":126351.7891},{"date":"2021-07-06","close":127235.3594},{"date":"2021-07-07","close":125026.4141},{"date":"2021-07-08","close":123701.0469},{"date":"2021-07-09","close":121050.3203},{"date":"2021-07-12","close":121050.3203},{"date":"2021-07-13","close":123259.2578},{"date":"2021-07-14","close":125909.9922},{"date":"2021-07-15","close":125468.2109},{"date":"2021-07-16","close":124584.6328},{"date":"2021-07-19","close":126793.5781},{"date":"2021-07-20","close":123259.2578},{"date":"2021-07-21","close":121933.8828},{"date":"2021-07-22","close":121492.0938},{"date":"2021-07-23","close":123259.2578},{"date":"2021-07-26","close":121050.3203},{"date":"2021-07-27","close":119283.1562},{"date":"2021-07-28","close":120166.7266},{"date":"2021-07-29","close":127677.1406},{"date":"2021-07-30","close":128118.9375},{"date":"2021-08-02","close":126351.7891},{"date":"2021-08-03","close":125468.2109},{"date":"2021-08-04","close":125909.9922},{"date":"2021-08-05","close":127235.3594},{"date":"2021-08-06","close":125468.2109},{"date":"2021-08-09","close":122375.6875},{"date":"2021-08-10","close":121492.0938},{"date":"2021-08-11","close":119724.9453},{"date":"2021-08-12","close":119724.9453},{"date":"2021-08-13","close":116632.4141},{"date":"2021-08-17","close":113981.6875},{"date":"2021-08-18","close":117515.9922},{"date":"2021-08-19","close":114865.2656},{"date":"2021-08-20","close":112656.3203},{"date":"2021-08-23","close":117515.9922},{"date":"2021-08-24","close":121933.8828},{"date":"2021-08-25","close":124584.6328},{"date":"2021-08-26","close":123701.0469},{"date":"2021-08-27","close":124584.6328},{"date":"2021-08-30","close":128118.9375},{"date":"2021-08-31","close":128118.9375},{"date":"2021-09-01","close":128118.9375},{"date":"2021-09-02","close":127235.3594},{"date":"2021-09-03","close":130769.6797},{"date":"2021-09-06","close":131211.4688},{"date":"2021-09-07","close":130769.6797},{"date":"2021-09-08","close":128560.7344},{"date":"2021-09-09","close":127235.3594},{"date":"2021-09-10","close":131653.2656},{"date":"2021-09-13","close":130769.6797},{"date":"2021-09-14","close":135187.5625},{"date":"2021-09-15","close":133862.2031},{"date":"2021-09-16","close":133862.2031},{"date":"2021-09-17","close":131653.2656},{"date":"2021-09-23","close":131653.2656},{"date":"2021-09-24","close":131653.2656},{"date":"2021-09-27","close":130327.8984},{"date":"2021-09-28","close":129444.3047},{"date":"2021-09-29","close":127677.1406},{"date":"2021-09-30","close":130327.8984},{"date":"2021-10-01","close":128118.9375},{"date":"2021-10-05","close":131653.2656},{"date":"2021-10-06","close":129002.5156},{"date":"2021-10-07","close":132978.625},{"date":"2021-10-08","close":132536.8438},{"date":"2021-10-12","close":130769.6797},{"date":"2021-10-13","close":135187.5625},{"date":"2021-10-14","close":136954.7344},{"date":"2021-10-15","close":138721.8906},{"date":"2021-10-18","close":140930.8438},{"date":"2021-10-19","close":142256.2188},{"date":"2021-10-20","close":143139.7812},{"date":"2021-10-21","close":141372.6406},{"date":"2021-10-22","close":141372.6406},{"date":"2021-10-25","close":140930.8438},{"date":"2021-10-26","close":139605.4688},{"date":"2021-10-27","close":140930.8438},{"date":"2021-10-28","close":139605.4688},{"date":"2021-10-29","close":128560.7344},{"date":"2021-11-01","close":127677.1406},{"date":"2021-11-02","close":128118.9375},{"date":"2021-11-03","close":125468.2109},{"date":"2021-11-04","close":122375.6875},{"date":"2021-11-05","close":123259.2578},{"date":"2021-11-08","close":121933.8828},{"date":"2021-11-09","close":121933.8828},{"date":"2021-11-10","close":119724.9453},{"date":"2021-11-11","close":118399.5781},{"date":"2021-11-12","close":118399.5781},{"date":"2021-11-15","close":122375.6875},{"date":"2021-11-16","close":123701.0469},{"date":"2021-11-17","close":122817.4844},{"date":"2021-11-18","close":124142.8359},{"date":"2021-11-19","close":121050.3203},{"date":"2021-11-22","close":121933.8828},{"date":"2021-11-23","close":120166.7266},{"date":"2021-11-24","close":124142.8359},{"date":"2021-11-25","close":124584.6328},{"date":"2021-11-26","close":122375.6875},{"date":"2021-11-29","close":120166.7266},{"date":"2021-11-30","close":115748.8359},{"date":"2021-12-01","close":116190.625},{"date":"2021-12-02","close":115307.0547},{"date":"2021-12-03","close":117515.9922},{"date":"2021-12-06","close":115748.8359},{"date":"2021-12-07","close":118399.5781},{"date":"2021-12-08","close":114865.2656},{"date":"2021-12-09","close":114865.2656},{"date":"2021-12-10","close":114865.2656},{"date":"2021-12-13","close":114865.2656},{"date":"2021-12-14","close":114423.4766},{"date":"2021-12-15","close":113098.1094},{"date":"2021-12-16","close":113981.6875},{"date":"2021-12-17","close":114865.2656},{"date":"2021-12-20","close":114423.4766},{"date":"2021-12-21","close":118841.3594},{"date":"2021-12-22","close":117957.7891},{"date":"2021-12-23","close":121050.3203},{"date":"2021-12-24","close":121050.3203},{"date":"2021-12-27","close":120166.7266},{"date":"2021-12-28","close":120608.5312},{"date":"2021-12-29","close":121963.6797},{"date":"2021-12-30","close":120608.5312},{"date":"2022-01-03","close":131000.0},{"date":"2022-01-04","close":119705.0859},{"date":"2022-01-05","close":118349.9375},{"date":"2022-01-06","close":118349.9375},{"date":"2022-01-07","close":122867.1172},{"date":"2022-01-10","close":123770.5391},{"date":"2022-01-11","close":124222.2656},{"date":"2022-01-12","close":127384.2812},{"date":"2022-01-13","close":125577.4219},{"date":"2022-01-14","close":125577.4219},{"date":"2022-01-17","close":124673.9766},{"date":"2022-01-18","close":125577.4219},{"date":"2022-01-19","close":126029.1328},{"date":"2022-01-20","close":125125.6875},{"date":"2022-01-21","close":123770.5391},{"date":"2022-01-24","close":128739.4453},{"date":"2022-01-25","close":126932.5703},{"date":"2022-01-26","close":126932.5703},{"date":"2022-01-27","close":120608.5312},{"date":"2022-01-28","close":132804.8906},{"date":"2022-02-03","close":130094.5859},{"date":"2022-02-04","close":140032.3594},{"date":"2022-02-07","close":144549.5469},{"date":"2022-02-08","close":144549.5469},{"date":"2022-02-09","close":144549.5469},{"date":"2022-02-10","close":150873.5938},{"date":"2022-02-11","close":151325.2969},{"date":"2022-02-14","close":150421.875},{"date":"2022-02-15","close":144549.5469},{"date":"2022-02-16","close":145904.7031},{"date":"2022-02-17","close":148163.2812},{"date":"2022-02-18","close":149518.4219},{"date":"2022-02-21","close":149518.4219},{"date":"2022-02-22","close":149518.4219},{"date":"2022-02-23","close":149518.4219},{"date":"2022-02-24","close":148163.2812},{"date":"2022-02-25","close":146356.4062},{"date":"2022-02-28","close":146356.4062},{"date":"2022-03-02","close":143194.3906},{"date":"2022-03-03","close":141839.25},{"date":"2022-03-04","close":141839.25},{"date":"2022-03-07","close":136870.3594},{"date":"2022-03-08","close":134611.7812},{"date":"2022-03-10","close":134611.7812},{"date":"2022-03-11","close":144549.5469},{"date":"2022-03-14","close":143194.3906},{"date":"2022-03-15","close":140032.3594},{"date":"2022-03-16","close":141839.25},{"date":"2022-03-17","close":145001.2656},{"date":"2022-03-18","close":144549.5469},{"date":"2022-03-21","close":144549.5469},{"date":"2022-03-22","close":146356.4062},{"date":"2022-03-23","close":145001.2656},{"date":"2022-03-24","close":152680.4531},{"date":"2022-03-25","close":149518.4219},{"date":"2022-03-28","close":154487.3125},{"date":"2022-03-29","close":151777.0156},{"date":"2022-03-30","close":155390.75},{"date":"2022-03-31","close":164425.0938},{"date":"2022-04-01","close":163973.3906},{"date":"2022-04-04","close":163973.3906},{"date":"2022-04-05","close":163069.9531},{"date":"2022-04-06","close":163521.6719},{"date":"2022-04-07","close":162618.2344},{"date":"2022-04-08","close":161263.0625},{"date":"2022-04-11","close":165328.5312},{"date":"2022-04-12","close":163973.3906},{"date":"2022-04-13","close":167135.4062},{"date":"2022-04-14","close":168942.2656},{"date":"2022-04-15","close":169394.0},{"date":"2022-04-18","close":165328.5312},{"date":"2022-04-19","close":169845.7188},{"date":"2022-04-20","close":169394.0},{"date":"2022-04-21","close":170749.1406},{"date":"2022-04-22","close":175266.3125},{"date":"2022-04-25","close":168942.2656},{"date":"2022-04-26","close":170297.4219},{"date":"2022-04-27","close":166683.6875},{"date":"2022-04-28","close":169394.0},{"date":"2022-04-29","close":164425.0938},{"date":"2022-05-02","close":180686.9219},{"date":"2022-05-03","close":180235.1875},{"date":"2022-05-04","close":175718.0312},{"date":"2022-05-06","close":174814.6094},{"date":"2022-05-09","close":192000.0},{"date":"2022-05-10","close":167135.4062},{"date":"2022-05-11","close":166231.9844},{"date":"2022-05-12","close":169394.0},{"date":"2022-05-13","close":168490.5625},{"date":"2022-05-16","close":168490.5625},{"date":"2022-05-17","close":171200.875},{"date":"2022-05-18","close":164876.8281},{"date":"2022-05-19","close":164876.8281},{"date":"2022-05-20","close":164876.8281},{"date":"2022-05-23","close":165780.25},{"date":"2022-05-24","close":164425.0938},{"date":"2022-05-25","close":173459.4375},{"date":"2022-05-26","close":169394.0},{"date":"2022-05-27","close":173911.1719},{"date":"2022-05-30","close":176621.4688},{"date":"2022-05-31","close":176621.4688},{"date":"2022-06-02","close":176169.75},{"date":"2022-06-03","close":172104.2969},{"date":"2022-06-07","close":177524.9062},{"date":"2022-06-08","close":176169.75},{"date":"2022-06-09","close":168942.2656},{"date":"2022-06-10","close":168038.8438},{"date":"2022-06-13","close":162166.5156},{"date":"2022-06-14","close":158552.7812},{"date":"2022-06-15","close":159004.4844},{"date":"2022-06-16","close":159907.9219},{"date":"2022-06-17","close":165328.5312},{"date":"2022-06-20","close":161263.0625},{"date":"2022-06-21","close":165780.25},{"date":"2022-06-22","close":162166.5156},{"date":"2022-06-23","close":157197.625},{"date":"2022-06-24","close":159907.9219},{"date":"2022-06-27","close":162618.2344},{"date":"2022-06-28","close":163069.9531},{"date":"2022-06-29","close":162618.2344},{"date":"2022-06-30","close":158101.0781},{"date":"2022-07-01","close":155842.4844},{"date":"2022-07-04","close":153583.9062},{"date":"2022-07-05","close":150873.5938},{"date":"2022-07-06","close":155390.75},{"date":"2022-07-07","close":156294.1875},{"date":"2022-07-08","close":157197.625},{"date":"2022-07-11","close":158101.0781},{"date":"2022-07-12","close":153583.9062},{"date":"2022-07-13","close":159907.9219},{"date":"2022-07-14","close":155390.75},{"date":"2022-07-15","close":154487.3125},{"date":"2022-07-18","close":152228.7344},{"date":"2022-07-19","close":156745.9062},{"date":"2022-07-20","close":157197.625},{"date":"2022-07-21","close":152228.7344},{"date":"2022-07-22","close":151777.0156},{"date":"2022-07-25","close":151325.2969},{"date":"2022-07-26","close":157197.625},{"date":"2022-07-27","close":155842.4844},{"date":"2022-07-28","close":156294.1875},{"date":"2022-07-29","close":160359.6562},{"date":"2022-08-01","close":151777.0156},{"date":"2022-08-02","close":153583.9062},{"date":"2022-08-03","close":151325.2969},{"date":"2022-08-04","close":149066.7188},{"date":"2022-08-05","close":151325.2969},{"date":"2022-08-08","close":151325.2969},{"date":"2022-08-09","close":151325.2969},{"date":"2022-08-10","close":149518.4219},{"date":"2022-08-11","close":150421.875},{"date":"2022-08-12","close":149970.1406},{"date":"2022-08-16","close":146808.125},{"date":"2022-08-17","close":144549.5469},{"date":"2022-08-18","close":146356.4062},{"date":"2022-08-19","close":143646.1094},{"date":"2022-08-22","close":143646.1094},{"date":"2022-08-23","close":139128.9375},{"date":"2022-08-24","close":140484.0938},{"date":"2022-08-25","close":141387.5156},{"date":"2022-08-26","close":140935.7969},{"date":"2022-08-29","close":137322.0625},{"date":"2022-08-30","close":136870.3594},{"date":"2022-08-31","close":139580.6562},{"date":"2022-09-01","close":139128.9375},{"date":"2022-09-02","close":141387.5156},{"date":"2022-09-05","close":141839.25},{"date":"2022-09-06","close":143194.3906},{"date":"2022-09-07","close":141839.25},{"date":"2022-09-08","close":145001.2656},{"date":"2022-09-13","close":148163.2812},{"date":"2022-09-14","close":145904.7031},{"date":"2022-09-15","close":144549.5469},{"date":"2022-09-16","close":144549.5469},{"date":"2022-09-19","close":146356.4062},{"date":"2022-09-20","close":149518.4219},{"date":"2022-09-21","close":149518.4219},{"date":"2022-09-22","close":152680.4531},{"date":"2022-09-23","close":153583.9062},{"date":"2022-09-26","close":147259.8594},{"date":"2022-09-27","close":149518.4219},{"date":"2022-09-28","close":149518.4219},{"date":"2022-09-29","close":149518.4219},{"date":"2022-09-30","close":144097.8125},{"date":"2022-10-04","close":140935.7969},{"date":"2022-10-05","close":138677.2031},{"date":"2022-10-06","close":137322.0625},{"date":"2022-10-07","close":138225.5},{"date":"2022-10-11","close":132353.1719},{"date":"2022-10-12","close":130094.5859},{"date":"2022-10-13","close":126480.8438},{"date":"2022-10-14","close":124673.9766},{"date":"2022-10-17","close":125577.4219},{"date":"2022-10-18","close":126480.8438},{"date":"2022-10-19","close":124222.2656},{"date":"2022-10-20","close":120608.5312},{"date":"2022-10-21","close":118349.9375},{"date":"2022-10-24","close":122867.1172},{"date":"2022-10-25","close":122415.3828},{"date":"2022-10-26","close":119705.0859},{"date":"2022-10-27","close":121963.6797},{"date":"2022-10-28","close":123770.5391},{"date":"2022-10-31","close":126932.5703},{"date":"2022-11-01","close":122867.1172},{"date":"2022-11-02","close":122867.1172},{"date":"2022-11-03","close":119705.0859},{"date":"2022-11-04","close":128287.7188},{"date":"2022-11-07","close":127384.2812},{"date":"2022-11-08","close":128287.7188},{"date":"2022-11-09","close":126480.8438},{"date":"2022-11-10","close":129642.8594},{"date":"2022-11-11","close":132804.8906},{"date":"2022-11-14","close":130546.2969},{"date":"2022-11-15","close":127836.0},{"date":"2022-11-16","close":129642.8594},{"date":"2022-11-17","close":124673.9766},{"date":"2022-11-18","close":125125.6875},{"date":"2022-11-21","close":126480.8438},{"date":"2022-11-22","close":124222.2656},{"date":"2022-11-23","close":124673.9766},{"date":"2022-11-24","close":130998.0078},{"date":"2022-11-25","close":136418.625},{"date":"2022-11-28","close":140935.7969},{"date":"2022-11-29","close":140032.3594},{"date":"2022-11-30","close":141839.25},{"date":"2022-12-01","close":142290.9375},{"date":"2022-12-02","close":139128.9375},{"date":"2022-12-05","close":140935.7969},{"date":"2022-12-06","close":139580.6562},{"date":"2022-12-07","close":144097.8125},{"date":"2022-12-08","close":146808.125},{"date":"2022-12-09","close":150873.5938},{"date":"2022-12-12","close":147711.5625},{"date":"2022-12-13","close":148163.2812},{"date":"2022-12-14","close":148614.9844},{"date":"2022-12-15","close":150873.5938},{"date":"2022-12-16","close":150873.5938},{"date":"2022-12-19","close":150421.875},{"date":"2022-12-20","close":154487.3125},{"date":"2022-12-21","close":162166.5156},{"date":"2022-12-22","close":162618.2344},{"date":"2022-12-23","close":160811.375},{"date":"2022-12-26","close":163069.9531},{"date":"2022-12-27","close":166683.6875},{"date":"2022-12-28","close":164199.9844},{"date":"2022-12-29","close":161900.2656},{"date":"2023-01-02","close":155921.0},{"date":"2023-01-03","close":155001.0938},{"date":"2023-01-04","close":149941.7188},{"date":"2023-01-05","close":154081.2344},{"date":"2023-01-06","close":152701.3906},{"date":"2023-01-09","close":153161.3281},{"date":"2023-01-10","close":148561.8906},{"date":"2023-01-11","close":147642.0156},{"date":"2023-01-12","close":146722.125},{"date":"2023-01-13","close":146722.125},{"date":"2023-01-16","close":149481.7812},{"date":"2023-01-17","close":147182.0625},{"date":"2023-01-18","close":150861.625},{"date":"2023-01-19","close":153161.3281},{"date":"2023-01-20","close":151321.5625},{"date":"2023-01-25","close":148653.8906},{"date":"2023-01-26","close":147642.0156},{"date":"2023-01-27","close":147825.9844},{"date":"2023-01-30","close":146446.1562},{"date":"2023-01-31","close":147090.0781},{"date":"2023-02-01","close":143226.5469},{"date":"2023-02-02","close":140742.8594},{"date":"2023-02-03","close":143134.5469},{"date":"2023-02-06","close":151965.4844},{"date":"2023-02-07","close":156196.9688},{"date":"2023-02-08","close":154357.1875},{"date":"2023-02-09","close":154265.2031},{"date":"2023-02-10","close":157300.8281},{"date":"2023-02-13","close":159324.5781},{"date":"2023-02-14","close":159048.6094},{"date":"2023-02-15","close":156472.9219},{"date":"2023-02-16","close":159600.5469},{"date":"2023-02-17","close":157944.75},{"date":"2023-02-20","close":158036.7344},{"date":"2023-02-21","close":156380.9375},{"date":"2023-02-22","close":155277.0781},{"date":"2023-02-23","close":157392.8281},{"date":"2023-02-24","close":156472.9219},{"date":"2023-02-27","close":155093.1094},{"date":"2023-02-28","close":153989.2188},{"date":"2023-03-02","close":153069.3438},{"date":"2023-03-03","close":154357.1875},{"date":"2023-03-06","close":149941.7188},{"date":"2023-03-07","close":152425.4219},{"date":"2023-03-08","close":151229.5625},{"date":"2023-03-09","close":151873.4844},{"date":"2023-03-10","close":149665.7656},{"date":"2023-03-13","close":149757.75},{"date":"2023-03-14","close":143594.5},{"date":"2023-03-15","close":146814.1094},{"date":"2023-03-16","close":145342.2812},{"date":"2023-03-17","close":146170.1875},{"date":"2023-03-20","close":144698.375},{"date":"2023-03-21","close":143226.5469},{"date":"2023-03-22","close":143686.4844},{"date":"2023-03-23","close":142306.6562},{"date":"2023-03-24","close":142214.6875},{"date":"2023-03-27","close":142582.6094},{"date":"2023-03-28","close":148469.9062},{"date":"2023-03-29","close":149665.7656},{"date":"2023-03-30","close":150585.6406},{"date":"2023-03-31","close":151689.5312},{"date":"2023-04-03","close":154173.2188},{"date":"2023-04-04","close":153253.3281},{"date":"2023-04-05","close":152517.4062},{"date":"2023-04-06","close":151873.4844},{"date":"2023-04-07","close":148285.9219},{"date":"2023-04-10","close":146906.0938},{"date":"2023-04-11","close":147458.0156},{"date":"2023-04-12","close":147642.0156},{"date":"2023-04-13","close":147642.0156},{"date":"2023-04-14","close":147090.0781},{"date":"2023-04-17","close":146814.1094},{"date":"2023-04-18","close":146630.125},{"date":"2023-04-19","close":148285.9219},{"date":"2023-04-20","close":151781.5},{"date":"2023-04-21","close":146262.1875},{"date":"2023-04-24","close":146814.1094},{"date":"2023-04-25","close":144698.375},{"date":"2023-04-26","close":143594.5},{"date":"2023-04-27","close":141018.8125},{"date":"2023-04-28","close":143134.5469},{"date":"2023-05-02","close":140282.9062},{"date":"2023-05-03","close":138719.1094},{"date":"2023-05-04","close":137247.2812},{"date":"2023-05-08","close":139363.0156},{"date":"2023-05-09","close":140098.9219},{"date":"2023-05-10","close":137063.2969},{"date":"2023-05-11","close":136603.3438},{"date":"2023-05-12","close":134303.6406},{"date":"2023-05-15","close":135131.5312},{"date":"2023-05-16","close":133751.7031},{"date":"2023-05-17","close":132003.9062},{"date":"2023-05-18","close":130348.1172},{"date":"2023-05-19","close":130624.0703},{"date":"2023-05-22","close":131176.0},{"date":"2023-05-23","close":130992.0312},{"date":"2023-05-24","close":131451.9688},{"date":"2023-05-25","close":130808.0625},{"date":"2023-05-26","close":131543.9688},{"date":"2023-05-30","close":130900.0547},{"date":"2023-05-31","close":128784.3203},{"date":"2023-06-01","close":127404.4766},{"date":"2023-06-02","close":130624.0703},{"date":"2023-06-05","close":131635.9531},{"date":"2023-06-07","close":131543.9688},{"date":"2023-06-08","close":129612.2031},{"date":"2023-06-09","close":128324.375},{"date":"2023-06-12","close":128508.3359},{"date":"2023-06-13","close":128876.2969},{"date":"2023-06-14","close":126668.5703},{"date":"2023-06-15","close":126668.5703},{"date":"2023-06-16","close":126024.6484},{"date":"2023-06-19","close":124920.7734},{"date":"2023-06-20","close":123908.8984},{"date":"2023-06-21","close":121425.2031},{"date":"2023-06-22","close":121333.2188},{"date":"2023-06-23","close":119401.4453},{"date":"2023-06-26","close":121241.2266},{"date":"2023-06-27","close":119861.3906},{"date":"2023-06-28","close":118021.6172},{"date":"2023-06-29","close":116549.7969},{"date":"2023-06-30","close":116641.7812},{"date":"2023-07-03","close":116457.8047},{"date":"2023-07-04","close":114985.9844},{"date":"2023-07-05","close":113330.1953},{"date":"2023-07-06","close":112870.2422},{"date":"2023-07-07","close":111950.3594},{"date":"2023-07-10","close":111674.3906},{"date":"2023-07-11","close":115905.875},{"date":"2023-07-12","close":113146.2109},{"date":"2023-07-13","close":114434.0547},{"date":"2023-07-14","close":117561.6719},{"date":"2023-07-17","close":115077.9766},{"date":"2023-07-18","close":116273.8359},{"date":"2023-07-19","close":114434.0547},{"date":"2023-07-20","close":114710.0234},{"date":"2023-07-21","close":113974.1094},{"date":"2023-07-24","close":113790.1328},{"date":"2023-07-25","close":111674.3906},{"date":"2023-07-26","close":109282.6797},{"date":"2023-07-27","close":112686.2656},{"date":"2023-07-28","close":111306.4375},{"date":"2023-07-31","close":112594.2812},{"date":"2023-08-01","close":113882.125},{"date":"2023-08-02","close":112962.2266},{"date":"2023-08-03","close":121425.2031},{"date":"2023-08-04","close":121425.2031},{"date":"2023-08-07","close":122069.125},{"date":"2023-08-08","close":122805.0391},{"date":"2023-08-09","close":121425.2031},{"date":"2023-08-10","close":125104.75},{"date":"2023-08-11","close":125104.75},{"date":"2023-08-14","close":125840.6641},{"date":"2023-08-16","close":124184.875},{"date":"2023-08-17","close":122805.0391},{"date":"2023-08-18","close":123540.9453},{"date":"2023-08-21","close":124184.875},{"date":"2023-08-22","close":124920.7734},{"date":"2023-08-23","close":122989.0078},{"date":"2023-08-24","close":123908.8984},{"date":"2023-08-25","close":124092.875},{"date":"2023-08-28","close":122713.0469},{"date":"2023-08-29","close":121425.2031},{"date":"2023-08-30","close":120137.3516},{"date":"2023-08-31","close":119493.4375},{"date":"2023-09-01","close":118573.5469},{"date":"2023-09-04","close":118849.5156},{"date":"2023-09-05","close":118757.5312},{"date":"2023-09-06","close":118021.6172},{"date":"2023-09-07","close":117193.7109},{"date":"2023-09-08","close":120597.3047},{"date":"2023-09-11","close":118757.5312},{"date":"2023-09-12","close":118113.6016},{"date":"2023-09-13","close":119401.4453},{"date":"2023-09-14","close":119401.4453},{"date":"2023-09-15","close":119125.4844},{"date":"2023-09-18","close":119217.4688},{"date":"2023-09-19","close":120045.3672},{"date":"2023-09-20","close":120413.3203},{"date":"2023-09-21","close":119125.4844},{"date":"2023-09-22","close":118297.5859},{"date":"2023-09-25","close":118297.5859},{"date":"2023-09-26","close":117377.6953},{"date":"2023-09-27","close":115261.9531},{"date":"2023-10-04","close":113698.1406},{"date":"2023-10-05","close":121057.25},{"date":"2023-10-06","close":121241.2266},{"date":"2023-10-10","close":125104.75},{"date":"2023-10-11","close":123816.9062},{"date":"2023-10-12","close":122161.1172},{"date":"2023-10-13","close":123356.9688},{"date":"2023-10-16","close":124092.875},{"date":"2023-10-17","close":127312.4844},{"date":"2023-10-18","close":126484.5938},{"date":"2023-10-19","close":125288.7266},{"date":"2023-10-20","close":122529.0703},{"date":"2023-10-23","close":127036.5156},{"date":"2023-10-24","close":125748.6719},{"date":"2023-10-25","close":132463.8594},{"date":"2023-10-26","close":132463.8594},{"date":"2023-10-27","close":130256.125},{"date":"2023-10-30","close":131084.0312},{"date":"2023-10-31","close":133843.7031},{"date":"2023-11-01","close":139363.0156},{"date":"2023-11-02","close":137339.2656},{"date":"2023-11-03","close":141478.75},{"date":"2023-11-06","close":140282.9062},{"date":"2023-11-07","close":142582.6094},{"date":"2023-11-08","close":146998.0781},{"date":"2023-11-09","close":147550.0156},{"date":"2023-11-10","close":145250.2969},{"date":"2023-11-13","close":141570.7344},{"date":"2023-11-14","close":142766.6094},{"date":"2023-11-15","close":144606.375},{"date":"2023-11-16","close":143870.4688},{"date":"2023-11-17","close":142306.6562},{"date":"2023-11-20","close":138995.0625},{"date":"2023-11-21","close":140834.8438},{"date":"2023-11-22","close":142766.6094},{"date":"2023-11-23","close":140374.8906},{"date":"2023-11-24","close":144514.375},{"date":"2023-11-27","close":140006.9375},{"date":"2023-11-28","close":139455.0},{"date":"2023-11-29","close":137523.2344},{"date":"2023-11-30","close":135959.4375},{"date":"2023-12-01","close":136235.4062},{"date":"2023-12-04","close":135867.4375},{"date":"2023-12-05","close":137799.2188},{"date":"2023-12-06","close":138627.0938},{"date":"2023-12-07","close":137615.2344},{"date":"2023-12-08","close":138443.1406},{"date":"2023-12-11","close":136051.4062},{"date":"2023-12-12","close":137615.2344},{"date":"2023-12-13","close":140834.8438},{"date":"2023-12-14","close":139271.0469},{"date":"2023-12-15","close":138443.1406},{"date":"2023-12-18","close":139271.0469},{"date":"2023-12-19","close":139638.9688},{"date":"2023-12-20","close":136511.3594},{"date":"2023-12-21","close":136971.3125},{"date":"2023-12-22","close":137431.25},{"date":"2023-12-26","close":139179.0312},{"date":"2023-12-27","close":140872.9062},{"date":"2023-12-28","close":137955.7031},{"date":"2024-01-02","close":138520.3125},{"date":"2024-01-03","close":139179.0312},{"date":"2024-01-04","close":139084.9375},{"date":"2024-01-05","close":135414.9062},{"date":"2024-01-08","close":134473.8594},{"date":"2024-01-09","close":134567.9688},{"date":"2024-01-10","close":133438.7344},{"date":"2024-01-11","close":129956.8906},{"date":"2024-01-12","close":128733.5547},{"date":"2024-01-15","close":127886.625},{"date":"2024-01-16","close":128733.5547},{"date":"2024-01-17","close":128168.9297},{"date":"2024-01-18","close":124122.4844},{"date":"2024-01-19","close":123934.2734},{"date":"2024-01-22","close":123934.2734},{"date":"2024-01-23","close":124781.2109},{"date":"2024-01-24","close":122334.5156},{"date":"2024-01-25","close":126098.6562},{"date":"2024-01-26","close":125910.4453},{"date":"2024-01-29","close":126192.7578},{"date":"2024-01-30","close":128263.0391},{"date":"2024-01-31","close":129109.9609},{"date":"2024-02-01","close":129674.5859},{"date":"2024-02-02","close":131838.9688},{"date":"2024-02-05","close":130615.6172},{"date":"2024-02-06","close":119040.8906},{"date":"2024-02-07","close":120358.3438},{"date":"2024-02-08","close":119699.625},{"date":"2024-02-13","close":119699.625},{"date":"2024-02-14","close":120076.0312},{"date":"2024-02-15","close":119605.5156},{"date":"2024-02-16","close":120076.0312},{"date":"2024-02-19","close":120170.1328},{"date":"2024-02-20","close":119511.4141},{"date":"2024-02-21","close":119887.8203},{"date":"2024-02-22","close":119793.7188},{"date":"2024-02-23","close":119981.9297},{"date":"2024-02-26","close":119699.625},{"date":"2024-02-27","close":118758.5859},{"date":"2024-02-28","close":118664.4844},{"date":"2024-02-29","close":118099.8594},{"date":"2024-03-04","close":117535.2344},{"date":"2024-03-05","close":116876.5078},{"date":"2024-03-06","close":116311.8906},{"date":"2024-03-07","close":115559.0625},{"date":"2024-03-08","close":116311.8906},{"date":"2024-03-11","close":116876.5078},{"date":"2024-03-12","close":117158.8281},{"date":"2024-03-13","close":118193.9688},{"date":"2024-03-14","close":118664.4844},{"date":"2024-03-15","close":118758.5859},{"date":"2024-03-18","close":118758.5859},{"date":"2024-03-19","close":120076.0312},{"date":"2024-03-20","close":120452.4531},{"date":"2024-03-21","close":120452.4531},{"date":"2024-03-22","close":120546.5469},{"date":"2024-03-25","close":119793.7188},{"date":"2024-03-26","close":120358.3438},{"date":"2024-03-27","close":119887.8203},{"date":"2024-03-28","close":120358.3438},{"date":"2024-03-29","close":119605.5156},{"date":"2024-04-01","close":122993.2422},{"date":"2024-04-02","close":121393.4766},{"date":"2024-04-03","close":125251.7188},{"date":"2024-04-04","close":123087.3438},{"date":"2024-04-05","close":122899.1328},{"date":"2024-04-08","close":121958.1016},{"date":"2024-04-09","close":121958.1016},{"date":"2024-04-11","close":119699.625},{"date":"2024-04-12","close":117158.8281},{"date":"2024-04-15","close":117911.6562},{"date":"2024-04-16","close":117535.2344},{"date":"2024-04-17","close":117441.1406},{"date":"2024-04-18","close":118570.375},{"date":"2024-04-19","close":117158.8281},{"date":"2024-04-22","close":119981.9297},{"date":"2024-04-23","close":119699.625},{"date":"2024-04-24","close":119511.4141},{"date":"2024-04-25","close":119605.5156},{"date":"2024-04-26","close":118193.9688},{"date":"2024-04-29","close":120358.3438},{"date":"2024-04-30","close":119417.3047},{"date":"2024-05-02","close":120264.2422},{"date":"2024-05-03","close":120452.4531},{"date":"2024-05-07","close":120452.4531},{"date":"2024-05-08","close":120828.8594},{"date":"2024-05-09","close":122428.6172},{"date":"2024-05-10","close":122522.7266},{"date":"2024-05-13","close":122334.5156},{"date":"2024-05-14","close":121675.7891},{"date":"2024-05-16","close":121487.5859},{"date":"2024-05-17","close":123181.4453},{"date":"2024-05-20","close":122052.2031},{"date":"2024-05-21","close":119229.1016},{"date":"2024-05-22","close":119887.8203},{"date":"2024-05-23","close":118946.7969},{"date":"2024-05-24","close":118852.6875},{"date":"2024-05-27","close":119887.8203},{"date":"2024-05-28","close":120546.5469},{"date":"2024-05-29","close":119417.3047},{"date":"2024-05-30","close":119040.8906},{"date":"2024-05-31","close":121487.5859},{"date":"2024-06-03","close":121675.7891},{"date":"2024-06-04","close":121675.7891},{"date":"2024-06-05","close":121299.375},{"date":"2024-06-07","close":120922.9609},{"date":"2024-06-10","close":126757.375},{"date":"2024-06-11","close":124781.2109},{"date":"2024-06-12","close":127980.7188},{"date":"2024-06-13","close":132497.6875},{"date":"2024-06-14","close":134567.9688},{"date":"2024-06-17","close":136261.8281},{"date":"2024-06-18","close":132027.1719},{"date":"2024-06-19","close":130521.5156},{"date":"2024-06-20","close":129486.375},{"date":"2024-06-21","close":128639.4453},{"date":"2024-06-24","close":127133.7891},{"date":"2024-06-25","close":126098.6562},{"date":"2024-06-26","close":122146.3047},{"date":"2024-06-27","close":121864.0},{"date":"2024-06-28","close":124969.4141},{"date":"2024-07-01","close":124404.7891},{"date":"2024-07-02","close":121675.7891},{"date":"2024-07-03","close":119323.2031},{"date":"2024-07-04","close":120640.6484},{"date":"2024-07-05","close":121111.1719},{"date":"2024-07-08","close":120358.3438},{"date":"2024-07-09","close":120640.6484},{"date":"2024-07-10","close":120076.0312},{"date":"2024-07-11","close":119887.8203},{"date":"2024-07-12","close":119511.4141},{"date":"2024-07-15","close":119134.9922},{"date":"2024-07-16","close":119699.625},{"date":"2024-07-17","close":121205.2812},{"date":"2024-07-18","close":127227.8984},{"date":"2024-07-19","close":125345.8281},{"date":"2024-07-22","close":125063.5156},{"date":"2024-07-23","close":127322.0},{"date":"2024-07-24","close":127604.3047},{"date":"2024-07-25","close":128921.7656},{"date":"2024-07-26","close":126380.9688},{"date":"2024-07-29","close":125628.1406},{"date":"2024-07-30","close":127227.8984},{"date":"2024-07-31","close":133909.25},{"date":"2024-08-01","close":133815.1406},{"date":"2024-08-02","close":133721.0312},{"date":"2024-08-05","close":125910.4453},{"date":"2024-08-06","close":127227.8984},{"date":"2024-08-07","close":131274.3594},{"date":"2024-08-08","close":129015.8594},{"date":"2024-08-09","close":130709.7266},{"date":"2024-08-12","close":130333.3125},{"date":"2024-08-13","close":131180.2344},{"date":"2024-08-14","close":134097.4531},{"date":"2024-08-16","close":131650.75},{"date":"2024-08-19","close":131744.875},{"date":"2024-08-20","close":129015.8594},{"date":"2024-08-21","close":129956.8906},{"date":"2024-08-22","close":129015.8594},{"date":"2024-08-23","close":130427.4219},{"date":"2024-08-26","close":127133.7891},{"date":"2024-08-27","close":128545.3438},{"date":"2024-08-28","close":125157.6172},{"date":"2024-08-29","close":124404.7891},{"date":"2024-08-30","close":123840.1719},{"date":"2024-09-02","close":122052.2031},{"date":"2024-09-03","close":123651.9609},{"date":"2024-09-04","close":121299.375},{"date":"2024-09-05","close":121864.0},{"date":"2024-09-06","close":120828.8594},{"date":"2024-09-09","close":121675.7891},{"date":"2024-09-10","close":119887.8203},{"date":"2024-09-11","close":120546.5469},{"date":"2024-09-12","close":120922.9609},{"date":"2024-09-13","close":122428.6172},{"date":"2024-09-19","close":124969.4141},{"date":"2024-09-20","close":122146.3047},{"date":"2024-09-23","close":122522.7266},{"date":"2024-09-24","close":123651.9609},{"date":"2024-09-25","close":125345.8281},{"date":"2024-09-26","close":126475.0625},{"date":"2024-09-27","close":124122.4844},{"date":"2024-09-30","close":122334.5156},{"date":"2024-10-02","close":120828.8594},{"date":"2024-10-04","close":120922.9609},{"date":"2024-10-07","close":120828.8594},{"date":"2024-10-08","close":119417.3047},{"date":"2024-10-10","close":118758.5859},{"date":"2024-10-11","close":118758.5859},{"date":"2024-10-14","close":119699.625},{"date":"2024-10-15","close":119134.9922},{"date":"2024-10-16","close":117252.9297},{"date":"2024-10-17","close":114900.3438},{"date":"2024-10-18","close":113865.2031},{"date":"2024-10-21","close":113582.8984},{"date":"2024-10-22","close":111042.1016},{"date":"2024-10-23","close":111606.7188},{"date":"2024-10-24","close":111889.0312},{"date":"2024-10-25","close":110759.7891},{"date":"2024-10-28","close":111324.4141},{"date":"2024-10-29","close":111324.4141},{"date":"2024-10-30","close":110289.2734},{"date":"2024-10-31","close":114806.2344},{"date":"2024-11-01","close":113300.5781},{"date":"2024-11-04","close":111983.1328},{"date":"2024-11-05","close":112171.3438},{"date":"2024-11-06","close":109818.7578},{"date":"2024-11-07","close":109724.6484},{"date":"2024-11-08","close":109348.2344},{"date":"2024-11-11","close":105960.5078},{"date":"2024-11-12","close":102760.9922},{"date":"2024-11-13","close":102949.2031},{"date":"2024-11-14","close":104454.8594},{"date":"2024-11-15","close":104454.8594},{"date":"2024-11-18","close":109065.9297},{"date":"2024-11-19","close":111042.1016},{"date":"2024-11-20","close":112735.9609},{"date":"2024-11-21","close":112924.1719},{"date":"2024-11-22","close":112830.0703},{"date":"2024-11-25","close":111230.3047},{"date":"2024-11-26","close":111983.1328},{"date":"2024-11-27","close":114900.3438},{"date":"2024-11-28","close":115464.9609},{"date":"2024-11-29","close":113677.0},{"date":"2024-12-02","close":112547.75},{"date":"2024-12-03","close":113300.5781},{"date":"2024-12-04","close":114053.4062},{"date":"2024-12-05","close":111512.6172},{"date":"2024-12-06","close":111042.1016},{"date":"2024-12-09","close":106713.3359},{"date":"2024-12-10","close":109442.3359},{"date":"2024-12-11","close":112735.9609},{"date":"2024-12-12","close":113206.4766},{"date":"2024-12-13","close":113677.0},{"date":"2024-12-16","close":111230.3047},{"date":"2024-12-17","close":112830.0703},{"date":"2024-12-18","close":113300.5781},{"date":"2024-12-19","close":111889.0312},{"date":"2024-12-20","close":109442.3359},{"date":"2024-12-23","close":110195.1641},{"date":"2024-12-24","close":108689.5078},{"date":"2024-12-26","close":108124.8906},{"date":"2024-12-27","close":106148.7188},{"date":"2024-12-30","close":105395.8906},{"date":"2025-01-02","close":102008.1641},{"date":"2025-01-03","close":105866.4062},{"date":"2025-01-06","close":104548.9609},{"date":"2025-01-07","close":103984.3438},{"date":"2025-01-08","close":103984.3438},{"date":"2025-01-09","close":104643.0625},{"date":"2025-01-10","close":103607.9219},{"date":"2025-01-13","close":101349.4375},{"date":"2025-01-14","close":100784.8203},{"date":"2025-01-15","close":98526.3359},{"date":"2025-01-16","close":99185.0625},{"date":"2025-01-17","close":98620.4453},{"date":"2025-01-20","close":97961.7188},{"date":"2025-01-21","close":98526.3359},{"date":"2025-01-22","close":98244.0234},{"date":"2025-01-23","close":96456.0625},{"date":"2025-01-24","close":95609.1328},{"date":"2025-01-31","close":97397.0938},{"date":"2025-02-03","close":94950.4062},{"date":"2025-02-04","close":94856.3047},{"date":"2025-02-05","close":95891.4375},{"date":"2025-02-06","close":97114.7891},{"date":"2025-02-07","close":95044.5078},{"date":"2025-02-10","close":96644.2656},{"date":"2025-02-11","close":98244.0234},{"date":"2025-02-12","close":97302.9922},{"date":"2025-02-13","close":97491.1953},{"date":"2025-02-14","close":99749.6797},{"date":"2025-02-17","close":99467.375},{"date":"2025-02-18","close":98808.6484},{"date":"2025-02-19","close":98996.8516},{"date":"2025-02-20","close":100596.6094},{"date":"2025-02-21","close":99655.5781},{"date":"2025-02-24","close":100973.0312},{"date":"2025-02-25","close":100031.9922},{"date":"2025-02-26","close":99843.7812},{"date":"2025-02-27","close":100220.2031},{"date":"2025-02-28","close":98714.5469},{"date":"2025-03-04","close":97679.4062},{"date":"2025-03-05","close":98432.2344},{"date":"2025-03-06","close":100878.9219},{"date":"2025-03-07","close":102102.2656},{"date":"2025-03-10","close":101631.75},{"date":"2025-03-11","close":101067.1328},{"date":"2025-03-12","close":101725.8594},{"date":"2025-03-13","close":100878.9219},{"date":"2025-03-14","close":100784.8203},{"date":"2025-03-17","close":102102.2656},{"date":"2025-03-18","close":101067.1328},{"date":"2025-03-19","close":102760.9922},{"date":"2025-03-20","close":104643.0625},{"date":"2025-03-21","close":105301.7891},{"date":"2025-03-24","close":105584.0938},{"date":"2025-03-25","close":104454.8594},{"date":"2025-03-26","close":103796.1328},{"date":"2025-03-27","close":103137.4062},{"date":"2025-03-28","close":105565.3125},{"date":"2025-03-31","close":103817.2188},{"date":"2025-04-01","close":103040.2891},{"date":"2025-04-02","close":102943.1719},{"date":"2025-04-03","close":103234.5234},{"date":"2025-04-04","close":104399.9141},{"date":"2025-04-07","close":101486.4297},{"date":"2025-04-08","close":100418.1562},{"date":"2025-04-09","close":98961.4062},{"date":"2025-04-10","close":102166.2422},{"date":"2025-04-11","close":101195.0859},{"date":"2025-04-14","close":101972.0156},{"date":"2025-04-15","close":103234.5234},{"date":"2025-04-16","close":103817.2188},{"date":"2025-04-17","close":104108.5703},{"date":"2025-04-18","close":104205.6875},{"date":"2025-04-21","close":103914.3359},{"date":"2025-04-22","close":103428.7578},{"date":"2025-04-23","close":104399.9141},{"date":"2025-04-24","close":105468.1953},{"date":"2025-04-25","close":106536.4766},{"date":"2025-04-28","close":105176.8438},{"date":"2025-04-29","close":106536.4766},{"date":"2025-04-30","close":106536.4766},{"date":"2025-05-02","close":106148.0078},{"date":"2025-05-07","close":103817.2188},{"date":"2025-05-08","close":100515.2656},{"date":"2025-05-09","close":100612.3828},{"date":"2025-05-12","close":102263.3594},{"date":"2025-05-13","close":100709.5},{"date":"2025-05-14","close":100709.5},{"date":"2025-05-15","close":100223.9219},{"date":"2025-05-16","close":99641.2266},{"date":"2025-05-19","close":99349.875},{"date":"2025-05-20","close":99155.6406},{"date":"2025-05-21","close":97698.8984},{"date":"2025-05-22","close":99058.5234},{"date":"2025-05-23","close":98281.5938},{"date":"2025-05-26","close":99252.7578},{"date":"2025-05-27","close":98864.2969},{"date":"2025-05-28","close":100709.5},{"date":"2025-05-29","close":103428.7578},{"date":"2025-05-30","close":103720.1016},{"date":"2025-06-02","close":104594.1484},{"date":"2025-06-04","close":107410.5234},{"date":"2025-06-05","close":113431.7266},{"date":"2025-06-09","close":115568.2812},{"date":"2025-06-10","close":116248.0938},{"date":"2025-06-11","close":116345.2109},{"date":"2025-06-12","close":116927.9062},{"date":"2025-06-13","close":115374.0469},{"date":"2025-06-16","close":115665.3984},{"date":"2025-06-17","close":115956.7422},{"date":"2025-06-18","close":114694.2344},{"date":"2025-06-19","close":114888.4688},{"date":"2025-06-20","close":116053.8594},{"date":"2025-06-23","close":113917.3047},{"date":"2025-06-24","close":117607.7188},{"date":"2025-06-25","close":117316.375},{"date":"2025-06-26","close":117316.375},{"date":"2025-06-27","close":115471.1641},{"date":"2025-06-30","close":115762.5156},{"date":"2025-07-01","close":122949.1094},{"date":"2025-07-02","close":128387.6172},{"date":"2025-07-03","close":126639.5312},{"date":"2025-07-04","close":123046.2266},{"date":"2025-07-07","close":127222.2266},{"date":"2025-07-08","close":126639.5312},{"date":"2025-07-09","close":126251.0625},{"date":"2025-07-10","close":128970.3203},{"date":"2025-07-11","close":126056.8281},{"date":"2025-07-14","close":127319.3438},{"date":"2025-07-15","close":126833.7578},{"date":"2025-07-16","close":125959.7109},{"date":"2025-07-17","close":128678.9688},{"date":"2025-07-18","close":133729.0156},{"date":"2025-07-21","close":135768.4531},{"date":"2025-07-22","close":138390.5938},{"date":"2025-07-23","close":132369.3906},{"date":"2025-07-24","close":128581.8516},{"date":"2025-07-25","close":128678.9688},{"date":"2025-07-28","close":127610.6875},{"date":"2025-07-29","close":127416.4609},{"date":"2025-07-30","close":127319.3438},{"date":"2025-07-31","close":126251.0625},{"date":"2025-08-01","close":126542.4141},{"date":"2025-08-04","close":130912.6406},{"date":"2025-08-05","close":128096.2734},{"date":"2025-08-06","close":125571.25},{"date":"2025-08-07","close":126833.7578},{"date":"2025-08-08","close":126153.9453},{"date":"2025-08-11","close":122463.5312},{"date":"2025-08-12","close":121686.6016},{"date":"2025-08-13","close":119744.2734},{"date":"2025-08-14","close":119938.5078},{"date":"2025-08-18","close":120035.625},{"date":"2025-08-19","close":119161.5781},{"date":"2025-08-20","close":120521.2031},{"date":"2025-08-21","close":119258.6953},{"date":"2025-08-22","close":116539.4453},{"date":"2025-08-25","close":117510.6016},{"date":"2025-08-26","close":116539.4453},{"date":"2025-08-27","close":116442.3281},{"date":"2025-08-28","close":115956.7422},{"date":"2025-08-29","close":116150.9766},{"date":"2025-09-01","close":116733.6719},{"date":"2025-09-02","close":115568.2812},{"date":"2025-09-03","close":114500.0},{"date":"2025-09-04","close":114985.5859},{"date":"2025-09-05","close":115082.7031},{"date":"2025-09-08","close":114597.1172},{"date":"2025-09-09","close":114305.7734},{"date":"2025-09-10","close":114014.4219},{"date":"2025-09-11","close":115665.3984},{"date":"2025-09-12","close":117316.375},{"date":"2025-09-15","close":117413.4922},{"date":"2025-09-16","close":117510.6016},{"date":"2025-09-17","close":117219.2578},{"date":"2025-09-18","close":116248.0938},{"date":"2025-09-19","close":120200.0},{"date":"2025-09-22","close":115568.2812},{"date":"2025-09-23","close":114985.5859},{"date":"2025-09-24","close":113625.9531},{"date":"2025-09-25","close":112654.7969},{"date":"2025-09-26","close":112072.0938},{"date":"2025-09-29","close":112654.7969},{"date":"2025-09-30","close":111974.9844},{"date":"2025-10-01","close":110906.7031},{"date":"2025-10-02","close":110421.125},{"date":"2025-10-10","close":110906.7031},{"date":"2025-10-13","close":109838.4219},{"date":"2025-10-14","close":108770.1484},{"date":"2025-10-15","close":110421.125},{"date":"2025-10-16","close":111489.3984},{"date":"2025-10-17","close":111003.8203},{"date":"2025-10-20","close":111683.6328},{"date":"2025-10-21","close":111003.8203},{"date":"2025-10-22","close":112072.0938},{"date":"2025-10-23","close":112849.0234},{"date":"2025-10-24","close":112654.7969},{"date":"2025-10-27","close":115082.7031},{"date":"2025-10-28","close":114985.5859},{"date":"2025-10-29","close":112751.9141},{"date":"2025-10-30","close":113237.4922},{"date":"2025-10-31","close":111974.9844},{"date":"2025-11-03","close":111683.6328},{"date":"2025-11-04","close":117025.0234},{"date":"2025-11-05","close":117510.6016},{"date":"2025-11-06","close":122754.8828},{"date":"2025-11-07","close":114014.4219},{"date":"2025-11-10","close":114791.3516},{"date":"2025-11-11","close":114500.0},{"date":"2025-11-12","close":117316.375},{"date":"2025-11-13","close":116345.2109},{"date":"2025-11-14","close":114888.4688},{"date":"2025-11-17","close":115859.6328},{"date":"2025-11-18","close":115568.2812},{"date":"2025-11-19","close":118384.6484},{"date":"2025-11-20","close":118190.4219},{"date":"2025-11-21","close":121006.7891},{"date":"2025-11-24","close":118870.2344},{"date":"2025-11-25","close":116248.0938},{"date":"2025-11-26","close":112169.2109},{"date":"2025-11-27","close":113917.3047},{"date":"2025-11-28","close":116248.0938},{"date":"2025-12-01","close":116927.9062},{"date":"2025-12-02","close":118481.7656},{"date":"2025-12-03","close":127222.2266},{"date":"2025-12-04","close":133243.4219},{"date":"2025-12-05","close":129261.6641},{"date":"2025-12-08","close":126542.4141},{"date":"2025-12-09","close":125377.0156},{"date":"2025-12-10","close":125765.4844},{"date":"2025-12-11","close":137710.7812},{"date":"2025-12-12","close":136351.1406},{"date":"2025-12-15","close":132563.6094},{"date":"2025-12-16","close":129553.0156},{"date":"2025-12-17","close":129844.3594},{"date":"2025-12-18","close":126930.875},{"date":"2025-12-19","close":129650.1328},{"date":"2025-12-22","close":129358.7812},{"date":"2025-12-23","close":131398.2188},{"date":"2025-12-24","close":139361.75},{"date":"2025-12-26","close":136059.7969},{"date":"2025-12-29","close":134894.4062},{"date":"2025-12-30","close":135185.75},{"date":"2026-01-02","close":130135.7109},{"date":"2026-01-05","close":127707.8047},{"date":"2026-01-06","close":123337.5781},{"date":"2026-01-07","close":123726.0391},{"date":"2026-01-08","close":121977.9531},{"date":"2026-01-09","close":121395.25},{"date":"2026-01-12","close":121201.0234},{"date":"2026-01-13","close":122075.0625},{"date":"2026-01-14","close":125474.1328},{"date":"2026-01-15","close":123143.3438},{"date":"2026-01-16","close":122657.7656},{"date":"2026-01-19","close":124405.8516},{"date":"2026-01-20","close":126445.2969},{"date":"2026-01-21","close":126542.4141},{"date":"2026-01-22","close":127707.8047},{"date":"2026-01-23","close":127513.5703},{"date":"2026-01-26","close":126736.6406},{"date":"2026-01-27","close":127319.3438},{"date":"2026-01-28","close":126445.2969},{"date":"2026-01-29","close":127222.2266},{"date":"2026-01-30","close":129650.1328},{"date":"2026-02-02","close":130718.4062},{"date":"2026-02-03","close":131398.2188},{"date":"2026-02-04","close":133826.125},{"date":"2026-02-05","close":131592.4531},{"date":"2026-02-06","close":130232.8281},{"date":"2026-02-09","close":138584.8281},{"date":"2026-02-10","close":134408.8281},{"date":"2026-02-11","close":133631.8906},{"date":"2026-02-12","close":135088.6406},{"date":"2026-02-13","close":136545.375},{"date":"2026-02-19","close":137710.7812},{"date":"2026-02-20","close":137905.0},{"date":"2026-02-23","close":143926.2188},{"date":"2026-02-24","close":141789.6562},{"date":"2026-02-25","close":140138.6719},{"date":"2026-02-26","close":136933.8438},{"date":"2026-02-27","close":135088.6406},{"date":"2026-03-03","close":128970.3203},{"date":"2026-03-04","close":117510.6016},{"date":"2026-03-05","close":121686.6016},{"date":"2026-03-06","close":121686.6016},{"date":"2026-03-09","close":117801.9531},{"date":"2026-03-10","close":119064.4609},{"date":"2026-03-11","close":120424.0938},{"date":"2026-03-12","close":120521.2031},{"date":"2026-03-13","close":117996.1875},{"date":"2026-03-16","close":116636.5625},{"date":"2026-03-17","close":116539.4453},{"date":"2026-03-18","close":117801.9531},{"date":"2026-03-19","close":113723.0703},{"date":"2026-03-20","close":118287.5312},{"date":"2026-03-23","close":113043.2578},{"date":"2026-03-24","close":115082.7031},{"date":"2026-03-25","close":116442.3281},{"date":"2026-03-26","close":113625.9531},{"date":"2026-03-27","close":114500.0},{"date":"2026-03-30","close":113700.0},{"date":"2026-03-31","close":114000.0},{"date":"2026-04-01","close":117600.0},{"date":"2026-04-02","close":112600.0},{"date":"2026-04-03","close":113500.0},{"date":"2026-04-06","close":114000.0},{"date":"2026-04-07","close":114000.0},{"date":"2026-04-08","close":115200.0},{"date":"2026-04-09","close":113700.0},{"date":"2026-04-10","close":118200.0},{"date":"2026-04-13","close":117100.0},{"date":"2026-04-14","close":118200.0},{"date":"2026-04-15","close":119500.0},{"date":"2026-04-16","close":120800.0},{"date":"2026-04-17","close":121800.0},{"date":"2026-04-20","close":121100.0},{"date":"2026-04-21","close":123400.0},{"date":"2026-04-22","close":122100.0},{"date":"2026-04-23","close":123000.0},{"date":"2026-04-24","close":123800.0},{"date":"2026-04-27","close":123000.0},{"date":"2026-04-28","close":122300.0},{"date":"2026-04-29","close":123500.0},{"date":"2026-04-30","close":122400.0},{"date":"2026-05-04","close":126400.0},{"date":"2026-05-06","close":120300.0},{"date":"2026-05-07","close":119500.0},{"date":"2026-05-08","close":119400.0},{"date":"2026-05-11","close":117300.0},{"date":"2026-05-12","close":114800.0},{"date":"2026-05-13","close":113700.0},{"date":"2026-05-14","close":119100.0},{"date":"2026-05-15","close":118300.0},{"date":"2026-05-18","close":116100.0},{"date":"2026-05-19","close":114900.0},{"date":"2026-05-20","close":113100.0},{"date":"2026-05-21","close":114500.0},{"date":"2026-05-22","close":113700.0},{"date":"2026-05-26","close":112800.0},{"date":"2026-05-27","close":110400.0},{"date":"2026-05-28","close":108300.0},{"date":"2026-05-29","close":109000.0},{"date":"2026-06-01","close":108200.0},{"date":"2026-06-02","close":107400.0},{"date":"2026-06-04","close":106900.0},{"date":"2026-06-05","close":108000.0},{"date":"2026-06-08","close":104700.0},{"date":"2026-06-09","close":105000.0},{"date":"2026-06-10","close":102000.0},{"date":"2026-06-11","close":101400.0},{"date":"2026-06-12","close":105600.0},{"date":"2026-06-15","close":107900.0},{"date":"2026-06-16","close":107400.0},{"date":"2026-06-17","close":106000.0},{"date":"2026-06-18","close":103200.0},{"date":"2026-06-19","close":101500.0},{"date":"2026-06-22","close":98600.0},{"date":"2026-06-23","close":97000.0},{"date":"2026-06-24","close":97800.0},{"date":"2026-06-25","close":96800.0},{"date":"2026-06-26","close":95900.0},{"date":"2026-06-29","close":99600.0},{"date":"2026-06-30","close":98700.0},{"date":"2026-07-01","close":98600.0},{"date":"2026-07-02","close":101500.0},{"date":"2026-07-03","close":100200.0},{"date":"2026-07-06","close":100600.0},{"date":"2026-07-07","close":101600.0},{"date":"2026-07-08","close":100500.0},{"date":"2026-07-09","close":99300.0},{"date":"2026-07-10","close":100800.0},{"date":"2026-07-13","close":101600.0},{"date":"2026-07-14","close":98200.0},{"date":"2026-07-15","close":98900.0},{"date":"2026-07-16","close":99400.0},{"date":"2026-07-20","close":96600.0},{"date":"2026-07-21","close":96800.0},{"date":"2026-07-22","close":95900.0},{"date":"2026-07-23","close":99900.0},{"date":"2026-07-24","close":100000.0},{"date":"2026-07-27","close":100900.0},{"date":"2026-07-28","close":99700.0},{"date":"2026-07-29","close":100700.0},{"date":"2026-07-30","close":104000.0},{"date":"2026-07-31","close":101000.0},{"date":"2026-08-03","close":102100.0},{"date":"2026-08-04","close":102700.0},{"date":"2026-08-05","close":100300.0},{"date":"2026-08-06","close":101500.0},{"date":"2026-08-07","close":102600.0},{"date":"2026-08-10","close":102400.0},{"date":"2026-08-11","close":100900.0},{"date":"2026-08-12","close":99900.0},{"date":"2026-08-13","close":99000.0},{"date":"2026-08-14","close":101700.0},{"date":"2026-08-18","close":97800.0},{"date":"2026-08-19","close":96600.0},{"date":"2026-08-20","close":97300.0},{"date":"2026-08-21","close":96600.0},{"date":"2026-08-24","close":98000.0},{"date":"2026-08-25","close":97700.0},{"date":"2026-08-26","close":98500.0},{"date":"2026-08-27","close":97500.0},{"date":"2026-08-28","close":99600.0},{"date":"2026-08-31","close":99800.0},{"date":"2026-09-01","close":99100.0},{"date":"2026-09-02","close":97500.0},{"date":"2026-09-03","close":98300.0},{"date":"2026-09-04","close":98300.0},{"date":"2026-09-07","close":98700.0},{"date":"2026-09-08","close":98500.0},{"date":"2026-09-09","close":97500.0},{"date":"2026-09-10","close":97500.0},{"date":"2026-09-11","close":97600.0},{"date":"2026-09-14","close":96800.0},{"date":"2026-09-15","close":96200.0},{"date":"2026-09-16","close":95400.0},{"date":"2026-09-17","close":95100.0},{"date":"2026-09-18","close":94600.0},{"date":"2026-09-21","close":95000.0},{"date":"2026-09-22","close":94700.0},{"date":"2026-09-23","close":95800.0},{"date":"2026-09-28","close":96000.0},{"date":"2026-09-29","close":95500.0},{"date":"2026-09-30","close":95100.0},{"date":"2026-10-01","close":95100.0},{"date":"2026-10-02","close":95500.0},{"date":"2026-10-06","close":94700.0},{"date":"2026-10-07","close":95400.0},{"date":"2026-10-08","close":94800.0},{"date":"2026-10-12","close":95000.0},{"date":"2026-10-13","close":95100.0},{"date":"2026-10-14","close":97000.0},{"date":"2026-10-15","close":96500.0},{"date":"2026-10-16","close":97900.0},{"date":"2026-10-19","close":98400.0},{"date":"2026-10-20","close":98000.0},{"date":"2026-10-21","close":96300.0},{"date":"2026-10-22","close":95300.0},{"date":"2026-10-23","close":95100.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-951.0,"foreign_net":1639.0,"institution_net":-688.0},{"date":"2026-10-21","retail_net":3045.0,"foreign_net":-2073.0,"institution_net":-972.0},{"date":"2026-10-20","retail_net":-2255.0,"foreign_net":148.0,"institution_net":2107.0},{"date":"2026-10-19","retail_net":-3637.0,"foreign_net":3155.0,"institution_net":482.0},{"date":"2026-10-16","retail_net":-11181.0,"foreign_net":9628.0,"institution_net":1553.0},{"date":"2026-10-15","retail_net":-5616.0,"foreign_net":-733.0,"institution_net":6349.0},{"date":"2026-10-14","retail_net":-10328.0,"foreign_net":15174.0,"institution_net":-4846.0},{"date":"2026-10-13","retail_net":-7238.0,"foreign_net":2910.0,"institution_net":4328.0},{"date":"2026-10-12","retail_net":-515.0,"foreign_net":-1631.0,"institution_net":2146.0},{"date":"2026-10-08","retail_net":-2084.0,"foreign_net":3155.0,"institution_net":-1071.0},{"date":"2026-10-07","retail_net":-2774.0,"foreign_net":2927.0,"institution_net":-153.0},{"date":"2026-10-06","retail_net":5866.0,"foreign_net":-3867.0,"institution_net":-1999.0},{"date":"2026-10-02","retail_net":705.0,"foreign_net":-1401.0,"institution_net":696.0},{"date":"2026-10-01","retail_net":1567.0,"foreign_net":-2517.0,"institution_net":950.0},{"date":"2026-09-30","retail_net":2511.0,"foreign_net":-158.0,"institution_net":-2353.0},{"date":"2026-09-29","retail_net":1151.0,"foreign_net":-1540.0,"institution_net":389.0},{"date":"2026-09-28","retail_net":-5811.0,"foreign_net":6165.0,"institution_net":-354.0},{"date":"2026-09-23","retail_net":359.0,"foreign_net":-368.0,"institution_net":9.0},{"date":"2026-09-22","retail_net":2054.0,"foreign_net":-1812.0,"institution_net":-242.0},{"date":"2026-09-21","retail_net":1082.0,"foreign_net":-1921.0,"institution_net":839.0},{"date":"2026-09-18","retail_net":4403.0,"foreign_net":-5283.0,"institution_net":880.0},{"date":"2026-09-17","retail_net":4222.0,"foreign_net":-2578.0,"institution_net":-1644.0},{"date":"2026-09-16","retail_net":9060.0,"foreign_net":-8548.0,"institution_net":-512.0},{"date":"2026-09-15","retail_net":9392.0,"foreign_net":-7421.0,"institution_net":-1971.0},{"date":"2026-09-14","retail_net":3482.0,"foreign_net":-1600.0,"institution_net":-1882.0},{"date":"2026-09-11","retail_net":1359.0,"foreign_net":197.0,"institution_net":-1556.0},{"date":"2026-09-10","retail_net":6728.0,"foreign_net":-281.0,"institution_net":-6447.0},{"date":"2026-09-09","retail_net":9481.0,"foreign_net":-6323.0,"institution_net":-3158.0},{"date":"2026-09-08","retail_net":3964.0,"foreign_net":-3854.0,"institution_net":-110.0},{"date":"2026-09-07","retail_net":2619.0,"foreign_net":-3271.0,"institution_net":652.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":-951.0,"foreign_net":1639.0,"institution_net":-688.0},"d3":{"retail_net":-161.0,"foreign_net":-286.0,"institution_net":447.0},"d7":{"retail_net":-30923.0,"foreign_net":26938.0,"institution_net":3985.0},"d14":{"retail_net":-35396.0,"foreign_net":26514.0,"institution_net":8882.0},"d30":{"retail_net":20660.0,"foreign_net":-12082.0,"institution_net":-8578.0}},"analysis":"최근 5일 외국인 순매수 1.25만, 기관 순매수 2482.00. 30일 누적: 외국인 -1.21만, 기관 -8578.00.","foreign_flow":12497.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":2482.0},"insider_trades":[],"price_analysis":{"current":95000.0,"low_30d":93600.0,"support":94180.0,"high_30d":99400.0,"change_1d":-0.3,"change_7d":-3.6,"change_30d":-3.7,"resistance":98820.0,"position_in_range":24.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.97,"per":9.72,"quarter":"2024-Q2"},{"pbr":0.92,"per":11.41,"quarter":"2024-Q3"},{"pbr":0.8,"per":19.16,"quarter":"2024-Q4"},{"pbr":0.8,"per":22.98,"quarter":"2025-Q1"},{"pbr":0.89,"per":22.58,"quarter":"2025-Q2"},{"pbr":0.82,"per":16.64,"quarter":"2025-Q3"},{"pbr":1.01,"per":28.82,"quarter":"2025-Q4"},{"pbr":0.85,"per":17.5,"quarter":"2026-Q1"},{"pbr":0.72,"per":14.07,"quarter":"2026-Q2"},{"pbr":0.54,"per":13.55,"quarter":"현재"}],"timeline":[{"close":124969.4141,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":122334.5156,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":105395.8906,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":103817.2188,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":115762.5156,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":111974.9844,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":135185.75,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":114000.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":98700.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.86,"pbr_5y_low":0.72,"per_5y_avg":18.1,"per_5y_low":9.72,"current_pbr":0.54,"current_per":13.55,"pbr_5y_high":1.01,"per_5y_high":28.82,"pbr_5y_median":0.85,"per_5y_median":17.5,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":22.2,"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":["외국인·기관 동반 순매수","전분기 대비 매출 17% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["부채비율(부채총계/자본총계) 1.7배로 재무 리스크","외국인 30일 누적 순매도"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Defensive","industry":"BEVERAGES - NON-ALCOHOLIC"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +16.8%"},"momentum":{"grade":"C","reason":"RSI 51"},"valuation":{"grade":"C","reason":"PER 13.53x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 1.7%"},"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":0.65,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.72,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":4.2,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.67,"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":33.89,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":4.54,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":1.77,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.97,"per":9.72,"close":124969.4141,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.92,"per":11.41,"close":122334.5156,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.8,"per":19.16,"close":105395.8906,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.8,"per":22.98,"close":103817.2188,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.89,"per":22.58,"close":115762.5156,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.82,"per":16.64,"close":111974.9844,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.01,"per":28.82,"close":135185.75,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.85,"per":17.5,"close":114000.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.72,"per":14.07,"close":98700.0,"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":"13.5배"},{"label":"PBR","value":"0.5배"},{"label":"5년 PER 밴드","value":"하위 22%"},{"label":"ROE","value":"1.7%"}],"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":3039.4,"pbr":null,"per":null,"roa":0.006451612071424179,"roe":0.017208133912394553,"revenue":1112889927256.0,"market_cap":null,"net_income":28202210045.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.3389123194653899,"total_assets":4371343120569.0,"total_equity":1638888341326.0,"profit_margin":0.02534141908763327,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":55845209059.0,"operating_margin":0.050180352693724964},{"eps":2320.55,"pbr":0.81,"per":26.19,"roa":0.0059293784363468995,"roe":0.01572117114779892,"revenue":952537326474.0,"market_cap":1141300000000.0,"net_income":25317610575.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.3376556774962026,"total_assets":4269859117071.0,"total_equity":1610415047135.0,"profit_margin":0.02657912700252703,"dividend_yield":2.76,"fiscal_quarter":"Q1","operating_income":47800813726.0,"operating_margin":0.05018261478838199},{"eps":-4027.440075090063,"pbr":null,"per":null,"roa":-0.010255110321532278,"roe":-0.027457456962284767,"revenue":894336951597.0,"market_cap":null,"net_income":-43940056773.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.31106229408304503,"total_assets":4284698593709.0,"total_equity":1600295935394.0,"profit_margin":-0.04913143384552891,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-12035705294.0,"operating_margin":-0.013457685352828234},{"eps":5680.85,"pbr":null,"per":null,"roa":0.013957495579836382,"roe":0.03795064919597166,"revenue":1079169858774.0,"market_cap":null,"net_income":61979070868.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.3567868874547893,"total_assets":4440558158409.0,"total_equity":1633149160320.0,"profit_margin":0.057432173780698294,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":91806733280.0,"operating_margin":0.08507162476192377},{"eps":2541.2321202732287,"pbr":null,"per":null,"roa":0.006385735753651705,"roe":0.01776638033684976,"revenue":1087294314227.0,"market_cap":null,"net_income":27733578828.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.3386923307851648,"total_assets":4343051434933.0,"total_equity":1561014584973.0,"profit_margin":0.025506965745256273,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":62356488363.0,"operating_margin":0.05735014664114349},{"eps":495.4026516056114,"pbr":null,"per":null,"roa":0.0012086212456857094,"roe":0.0035023293813995914,"revenue":910342704536.0,"market_cap":null,"net_income":5425760412.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.32422921133249744,"total_assets":4489214823393.0,"total_equity":1549186218982.0,"profit_margin":0.0059601295039383,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":25032401553.0,"operating_margin":0.02749777795578531},{"eps":-1987.4708679439927,"pbr":null,"per":null,"roa":-0.004959062165468148,"roe":-0.013737734805376567,"revenue":923322167839.0,"market_cap":null,"net_income":-21683645478.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.32500084127334106,"total_assets":4372529473212.0,"total_equity":1578400353857.0,"profit_margin":-0.0234843765624622,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":9204356335.0,"operating_margin":0.009968737517201003},{"eps":4077.3146432215826,"pbr":null,"per":null,"roa":0.010198423433653877,"roe":0.02794882295778192,"revenue":1065040727139.0,"market_cap":null,"net_income":44484196801.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.3547623862009251,"total_assets":4361869958665.0,"total_equity":1591630419220.0,"profit_margin":0.0417676016207353,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":78719422769.0,"operating_margin":0.0739121244503603},{"eps":1932.1983077730704,"pbr":null,"per":null,"roa":0.004866652352402287,"roe":0.0136598272856618,"revenue":1099249543258.0,"market_cap":null,"net_income":21080612438.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.3548185056925303,"total_assets":4331645433353.0,"total_equity":1543256147911.0,"profit_margin":0.019177276504041506,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":60242714107.0,"operating_margin":0.05480349250676077},{"eps":1479.9461942887112,"pbr":null,"per":null,"roa":0.00381460782890479,"roe":0.010574065186275797,"revenue":936890866248.0,"market_cap":null,"net_income":16131745406.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.33760965209396415,"total_assets":4228939416462.0,"total_equity":1525595418774.0,"profit_margin":0.017218382617607716,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":36760343932.0,"operating_margin":0.03923652717334672},{"eps":3234.8493920800065,"pbr":null,"per":null,"roa":0.008289219120199389,"roe":0.022964563033365554,"revenue":918359639131.0,"market_cap":null,"net_income":35292757506.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.33103832228588825,"total_assets":4257669750821.0,"total_equity":1536835578135.0,"profit_margin":0.03843021404925401,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":7958811431.0,"operating_margin":0.00866633407205378},{"eps":6213.232344737751,"pbr":null,"per":null,"roa":0.015927548876080066,"roe":0.04455311506483512,"revenue":830365143705.0,"market_cap":null,"net_income":67787422502.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.3990750308911415,"total_assets":4255985841224.0,"total_equity":1521496811241.0,"profit_margin":0.08163567921401398,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":84253929189.0,"operating_margin":0.10146611984827304}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":12860.2262,"per":9.72,"date":"2024-06","close":124969.41,"source":"reported"},{"eps":12860.2262,"per":10.41,"date":"2024-07","close":133909.25,"source":"reported"},{"eps":12860.2262,"per":9.63,"date":"2024-08","close":123840.17,"source":"reported"},{"eps":10724.3085,"per":11.41,"date":"2024-09","close":122334.52,"source":"reported"},{"eps":10724.3085,"per":10.71,"date":"2024-10","close":114806.23,"source":"reported"},{"eps":10724.3085,"per":10.6,"date":"2024-11","close":113677.0,"source":"reported"},{"eps":5501.9883,"per":19.16,"date":"2024-12","close":105395.89,"source":"reported"},{"eps":5501.9883,"per":17.7,"date":"2025-01","close":97397.09,"source":"reported"},{"eps":5501.9883,"per":17.94,"date":"2025-02","close":98714.55,"source":"reported"},{"eps":4517.4447,"per":22.98,"date":"2025-03","close":103817.22,"source":"reported"},{"eps":4517.4447,"per":23.58,"date":"2025-04","close":106536.48,"source":"reported"},{"eps":4517.4447,"per":22.96,"date":"2025-05","close":103720.1,"source":"reported"},{"eps":5126.4785,"per":22.58,"date":"2025-06","close":115762.52,"source":"reported"},{"eps":5126.4785,"per":24.63,"date":"2025-07","close":126251.06,"source":"reported"},{"eps":5126.4785,"per":22.66,"date":"2025-08","close":116150.98,"source":"reported"},{"eps":6730.0139,"per":16.64,"date":"2025-09","close":111974.98,"source":"reported"},{"eps":6730.0139,"per":16.64,"date":"2025-10","close":111974.98,"source":"reported"},{"eps":6730.0139,"per":17.27,"date":"2025-11","close":116248.09,"source":"reported"},{"eps":4690.0447,"per":28.82,"date":"2025-12","close":135185.75,"source":"reported"},{"eps":4690.0447,"per":27.64,"date":"2026-01","close":129650.13,"source":"reported"},{"eps":4690.0447,"per":28.8,"date":"2026-02","close":135088.64,"source":"reported"},{"eps":6515.192,"per":17.5,"date":"2026-03","close":114000.0,"source":"reported"},{"eps":6515.192,"per":18.79,"date":"2026-04","close":122400.0,"source":"reported"},{"eps":6515.192,"per":16.73,"date":"2026-05","close":109000.0,"source":"reported"},{"eps":7013.3599,"per":14.07,"date":"2026-06","close":98700.0,"source":"reported"},{"eps":7013.3599,"per":14.4,"date":"2026-07","close":101000.0,"source":"reported"},{"eps":7013.3599,"per":14.23,"date":"2026-08","close":99800.0,"source":"reported"},{"eps":7013.3599,"per":13.56,"date":"2026-09","close":95100.0,"source":"reported"},{"eps":7013.3599,"per":13.56,"date":"2026-10","close":95100.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":17.77,"std":5.66,"count":29,"current":13.56,"lower_1sd":12.11,"upper_1sd":23.43},"quarterly_eps_canonical_enabled":false,"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"롯데칠성","phase":"above-fold","symbol_resolved":true}