{"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":"2026-10-23T09:30:24.584170+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":7.1,"direction":"higher_better","percentile":63},{"name":"영업이익 성장률","unit":"%","value":13.4,"direction":"higher_better","percentile":70}],"summary":"매출 +7.1%","percentile":66},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":33.0,"direction":null,"percentile":33},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-23.2,"direction":"higher_better","percentile":19}],"summary":"RSI 33","percentile":27},"valuation":{"grade":"C","metrics":[],"summary":"PER 9.49x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.13,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":5.09,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":4.88,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.73,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.1%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.33,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.76,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":25.8,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.0,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.3x, 순차입금비율 1.8x","percentile":51}},"signals":[],"summary":"현대차(005380)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 60.12조. 현재가 295,500원, 전일 대비 -1.7%, 30일 -23.2%. PER 9.5배 / ROE 2.1%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 26.21만, 기관 순매도 2.73만.","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":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.88,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.88%","value_pct":1.88},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":17.8,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":5.6,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":1.76,"direction":"lower_better","percentile":null}],"summary":"배당성향 18%로 낮아 안정적","percentile":64},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":1.88},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-19679.768685739313,"grade":"F","trend":"하락","atr_14":15607.142857142857,"rsi_14":32.96703296703298,"sma_20":331250.0,"sma_60":373366.6666666667,"comment":"하락 추세, RSI 33","analysis":"RSI(14) 33.0로 약세 구간입니다. MACD(-19679.77)가 시그널선(-19192.62)을 하회합니다(데드크로스). 현재가가 SMA20(331250)과 SMA60(373367) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 287415~375085 (현재 위치 9%).","bb_lower":287414.51209351036,"bb_upper":375085.48790648964,"macd_signal":-19192.623994332094},"change_pct":-2.66,"chart_data":[{"date":"2024-10-23","open":219996,"high":226043,"low":217671,"close":224182,"volume":671384,"rsi_14":46.88,"sma_20":244950.0,"sma_60":244683.33,"sma_120":255133.33},{"date":"2024-10-24","open":224182,"high":224182,"low":212089,"close":212555,"volume":1209781,"rsi_14":42.06,"sma_20":243925.0,"sma_60":244100.0,"sma_120":254933.33},{"date":"2024-10-25","open":210694,"high":214880,"low":205113,"close":209764,"volume":1116832,"rsi_14":37.04,"sma_20":242550.0,"sma_60":243550.0,"sma_120":254729.17},{"date":"2024-10-28","open":210229,"high":213020,"low":208369,"close":210694,"volume":639039,"rsi_14":28.42,"sma_20":241300.0,"sma_60":243133.33,"sma_120":254537.5},{"date":"2024-10-29","open":210229,"high":210694,"low":205578,"close":208369,"volume":746178,"rsi_14":27.55,"sma_20":239550.0,"sma_60":242808.33,"sma_120":254308.33},{"date":"2024-10-30","open":207438,"high":209299,"low":205113,"close":205113,"volume":554300,"rsi_14":25.71,"sma_20":237850.0,"sma_60":242225.0,"sma_120":254054.17},{"date":"2024-10-31","open":205113,"high":206043,"low":199997,"close":199997,"volume":1075398,"rsi_14":19.82,"sma_20":236400.0,"sma_60":241641.67,"sma_120":253770.83},{"date":"2024-11-01","open":197671,"high":201392,"low":196741,"close":198601,"volume":765177,"rsi_14":19.3,"sma_20":235225.0,"sma_60":241050.0,"sma_120":253541.67},{"date":"2024-11-04","open":199997,"high":205113,"low":199066,"close":201392,"volume":748180,"rsi_14":24.35,"sma_20":234075.0,"sma_60":240433.33,"sma_120":253329.17},{"date":"2024-11-05","open":199066,"high":200462,"low":196741,"close":199997,"volume":615978,"rsi_14":22.41,"sma_20":232475.0,"sma_60":239950.0,"sma_120":253104.17},{"date":"2024-11-06","open":199066,"high":199532,"low":191160,"close":192090,"volume":1880618,"rsi_14":23.64,"sma_20":230500.0,"sma_60":239658.33,"sma_120":252850.0},{"date":"2024-11-07","open":188387,"high":194867,"low":186073,"close":192090,"volume":1108161,"rsi_14":25.45,"sma_20":228575.0,"sma_60":239200.0,"sma_120":252566.67},{"date":"2024-11-08","open":194880,"high":195811,"low":188369,"close":189299,"volume":716859,"rsi_14":20.35,"sma_20":226325.0,"sma_60":238658.33,"sma_120":252220.83},{"date":"2024-11-11","open":189299,"high":197671,"low":189299,"close":196276,"volume":856539,"rsi_14":30.89,"sma_20":224450.0,"sma_60":238233.33,"sma_120":251925.0},{"date":"2024-11-12","open":198136,"high":198601,"low":192090,"close":192555,"volume":911213,"rsi_14":21.19,"sma_20":222500.0,"sma_60":237633.33,"sma_120":251591.67},{"date":"2024-11-13","open":191625,"high":191625,"low":185950,"close":185950,"volume":778547,"rsi_14":23.32,"sma_20":220145.0,"sma_60":236906.67,"sma_120":251224.17},{"date":"2024-11-14","open":186508,"high":189299,"low":183532,"close":187439,"volume":817142,"rsi_14":27.01,"sma_20":218445.0,"sma_60":236215.0,"sma_120":250815.83},{"date":"2024-11-15","open":186043,"high":193950,"low":185950,"close":191625,"volume":709396,"rsi_14":31.6,"sma_20":217020.0,"sma_60":235631.67,"sma_120":250424.17},{"date":"2024-11-18","open":191625,"high":202787,"low":191625,"close":201857,"volume":1115993,"rsi_14":44.55,"sma_20":216020.0,"sma_60":234998.33,"sma_120":249924.17},{"date":"2024-11-19","open":201857,"high":203718,"low":198136,"close":200462,"volume":540792,"rsi_14":45.98,"sma_20":215070.0,"sma_60":234340.0,"sma_120":249457.5},{"date":"2024-11-20","open":198136,"high":205113,"low":197671,"close":203252,"volume":572617,"rsi_14":52.93,"sma_20":213945.0,"sma_60":233715.0,"sma_120":249049.17},{"date":"2024-11-21","open":203252,"high":204183,"low":200462,"close":200462,"volume":499737,"rsi_14":51.63,"sma_20":213295.0,"sma_60":233098.33,"sma_120":248632.5},{"date":"2024-11-22","open":200927,"high":203252,"low":199532,"close":201857,"volume":419056,"rsi_14":50.42,"sma_20":212870.0,"sma_60":232581.67,"sma_120":248232.5},{"date":"2024-11-25","open":203718,"high":206043,"low":201392,"close":203718,"volume":726301,"rsi_14":53.32,"sma_20":212495.0,"sma_60":232023.33,"sma_120":247882.5},{"date":"2024-11-26","open":202787,"high":208834,"low":201392,"close":207904,"volume":721544,"rsi_14":65.12,"sma_20":212470.0,"sma_60":231590.0,"sma_120":247603.33},{"date":"2024-11-27","open":204648,"high":210694,"low":203252,"close":205578,"volume":1094533,"rsi_14":61.7,"sma_20":212495.0,"sma_60":231148.33,"sma_120":247336.67},{"date":"2024-11-28","open":208369,"high":209299,"low":202787,"close":203718,"volume":593477,"rsi_14":63.91,"sma_20":212695.0,"sma_60":230481.67,"sma_120":246953.33},{"date":"2024-11-29","open":203718,"high":204648,"low":199532,"close":203252,"volume":576357,"rsi_14":57.7,"sma_20":212945.0,"sma_60":229815.0,"sma_120":246615.83},{"date":"2024-12-02","open":204183,"high":205113,"low":199997,"close":200927,"volume":520654,"rsi_14":59.53,"sma_20":212920.0,"sma_60":229156.67,"sma_120":246215.83},{"date":"2024-12-03","open":202787,"high":202787,"low":198601,"close":199532,"volume":624929,"rsi_14":67.55,"sma_20":212895.0,"sma_60":228631.67,"sma_120":245795.0},{"date":"2024-12-04","open":193950,"high":198136,"low":192555,"close":194415,"volume":919137,"rsi_14":58.24,"sma_20":213020.0,"sma_60":228156.67,"sma_120":245307.5},{"date":"2024-12-05","open":194415,"high":195811,"low":189764,"close":190229,"volume":604002,"rsi_14":48.35,"sma_20":212870.0,"sma_60":227690.0,"sma_120":244753.33},{"date":"2024-12-06","open":189299,"high":191625,"low":186043,"close":189299,"volume":778285,"rsi_14":30.99,"sma_20":212870.0,"sma_60":227265.0,"sma_120":244199.17},{"date":"2024-12-09","open":186974,"high":188834,"low":186043,"close":186974,"volume":774548,"rsi_14":30.14,"sma_20":212370.0,"sma_60":226823.33,"sma_120":243632.5},{"date":"2024-12-10","open":191160,"high":196741,"low":189764,"close":195811,"volume":619392,"rsi_14":40.7,"sma_20":212545.0,"sma_60":226506.67,"sma_120":243153.33},{"date":"2024-12-11","open":193485,"high":196276,"low":193020,"close":194415,"volume":335301,"rsi_14":42.17,"sma_20":213000.0,"sma_60":226140.0,"sma_120":242574.17},{"date":"2024-12-12","open":195811,"high":198136,"low":194880,"close":196741,"volume":625351,"rsi_14":43.53,"sma_20":213500.0,"sma_60":225940.0,"sma_120":241978.33},{"date":"2024-12-13","open":197206,"high":200927,"low":194415,"close":199997,"volume":528172,"rsi_14":45.45,"sma_20":213950.0,"sma_60":225656.67,"sma_120":241382.5},{"date":"2024-12-16","open":200462,"high":200927,"low":195811,"close":196276,"volume":469448,"rsi_14":35.63,"sma_20":213650.0,"sma_60":225223.33,"sma_120":240761.67},{"date":"2024-12-17","open":195346,"high":197671,"low":191160,"close":192090,"volume":715553,"rsi_14":34.07,"sma_20":213200.0,"sma_60":224565.0,"sma_120":240149.17},{"date":"2024-12-18","open":193020,"high":201857,"low":193020,"close":201392,"volume":712305,"rsi_14":47.66,"sma_20":213100.0,"sma_60":223998.33,"sma_120":239611.67},{"date":"2024-12-19","open":198136,"high":199066,"low":195811,"close":197206,"volume":631880,"rsi_14":44.35,"sma_20":212925.0,"sma_60":223381.67,"sma_120":238974.17},{"date":"2024-12-20","open":195811,"high":196741,"low":191625,"close":195811,"volume":704962,"rsi_14":45.13,"sma_20":212600.0,"sma_60":222673.33,"sma_120":238315.83},{"date":"2024-12-23","open":197671,"high":201392,"low":197206,"close":199997,"volume":468339,"rsi_14":50.42,"sma_20":212400.0,"sma_60":222065.0,"sma_120":237624.17},{"date":"2024-12-24","open":199997,"high":201857,"low":198136,"close":201392,"volume":351647,"rsi_14":56.76,"sma_20":212050.0,"sma_60":221356.67,"sma_120":236970.0},{"date":"2024-12-26","open":202322,"high":204183,"low":199997,"close":202322,"volume":460871,"rsi_14":62.5,"sma_20":211875.0,"sma_60":220740.0,"sma_120":236399.17},{"date":"2024-12-27","open":201857,"high":202322,"low":198601,"close":199997,"volume":391681,"rsi_14":60.75,"sma_20":211675.0,"sma_60":220256.67,"sma_120":235920.0},{"date":"2024-12-30","open":198601,"high":201857,"low":197206,"close":197206,"volume":387750,"rsi_14":60.19,"sma_20":211350.0,"sma_60":219840.0,"sma_120":235386.67},{"date":"2025-01-02","open":197206,"high":200927,"low":195811,"close":196741,"volume":437773,"rsi_14":51.11,"sma_20":211125.0,"sma_60":219373.33,"sma_120":234836.67},{"date":"2025-01-03","open":196741,"high":199997,"low":196276,"close":198136,"volume":456107,"rsi_14":54.44,"sma_20":211050.0,"sma_60":218806.67,"sma_120":234270.0},{"date":"2025-01-06","open":198136,"high":198601,"low":192555,"close":196741,"volume":782307,"rsi_14":50.0,"sma_20":211175.0,"sma_60":218231.67,"sma_120":233674.17},{"date":"2025-01-07","open":196741,"high":199066,"low":195811,"close":196276,"volume":511955,"rsi_14":45.12,"sma_20":211500.0,"sma_60":217648.33,"sma_120":233145.0},{"date":"2025-01-08","open":194880,"high":200462,"low":194415,"close":198601,"volume":603411,"rsi_14":53.16,"sma_20":212000.0,"sma_60":217065.0,"sma_120":232636.67},{"date":"2025-01-09","open":199997,"high":204183,"low":198136,"close":198136,"volume":866529,"rsi_14":59.15,"sma_20":212600.0,"sma_60":216473.33,"sma_120":232090.83},{"date":"2025-01-10","open":199997,"high":211159,"low":199997,"close":210229,"volume":1951806,"rsi_14":62.34,"sma_20":213375.0,"sma_60":216140.0,"sma_120":231711.67},{"date":"2025-01-13","open":209764,"high":210229,"low":203252,"close":204648,"volume":867629,"rsi_14":60.0,"sma_20":213925.0,"sma_60":215690.0,"sma_120":231307.5},{"date":"2025-01-14","open":205578,"high":208834,"low":204183,"close":206508,"volume":547856,"rsi_14":64.2,"sma_20":214450.0,"sma_60":215465.0,"sma_120":230870.0},{"date":"2025-01-15","open":206508,"high":208369,"low":205113,"close":205113,"volume":492913,"rsi_14":57.33,"sma_20":214725.0,"sma_60":215231.67,"sma_120":230470.0},{"date":"2025-01-16","open":207438,"high":208369,"low":202787,"close":203718,"volume":435312,"rsi_14":53.33,"sma_20":215125.0,"sma_60":214931.67,"sma_120":230124.17},{"date":"2025-01-17","open":202322,"high":202787,"low":196276,"close":196741,"volume":813817,"rsi_14":43.18,"sma_20":215375.0,"sma_60":214548.33,"sma_120":229732.5},{"date":"2025-01-20","open":196276,"high":197206,"low":193020,"close":193950,"volume":571176,"rsi_14":42.7,"sma_20":214975.0,"sma_60":214006.67,"sma_120":229345.0},{"date":"2025-01-21","open":195811,"high":198136,"low":192090,"close":192090,"volume":833996,"rsi_14":43.68,"sma_20":214700.0,"sma_60":213640.0,"sma_120":228870.0},{"date":"2025-01-22","open":193020,"high":195346,"low":192090,"close":193950,"volume":832710,"rsi_14":46.67,"sma_20":214600.0,"sma_60":213356.67,"sma_120":228453.33},{"date":"2025-01-23","open":193485,"high":198601,"low":191160,"close":194415,"volume":1032782,"rsi_14":45.45,"sma_20":214300.0,"sma_60":213065.0,"sma_120":228099.17},{"date":"2025-01-24","open":193485,"high":193950,"low":188834,"close":190694,"volume":1077548,"rsi_14":43.01,"sma_20":213725.0,"sma_60":212748.33,"sma_120":227778.33},{"date":"2025-01-31","open":190229,"high":193020,"low":186043,"close":191625,"volume":986621,"rsi_14":44.68,"sma_20":213150.0,"sma_60":212506.67,"sma_120":227365.83},{"date":"2025-02-03","open":186974,"high":189299,"low":186043,"close":187904,"volume":911137,"rsi_14":38.14,"sma_20":212500.0,"sma_60":212290.0,"sma_120":226965.83},{"date":"2025-02-04","open":190694,"high":193950,"low":186974,"close":186974,"volume":841947,"rsi_14":37.76,"sma_20":211950.0,"sma_60":212081.67,"sma_120":226565.83},{"date":"2025-02-05","open":187439,"high":192090,"low":186974,"close":190229,"volume":710413,"rsi_14":22.78,"sma_20":211600.0,"sma_60":211881.67,"sma_120":226157.5},{"date":"2025-02-06","open":191625,"high":192555,"low":188834,"close":189299,"volume":605308,"rsi_14":26.09,"sma_20":211125.0,"sma_60":211690.0,"sma_120":225820.0},{"date":"2025-02-07","open":189299,"high":190229,"low":186043,"close":186509,"volume":834221,"rsi_14":19.72,"sma_20":210575.0,"sma_60":211590.0,"sma_120":225624.17},{"date":"2025-02-10","open":185578,"high":186974,"low":183904,"close":185485,"volume":992303,"rsi_14":19.94,"sma_20":209995.0,"sma_60":211455.0,"sma_120":225327.5},{"date":"2025-02-11","open":185578,"high":188369,"low":184648,"close":185485,"volume":842452,"rsi_14":20.83,"sma_20":209290.0,"sma_60":211386.67,"sma_120":225022.5},{"date":"2025-02-12","open":185113,"high":186509,"low":184276,"close":184276,"volume":567219,"rsi_14":25.55,"sma_20":208545.0,"sma_60":211171.67,"sma_120":224702.5},{"date":"2025-02-13","open":188369,"high":195346,"low":187904,"close":193950,"volume":1493929,"rsi_14":50.0,"sma_20":207670.0,"sma_60":211196.67,"sma_120":224415.0},{"date":"2025-02-14","open":193485,"high":195346,"low":191160,"close":191625,"volume":823619,"rsi_14":49.29,"sma_20":206970.0,"sma_60":211298.33,"sma_120":224102.5},{"date":"2025-02-17","open":186974,"high":188369,"low":185578,"close":185857,"volume":894545,"rsi_14":38.99,"sma_20":205860.0,"sma_60":211270.0,"sma_120":223742.5},{"date":"2025-02-18","open":186043,"high":187439,"low":185020,"close":186509,"volume":560363,"rsi_14":39.29,"sma_20":204860.0,"sma_60":211178.33,"sma_120":223405.0},{"date":"2025-02-19","open":185020,"high":190229,"low":184927,"close":189764,"volume":854114,"rsi_14":48.72,"sma_20":204110.0,"sma_60":210961.67,"sma_120":222980.0},{"date":"2025-02-20","open":188369,"high":189764,"low":187439,"close":188834,"volume":354026,"rsi_14":46.17,"sma_20":203685.0,"sma_60":210753.33,"sma_120":222546.67},{"date":"2025-02-21","open":194415,"high":196276,"low":189764,"close":191625,"volume":713842,"rsi_14":55.24,"sma_20":203560.0,"sma_60":210545.0,"sma_120":222130.0},{"date":"2025-02-24","open":189764,"high":192555,"low":189299,"close":192555,"volume":497135,"rsi_14":57.85,"sma_20":203585.0,"sma_60":210403.33,"sma_120":221750.83},{"date":"2025-02-25","open":190694,"high":190694,"low":187904,"close":188369,"volume":651155,"rsi_14":47.45,"sma_20":203285.0,"sma_60":210161.67,"sma_120":221371.67},{"date":"2025-02-26","open":189299,"high":192555,"low":188834,"close":190694,"volume":750341,"rsi_14":51.84,"sma_20":203085.0,"sma_60":209928.33,"sma_120":220975.83},{"date":"2025-02-27","open":192132,"high":192611,"low":190982,"close":192132,"volume":890406,"rsi_14":50.0,"sma_20":202860.0,"sma_60":209545.0,"sma_120":220567.5},{"date":"2025-02-28","open":190311,"high":190503,"low":184945,"close":184945,"volume":1187503,"rsi_14":43.42,"sma_20":202210.0,"sma_60":209078.33,"sma_120":220113.33},{"date":"2025-03-04","open":182070,"high":186957,"low":181303,"close":182358,"volume":592292,"rsi_14":41.13,"sma_20":201625.0,"sma_60":208600.0,"sma_120":219540.83},{"date":"2025-03-05","open":183795,"high":188778,"low":183795,"close":186574,"volume":798748,"rsi_14":46.88,"sma_20":201310.0,"sma_60":208203.33,"sma_120":219009.17},{"date":"2025-03-06","open":190886,"high":192611,"low":188299,"close":189353,"volume":659716,"rsi_14":38.38,"sma_20":200965.0,"sma_60":207896.67,"sma_120":218526.67},{"date":"2025-03-07","open":186670,"high":188970,"low":185999,"close":188395,"volume":574321,"rsi_14":39.65,"sma_20":200620.0,"sma_60":207598.33,"sma_120":218115.0},{"date":"2025-03-10","open":188395,"high":190311,"low":187053,"close":189161,"volume":318730,"rsi_14":47.0,"sma_20":200465.0,"sma_60":207405.0,"sma_120":217780.83},{"date":"2025-03-11","open":186382,"high":187820,"low":184657,"close":187436,"volume":456616,"rsi_14":44.04,"sma_20":200275.0,"sma_60":207256.67,"sma_120":217473.33},{"date":"2025-03-12","open":187628,"high":189928,"low":186861,"close":189928,"volume":351293,"rsi_14":42.79,"sma_20":200215.0,"sma_60":207168.33,"sma_120":217216.67},{"date":"2025-03-13","open":190982,"high":192611,"low":188011,"close":192611,"volume":578677,"rsi_14":47.62,"sma_20":200360.0,"sma_60":207168.33,"sma_120":216995.83},{"date":"2025-03-14","open":191461,"high":192132,"low":189257,"close":190215,"volume":473953,"rsi_14":40.96,"sma_20":199860.0,"sma_60":206968.33,"sma_120":216737.5},{"date":"2025-03-17","open":190120,"high":190694,"low":187149,"close":190694,"volume":369290,"rsi_14":40.24,"sma_20":199510.0,"sma_60":206801.67,"sma_120":216470.83},{"date":"2025-03-18","open":191174,"high":193569,"low":190982,"close":192132,"volume":505699,"rsi_14":47.37,"sma_20":199545.0,"sma_60":206618.33,"sma_120":216279.17},{"date":"2025-03-19","open":192611,"high":195486,"low":190694,"close":195486,"volume":520541,"rsi_14":48.72,"sma_20":199720.0,"sma_60":206435.0,"sma_120":216045.83},{"date":"2025-03-20","open":195965,"high":196444,"low":193090,"close":194048,"volume":635938,"rsi_14":52.78,"sma_20":199645.0,"sma_60":206293.33,"sma_120":215758.33},{"date":"2025-03-21","open":193090,"high":196444,"low":192611,"close":196444,"volume":552626,"rsi_14":69.35,"sma_20":199745.0,"sma_60":206268.33,"sma_120":215416.67},{"date":"2025-03-24","open":195965,"high":206985,"low":195007,"close":204110,"volume":1212302,"rsi_14":81.27,"sma_20":200095.0,"sma_60":206210.0,"sma_120":215104.17},{"date":"2025-03-25","open":218963,"high":219442,"low":209381,"close":210818,"volume":2097056,"rsi_14":82.52,"sma_20":200745.0,"sma_60":206343.33,"sma_120":214862.5},{"date":"2025-03-26","open":214651,"high":218005,"low":211297,"close":212735,"volume":1220193,"rsi_14":82.11,"sma_20":201720.0,"sma_60":206535.0,"sma_120":214604.17},{"date":"2025-03-27","open":206027,"high":207464,"low":203152,"close":203631,"volume":1027562,"rsi_14":67.1,"sma_20":202095.0,"sma_60":206493.33,"sma_120":214279.17},{"date":"2025-03-28","open":199319,"high":200756,"low":194048,"close":196444,"volume":1003500,"rsi_14":57.14,"sma_20":202320.0,"sma_60":206301.67,"sma_120":213829.17},{"date":"2025-03-31","open":191557,"high":192611,"low":188586,"close":188970,"volume":936571,"rsi_14":51.35,"sma_20":202530.0,"sma_60":205963.33,"sma_120":213351.67},{"date":"2025-04-01","open":190694,"high":192132,"low":187915,"close":190311,"volume":641043,"rsi_14":50.34,"sma_20":202945.0,"sma_60":205690.0,"sma_120":212973.33},{"date":"2025-04-02","open":190503,"high":190790,"low":187628,"close":188107,"volume":615215,"rsi_14":45.91,"sma_20":203025.0,"sma_60":205428.33,"sma_120":212634.17},{"date":"2025-04-03","open":183028,"high":186382,"low":181208,"close":185712,"volume":954824,"rsi_14":45.91,"sma_20":202835.0,"sma_60":205133.33,"sma_120":212253.33},{"date":"2025-04-04","open":183316,"high":188299,"low":181687,"close":183795,"volume":810211,"rsi_14":43.9,"sma_20":202595.0,"sma_60":204780.0,"sma_120":211793.33},{"date":"2025-04-07","open":176991,"high":177566,"low":171433,"close":171625,"volume":1244441,"rsi_14":34.76,"sma_20":201680.0,"sma_60":204240.0,"sma_120":211235.83},{"date":"2025-04-08","open":173829,"high":176129,"low":170092,"close":171721,"volume":1082825,"rsi_14":31.44,"sma_20":200860.0,"sma_60":203710.0,"sma_120":210679.17},{"date":"2025-04-09","open":170092,"high":173350,"low":169900,"close":170571,"volume":689621,"rsi_14":31.58,"sma_20":199850.0,"sma_60":203118.33,"sma_120":210091.67},{"date":"2025-04-10","open":183699,"high":184849,"low":178716,"close":179195,"volume":1426032,"rsi_14":37.67,"sma_20":199150.0,"sma_60":202685.0,"sma_120":209579.17},{"date":"2025-04-11","open":174212,"high":175362,"low":168463,"close":170092,"volume":1647599,"rsi_14":26.17,"sma_20":198100.0,"sma_60":201876.67,"sma_120":209008.33},{"date":"2025-04-14","open":170954,"high":172775,"low":170092,"close":171817,"volume":536959,"rsi_14":20.63,"sma_20":197115.0,"sma_60":201198.33,"sma_120":208444.17},{"date":"2025-04-15","open":177662,"high":181303,"low":176033,"close":179195,"volume":1052017,"rsi_14":26.67,"sma_20":196440.0,"sma_60":200615.0,"sma_120":208040.0},{"date":"2025-04-16","open":177470,"high":178620,"low":173733,"close":174117,"volume":593391,"rsi_14":28.25,"sma_20":195325.0,"sma_60":199968.33,"sma_120":207600.0},{"date":"2025-04-17","open":174979,"high":176895,"low":173925,"close":174117,"volume":522233,"rsi_14":31.6,"sma_20":194285.0,"sma_60":199346.67,"sma_120":207139.17},{"date":"2025-04-18","open":175171,"high":180441,"low":173637,"close":179387,"volume":664774,"rsi_14":41.8,"sma_20":193395.0,"sma_60":198941.67,"sma_120":206745.0},{"date":"2025-04-21","open":179674,"high":180920,"low":177758,"close":179483,"volume":352360,"rsi_14":40.54,"sma_20":192110.0,"sma_60":198588.33,"sma_120":206297.5},{"date":"2025-04-22","open":178333,"high":179866,"low":177470,"close":177854,"volume":392723,"rsi_14":40.95,"sma_20":190390.0,"sma_60":198240.0,"sma_120":205940.0},{"date":"2025-04-23","open":181016,"high":182453,"low":179579,"close":182070,"volume":607448,"rsi_14":46.89,"sma_20":188790.0,"sma_60":197931.67,"sma_120":205644.17},{"date":"2025-04-24","open":183124,"high":183220,"low":178716,"close":181016,"volume":642753,"rsi_14":47.59,"sma_20":187610.0,"sma_60":197596.67,"sma_120":205330.83},{"date":"2025-04-25","open":183028,"high":183028,"low":180729,"close":180920,"volume":528739,"rsi_14":60.21,"sma_20":186800.0,"sma_60":197326.67,"sma_120":205037.5},{"date":"2025-04-28","open":180249,"high":182166,"low":179195,"close":181112,"volume":450993,"rsi_14":60.29,"sma_20":186390.0,"sma_60":197043.33,"sma_120":204775.0},{"date":"2025-04-29","open":184657,"high":185903,"low":181783,"close":184753,"volume":594224,"rsi_14":64.74,"sma_20":186100.0,"sma_60":196890.0,"sma_120":204590.0},{"date":"2025-04-30","open":184657,"high":185232,"low":182262,"close":182645,"volume":429791,"rsi_14":54.15,"sma_20":185815.0,"sma_60":196716.67,"sma_120":204399.17},{"date":"2025-05-02","open":182262,"high":182549,"low":180345,"close":181495,"volume":464020,"rsi_14":66.95,"sma_20":185595.0,"sma_60":196465.0,"sma_120":204173.33},{"date":"2025-05-07","open":183412,"high":183412,"low":178716,"close":179770,"volume":666181,"rsi_14":61.82,"sma_20":185385.0,"sma_60":196200.0,"sma_120":203945.0},{"date":"2025-05-08","open":179770,"high":181016,"low":179291,"close":179291,"volume":543972,"rsi_14":50.18,"sma_20":185785.0,"sma_60":195976.67,"sma_120":203783.33},{"date":"2025-05-09","open":183220,"high":185328,"low":181591,"close":181974,"volume":514047,"rsi_14":66.14,"sma_20":186320.0,"sma_60":195818.33,"sma_120":203636.67},{"date":"2025-05-12","open":183891,"high":187628,"low":183412,"close":187628,"volume":569602,"rsi_14":72.52,"sma_20":187210.0,"sma_60":195758.33,"sma_120":203572.5},{"date":"2025-05-13","open":189161,"high":189736,"low":186957,"close":188490,"volume":462830,"rsi_14":67.79,"sma_20":187695.0,"sma_60":195735.0,"sma_120":203453.33},{"date":"2025-05-14","open":188970,"high":190024,"low":186191,"close":188874,"volume":557318,"rsi_14":68.15,"sma_20":188675.0,"sma_60":195545.0,"sma_120":203370.83},{"date":"2025-05-15","open":187053,"high":188682,"low":184178,"close":184849,"volume":469355,"rsi_14":62.37,"sma_20":189355.0,"sma_60":195326.67,"sma_120":203312.5},{"date":"2025-05-16","open":185232,"high":186574,"low":184945,"close":185712,"volume":311743,"rsi_14":57.31,"sma_20":189695.0,"sma_60":195226.67,"sma_120":203248.33},{"date":"2025-05-19","open":184945,"high":184945,"low":182070,"close":183028,"volume":378893,"rsi_14":53.79,"sma_20":190160.0,"sma_60":195068.33,"sma_120":203123.33},{"date":"2025-05-20","open":184753,"high":185999,"low":181591,"close":181591,"volume":422756,"rsi_14":51.2,"sma_20":190550.0,"sma_60":194826.67,"sma_120":202894.17},{"date":"2025-05-21","open":181591,"high":182405,"low":179579,"close":180154,"volume":558502,"rsi_14":48.36,"sma_20":190590.0,"sma_60":194576.67,"sma_120":202665.0},{"date":"2025-05-22","open":179195,"high":179195,"low":174308,"close":174787,"volume":982354,"rsi_14":33.85,"sma_20":190345.0,"sma_60":194183.33,"sma_120":202364.17},{"date":"2025-05-23","open":174787,"high":174883,"low":171817,"close":172392,"volume":829741,"rsi_14":33.54,"sma_20":190060.0,"sma_60":193731.67,"sma_120":202067.5},{"date":"2025-05-26","open":172583,"high":175362,"low":172200,"close":174308,"volume":623947,"rsi_14":38.74,"sma_20":189655.0,"sma_60":193388.33,"sma_120":201775.0},{"date":"2025-05-27","open":173158,"high":174308,"low":172775,"close":174308,"volume":502985,"rsi_14":40.95,"sma_20":189305.0,"sma_60":193003.33,"sma_120":201465.83},{"date":"2025-05-28","open":174787,"high":178525,"low":174787,"close":178141,"volume":611926,"rsi_14":48.29,"sma_20":189160.0,"sma_60":192760.0,"sma_120":201152.5},{"date":"2025-05-29","open":184163,"high":187466,"low":180958,"close":185523,"volume":1093538,"rsi_14":51.47,"sma_20":189260.0,"sma_60":192726.67,"sma_120":200902.5},{"date":"2025-05-30","open":182027,"high":182124,"low":179987,"close":179987,"volume":781444,"rsi_14":35.85,"sma_20":188885.0,"sma_60":192643.33,"sma_120":200621.67},{"date":"2025-06-02","open":179307,"high":180181,"low":177850,"close":178724,"volume":538182,"rsi_14":33.07,"sma_20":188555.0,"sma_60":192465.0,"sma_120":200334.17},{"date":"2025-06-04","open":179792,"high":181152,"low":178821,"close":180667,"volume":577325,"rsi_14":35.81,"sma_20":188385.0,"sma_60":192271.67,"sma_120":200084.17},{"date":"2025-06-05","open":180667,"high":187466,"low":180667,"close":184163,"volume":797915,"rsi_14":45.71,"sma_20":188485.0,"sma_60":192155.0,"sma_120":199876.67},{"date":"2025-06-09","open":187369,"high":192711,"low":186786,"close":192128,"volume":1665140,"rsi_14":54.37,"sma_20":189020.0,"sma_60":192161.67,"sma_120":199783.33},{"date":"2025-06-10","open":195237,"high":195722,"low":190186,"close":191351,"volume":998951,"rsi_14":56.85,"sma_20":189375.0,"sma_60":192185.0,"sma_120":199720.83},{"date":"2025-06-11","open":193391,"high":195722,"low":193294,"close":195237,"volume":649618,"rsi_14":62.42,"sma_20":189635.0,"sma_60":192231.67,"sma_120":199700.0},{"date":"2025-06-12","open":195722,"high":198636,"low":194751,"close":195722,"volume":885521,"rsi_14":64.9,"sma_20":189875.0,"sma_60":192240.0,"sma_120":199704.17},{"date":"2025-06-13","open":193682,"high":194071,"low":191157,"close":193294,"volume":933606,"rsi_14":69.67,"sma_20":189970.0,"sma_60":192248.33,"sma_120":199608.33},{"date":"2025-06-16","open":192614,"high":196208,"low":190574,"close":195722,"volume":500547,"rsi_14":75.59,"sma_20":190400.0,"sma_60":192290.0,"sma_120":199545.83},{"date":"2025-06-17","open":196694,"high":202036,"low":194751,"close":199122,"volume":950447,"rsi_14":76.43,"sma_20":190960.0,"sma_60":192365.0,"sma_120":199491.67},{"date":"2025-06-18","open":196694,"high":201065,"low":194751,"close":200093,"volume":575644,"rsi_14":76.96,"sma_20":191710.0,"sma_60":192398.33,"sma_120":199416.67},{"date":"2025-06-19","open":203493,"high":205435,"low":199608,"close":201065,"volume":538891,"rsi_14":75.3,"sma_20":192585.0,"sma_60":192473.33,"sma_120":199383.33},{"date":"2025-06-20","open":202036,"high":204464,"low":199608,"close":203979,"volume":662635,"rsi_14":73.99,"sma_20":193685.0,"sma_60":192556.67,"sma_120":199412.5},{"date":"2025-06-23","open":199608,"high":200093,"low":194751,"close":195722,"volume":935001,"rsi_14":69.1,"sma_20":194640.0,"sma_60":192365.0,"sma_120":199287.5},{"date":"2025-06-24","open":200579,"high":202036,"low":197179,"close":200093,"volume":718116,"rsi_14":74.12,"sma_20":195945.0,"sma_60":192131.67,"sma_120":199237.5},{"date":"2025-06-25","open":200579,"high":215149,"low":200093,"close":210778,"volume":1789517,"rsi_14":78.39,"sma_20":197700.0,"sma_60":192048.33,"sma_120":199291.67},{"date":"2025-06-26","open":208349,"high":208835,"low":202036,"close":203493,"volume":814616,"rsi_14":67.01,"sma_20":199080.0,"sma_60":191998.33,"sma_120":199245.83},{"date":"2025-06-27","open":204950,"high":204950,"low":197179,"close":199122,"volume":764378,"rsi_14":56.57,"sma_20":200035.0,"sma_60":191998.33,"sma_120":199150.0},{"date":"2025-06-30","open":198636,"high":201065,"low":197665,"close":197665,"volume":492507,"rsi_14":55.86,"sma_20":200660.0,"sma_60":192103.33,"sma_120":199033.33},{"date":"2025-07-01","open":198151,"high":208349,"low":197665,"close":203979,"volume":1059697,"rsi_14":57.76,"sma_20":201895.0,"sma_60":192293.33,"sma_120":198991.67},{"date":"2025-07-02","open":208835,"high":211749,"low":203978,"close":207378,"volume":1058819,"rsi_14":59.84,"sma_20":203370.0,"sma_60":192580.0,"sma_120":199004.17},{"date":"2025-07-03","open":208835,"high":210778,"low":205436,"close":208349,"volume":562758,"rsi_14":63.03,"sma_20":204795.0,"sma_60":192925.0,"sma_120":199029.17},{"date":"2025-07-04","open":208349,"high":210292,"low":203978,"close":204464,"volume":415693,"rsi_14":57.38,"sma_20":205840.0,"sma_60":193236.67,"sma_120":199008.33},{"date":"2025-07-07","open":203979,"high":204464,"low":201065,"close":202522,"volume":398058,"rsi_14":52.94,"sma_20":206375.0,"sma_60":193726.67,"sma_120":198983.33},{"date":"2025-07-08","open":201065,"high":205436,"low":199608,"close":204950,"volume":499225,"rsi_14":54.1,"sma_20":207075.0,"sma_60":194256.67,"sma_120":198983.33},{"date":"2025-07-09","open":202522,"high":203493,"low":199608,"close":203493,"volume":524731,"rsi_14":52.03,"sma_20":207500.0,"sma_60":194781.67,"sma_120":198950.0},{"date":"2025-07-10","open":203978,"high":205435,"low":199608,"close":202036,"volume":719453,"rsi_14":48.33,"sma_20":207825.0,"sma_60":195131.67,"sma_120":198908.33},{"date":"2025-07-11","open":203007,"high":205435,"low":201550,"close":202036,"volume":592335,"rsi_14":56.31,"sma_20":208275.0,"sma_60":195640.0,"sma_120":198758.33},{"date":"2025-07-14","open":202522,"high":211749,"low":202036,"close":210778,"volume":1241993,"rsi_14":59.82,"sma_20":209050.0,"sma_60":196268.33,"sma_120":198733.33},{"date":"2025-07-15","open":210778,"high":211263,"low":203493,"close":204950,"volume":1111748,"rsi_14":44.12,"sma_20":209350.0,"sma_60":196668.33,"sma_120":198641.67},{"date":"2025-07-16","open":204950,"high":204950,"low":201550,"close":201550,"volume":492782,"rsi_14":47.87,"sma_20":209425.0,"sma_60":197098.33,"sma_120":198533.33},{"date":"2025-07-17","open":202522,"high":205921,"low":199608,"close":203978,"volume":611349,"rsi_14":55.56,"sma_20":209575.0,"sma_60":197570.0,"sma_120":198458.33},{"date":"2025-07-18","open":203978,"high":206407,"low":202522,"close":204464,"volume":317353,"rsi_14":57.95,"sma_20":209600.0,"sma_60":197958.33,"sma_120":198450.0},{"date":"2025-07-21","open":203493,"high":204464,"low":202036,"close":203007,"volume":460835,"rsi_14":48.72,"sma_20":209975.0,"sma_60":198320.0,"sma_120":198454.17},{"date":"2025-07-22","open":203007,"high":203493,"low":198636,"close":200579,"volume":441603,"rsi_14":40.79,"sma_20":210000.0,"sma_60":198668.33,"sma_120":198454.17},{"date":"2025-07-23","open":206892,"high":216606,"low":206892,"close":215634,"volume":2832242,"rsi_14":57.14,"sma_20":210250.0,"sma_60":199201.67,"sma_120":198566.67},{"date":"2025-07-24","open":214663,"high":219034,"low":208349,"close":211263,"volume":1417925,"rsi_14":56.6,"sma_20":210650.0,"sma_60":199678.33,"sma_120":198637.5},{"date":"2025-07-25","open":208835,"high":214663,"low":207864,"close":210292,"volume":665815,"rsi_14":57.69,"sma_20":211225.0,"sma_60":200140.0,"sma_120":198733.33},{"date":"2025-07-28","open":213797,"high":214763,"low":208489,"close":210902,"volume":692799,"rsi_14":57.28,"sma_20":211975.0,"sma_60":200631.67,"sma_120":198837.5},{"date":"2025-07-29","open":209936,"high":210902,"low":206558,"close":210419,"volume":646415,"rsi_14":58.42,"sma_20":212375.0,"sma_60":201051.67,"sma_120":198970.83},{"date":"2025-07-30","open":208006,"high":220071,"low":208006,"close":215245,"volume":1239327,"rsi_14":63.89,"sma_20":212850.0,"sma_60":201591.67,"sma_120":199154.17},{"date":"2025-07-31","open":224897,"high":224897,"low":204628,"close":205593,"volume":2956498,"rsi_14":53.91,"sma_20":212775.0,"sma_60":201985.0,"sma_120":199225.0},{"date":"2025-08-01","open":203662,"high":208006,"low":202697,"close":202697,"volume":1083280,"rsi_14":43.97,"sma_20":212750.0,"sma_60":202358.33,"sma_120":199279.17},{"date":"2025-08-04","open":202697,"high":205110,"low":199802,"close":203662,"volume":651682,"rsi_14":50.0,"sma_20":212875.0,"sma_60":202756.67,"sma_120":199366.67},{"date":"2025-08-05","open":205593,"high":207523,"low":202215,"close":203180,"volume":480510,"rsi_14":53.0,"sma_20":212850.0,"sma_60":203100.0,"sma_120":199459.17},{"date":"2025-08-06","open":201732,"high":204145,"low":201249,"close":203180,"volume":385330,"rsi_14":50.53,"sma_20":212900.0,"sma_60":203345.0,"sma_120":199551.67},{"date":"2025-08-07","open":206076,"high":207523,"low":203662,"close":205110,"volume":421547,"rsi_14":52.04,"sma_20":213125.0,"sma_60":203608.33,"sma_120":199671.67},{"date":"2025-08-08","open":205110,"high":206558,"low":204145,"close":205110,"volume":440664,"rsi_14":53.68,"sma_20":213350.0,"sma_60":203865.0,"sma_120":199705.0},{"date":"2025-08-11","open":205593,"high":206076,"low":204145,"close":205110,"volume":298656,"rsi_14":56.67,"sma_20":213125.0,"sma_60":204191.67,"sma_120":199759.17},{"date":"2025-08-12","open":204628,"high":208489,"low":204145,"close":205593,"volume":347183,"rsi_14":35.0,"sma_20":213225.0,"sma_60":204511.67,"sma_120":199869.17},{"date":"2025-08-13","open":208006,"high":208489,"low":206558,"close":208489,"volume":377571,"rsi_14":47.37,"sma_20":213650.0,"sma_60":204928.33,"sma_120":199998.33},{"date":"2025-08-14","open":208489,"high":211384,"low":208489,"close":209936,"volume":546695,"rsi_14":51.72,"sma_20":214025.0,"sma_60":205395.0,"sma_120":200110.83},{"date":"2025-08-18","open":209936,"high":210419,"low":207523,"close":208971,"volume":405813,"rsi_14":46.43,"sma_20":214325.0,"sma_60":205870.0,"sma_120":200223.33},{"date":"2025-08-19","open":208971,"high":211384,"low":207523,"close":211384,"volume":442222,"rsi_14":51.67,"sma_20":214825.0,"sma_60":206480.0,"sma_120":200331.67},{"date":"2025-08-20","open":210902,"high":214280,"low":209936,"close":212832,"volume":784564,"rsi_14":45.28,"sma_20":215525.0,"sma_60":207156.67,"sma_120":200444.17},{"date":"2025-08-21","open":213315,"high":216693,"low":212832,"close":213797,"volume":601284,"rsi_14":74.29,"sma_20":215500.0,"sma_60":207816.67,"sma_120":200602.5},{"date":"2025-08-22","open":214280,"high":215728,"low":211867,"close":212349,"volume":401067,"rsi_14":81.25,"sma_20":215625.0,"sma_60":208451.67,"sma_120":200727.5},{"date":"2025-08-25","open":213797,"high":214280,"low":209936,"close":214280,"volume":419600,"rsi_14":82.35,"sma_20":215900.0,"sma_60":209053.33,"sma_120":200906.67},{"date":"2025-08-26","open":212832,"high":214280,"low":209936,"close":210902,"volume":806670,"rsi_14":70.0,"sma_20":215900.0,"sma_60":209511.67,"sma_120":201119.17},{"date":"2025-08-27","open":211384,"high":213315,"low":210902,"close":212349,"volume":337163,"rsi_14":72.09,"sma_20":216000.0,"sma_60":210090.0,"sma_120":201366.67},{"date":"2025-08-28","open":213326,"high":219672,"low":212838,"close":216743,"volume":734689,"rsi_14":72.09,"sma_20":215950.0,"sma_60":210723.33,"sma_120":201594.17},{"date":"2025-08-29","open":217719,"high":219184,"low":213326,"close":214790,"volume":606655,"rsi_14":65.96,"sma_20":216300.0,"sma_60":211290.0,"sma_120":201780.83},{"date":"2025-09-01","open":215278,"high":217719,"low":213814,"close":215278,"volume":504672,"rsi_14":66.67,"sma_20":216825.0,"sma_60":211805.0,"sma_120":201980.0},{"date":"2025-09-02","open":215767,"high":215767,"low":211861,"close":214790,"volume":365383,"rsi_14":64.58,"sma_20":217275.0,"sma_60":212175.0,"sma_120":202168.33},{"date":"2025-09-03","open":213326,"high":218207,"low":213326,"close":216255,"volume":459718,"rsi_14":62.22,"sma_20":217825.0,"sma_60":212583.33,"sma_120":202384.17},{"date":"2025-09-04","open":215767,"high":216255,"low":214302,"close":216255,"volume":249504,"rsi_14":59.52,"sma_20":218375.0,"sma_60":212925.0,"sma_120":202578.33},{"date":"2025-09-05","open":216743,"high":217231,"low":214302,"close":214790,"volume":245652,"rsi_14":58.14,"sma_20":218750.0,"sma_60":213233.33,"sma_120":202736.67},{"date":"2025-09-08","open":212838,"high":213326,"low":210397,"close":213326,"volume":382254,"rsi_14":48.78,"sma_20":219050.0,"sma_60":213558.33,"sma_120":202903.33},{"date":"2025-09-09","open":214302,"high":215278,"low":213326,"close":213814,"volume":407652,"rsi_14":46.15,"sma_20":219375.0,"sma_60":213850.0,"sma_120":203070.0},{"date":"2025-09-10","open":214302,"high":216743,"low":213814,"close":215278,"volume":427432,"rsi_14":47.5,"sma_20":219750.0,"sma_60":214108.33,"sma_120":203236.67},{"date":"2025-09-11","open":216255,"high":217719,"low":213814,"close":217719,"volume":569436,"rsi_14":57.14,"sma_20":220100.0,"sma_60":214391.67,"sma_120":203395.0},{"date":"2025-09-12","open":217231,"high":218696,"low":215278,"close":218207,"volume":666184,"rsi_14":53.85,"sma_20":220400.0,"sma_60":214666.67,"sma_120":203570.0},{"date":"2025-09-15","open":216255,"high":216255,"low":209909,"close":209909,"volume":1712249,"rsi_14":42.86,"sma_20":220325.0,"sma_60":214750.0,"sma_120":203653.33},{"date":"2025-09-16","open":210885,"high":211373,"low":209909,"close":209909,"volume":492855,"rsi_14":39.13,"sma_20":220125.0,"sma_60":214975.0,"sma_120":203670.0},{"date":"2025-09-17","open":210885,"high":211373,"low":209909,"close":210885,"volume":412548,"rsi_14":36.36,"sma_20":219900.0,"sma_60":215141.67,"sma_120":203636.67},{"date":"2025-09-18","open":209438,"high":211373,"low":207987,"close":211373,"volume":652885,"rsi_14":46.67,"sma_20":219750.0,"sma_60":215166.67,"sma_120":203607.5},{"date":"2025-09-19","open":218000,"high":218500,"low":212000,"close":214000,"volume":1301527,"rsi_14":37.74,"sma_20":219450.0,"sma_60":215241.67,"sma_120":203620.0},{"date":"2025-09-22","open":209909,"high":213814,"low":209421,"close":212838,"volume":499195,"rsi_14":46.67,"sma_20":219250.0,"sma_60":215458.33,"sma_120":203728.33},{"date":"2025-09-23","open":212349,"high":214790,"low":212349,"close":213814,"volume":473760,"rsi_14":45.76,"sma_20":219275.0,"sma_60":215716.67,"sma_120":203910.0},{"date":"2025-09-24","open":212838,"high":214302,"low":211373,"close":212349,"volume":383310,"rsi_14":43.55,"sma_20":219150.0,"sma_60":215841.67,"sma_120":204067.5},{"date":"2025-09-25","open":211861,"high":212349,"low":210397,"close":211861,"volume":509882,"rsi_14":45.0,"sma_20":218900.0,"sma_60":215900.0,"sma_120":204240.0},{"date":"2025-09-26","open":209909,"high":210397,"low":207956,"close":209421,"volume":448652,"rsi_14":43.55,"sma_20":218625.0,"sma_60":215900.0,"sma_120":204412.5},{"date":"2025-09-29","open":210397,"high":211373,"low":208932,"close":209909,"volume":339105,"rsi_14":43.55,"sma_20":218350.0,"sma_60":215975.0,"sma_120":204605.83},{"date":"2025-09-30","open":208932,"high":210885,"low":208932,"close":209909,"volume":339691,"rsi_14":40.68,"sma_20":218100.0,"sma_60":216083.33,"sma_120":204905.0},{"date":"2025-10-01","open":210397,"high":211861,"low":209909,"close":210397,"volume":297048,"rsi_14":36.36,"sma_20":217800.0,"sma_60":216158.33,"sma_120":205207.5},{"date":"2025-10-02","open":211373,"high":217719,"low":211373,"close":214790,"volume":1099674,"rsi_14":44.44,"sma_20":217725.0,"sma_60":216333.33,"sma_120":205557.5},{"date":"2025-10-10","open":213814,"high":215034,"low":211373,"close":211861,"volume":779161,"rsi_14":53.85,"sma_20":217575.0,"sma_60":216483.33,"sma_120":205807.5},{"date":"2025-10-13","open":209421,"high":214302,"low":208932,"close":213326,"volume":544349,"rsi_14":56.36,"sma_20":217575.0,"sma_60":216658.33,"sma_120":206149.17},{"date":"2025-10-14","open":213326,"high":219672,"low":212838,"close":217719,"volume":885802,"rsi_14":61.29,"sma_20":217775.0,"sma_60":216758.33,"sma_120":206513.33},{"date":"2025-10-15","open":217719,"high":218696,"low":214790,"close":218207,"volume":670710,"rsi_14":58.62,"sma_20":217925.0,"sma_60":216966.67,"sma_120":206817.5},{"date":"2025-10-16","open":231388,"high":239198,"low":228459,"close":236269,"volume":2115204,"rsi_14":82.56,"sma_20":218875.0,"sma_60":217541.67,"sma_120":207320.0},{"date":"2025-10-17","open":235293,"high":240175,"low":233828,"close":237246,"volume":994190,"rsi_14":81.25,"sma_20":219850.0,"sma_60":218091.67,"sma_120":207830.83},{"date":"2025-10-20","open":245544,"high":246032,"low":235781,"close":242127,"volume":1155423,"rsi_14":82.95,"sma_20":221500.0,"sma_60":218716.67,"sma_120":208337.5},{"date":"2025-10-21","open":246032,"high":260677,"low":245544,"close":250426,"volume":2002410,"rsi_14":88.24,"sma_20":223575.0,"sma_60":219508.33,"sma_120":208914.17},{"date":"2025-10-22","open":258725,"high":258725,"low":248473,"close":254819,"volume":1060973,"rsi_14":90.0,"sma_20":225825.0,"sma_60":220416.67,"sma_120":209542.5},{"date":"2025-10-23","open":250426,"high":252379,"low":245056,"close":246032,"volume":909720,"rsi_14":80.49,"sma_20":227500.0,"sma_60":220916.67,"sma_120":210059.17},{"date":"2025-10-24","open":247497,"high":247985,"low":242127,"close":246521,"volume":775983,"rsi_14":80.49,"sma_20":229425.0,"sma_60":221500.0,"sma_120":210589.17},{"date":"2025-10-27","open":247497,"high":253355,"low":247009,"close":248473,"volume":763121,"rsi_14":81.1,"sma_20":231250.0,"sma_60":222133.33,"sma_120":211136.67},{"date":"2025-10-28","open":247497,"high":247497,"low":243104,"close":244568,"volume":677447,"rsi_14":76.12,"sma_20":232825.0,"sma_60":222666.67,"sma_120":211649.17},{"date":"2025-10-29","open":248473,"high":253355,"low":245056,"close":251890,"volume":937830,"rsi_14":77.14,"sma_20":234850.0,"sma_60":223333.33,"sma_120":212192.5},{"date":"2025-10-30","open":280692,"high":282644,"low":256772,"close":258725,"volume":2958411,"rsi_14":82.43,"sma_20":237250.0,"sma_60":224033.33,"sma_120":212812.5},{"date":"2025-10-31","open":267023,"high":287038,"low":264094,"close":283133,"volume":3631736,"rsi_14":86.67,"sma_20":241025.0,"sma_60":225316.67,"sma_120":213650.83},{"date":"2025-11-03","open":290455,"high":290943,"low":281180,"close":284597,"volume":1498016,"rsi_14":86.24,"sma_20":244850.0,"sma_60":226675.0,"sma_120":214516.67},{"date":"2025-11-04","open":279715,"high":281668,"low":269464,"close":269464,"volume":1416294,"rsi_14":73.97,"sma_20":247900.0,"sma_60":227758.33,"sma_120":215257.5},{"date":"2025-11-05","open":263606,"high":265071,"low":252867,"close":262142,"volume":1420277,"rsi_14":63.45,"sma_20":250550.0,"sma_60":228725.0,"sma_120":215912.5},{"date":"2025-11-06","open":268000,"high":268488,"low":258236,"close":262630,"volume":686561,"rsi_14":63.27,"sma_20":253000.0,"sma_60":229700.0,"sma_120":216522.5},{"date":"2025-11-07","open":254819,"high":260677,"low":253355,"close":257748,"volume":666772,"rsi_14":58.16,"sma_20":255350.0,"sma_60":230558.33,"sma_120":217083.33},{"date":"2025-11-10","open":260189,"high":267512,"low":258725,"close":264094,"volume":692464,"rsi_14":57.29,"sma_20":257950.0,"sma_60":231525.0,"sma_120":217695.0},{"date":"2025-11-11","open":266047,"high":267511,"low":261165,"close":262630,"volume":494203,"rsi_14":54.3,"sma_20":260250.0,"sma_60":232466.67,"sma_120":218329.17},{"date":"2025-11-12","open":265071,"high":271905,"low":263118,"close":268976,"volume":807526,"rsi_14":62.98,"sma_20":262850.0,"sma_60":233508.33,"sma_120":219010.0},{"date":"2025-11-13","open":266535,"high":272393,"low":266047,"close":271905,"volume":681153,"rsi_14":63.98,"sma_20":264675.0,"sma_60":234550.0,"sma_120":219739.17},{"date":"2025-11-14","open":266047,"high":271417,"low":265559,"close":266047,"volume":579023,"rsi_14":59.28,"sma_20":266150.0,"sma_60":235466.67,"sma_120":220430.83},{"date":"2025-11-17","open":268976,"high":268976,"low":265071,"close":265071,"volume":384305,"rsi_14":61.17,"sma_20":267325.0,"sma_60":236383.33,"sma_120":221126.67},{"date":"2025-11-18","open":262630,"high":265071,"low":257260,"close":258236,"volume":475705,"rsi_14":53.48,"sma_20":267725.0,"sma_60":237141.67,"sma_120":221810.83},{"date":"2025-11-19","open":265559,"high":265559,"low":255308,"close":257748,"volume":413452,"rsi_14":49.43,"sma_20":267875.0,"sma_60":237866.67,"sma_120":222511.67},{"date":"2025-11-20","open":260677,"high":261165,"low":255796,"close":255796,"volume":501196,"rsi_14":28.12,"sma_20":268375.0,"sma_60":238541.67,"sma_120":223179.17},{"date":"2025-11-21","open":248961,"high":254819,"low":248473,"close":253355,"volume":538414,"rsi_14":25.38,"sma_20":268725.0,"sma_60":239200.0,"sma_120":223825.83},{"date":"2025-11-24","open":255796,"high":255796,"low":251402,"close":251402,"volume":610389,"rsi_14":32.04,"sma_20":268875.0,"sma_60":239791.67,"sma_120":224422.5},{"date":"2025-11-25","open":254819,"high":255796,"low":250426,"close":251402,"volume":390393,"rsi_14":37.5,"sma_20":269225.0,"sma_60":240441.67,"sma_120":224976.67},{"date":"2025-11-26","open":255553,"high":256534,"low":254572,"close":255308,"volume":123359,"rsi_14":40.54,"sma_20":269337.5,"sma_60":241112.5,"sma_120":225601.25},{"date":"2025-11-27","open":259401,"high":260393,"low":257417,"close":259401,"volume":289061,"rsi_14":47.06,"sma_20":269162.5,"sma_60":241770.83,"sma_120":226247.08},{"date":"2025-11-28","open":257772,"high":261715,"low":255308,"close":257772,"volume":511004,"rsi_14":37.5,"sma_20":267737.5,"sma_60":242462.5,"sma_120":226876.25},{"date":"2025-12-01","open":257279,"high":257772,"low":249886,"close":250872,"volume":555473,"rsi_14":32.53,"sma_20":265887.5,"sma_60":243029.17,"sma_120":227417.08},{"date":"2025-12-02","open":253829,"high":263686,"low":253336,"close":262208,"volume":1084944,"rsi_14":39.78,"sma_20":265387.5,"sma_60":243795.83,"sma_120":227985.42},{"date":"2025-12-03","open":262701,"high":263686,"low":259250,"close":262701,"volume":483994,"rsi_14":36.36,"sma_20":265287.5,"sma_60":244545.83,"sma_120":228564.58},{"date":"2025-12-04","open":269108,"high":280444,"low":266151,"close":279458,"volume":1994134,"rsi_14":60.0,"sma_20":266012.5,"sma_60":245579.17,"sma_120":229252.08},{"date":"2025-12-05","open":277980,"high":311988,"low":276008,"close":310509,"volume":3892799,"rsi_14":75.44,"sma_20":268562.5,"sma_60":247162.5,"sma_120":230197.92},{"date":"2025-12-08","open":316424,"high":316424,"low":304102,"close":311002,"volume":1913789,"rsi_14":82.28,"sma_20":270812.5,"sma_60":248779.17,"sma_120":231168.75},{"date":"2025-12-09","open":303609,"high":307552,"low":297202,"close":302623,"volume":1229611,"rsi_14":74.71,"sma_20":272712.5,"sma_60":250245.83,"sma_120":232047.92},{"date":"2025-12-10","open":300159,"high":301637,"low":293259,"close":298187,"volume":1173271,"rsi_14":72.63,"sma_20":274062.5,"sma_60":251612.5,"sma_120":232860.42},{"date":"2025-12-11","open":299666,"high":302130,"low":291287,"close":291287,"volume":1465528,"rsi_14":69.15,"sma_20":274912.5,"sma_60":252820.83,"sma_120":233606.25},{"date":"2025-12-12","open":294737,"high":298680,"low":291287,"close":297202,"volume":827283,"rsi_14":72.45,"sma_20":276362.5,"sma_60":254120.83,"sma_120":234393.75},{"date":"2025-12-15","open":292273,"high":293259,"low":289316,"close":289316,"volume":798990,"rsi_14":66.98,"sma_20":277462.5,"sma_60":255429.17,"sma_120":235089.58},{"date":"2025-12-16","open":292273,"high":297202,"low":280444,"close":281923,"volume":1264096,"rsi_14":61.63,"sma_20":278537.5,"sma_60":256612.5,"sma_120":235793.75},{"date":"2025-12-17","open":283894,"high":284387,"low":279951,"close":281923,"volume":686802,"rsi_14":61.19,"sma_20":279637.5,"sma_60":257779.17,"sma_120":236460.42},{"date":"2025-12-18","open":276501,"high":280937,"low":276008,"close":278473,"volume":705877,"rsi_14":59.29,"sma_20":280662.5,"sma_60":258845.83,"sma_120":237006.25},{"date":"2025-12-19","open":281430,"high":284387,"low":274530,"close":284387,"volume":1210816,"rsi_14":65.18,"sma_20":282112.5,"sma_60":260087.5,"sma_120":237664.58},{"date":"2025-12-22","open":286358,"high":286358,"low":280937,"close":284880,"volume":676748,"rsi_14":61.39,"sma_20":283687.5,"sma_60":261270.83,"sma_120":238364.58},{"date":"2025-12-23","open":286358,"high":288330,"low":281430,"close":282908,"volume":699584,"rsi_14":60.0,"sma_20":285162.5,"sma_60":262404.17,"sma_120":239060.42},{"date":"2025-12-24","open":284880,"high":295723,"low":282908,"close":284880,"volume":1295368,"rsi_14":53.14,"sma_20":286600.0,"sma_60":263595.83,"sma_120":239718.75},{"date":"2025-12-26","open":287837,"high":287837,"low":280937,"close":281923,"volume":847245,"rsi_14":25.42,"sma_20":287825.0,"sma_60":264745.83,"sma_120":240322.92},{"date":"2025-12-29","open":280444,"high":289809,"low":278472,"close":289316,"volume":697450,"rsi_14":33.33,"sma_20":289425.0,"sma_60":266062.5,"sma_120":240981.25},{"date":"2025-12-30","open":286851,"high":293259,"low":285373,"close":292273,"volume":628188,"rsi_14":41.32,"sma_20":291525.0,"sma_60":267420.83,"sma_120":241697.92},{"date":"2026-01-02","open":295230,"high":297694,"low":288823,"close":294244,"volume":955205,"rsi_14":46.55,"sma_20":293150.0,"sma_60":268812.5,"sma_120":242447.92},{"date":"2026-01-05","open":298187,"high":305580,"low":297694,"close":300159,"volume":1292161,"rsi_14":57.89,"sma_20":295050.0,"sma_60":270295.83,"sma_120":243227.08},{"date":"2026-01-06","open":313466,"high":325295,"low":299666,"close":303609,"volume":3346949,"rsi_14":55.96,"sma_20":296275.0,"sma_60":271762.5,"sma_120":244047.92},{"date":"2026-01-07","open":309523,"high":356839,"low":308538,"close":345503,"volume":7764177,"rsi_14":82.02,"sma_20":298050.0,"sma_60":273987.5,"sma_120":245235.42},{"date":"2026-01-08","open":355853,"high":355853,"low":333181,"close":335646,"volume":3053301,"rsi_14":79.78,"sma_20":299300.0,"sma_60":276020.83,"sma_120":246339.58},{"date":"2026-01-09","open":344024,"high":363739,"low":335153,"close":360782,"volume":3104258,"rsi_14":84.19,"sma_20":302250.0,"sma_60":278404.17,"sma_120":247581.25},{"date":"2026-01-12","open":377540,"high":378033,"low":353389,"close":361768,"volume":3027809,"rsi_14":86.9,"sma_20":305475.0,"sma_60":280795.83,"sma_120":248881.25},{"date":"2026-01-13","open":375075,"high":407605,"low":372611,"close":400212,"volume":5463622,"rsi_14":89.83,"sma_20":311000.0,"sma_60":283529.17,"sma_120":250535.42},{"date":"2026-01-14","open":400705,"high":407605,"low":392326,"close":405633,"volume":2861932,"rsi_14":90.16,"sma_20":316500.0,"sma_60":286337.5,"sma_120":252214.58},{"date":"2026-01-15","open":403662,"high":418941,"low":399226,"close":415984,"volume":2864894,"rsi_14":91.93,"sma_20":322925.0,"sma_60":289237.5,"sma_120":253977.08},{"date":"2026-01-16","open":420420,"high":420420,"low":402183,"close":407112,"volume":2589483,"rsi_14":88.4,"sma_20":276737.5,"sma_60":244295.83,"sma_120":227509.58},{"date":"2026-01-19","open":416629,"high":483092,"low":416133,"close":476148,"volume":5990850,"rsi_14":91.81,"sma_20":338975.0,"sma_60":295495.83,"sma_120":257956.25},{"date":"2026-01-20","open":486957,"high":489422,"low":453935,"close":472171,"volume":5235613,"rsi_14":91.13,"sma_20":348800.0,"sma_60":299279.17,"sma_120":260097.92},{"date":"2026-01-21","open":461328,"high":543145,"low":460835,"close":541173,"volume":7830202,"rsi_14":93.16,"sma_20":361825.0,"sma_60":304220.83,"sma_120":262860.42},{"date":"2026-01-22","open":577646,"high":581589,"low":517515,"close":521458,"volume":7176207,"rsi_14":87.12,"sma_20":373825.0,"sma_60":308795.83,"sma_120":265464.58},{"date":"2026-01-23","open":522444,"high":535259,"low":492872,"close":502729,"volume":4774169,"rsi_14":81.76,"sma_20":384975.0,"sma_60":313120.83,"sma_120":267893.75},{"date":"2026-01-26","open":491886,"high":507658,"low":483014,"close":485479,"volume":3680159,"rsi_14":77.33,"sma_20":395150.0,"sma_60":317029.17,"sma_120":270181.25},{"date":"2026-01-27","open":466257,"high":491886,"low":462314,"close":481536,"volume":4492400,"rsi_14":73.08,"sma_20":405275.0,"sma_60":320754.17,"sma_120":272393.75},{"date":"2026-01-28","open":497800,"high":498786,"low":483507,"close":485479,"volume":2514604,"rsi_14":75.94,"sma_20":415225.0,"sma_60":324129.17,"sma_120":274722.92},{"date":"2026-01-29","open":493857,"high":521458,"low":486957,"close":520472,"volume":5431226,"rsi_14":76.73,"sma_20":426800.0,"sma_60":328070.83,"sma_120":277372.92},{"date":"2026-01-30","open":508644,"high":509629,"low":492872,"close":492872,"volume":3032673,"rsi_14":70.15,"sma_20":436875.0,"sma_60":331804.17,"sma_120":279781.25},{"date":"2026-02-02","open":479071,"high":499772,"low":466257,"close":471185,"volume":2652237,"rsi_14":61.5,"sma_20":445550.0,"sma_60":335295.83,"sma_120":282010.42},{"date":"2026-02-03","open":480057,"high":487943,"low":466257,"close":484493,"volume":2275995,"rsi_14":62.46,"sma_20":454725.0,"sma_60":339004.17,"sma_120":284352.08},{"date":"2026-02-04","open":494843,"high":510615,"low":490407,"close":496815,"volume":1706630,"rsi_14":91.92,"sma_20":287437.5,"sma_60":249029.17,"sma_120":230159.58},{"date":"2026-02-05","open":485479,"high":500758,"low":476607,"close":481536,"volume":1653286,"rsi_14":87.52,"sma_20":297287.5,"sma_60":253495.83,"sma_120":232650.42},{"date":"2026-02-06","open":462806,"high":466257,"low":445556,"close":460835,"volume":2023516,"rsi_14":81.27,"sma_20":306862.5,"sma_60":257620.83,"sma_120":234897.92},{"date":"2026-02-09","open":477100,"high":478086,"low":466257,"close":471185,"volume":1518143,"rsi_14":81.72,"sma_20":317337.5,"sma_60":261895.83,"sma_120":237239.58},{"date":"2026-02-10","open":491886,"high":497800,"low":472171,"close":473650,"volume":1738747,"rsi_14":83.44,"sma_20":327912.5,"sma_60":266212.5,"sma_120":239568.75},{"date":"2026-02-11","open":473650,"high":507658,"low":470200,"close":501743,"volume":3270111,"rsi_14":85.08,"sma_20":340162.5,"sma_60":271029.17,"sma_120":242131.25},{"date":"2026-02-12","open":504701,"high":504701,"low":490900,"close":498786,"volume":1733637,"rsi_14":86.1,"sma_20":351937.5,"sma_60":275820.83,"sma_120":244689.58},{"date":"2026-02-13","open":492379,"high":502236,"low":490407,"close":491886,"volume":1147006,"rsi_14":84.46,"sma_20":363437.5,"sma_60":280487.5,"sma_120":247168.75},{"date":"2026-02-19","open":496815,"high":515544,"low":488436,"close":505686,"volume":1907584,"rsi_14":85.55,"sma_20":375312.5,"sma_60":285362.5,"sma_120":249735.42},{"date":"2026-02-20","open":508644,"high":508644,"low":496815,"close":501743,"volume":1251835,"rsi_14":85.19,"sma_20":386837.5,"sma_60":290129.17,"sma_120":252260.42},{"date":"2026-02-23","open":516530,"high":533287,"low":509629,"close":515544,"volume":2094265,"rsi_14":86.22,"sma_20":399362.5,"sma_60":295120.83,"sma_120":254893.75},{"date":"2026-02-24","open":514558,"high":522444,"low":497800,"close":516530,"volume":1490869,"rsi_14":86.26,"sma_20":411987.5,"sma_60":300270.83,"sma_120":257510.42},{"date":"2026-02-25","open":527373,"high":575674,"low":524416,"close":563845,"volume":4149696,"rsi_14":74.1,"sma_20":502225.0,"sma_60":390787.5,"sma_120":315614.58},{"date":"2026-02-26","open":568300,"high":611864,"low":557410,"close":602953,"volume":2894222,"rsi_14":83.0,"sma_20":444612.5,"sma_60":312770.83,"sma_120":263956.25},{"date":"2026-02-27","open":586122,"high":680178,"low":584142,"close":667308,"volume":4354409,"rsi_14":81.37,"sma_20":517325.0,"sma_60":403475.0,"sma_120":322622.92},{"date":"2026-03-03","open":647506,"high":651466,"low":588102,"close":589092,"volume":3763225,"rsi_14":65.92,"sma_20":522450.0,"sma_60":409033.33,"sma_120":325747.92},{"date":"2026-03-04","open":554440,"high":587112,"low":492560,"close":496025,"volume":4855346,"rsi_14":54.11,"sma_20":521100.0,"sma_60":413141.67,"sma_120":328085.42},{"date":"2026-03-05","open":559390,"high":576221,"low":534638,"close":542559,"volume":2663493,"rsi_14":57.88,"sma_20":523500.0,"sma_60":417841.67,"sma_120":330818.75},{"date":"2026-03-06","open":526718,"high":558400,"low":524737,"close":547509,"volume":1582300,"rsi_14":58.12,"sma_20":527250.0,"sma_60":422616.67,"sma_120":333581.25},{"date":"2026-03-09","open":498996,"high":505926,"low":486125,"close":501966,"volume":1913094,"rsi_14":49.78,"sma_20":528025.0,"sma_60":426341.67,"sma_120":335960.42},{"date":"2026-03-10","open":532658,"high":535628,"low":513847,"close":519787,"volume":1270933,"rsi_14":51.98,"sma_20":529075.0,"sma_60":429841.67,"sma_120":338502.08},{"date":"2026-03-11","open":544539,"high":555430,"low":517807,"close":524737,"volume":1415825,"rsi_14":53.25,"sma_20":531150.0,"sma_60":433416.67,"sma_120":341097.92},{"date":"2026-03-12","open":518797,"high":522757,"low":507906,"close":515827,"volume":1146292,"rsi_14":50.85,"sma_20":533825.0,"sma_60":436983.33,"sma_120":343614.58},{"date":"2026-03-13","open":497015,"high":524242,"low":496025,"close":511866,"volume":950437,"rsi_14":50.85,"sma_20":535775.0,"sma_60":440558.33,"sma_120":346085.42},{"date":"2026-03-16","open":505926,"high":514837,"low":494045,"close":500976,"volume":1348089,"rsi_14":48.19,"sma_20":537050.0,"sma_60":372654.17,"sma_120":294493.75},{"date":"2026-03-17","open":522757,"high":538598,"low":514837,"close":516817,"volume":1346937,"rsi_14":49.79,"sma_20":537700.0,"sma_60":377737.5,"sma_120":297110.42},{"date":"2026-03-18","open":530678,"high":539588,"low":524737,"close":539588,"volume":930616,"rsi_14":47.06,"sma_20":539650.0,"sma_60":383179.17,"sma_120":299918.75},{"date":"2026-03-19","open":515827,"high":524737,"low":515827,"close":516817,"volume":770000,"rsi_14":40.22,"sma_20":540800.0,"sma_60":388162.5,"sma_120":302460.42},{"date":"2026-03-20","open":521767,"high":522757,"low":511866,"close":511866,"volume":1049264,"rsi_14":29.61,"sma_20":541000.0,"sma_60":393054.17,"sma_120":305010.42},{"date":"2026-03-23","open":495035,"high":496025,"low":480184,"close":480184,"volume":1603262,"rsi_14":33.73,"sma_20":539800.0,"sma_60":397104.17,"sma_120":307322.92},{"date":"2026-03-24","open":502956,"high":503946,"low":479194,"close":487115,"volume":1082455,"rsi_14":48.21,"sma_20":538250.0,"sma_60":401254.17,"sma_120":309672.92},{"date":"2026-03-25","open":503946,"high":512857,"low":493550,"close":496025,"volume":1102731,"rsi_14":38.97,"sma_20":537100.0,"sma_60":405470.83,"sma_120":312093.75},{"date":"2026-03-26","open":491075,"high":494540,"low":481174,"close":485135,"volume":954455,"rsi_14":35.62,"sma_20":533000.0,"sma_60":409362.5,"sma_120":314435.42},{"date":"2026-03-27","open":467808,"high":493550,"low":462363,"close":490085,"volume":1151726,"rsi_14":46.63,"sma_20":527300.0,"sma_60":413262.5,"sma_120":316839.58},{"date":"2026-03-30","open":463848,"high":467808,"low":456423,"close":464838,"volume":942256,"rsi_14":35.04,"sma_20":517075.0,"sma_60":416887.5,"sma_120":318902.08},{"date":"2026-03-31","open":454937,"high":459393,"low":440581,"close":441076,"volume":1271113,"rsi_14":29.34,"sma_20":509600.0,"sma_60":420104.17,"sma_120":320802.08},{"date":"2026-04-01","open":466835,"high":487110,"low":460900,"close":482659,"volume":974266,"rsi_14":43.07,"sma_20":508950.0,"sma_60":423995.83,"sma_120":323064.58},{"date":"2026-04-02","open":494045,"high":494540,"low":452462,"close":460878,"volume":1331860,"rsi_14":39.96,"sma_20":504825.0,"sma_60":427579.17,"sma_120":325122.92},{"date":"2026-04-03","open":473754,"high":483220,"low":465286,"close":469271,"volume":659219,"rsi_14":43.03,"sma_20":500725.0,"sma_60":431129.17,"sma_120":327231.25},{"date":"2026-04-06","open":464838,"high":472759,"low":460383,"close":464343,"volume":553057,"rsi_14":38.82,"sma_20":498825.0,"sma_60":434529.17,"sma_120":329281.25},{"date":"2026-04-07","open":472264,"high":476719,"low":460878,"close":468303,"volume":704114,"rsi_14":33.49,"sma_20":496225.0,"sma_60":437579.17,"sma_120":331447.92},{"date":"2026-04-08","open":495035,"high":504936,"low":485135,"close":502956,"volume":1291522,"rsi_14":46.96,"sma_20":495125.0,"sma_60":441187.5,"sma_120":333931.25},{"date":"2026-04-09","open":504936,"high":508896,"low":482164,"close":484640,"volume":990889,"rsi_14":44.35,"sma_20":493550.0,"sma_60":444745.83,"sma_120":336252.08},{"date":"2026-04-10","open":493055,"high":494540,"low":484640,"close":484640,"volume":814112,"rsi_14":51.06,"sma_20":492175.0,"sma_60":448429.17,"sma_120":338577.08},{"date":"2026-04-13","open":471769,"high":481669,"low":469788,"close":473749,"volume":637565,"rsi_14":46.87,"sma_20":490800.0,"sma_60":451920.83,"sma_120":340810.42},{"date":"2026-04-14","open":487610,"high":496520,"low":484145,"close":486620,"volume":778907,"rsi_14":47.84,"sma_20":489275.0,"sma_60":455712.5,"sma_120":343135.42},{"date":"2026-04-15","open":504936,"high":513847,"low":497015,"close":502956,"volume":867909,"rsi_14":54.0,"sma_20":487425.0,"sma_60":459670.83,"sma_120":345597.92},{"date":"2026-04-16","open":524737,"high":538598,"low":521767,"close":528698,"volume":1524311,"rsi_14":57.93,"sma_20":488025.0,"sma_60":464087.5,"sma_120":348277.08},{"date":"2026-04-17","open":541569,"high":542559,"low":525728,"close":532658,"volume":724452,"rsi_14":65.26,"sma_20":489075.0,"sma_60":468462.5,"sma_120":350985.42},{"date":"2026-04-20","open":527708,"high":535628,"low":520777,"close":521767,"volume":835506,"rsi_14":69.27,"sma_20":491175.0,"sma_60":472604.17,"sma_120":353577.08},{"date":"2026-04-21","open":528698,"high":542559,"low":524737,"close":540579,"volume":946609,"rsi_14":65.43,"sma_20":493875.0,"sma_60":477162.5,"sma_120":356314.58},{"date":"2026-04-22","open":534638,"high":536618,"low":525727,"close":535628,"volume":747125,"rsi_14":72.14,"sma_20":495875.0,"sma_60":481654.17,"sma_120":359018.75},{"date":"2026-04-23","open":541569,"high":545529,"low":519787,"close":526718,"volume":1089561,"rsi_14":67.53,"sma_20":497975.0,"sma_60":486112.5,"sma_120":361627.08},{"date":"2026-04-24","open":519787,"high":520777,"low":504936,"close":507906,"volume":1228355,"rsi_14":61.52,"sma_20":498875.0,"sma_60":490262.5,"sma_120":364064.58},{"date":"2026-04-27","open":514837,"high":527708,"low":509886,"close":518797,"volume":930365,"rsi_14":62.88,"sma_20":501600.0,"sma_60":494629.17,"sma_120":366585.42},{"date":"2026-04-28","open":527708,"high":568301,"low":519787,"close":549489,"volume":2585417,"rsi_14":62.11,"sma_20":507075.0,"sma_60":499554.17,"sma_120":369377.08},{"date":"2026-04-29","open":559390,"high":559390,"low":540578,"close":550479,"volume":971755,"rsi_14":68.84,"sma_20":510475.0,"sma_60":504529.17,"sma_120":372160.42},{"date":"2026-04-30","open":550479,"high":554440,"low":525728,"close":525728,"volume":1150241,"rsi_14":61.13,"sma_20":516075.0,"sma_60":501583.33,"sma_120":488772.92},{"date":"2026-05-04","open":539588,"high":541569,"low":526718,"close":533648,"volume":854165,"rsi_14":65.24,"sma_20":517150.0,"sma_60":515041.67,"sma_120":384147.92},{"date":"2026-05-06","open":539588,"high":558400,"low":535628,"close":544539,"volume":1690524,"rsi_14":64.89,"sma_20":521200.0,"sma_60":516016.67,"sma_120":386897.92},{"date":"2026-05-07","open":573251,"high":590082,"low":552459,"close":566320,"volume":2082177,"rsi_14":65.84,"sma_20":526150.0,"sma_60":517150.0,"sma_120":389818.75},{"date":"2026-05-08","open":584142,"high":640576,"low":575231,"close":606913,"volume":5020568,"rsi_14":68.2,"sma_20":531400.0,"sma_60":519225.0,"sma_120":393081.25},{"date":"2026-05-11","open":624735,"high":647506,"low":603943,"close":639586,"volume":2569392,"rsi_14":71.95,"sma_20":539225.0,"sma_60":522200.0,"sma_120":396631.25},{"date":"2026-05-12","open":666317,"high":695525,"low":599983,"close":639586,"volume":4856178,"rsi_14":75.32,"sma_20":547050.0,"sma_60":525000.0,"sma_120":400193.75},{"date":"2026-05-13","open":635625,"high":702950,"low":635625,"close":702950,"volume":4051665,"rsi_14":79.29,"sma_20":558625.0,"sma_60":528825.0,"sma_120":404285.42},{"date":"2026-05-14","open":716811,"high":722752,"low":685129,"close":704930,"volume":2399620,"rsi_14":80.87,"sma_20":569650.0,"sma_60":532208.33,"sma_120":408381.25},{"date":"2026-05-15","open":717801,"high":766810,"low":671268,"close":693049,"volume":4332789,"rsi_14":80.0,"sma_20":579250.0,"sma_60":535441.67,"sma_120":412356.25},{"date":"2026-05-18","open":681169,"high":690079,"low":631665,"close":656417,"volume":2218142,"rsi_14":75.17,"sma_20":585700.0,"sma_60":538175.0,"sma_120":416018.75},{"date":"2026-05-19","open":654437,"high":654437,"low":590082,"close":598003,"volume":2679164,"rsi_14":61.56,"sma_20":589000.0,"sma_60":539691.67,"sma_120":419260.42},{"date":"2026-05-20","open":595032,"high":598993,"low":564340,"close":586122,"volume":1954219,"rsi_14":55.66,"sma_20":592250.0,"sma_60":541075.0,"sma_120":422402.08},{"date":"2026-05-21","open":607903,"high":665327,"low":600973,"close":659387,"volume":1932919,"rsi_14":63.75,"sma_20":598250.0,"sma_60":543458.33,"sma_120":426152.08},{"date":"2026-05-22","open":659387,"high":660377,"low":635625,"close":648496,"volume":997831,"rsi_14":66.06,"sma_20":603950.0,"sma_60":545641.67,"sma_120":429789.58},{"date":"2026-05-26","open":672258,"high":687109,"low":660377,"close":682159,"volume":1364781,"rsi_14":68.2,"sma_20":611800.0,"sma_60":547591.67,"sma_120":433747.92},{"date":"2026-05-27","open":684139,"high":686119,"low":659387,"close":674238,"volume":1879670,"rsi_14":66.01,"sma_20":620200.0,"sma_60":548791.67,"sma_120":437606.25},{"date":"2026-05-28","open":704546,"high":709515,"low":646911,"close":672747,"volume":2192520,"rsi_14":63.43,"sma_20":627850.0,"sma_60":548841.67,"sma_120":441422.92},{"date":"2026-05-29","open":699578,"high":734358,"low":696597,"close":718458,"volume":3095790,"rsi_14":63.89,"sma_20":636250.0,"sma_60":550975.0,"sma_120":445635.42},{"date":"2026-06-01","open":731377,"high":778082,"low":722433,"close":745289,"volume":2720257,"rsi_14":63.33,"sma_20":645950.0,"sma_60":555125.0,"sma_120":450077.08},{"date":"2026-06-02","open":765163,"high":767151,"low":692622,"close":724421,"volume":2316547,"rsi_14":60.1,"sma_20":655850.0,"sma_60":558141.67,"sma_120":454364.58},{"date":"2026-06-04","open":703553,"high":722433,"low":687653,"close":695603,"volume":1062671,"rsi_14":48.67,"sma_20":663900.0,"sma_60":560591.67,"sma_120":458406.25},{"date":"2026-06-05","open":686660,"high":710509,"low":645917,"close":695603,"volume":1525982,"rsi_14":48.4,"sma_20":671400.0,"sma_60":563808.33,"sma_120":462447.92},{"date":"2026-06-08","open":617099,"high":659829,"low":616106,"close":634986,"volume":1331906,"rsi_14":42.79,"sma_20":674750.0,"sma_60":565708.33,"sma_120":465977.08},{"date":"2026-06-09","open":655854,"high":662810,"low":616106,"close":634986,"volume":1610713,"rsi_14":46.89,"sma_20":676050.0,"sma_60":567525.0,"sma_120":469468.75},{"date":"2026-06-10","open":632999,"high":648898,"low":579338,"close":598219,"volume":1682688,"rsi_14":49.73,"sma_20":673850.0,"sma_60":568875.0,"sma_120":472677.08},{"date":"2026-06-11","open":566420,"high":594244,"low":557476,"close":593250,"volume":1412678,"rsi_14":50.7,"sma_20":671400.0,"sma_60":570208.33,"sma_120":475831.25},{"date":"2026-06-12","open":631011,"high":639955,"low":600206,"close":603187,"volume":1501032,"rsi_14":39.93,"sma_20":666250.0,"sma_60":571891.67,"sma_120":479031.25},{"date":"2026-06-15","open":633992,"high":654861,"low":629024,"close":642936,"volume":1099804,"rsi_14":48.76,"sma_20":663000.0,"sma_60":573975.0,"sma_120":482560.42},{"date":"2026-06-16","open":643930,"high":649892,"low":623062,"close":635980,"volume":1286352,"rsi_14":41.69,"sma_20":660000.0,"sma_60":575558.33,"sma_120":485877.08},{"date":"2026-06-17","open":629024,"high":629024,"low":609149,"close":614118,"volume":891522,"rsi_14":27.47,"sma_20":655400.0,"sma_60":591491.67,"sma_120":508297.92},{"date":"2026-06-18","open":615112,"high":616106,"low":596231,"close":597225,"volume":928129,"rsi_14":38.2,"sma_20":657600.0,"sma_60":578558.33,"sma_120":491943.75},{"date":"2026-06-19","open":602193,"high":627036,"low":586294,"close":609150,"volume":1831967,"rsi_14":30.9,"sma_20":658650.0,"sma_60":580691.67,"sma_120":494914.58},{"date":"2026-06-22","open":595237,"high":596231,"low":577350,"close":577350,"volume":962320,"rsi_14":21.16,"sma_20":654400.0,"sma_60":582175.0,"sma_120":497581.25},{"date":"2026-06-23","open":578344,"high":579338,"low":504809,"close":507790,"volume":1868817,"rsi_14":18.13,"sma_20":647200.0,"sma_60":582341.67,"sma_120":499739.58},{"date":"2026-06-24","open":509778,"high":518721,"low":490400,"close":505803,"volume":1238769,"rsi_14":19.68,"sma_20":638200.0,"sma_60":582658.33,"sma_120":501877.08},{"date":"2026-06-25","open":516734,"high":520709,"low":497853,"close":499840,"volume":1084499,"rsi_14":19.31,"sma_20":629300.0,"sma_60":582791.67,"sma_120":503947.92},{"date":"2026-06-26","open":493381,"high":498847,"low":457607,"close":477482,"volume":1567612,"rsi_14":21.95,"sma_20":619475.0,"sma_60":582975.0,"sma_120":505864.58},{"date":"2026-06-29","open":476985,"high":500834,"low":460092,"close":493878,"volume":1190842,"rsi_14":26.25,"sma_20":608175.0,"sma_60":583833.33,"sma_120":507856.25},{"date":"2026-06-30","open":501828,"high":502822,"low":482202,"close":491891,"volume":786003,"rsi_14":29.73,"sma_20":595425.0,"sma_60":583950.0,"sma_120":509772.92},{"date":"2026-07-01","open":498847,"high":510771,"low":471519,"close":484438,"volume":848321,"rsi_14":29.46,"sma_20":583350.0,"sma_60":584316.67,"sma_120":511418.75},{"date":"2026-07-02","open":471023,"high":497853,"low":454129,"close":478972,"volume":1252976,"rsi_14":26.15,"sma_20":572450.0,"sma_60":584500.0,"sma_120":513006.25},{"date":"2026-07-03","open":474004,"high":490400,"low":455123,"close":488910,"volume":968532,"rsi_14":16.59,"sma_20":562050.0,"sma_60":584883.33,"sma_120":514806.25},{"date":"2026-07-06","open":489406,"high":509778,"low":481954,"close":498847,"volume":793947,"rsi_14":20.64,"sma_20":555200.0,"sma_60":585366.67,"sma_120":516752.08},{"date":"2026-07-07","open":490897,"high":492388,"low":457607,"close":476488,"volume":949321,"rsi_14":20.59,"sma_20":547225.0,"sma_60":584891.67,"sma_120":518506.25},{"date":"2026-07-08","open":466054,"high":481457,"low":450651,"close":459595,"volume":917535,"rsi_14":20.59,"sma_20":540250.0,"sma_60":584441.67,"sma_120":520160.42},{"date":"2026-07-09","open":457111,"high":460589,"low":430777,"close":442702,"volume":1131600,"rsi_14":15.18,"sma_20":532675.0,"sma_60":583708.33,"sma_120":521618.75},{"date":"2026-07-10","open":445186,"high":465060,"low":444689,"close":454626,"volume":654103,"rsi_14":22.0,"sma_20":525200.0,"sma_60":583358.33,"sma_120":523189.58},{"date":"2026-07-13","open":453633,"high":478972,"low":437733,"close":441211,"volume":874265,"rsi_14":29.57,"sma_20":515050.0,"sma_60":582566.67,"sma_120":524593.75},{"date":"2026-07-14","open":430777,"high":431274,"low":400717,"close":421834,"volume":1300166,"rsi_14":26.72,"sma_20":504275.0,"sma_60":581175.0,"sma_120":525810.42},{"date":"2026-07-15","open":430280,"high":436739,"low":421337,"close":431274,"volume":941250,"rsi_14":31.35,"sma_20":495075.0,"sma_60":579508.33,"sma_120":527156.25},{"date":"2026-07-16","open":420343,"high":428293,"low":409412,"close":422330,"volume":791287,"rsi_14":33.82,"sma_20":486275.0,"sma_60":577625.0,"sma_120":528435.42},{"date":"2026-07-20","open":405437,"high":407425,"low":392022,"close":396494,"volume":904770,"rsi_14":22.93,"sma_20":475575.0,"sma_60":575491.67,"sma_120":529556.25},{"date":"2026-07-21","open":390531,"high":401462,"low":378607,"close":396494,"volume":1118030,"rsi_14":23.18,"sma_20":466475.0,"sma_60":573041.67,"sma_120":530681.25},{"date":"2026-07-22","open":410903,"high":430280,"low":408915,"close":415374,"volume":877549,"rsi_14":31.76,"sma_20":461825.0,"sma_60":570991.67,"sma_120":531981.25},{"date":"2026-07-23","open":416865,"high":430280,"low":413884,"close":429286,"volume":717603,"rsi_14":37.44,"sma_20":457975.0,"sma_60":569325.0,"sma_120":533418.75},{"date":"2026-07-24","open":415871,"high":415871,"low":387550,"close":398481,"volume":896066,"rsi_14":29.32,"sma_20":452875.0,"sma_60":567458.33,"sma_120":534614.58},{"date":"2026-07-27","open":407425,"high":408418,"low":391028,"close":400469,"volume":563634,"rsi_14":26.65,"sma_20":449000.0,"sma_60":565441.67,"sma_120":535827.08},{"date":"2026-07-28","open":384072,"high":388047,"low":356745,"close":361714,"volume":898415,"rsi_14":24.73,"sma_20":442350.0,"sma_60":562258.33,"sma_120":536691.67},{"date":"2026-07-29","open":367179,"high":379600,"low":336374,"close":351280,"volume":1566493,"rsi_14":25.45,"sma_20":435275.0,"sma_60":558883.33,"sma_120":536195.83},{"date":"2026-07-30","open":343827,"high":366682,"low":341342,"close":348795,"volume":961582,"rsi_14":27.23,"sma_20":428450.0,"sma_60":555883.33,"sma_120":534954.17},{"date":"2026-07-31","open":367676,"high":389041,"low":363701,"close":385563,"volume":1085656,"rsi_14":35.05,"sma_20":423750.0,"sma_60":553366.67,"sma_120":534204.17},{"date":"2026-08-03","open":380594,"high":398978,"low":373638,"close":390531,"volume":826843,"rsi_14":38.62,"sma_20":418800.0,"sma_60":550750.0,"sma_120":533383.33},{"date":"2026-08-04","open":393016,"high":394009,"low":373638,"close":390035,"volume":680354,"rsi_14":42.2,"sma_20":413325.0,"sma_60":547758.33,"sma_120":532454.17},{"date":"2026-08-05","open":398978,"high":408418,"low":397984,"close":401959,"volume":545657,"rsi_14":42.89,"sma_20":409575.0,"sma_60":544283.33,"sma_120":531754.17},{"date":"2026-08-06","open":398481,"high":412393,"low":387550,"close":397487,"volume":527513,"rsi_14":43.84,"sma_20":406450.0,"sma_60":540183.33,"sma_120":531191.67},{"date":"2026-08-07","open":398481,"high":403450,"low":384569,"close":393016,"volume":415672,"rsi_14":49.04,"sma_20":403950.0,"sma_60":536008.33,"sma_120":530504.17},{"date":"2026-08-10","open":393513,"high":407921,"low":390035,"close":405437,"volume":458584,"rsi_14":52.32,"sma_20":401475.0,"sma_60":530975.0,"sma_120":529900.0},{"date":"2026-08-11","open":403450,"high":408418,"low":397984,"close":400469,"volume":327064,"rsi_14":45.83,"sma_20":399425.0,"sma_60":525825.0,"sma_120":529016.67},{"date":"2026-08-12","open":400469,"high":410406,"low":397984,"close":406928,"volume":411565,"rsi_14":43.48,"sma_20":398675.0,"sma_60":520983.33,"sma_120":528212.5},{"date":"2026-08-13","open":416865,"high":428790,"low":412393,"close":415871,"volume":590756,"rsi_14":55.81,"sma_20":397900.0,"sma_60":516908.33,"sma_120":527541.67},{"date":"2026-08-14","open":421337,"high":453136,"low":418852,"close":450154,"volume":1203960,"rsi_14":63.66,"sma_20":399300.0,"sma_60":514391.67,"sma_120":527041.67},{"date":"2026-08-18","open":456614,"high":456614,"low":424318,"close":432268,"volume":864881,"rsi_14":71.91,"sma_20":401100.0,"sma_60":511775.0,"sma_120":526425.0},{"date":"2026-08-19","open":413387,"high":419846,"low":403947,"close":411400,"volume":552901,"rsi_14":67.54,"sma_20":401850.0,"sma_60":507575.0,"sma_120":525516.67},{"date":"2026-08-20","open":414381,"high":422330,"low":405437,"close":414878,"volume":421243,"rsi_14":69.16,"sma_20":401825.0,"sma_60":503616.67,"sma_120":524629.17},{"date":"2026-08-21","open":403947,"high":417859,"low":402456,"close":412393,"volume":373056,"rsi_14":59.71,"sma_20":400975.0,"sma_60":499050.0,"sma_120":523320.83},{"date":"2026-08-24","open":413387,"high":417362,"low":405437,"close":411400,"volume":349740,"rsi_14":57.78,"sma_20":401625.0,"sma_60":494600.0,"sma_120":521695.83},{"date":"2026-08-25","open":419349,"high":424566,"low":403450,"close":418356,"volume":570222,"rsi_14":60.07,"sma_20":402525.0,"sma_60":490333.33,"sma_120":519587.5},{"date":"2026-08-26","open":424318,"high":431274,"low":403947,"close":405437,"volume":949402,"rsi_14":51.23,"sma_20":404725.0,"sma_60":485083.33,"sma_120":518029.17},{"date":"2026-08-27","open":408418,"high":411399,"low":392519,"close":395500,"volume":1150372,"rsi_14":49.32,"sma_20":406950.0,"sma_60":479216.67,"sma_120":517170.83},{"date":"2026-08-28","open":399000,"high":404750,"low":397500,"close":399500,"volume":438365,"rsi_14":51.38,"sma_20":409375.0,"sma_60":473725.0,"sma_120":515933.33},{"date":"2026-08-31","open":391500,"high":405500,"low":387000,"close":403500,"volume":626542,"rsi_14":48.35,"sma_20":410150.0,"sma_60":468783.33,"sma_120":514687.5},{"date":"2026-09-01","open":404000,"high":408000,"low":396500,"close":400500,"volume":383747,"rsi_14":49.07,"sma_20":410525.0,"sma_60":463791.67,"sma_120":513800.0},{"date":"2026-09-02","open":389000,"high":391000,"low":376000,"close":378000,"volume":818127,"rsi_14":39.53,"sma_20":409800.0,"sma_60":459441.67,"sma_120":512575.0},{"date":"2026-09-03","open":381500,"high":387000,"low":374500,"close":383500,"volume":465891,"rsi_14":38.1,"sma_20":408750.0,"sma_60":455183.33,"sma_120":511354.17},{"date":"2026-09-04","open":389000,"high":393500,"low":381000,"close":383500,"volume":358567,"rsi_14":19.11,"sma_20":407925.0,"sma_60":451541.67,"sma_120":510208.33},{"date":"2026-09-07","open":389500,"high":395000,"low":386500,"close":393000,"volume":431118,"rsi_14":29.81,"sma_20":407800.0,"sma_60":448141.67,"sma_120":509175.0},{"date":"2026-09-08","open":393500,"high":394000,"low":384000,"close":385000,"volume":482373,"rsi_14":34.07,"sma_20":406650.0,"sma_60":444441.67,"sma_120":508166.67},{"date":"2026-09-09","open":385000,"high":390000,"low":383000,"close":388000,"volume":334083,"rsi_14":33.7,"sma_20":405900.0,"sma_60":440125.0,"sma_120":507050.0},{"date":"2026-09-10","open":384500,"high":392000,"low":381500,"close":389000,"volume":600281,"rsi_14":35.39,"sma_20":404875.0,"sma_60":435941.67,"sma_120":505750.0},{"date":"2026-09-11","open":381000,"high":384000,"low":378000,"close":382500,"volume":524899,"rsi_14":33.33,"sma_20":403075.0,"sma_60":432016.67,"sma_120":504587.5},{"date":"2026-09-14","open":375000,"high":375000,"low":365500,"close":367500,"volume":511452,"rsi_14":23.9,"sma_20":398800.0,"sma_60":428125.0,"sma_120":503341.67},{"date":"2026-09-15","open":366500,"high":374500,"low":366000,"close":369500,"volume":287552,"rsi_14":28.96,"sma_20":395525.0,"sma_60":424066.67,"sma_120":502379.17},{"date":"2026-09-16","open":365000,"high":367000,"low":359000,"close":362500,"volume":482107,"rsi_14":29.94,"sma_20":392950.0,"sma_60":420425.0,"sma_120":501300.0},{"date":"2026-09-17","open":364500,"high":365000,"low":358000,"close":364500,"volume":374225,"rsi_14":30.34,"sma_20":390300.0,"sma_60":417983.33,"sma_120":500162.5},{"date":"2026-09-18","open":369000,"high":372000,"low":365000,"close":366500,"volume":527407,"rsi_14":28.74,"sma_20":387875.0,"sma_60":415608.33,"sma_120":499133.33},{"date":"2026-09-21","open":365500,"high":365500,"low":358500,"close":361500,"volume":459420,"rsi_14":28.09,"sma_20":385250.0,"sma_60":413250.0,"sma_120":498020.83},{"date":"2026-09-22","open":364000,"high":370000,"low":360000,"close":362000,"volume":457837,"rsi_14":38.06,"sma_20":382300.0,"sma_60":411275.0,"sma_120":497125.0},{"date":"2026-09-23","open":364000,"high":365500,"low":352000,"close":357000,"volume":550575,"rsi_14":30.08,"sma_20":379750.0,"sma_60":408941.67,"sma_120":496387.5},{"date":"2026-09-28","open":357000,"high":358000,"low":353500,"close":354000,"volume":443320,"rsi_14":28.78,"sma_20":377550.0,"sma_60":406591.67,"sma_120":495270.83},{"date":"2026-09-29","open":351500,"high":352000,"low":344500,"close":350500,"volume":549641,"rsi_14":16.54,"sma_20":375100.0,"sma_60":404308.33,"sma_120":494312.5},{"date":"2026-09-30","open":350000,"high":353500,"low":343000,"close":347000,"volume":458002,"rsi_14":17.8,"sma_20":372275.0,"sma_60":402058.33,"sma_120":493279.17},{"date":"2026-10-01","open":348500,"high":349500,"low":343500,"close":349000,"volume":347462,"rsi_14":16.38,"sma_20":369700.0,"sma_60":399675.0,"sma_120":492279.17},{"date":"2026-10-02","open":346500,"high":348000,"low":343500,"close":347000,"volume":453256,"rsi_14":14.41,"sma_20":368150.0,"sma_60":397091.67,"sma_120":491229.17},{"date":"2026-10-06","open":349500,"high":353000,"low":345000,"close":348500,"volume":408978,"rsi_14":18.52,"sma_20":366400.0,"sma_60":394908.33,"sma_120":489900.0},{"date":"2026-10-07","open":346500,"high":346500,"low":335000,"close":336500,"volume":565481,"rsi_14":19.61,"sma_20":364050.0,"sma_60":392808.33,"sma_120":488625.0},{"date":"2026-10-08","open":335000,"high":335500,"low":324500,"close":324500,"volume":685775,"rsi_14":13.11,"sma_20":360625.0,"sma_60":390791.67,"sma_120":487250.0},{"date":"2026-10-12","open":320000,"high":334000,"low":317500,"close":318500,"volume":676183,"rsi_14":13.33,"sma_20":357300.0,"sma_60":388475.0,"sma_120":485916.67},{"date":"2026-10-13","open":307500,"high":315500,"low":299000,"close":311500,"volume":871412,"rsi_14":9.23,"sma_20":353475.0,"sma_60":386266.67,"sma_120":484416.67},{"date":"2026-10-14","open":310000,"high":321500,"low":307500,"close":313500,"volume":477211,"rsi_14":9.23,"sma_20":349700.0,"sma_60":384416.67,"sma_120":482795.83},{"date":"2026-10-15","open":300000,"high":302500,"low":289000,"close":289500,"volume":755589,"rsi_14":7.14,"sma_20":345050.0,"sma_60":382008.33,"sma_120":480758.33},{"date":"2026-10-16","open":297000,"high":320500,"low":295500,"close":314000,"volume":814662,"rsi_14":27.78,"sma_20":342375.0,"sma_60":380158.33,"sma_120":478891.67},{"date":"2026-10-19","open":304500,"high":326000,"low":302500,"close":324500,"volume":551793,"rsi_14":35.68,"sma_20":340125.0,"sma_60":378916.67,"sma_120":477204.17},{"date":"2026-10-20","open":317500,"high":326000,"low":305000,"close":305500,"volume":477899,"rsi_14":31.27,"sma_20":337275.0,"sma_60":377358.33,"sma_120":475200.0},{"date":"2026-10-21","open":314000,"high":315000,"low":303000,"close":310000,"volume":380018,"rsi_14":34.48,"sma_20":334550.0,"sma_60":375558.33,"sma_120":473275.0},{"date":"2026-10-22","open":305500,"high":307500,"low":298500,"close":300500,"volume":349114,"rsi_14":32.97,"sma_20":331250.0,"sma_60":373366.67,"sma_120":471345.83},{"date":"2026-10-23","open":286041,"high":292500,"low":279717,"close":292500,"volume":520279}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":31154.343114973555,"pbr":0.44,"per":9.39,"roa":0.73,"roe":2.13,"grade":"C","comment":"PER 9.49배, ROE 2.13%","revenue":188714248000000.0,"analysis":"PER 9.5배입니다. ROE 2.1%입니다. 시가총액 60.12조. 매출 188.71조, 영업이익 9.60조.","eps_basis":"TTM","debt_ratio":1.91332538673571,"market_cap":59513969970000,"net_income":9205099000000.0,"total_debt":259095722000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":17.75,"total_assets":394512167000000.0,"total_equity":135416445000000.0,"profit_margin":4.88,"revenue_basis":"TTM","dividend_yield":1.88,"net_income_basis":"TTM","operating_income":9598219000000.0,"operating_margin":5.09,"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) 1.9배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":292500.0,"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":134500.0},{"date":"2016-10-25","close":138000.0},{"date":"2016-10-26","close":137500.0},{"date":"2016-10-27","close":138000.0},{"date":"2016-10-28","close":140500.0},{"date":"2016-10-31","close":140000.0},{"date":"2016-11-01","close":141500.0},{"date":"2016-11-02","close":139500.0},{"date":"2016-11-03","close":136500.0},{"date":"2016-11-04","close":136000.0},{"date":"2016-11-07","close":137000.0},{"date":"2016-11-08","close":138500.0},{"date":"2016-11-09","close":134000.0},{"date":"2016-11-10","close":129000.0},{"date":"2016-11-11","close":131500.0},{"date":"2016-11-14","close":132000.0},{"date":"2016-11-15","close":130500.0},{"date":"2016-11-16","close":131000.0},{"date":"2016-11-17","close":132000.0},{"date":"2016-11-18","close":129500.0},{"date":"2016-11-21","close":133500.0},{"date":"2016-11-22","close":133500.0},{"date":"2016-11-23","close":134000.0},{"date":"2016-11-24","close":135000.0},{"date":"2016-11-25","close":136000.0},{"date":"2016-11-28","close":135000.0},{"date":"2016-11-29","close":134500.0},{"date":"2016-11-30","close":133000.0},{"date":"2016-12-01","close":132000.0},{"date":"2016-12-02","close":133500.0},{"date":"2016-12-05","close":134000.0},{"date":"2016-12-06","close":136500.0},{"date":"2016-12-07","close":136500.0},{"date":"2016-12-08","close":142000.0},{"date":"2016-12-09","close":144000.0},{"date":"2016-12-12","close":144500.0},{"date":"2016-12-13","close":145000.0},{"date":"2016-12-14","close":143500.0},{"date":"2016-12-15","close":142000.0},{"date":"2016-12-16","close":139500.0},{"date":"2016-12-19","close":142000.0},{"date":"2016-12-20","close":143500.0},{"date":"2016-12-21","close":143500.0},{"date":"2016-12-22","close":142000.0},{"date":"2016-12-23","close":144000.0},{"date":"2016-12-26","close":144500.0},{"date":"2016-12-27","close":144500.0},{"date":"2016-12-28","close":143500.0},{"date":"2016-12-29","close":146000.0},{"date":"2017-01-02","close":150000.0},{"date":"2017-01-03","close":153000.0},{"date":"2017-01-04","close":154000.0},{"date":"2017-01-05","close":153500.0},{"date":"2017-01-06","close":151000.0},{"date":"2017-01-09","close":150500.0},{"date":"2017-01-10","close":152000.0},{"date":"2017-01-11","close":148500.0},{"date":"2017-01-12","close":148000.0},{"date":"2017-01-13","close":149000.0},{"date":"2017-01-16","close":150500.0},{"date":"2017-01-17","close":153500.0},{"date":"2017-01-18","close":154000.0},{"date":"2017-01-19","close":152000.0},{"date":"2017-01-20","close":153000.0},{"date":"2017-01-23","close":149000.0},{"date":"2017-01-24","close":146500.0},{"date":"2017-01-25","close":142000.0},{"date":"2017-01-26","close":142500.0},{"date":"2017-01-31","close":139500.0},{"date":"2017-02-01","close":139500.0},{"date":"2017-02-02","close":136000.0},{"date":"2017-02-03","close":137500.0},{"date":"2017-02-06","close":136500.0},{"date":"2017-02-07","close":139000.0},{"date":"2017-02-08","close":139000.0},{"date":"2017-02-09","close":140000.0},{"date":"2017-02-10","close":141000.0},{"date":"2017-02-13","close":139500.0},{"date":"2017-02-14","close":140000.0},{"date":"2017-02-15","close":145500.0},{"date":"2017-02-16","close":150500.0},{"date":"2017-02-17","close":150500.0},{"date":"2017-02-20","close":150000.0},{"date":"2017-02-21","close":151000.0},{"date":"2017-02-22","close":149500.0},{"date":"2017-02-23","close":146000.0},{"date":"2017-02-24","close":148000.0},{"date":"2017-02-27","close":148500.0},{"date":"2017-02-28","close":149500.0},{"date":"2017-03-02","close":148500.0},{"date":"2017-03-03","close":142000.0},{"date":"2017-03-06","close":145000.0},{"date":"2017-03-07","close":144000.0},{"date":"2017-03-08","close":144500.0},{"date":"2017-03-09","close":145000.0},{"date":"2017-03-10","close":146000.0},{"date":"2017-03-13","close":146000.0},{"date":"2017-03-14","close":149000.0},{"date":"2017-03-15","close":149500.0},{"date":"2017-03-16","close":151500.0},{"date":"2017-03-17","close":151500.0},{"date":"2017-03-20","close":156500.0},{"date":"2017-03-21","close":170000.0},{"date":"2017-03-22","close":170000.0},{"date":"2017-03-23","close":165000.0},{"date":"2017-03-24","close":164000.0},{"date":"2017-03-27","close":162000.0},{"date":"2017-03-28","close":160000.0},{"date":"2017-03-29","close":156000.0},{"date":"2017-03-30","close":158500.0},{"date":"2017-03-31","close":157500.0},{"date":"2017-04-03","close":156500.0},{"date":"2017-04-04","close":152000.0},{"date":"2017-04-05","close":150000.0},{"date":"2017-04-06","close":148000.0},{"date":"2017-04-07","close":144500.0},{"date":"2017-04-10","close":146000.0},{"date":"2017-04-11","close":142500.0},{"date":"2017-04-12","close":141500.0},{"date":"2017-04-13","close":142500.0},{"date":"2017-04-14","close":142500.0},{"date":"2017-04-17","close":144000.0},{"date":"2017-04-18","close":141000.0},{"date":"2017-04-19","close":137000.0},{"date":"2017-04-20","close":141500.0},{"date":"2017-04-21","close":141500.0},{"date":"2017-04-24","close":141500.0},{"date":"2017-04-25","close":144500.0},{"date":"2017-04-26","close":151000.0},{"date":"2017-04-27","close":147000.0},{"date":"2017-04-28","close":144000.0},{"date":"2017-05-02","close":151000.0},{"date":"2017-05-04","close":152000.0},{"date":"2017-05-08","close":158000.0},{"date":"2017-05-10","close":156500.0},{"date":"2017-05-11","close":157500.0},{"date":"2017-05-12","close":155000.0},{"date":"2017-05-15","close":154000.0},{"date":"2017-05-16","close":157500.0},{"date":"2017-05-17","close":158500.0},{"date":"2017-05-18","close":165000.0},{"date":"2017-05-19","close":170000.0},{"date":"2017-05-22","close":170000.0},{"date":"2017-05-23","close":170000.0},{"date":"2017-05-24","close":164000.0},{"date":"2017-05-25","close":165000.0},{"date":"2017-05-26","close":163500.0},{"date":"2017-05-29","close":162000.0},{"date":"2017-05-30","close":164000.0},{"date":"2017-05-31","close":163000.0},{"date":"2017-06-01","close":165500.0},{"date":"2017-06-02","close":163000.0},{"date":"2017-06-05","close":161500.0},{"date":"2017-06-07","close":159000.0},{"date":"2017-06-08","close":160000.0},{"date":"2017-06-09","close":160000.0},{"date":"2017-06-12","close":162500.0},{"date":"2017-06-13","close":164500.0},{"date":"2017-06-14","close":169000.0},{"date":"2017-06-15","close":163000.0},{"date":"2017-06-16","close":165000.0},{"date":"2017-06-19","close":167000.0},{"date":"2017-06-20","close":166500.0},{"date":"2017-06-21","close":160500.0},{"date":"2017-06-22","close":161500.0},{"date":"2017-06-23","close":164000.0},{"date":"2017-06-26","close":164000.0},{"date":"2017-06-27","close":160500.0},{"date":"2017-06-28","close":160000.0},{"date":"2017-06-29","close":161000.0},{"date":"2017-06-30","close":159500.0},{"date":"2017-07-03","close":163500.0},{"date":"2017-07-04","close":158500.0},{"date":"2017-07-05","close":156000.0},{"date":"2017-07-06","close":155500.0},{"date":"2017-07-07","close":151500.0},{"date":"2017-07-10","close":148000.0},{"date":"2017-07-11","close":148000.0},{"date":"2017-07-12","close":149000.0},{"date":"2017-07-13","close":149000.0},{"date":"2017-07-14","close":154000.0},{"date":"2017-07-17","close":150500.0},{"date":"2017-07-18","close":148000.0},{"date":"2017-07-19","close":148500.0},{"date":"2017-07-20","close":148000.0},{"date":"2017-07-21","close":147500.0},{"date":"2017-07-24","close":145000.0},{"date":"2017-07-25","close":146000.0},{"date":"2017-07-26","close":148000.0},{"date":"2017-07-27","close":146500.0},{"date":"2017-07-28","close":149500.0},{"date":"2017-07-31","close":145000.0},{"date":"2017-08-01","close":145500.0},{"date":"2017-08-02","close":147500.0},{"date":"2017-08-03","close":148500.0},{"date":"2017-08-04","close":150000.0},{"date":"2017-08-07","close":148000.0},{"date":"2017-08-08","close":144000.0},{"date":"2017-08-09","close":146000.0},{"date":"2017-08-10","close":145000.0},{"date":"2017-08-11","close":142000.0},{"date":"2017-08-14","close":144500.0},{"date":"2017-08-16","close":144500.0},{"date":"2017-08-17","close":144000.0},{"date":"2017-08-18","close":144500.0},{"date":"2017-08-21","close":148000.0},{"date":"2017-08-22","close":147000.0},{"date":"2017-08-23","close":146500.0},{"date":"2017-08-24","close":143500.0},{"date":"2017-08-25","close":144500.0},{"date":"2017-08-28","close":144500.0},{"date":"2017-08-29","close":144000.0},{"date":"2017-08-30","close":143000.0},{"date":"2017-08-31","close":140500.0},{"date":"2017-09-01","close":143000.0},{"date":"2017-09-04","close":140000.0},{"date":"2017-09-05","close":138000.0},{"date":"2017-09-06","close":136000.0},{"date":"2017-09-07","close":138000.0},{"date":"2017-09-08","close":135500.0},{"date":"2017-09-11","close":135000.0},{"date":"2017-09-12","close":136000.0},{"date":"2017-09-13","close":134000.0},{"date":"2017-09-14","close":137000.0},{"date":"2017-09-15","close":136500.0},{"date":"2017-09-18","close":137000.0},{"date":"2017-09-19","close":140000.0},{"date":"2017-09-20","close":142000.0},{"date":"2017-09-21","close":141500.0},{"date":"2017-09-22","close":142000.0},{"date":"2017-09-25","close":141000.0},{"date":"2017-09-26","close":147500.0},{"date":"2017-09-27","close":147500.0},{"date":"2017-09-28","close":147000.0},{"date":"2017-09-29","close":150500.0},{"date":"2017-10-10","close":151000.0},{"date":"2017-10-11","close":155000.0},{"date":"2017-10-12","close":156500.0},{"date":"2017-10-13","close":154500.0},{"date":"2017-10-16","close":153000.0},{"date":"2017-10-17","close":149500.0},{"date":"2017-10-18","close":150500.0},{"date":"2017-10-19","close":151500.0},{"date":"2017-10-20","close":151500.0},{"date":"2017-10-23","close":151500.0},{"date":"2017-10-24","close":151000.0},{"date":"2017-10-25","close":148500.0},{"date":"2017-10-26","close":159500.0},{"date":"2017-10-27","close":158500.0},{"date":"2017-10-30","close":156000.0},{"date":"2017-10-31","close":161000.0},{"date":"2017-11-01","close":160500.0},{"date":"2017-11-02","close":160000.0},{"date":"2017-11-03","close":161500.0},{"date":"2017-11-06","close":158500.0},{"date":"2017-11-07","close":155000.0},{"date":"2017-11-08","close":155000.0},{"date":"2017-11-09","close":155500.0},{"date":"2017-11-10","close":154500.0},{"date":"2017-11-13","close":160500.0},{"date":"2017-11-14","close":160500.0},{"date":"2017-11-15","close":161500.0},{"date":"2017-11-16","close":159500.0},{"date":"2017-11-17","close":157000.0},{"date":"2017-11-20","close":156500.0},{"date":"2017-11-21","close":157000.0},{"date":"2017-11-22","close":155000.0},{"date":"2017-11-23","close":157000.0},{"date":"2017-11-24","close":159000.0},{"date":"2017-11-27","close":158500.0},{"date":"2017-11-28","close":157000.0},{"date":"2017-11-29","close":160500.0},{"date":"2017-11-30","close":164500.0},{"date":"2017-12-01","close":161500.0},{"date":"2017-12-04","close":160500.0},{"date":"2017-12-05","close":161500.0},{"date":"2017-12-06","close":162000.0},{"date":"2017-12-07","close":161500.0},{"date":"2017-12-08","close":158500.0},{"date":"2017-12-11","close":150000.0},{"date":"2017-12-12","close":150000.0},{"date":"2017-12-13","close":151500.0},{"date":"2017-12-14","close":150500.0},{"date":"2017-12-15","close":154000.0},{"date":"2017-12-18","close":154000.0},{"date":"2017-12-19","close":153000.0},{"date":"2017-12-20","close":152500.0},{"date":"2017-12-21","close":150000.0},{"date":"2017-12-22","close":153000.0},{"date":"2017-12-26","close":154000.0},{"date":"2017-12-27","close":156500.0},{"date":"2017-12-28","close":156000.0},{"date":"2018-01-02","close":111375.3281},{"date":"2018-01-03","close":112120.3047},{"date":"2018-01-04","close":109140.3672},{"date":"2018-01-05","close":111002.8281},{"date":"2018-01-08","close":112492.7891},{"date":"2018-01-09","close":113610.2812},{"date":"2018-01-10","close":115845.2109},{"date":"2018-01-11","close":115472.75},{"date":"2018-01-12","close":114727.75},{"date":"2018-01-15","close":115472.75},{"date":"2018-01-16","close":117707.7109},{"date":"2018-01-17","close":117335.2266},{"date":"2018-01-18","close":115472.75},{"date":"2018-01-19","close":120687.6406},{"date":"2018-01-22","close":121060.1406},{"date":"2018-01-23","close":119942.6719},{"date":"2018-01-24","close":116590.2031},{"date":"2018-01-25","close":118080.2109},{"date":"2018-01-26","close":113610.2812},{"date":"2018-01-29","close":115100.2656},{"date":"2018-01-30","close":116217.7266},{"date":"2018-01-31","close":120687.6406},{"date":"2018-02-01","close":119570.1797},{"date":"2018-02-02","close":121060.1406},{"date":"2018-02-05","close":118452.6797},{"date":"2018-02-06","close":117335.2266},{"date":"2018-02-07","close":117335.2266},{"date":"2018-02-08","close":119942.6719},{"date":"2018-02-09","close":115472.75},{"date":"2018-02-12","close":114727.75},{"date":"2018-02-13","close":113610.2812},{"date":"2018-02-14","close":115100.2656},{"date":"2018-02-19","close":115472.75},{"date":"2018-02-20","close":114355.2734},{"date":"2018-02-21","close":119197.6562},{"date":"2018-02-22","close":116962.7188},{"date":"2018-02-23","close":118452.6797},{"date":"2018-02-26","close":119942.6719},{"date":"2018-02-27","close":119942.6719},{"date":"2018-02-28","close":120315.1484},{"date":"2018-03-02","close":116217.7266},{"date":"2018-03-05","close":113982.7656},{"date":"2018-03-06","close":116962.7188},{"date":"2018-03-07","close":113610.2812},{"date":"2018-03-08","close":115100.2656},{"date":"2018-03-09","close":114727.75},{"date":"2018-03-12","close":114355.2734},{"date":"2018-03-13","close":114355.2734},{"date":"2018-03-14","close":116217.7266},{"date":"2018-03-15","close":117335.2266},{"date":"2018-03-16","close":117335.2266},{"date":"2018-03-19","close":112865.2734},{"date":"2018-03-20","close":113610.2812},{"date":"2018-03-21","close":115100.2656},{"date":"2018-03-22","close":113610.2812},{"date":"2018-03-23","close":112865.2734},{"date":"2018-03-26","close":111375.3281},{"date":"2018-03-27","close":114727.75},{"date":"2018-03-28","close":112865.2734},{"date":"2018-03-29","close":106905.3984},{"date":"2018-03-30","close":106905.3984},{"date":"2018-04-02","close":110630.3047},{"date":"2018-04-03","close":113237.7969},{"date":"2018-04-04","close":116590.2031},{"date":"2018-04-05","close":114727.75},{"date":"2018-04-06","close":113610.2812},{"date":"2018-04-09","close":112492.7891},{"date":"2018-04-10","close":112492.7891},{"date":"2018-04-11","close":111747.8125},{"date":"2018-04-12","close":113237.7969},{"date":"2018-04-13","close":112120.3047},{"date":"2018-04-16","close":113982.7656},{"date":"2018-04-17","close":117335.2266},{"date":"2018-04-18","close":118080.2109},{"date":"2018-04-19","close":117707.7109},{"date":"2018-04-20","close":119197.6562},{"date":"2018-04-23","close":118825.1797},{"date":"2018-04-24","close":121060.1406},{"date":"2018-04-25","close":122177.6328},{"date":"2018-04-26","close":116590.2031},{"date":"2018-04-27","close":117707.7109},{"date":"2018-04-30","close":119197.6562},{"date":"2018-05-02","close":119197.6562},{"date":"2018-05-03","close":119197.6562},{"date":"2018-05-04","close":117707.7109},{"date":"2018-05-08","close":116217.7266},{"date":"2018-05-09","close":114355.2734},{"date":"2018-05-10","close":113237.7969},{"date":"2018-05-11","close":113982.7656},{"date":"2018-05-14","close":112492.7891},{"date":"2018-05-15","close":110630.3047},{"date":"2018-05-16","close":112120.3047},{"date":"2018-05-17","close":111375.3281},{"date":"2018-05-18","close":111747.8125},{"date":"2018-05-21","close":111002.8281},{"date":"2018-05-23","close":107650.3828},{"date":"2018-05-24","close":104297.9453},{"date":"2018-05-25","close":103552.9844},{"date":"2018-05-28","close":103180.4688},{"date":"2018-05-29","close":104297.9453},{"date":"2018-05-30","close":102435.4922},{"date":"2018-05-31","close":103552.9844},{"date":"2018-06-01","close":104297.9453},{"date":"2018-06-04","close":106532.9219},{"date":"2018-06-05","close":106160.4062},{"date":"2018-06-07","close":106160.4062},{"date":"2018-06-08","close":105042.9688},{"date":"2018-06-11","close":103925.4844},{"date":"2018-06-12","close":104670.4531},{"date":"2018-06-14","close":100573.0312},{"date":"2018-06-15","close":99828.0547},{"date":"2018-06-18","close":100573.0312},{"date":"2018-06-19","close":97965.5703},{"date":"2018-06-20","close":96475.6172},{"date":"2018-06-21","close":94613.1562},{"date":"2018-06-22","close":96848.0859},{"date":"2018-06-25","close":96103.1094},{"date":"2018-06-26","close":96475.6172},{"date":"2018-06-27","close":94985.6406},{"date":"2018-06-28","close":93859.3359},{"date":"2018-06-29","close":94234.7812},{"date":"2018-07-02","close":92733.0234},{"date":"2018-07-03","close":91606.6953},{"date":"2018-07-04","close":89729.5469},{"date":"2018-07-05","close":91231.2656},{"date":"2018-07-06","close":92733.0234},{"date":"2018-07-09","close":93483.8906},{"date":"2018-07-10","close":92733.0234},{"date":"2018-07-11","close":91231.2656},{"date":"2018-07-12","close":92357.5781},{"date":"2018-07-13","close":91982.1406},{"date":"2018-07-16","close":94610.2109},{"date":"2018-07-17","close":94985.6406},{"date":"2018-07-18","close":93108.4531},{"date":"2018-07-19","close":93108.4531},{"date":"2018-07-20","close":95361.0781},{"date":"2018-07-23","close":97238.2734},{"date":"2018-07-24","close":97238.2734},{"date":"2018-07-25","close":97989.1406},{"date":"2018-07-26","close":97613.6875},{"date":"2018-07-27","close":97238.2734},{"date":"2018-07-30","close":97989.1406},{"date":"2018-07-31","close":97238.2734},{"date":"2018-08-01","close":96487.3906},{"date":"2018-08-02","close":94234.7812},{"date":"2018-08-03","close":93108.4531},{"date":"2018-08-06","close":93483.8906},{"date":"2018-08-07","close":93859.3359},{"date":"2018-08-08","close":95736.5156},{"date":"2018-08-09","close":94610.2109},{"date":"2018-08-10","close":94610.2109},{"date":"2018-08-13","close":92733.0234},{"date":"2018-08-14","close":92357.5781},{"date":"2018-08-16","close":94985.6406},{"date":"2018-08-17","close":94985.6406},{"date":"2018-08-20","close":95736.5156},{"date":"2018-08-21","close":94234.7812},{"date":"2018-08-22","close":94610.2109},{"date":"2018-08-23","close":93483.8906},{"date":"2018-08-24","close":93483.8906},{"date":"2018-08-27","close":93108.4531},{"date":"2018-08-28","close":93859.3359},{"date":"2018-08-29","close":93108.4531},{"date":"2018-08-30","close":92733.0234},{"date":"2018-08-31","close":93859.3359},{"date":"2018-09-03","close":93859.3359},{"date":"2018-09-04","close":94985.6406},{"date":"2018-09-05","close":96862.8203},{"date":"2018-09-06","close":100617.2109},{"date":"2018-09-07","close":99866.3359},{"date":"2018-09-10","close":98364.5781},{"date":"2018-09-11","close":96111.9609},{"date":"2018-09-12","close":97238.2734},{"date":"2018-09-13","close":96487.3906},{"date":"2018-09-14","close":97238.2734},{"date":"2018-09-17","close":96487.3906},{"date":"2018-09-18","close":96111.9609},{"date":"2018-09-19","close":94985.6406},{"date":"2018-09-20","close":96862.8203},{"date":"2018-09-21","close":96862.8203},{"date":"2018-09-27","close":97989.1406},{"date":"2018-09-28","close":97238.2734},{"date":"2018-10-01","close":96862.8203},{"date":"2018-10-02","close":96487.3906},{"date":"2018-10-04","close":93483.8906},{"date":"2018-10-05","close":93483.8906},{"date":"2018-10-08","close":91606.6953},{"date":"2018-10-10","close":90104.9609},{"date":"2018-10-11","close":87101.4453},{"date":"2018-10-12","close":86726.0234},{"date":"2018-10-15","close":85224.2812},{"date":"2018-10-16","close":87476.8828},{"date":"2018-10-17","close":88978.6406},{"date":"2018-10-18","close":87101.4453},{"date":"2018-10-19","close":86726.0234},{"date":"2018-10-22","close":88603.2031},{"date":"2018-10-23","close":87476.8828},{"date":"2018-10-24","close":87852.3281},{"date":"2018-10-25","close":82596.2031},{"date":"2018-10-26","close":81094.4688},{"date":"2018-10-29","close":79592.7031},{"date":"2018-10-30","close":80719.0078},{"date":"2018-10-31","close":79968.1562},{"date":"2018-11-01","close":81469.9062},{"date":"2018-11-02","close":82596.2031},{"date":"2018-11-05","close":78090.9688},{"date":"2018-11-06","close":80719.0078},{"date":"2018-11-07","close":80719.0078},{"date":"2018-11-08","close":79217.2734},{"date":"2018-11-09","close":78841.8359},{"date":"2018-11-12","close":76589.2109},{"date":"2018-11-13","close":76964.6406},{"date":"2018-11-14","close":76213.7812},{"date":"2018-11-15","close":77340.0859},{"date":"2018-11-16","close":77340.0859},{"date":"2018-11-19","close":76213.7812},{"date":"2018-11-20","close":73210.2812},{"date":"2018-11-21","close":73435.5469},{"date":"2018-11-22","close":69681.1562},{"date":"2018-11-23","close":70356.9453},{"date":"2018-11-26","close":71408.1719},{"date":"2018-11-27","close":75838.3438},{"date":"2018-11-28","close":75838.3438},{"date":"2018-11-29","close":75087.4688},{"date":"2018-11-30","close":80343.5859},{"date":"2018-12-03","close":81469.9062},{"date":"2018-12-04","close":80719.0078},{"date":"2018-12-05","close":80719.0078},{"date":"2018-12-06","close":82971.6406},{"date":"2018-12-07","close":83347.0859},{"date":"2018-12-10","close":82971.6406},{"date":"2018-12-11","close":83722.5078},{"date":"2018-12-12","close":88978.6406},{"date":"2018-12-13","close":88978.6406},{"date":"2018-12-14","close":87476.8828},{"date":"2018-12-17","close":87476.8828},{"date":"2018-12-18","close":88603.2031},{"date":"2018-12-19","close":92357.5781},{"date":"2018-12-20","close":91231.2656},{"date":"2018-12-21","close":91982.1406},{"date":"2018-12-24","close":92357.5781},{"date":"2018-12-26","close":90104.9609},{"date":"2018-12-27","close":91260.1406},{"date":"2018-12-28","close":91260.1406},{"date":"2019-01-02","close":87794.5859},{"date":"2019-01-03","close":89719.8828},{"date":"2019-01-04","close":92030.3047},{"date":"2019-01-07","close":92800.4141},{"date":"2019-01-08","close":92030.3047},{"date":"2019-01-09","close":94725.7188},{"date":"2019-01-10","close":94725.7188},{"date":"2019-01-11","close":94725.7188},{"date":"2019-01-14","close":93570.5312},{"date":"2019-01-15","close":98191.2969},{"date":"2019-01-16","close":98961.4219},{"date":"2019-01-17","close":99731.5625},{"date":"2019-01-18","close":100886.7422},{"date":"2019-01-21","close":97806.2344},{"date":"2019-01-22","close":98191.2969},{"date":"2019-01-23","close":99346.4844},{"date":"2019-01-24","close":100116.6016},{"date":"2019-01-25","close":98961.4219},{"date":"2019-01-28","close":97421.1641},{"date":"2019-01-29","close":98576.3672},{"date":"2019-01-30","close":99731.5625},{"date":"2019-01-31","close":99731.5625},{"date":"2019-02-01","close":99731.5625},{"date":"2019-02-07","close":97036.1094},{"date":"2019-02-08","close":96651.0547},{"date":"2019-02-11","close":98191.2969},{"date":"2019-02-12","close":98961.4219},{"date":"2019-02-13","close":95880.9141},{"date":"2019-02-14","close":93570.5312},{"date":"2019-02-15","close":93185.4609},{"date":"2019-02-18","close":92800.4141},{"date":"2019-02-19","close":92030.3047},{"date":"2019-02-20","close":91645.2109},{"date":"2019-02-21","close":92415.3438},{"date":"2019-02-22","close":93185.4609},{"date":"2019-02-25","close":93185.4609},{"date":"2019-02-26","close":94340.6484},{"date":"2019-02-27","close":99346.4844},{"date":"2019-02-28","close":97421.1641},{"date":"2019-03-04","close":93955.5781},{"date":"2019-03-05","close":93570.5312},{"date":"2019-03-06","close":95880.9141},{"date":"2019-03-07","close":96651.0547},{"date":"2019-03-08","close":92415.3438},{"date":"2019-03-11","close":93185.4609},{"date":"2019-03-12","close":96651.0547},{"date":"2019-03-13","close":94340.6484},{"date":"2019-03-14","close":91645.2109},{"date":"2019-03-15","close":93185.4609},{"date":"2019-03-18","close":95495.8438},{"date":"2019-03-19","close":95495.8438},{"date":"2019-03-20","close":95495.8438},{"date":"2019-03-21","close":95880.9141},{"date":"2019-03-22","close":95110.7891},{"date":"2019-03-25","close":92415.3438},{"date":"2019-03-26","close":91260.1406},{"date":"2019-03-27","close":91260.1406},{"date":"2019-03-28","close":92030.3047},{"date":"2019-03-29","close":92030.3047},{"date":"2019-04-01","close":92800.4141},{"date":"2019-04-02","close":91645.2109},{"date":"2019-04-03","close":95495.8438},{"date":"2019-04-04","close":95110.7891},{"date":"2019-04-05","close":97036.1094},{"date":"2019-04-08","close":98576.3672},{"date":"2019-04-09","close":97806.2344},{"date":"2019-04-10","close":98191.2969},{"date":"2019-04-11","close":98576.3672},{"date":"2019-04-12","close":97421.1641},{"date":"2019-04-15","close":96651.0547},{"date":"2019-04-16","close":98961.4219},{"date":"2019-04-17","close":100886.7422},{"date":"2019-04-18","close":103197.1328},{"date":"2019-04-19","close":103197.1328},{"date":"2019-04-22","close":103197.1328},{"date":"2019-04-23","close":104737.3828},{"date":"2019-04-24","close":106662.6953},{"date":"2019-04-25","close":106277.6328},{"date":"2019-04-26","close":104352.3203},{"date":"2019-04-29","close":107047.7734},{"date":"2019-04-30","close":106662.6953},{"date":"2019-05-02","close":106662.6953},{"date":"2019-05-03","close":105892.5625},{"date":"2019-05-07","close":104737.3828},{"date":"2019-05-08","close":104352.3203},{"date":"2019-05-09","close":100886.7422},{"date":"2019-05-10","close":100116.6016},{"date":"2019-05-13","close":99346.4844},{"date":"2019-05-14","close":98576.3672},{"date":"2019-05-15","close":98576.3672},{"date":"2019-05-16","close":98191.2969},{"date":"2019-05-17","close":96651.0547},{"date":"2019-05-20","close":99346.4844},{"date":"2019-05-21","close":97806.2344},{"date":"2019-05-22","close":97806.2344},{"date":"2019-05-23","close":98191.2969},{"date":"2019-05-24","close":100501.6797},{"date":"2019-05-27","close":103967.25},{"date":"2019-05-28","close":105122.4219},{"date":"2019-05-29","close":103197.1328},{"date":"2019-05-30","close":104352.3203},{"date":"2019-05-31","close":103582.2109},{"date":"2019-06-03","close":106662.6953},{"date":"2019-06-04","close":107047.7734},{"date":"2019-06-05","close":108588.0469},{"date":"2019-06-07","close":107817.8906},{"date":"2019-06-10","close":110128.2734},{"date":"2019-06-11","close":110513.3359},{"date":"2019-06-12","close":108588.0469},{"date":"2019-06-13","close":108588.0469},{"date":"2019-06-14","close":108202.9609},{"date":"2019-06-17","close":107817.8906},{"date":"2019-06-18","close":108588.0469},{"date":"2019-06-19","close":107817.8906},{"date":"2019-06-20","close":108202.9609},{"date":"2019-06-21","close":108202.9609},{"date":"2019-06-24","close":109743.2031},{"date":"2019-06-25","close":108973.0938},{"date":"2019-06-26","close":108973.0938},{"date":"2019-06-27","close":108973.0938},{"date":"2019-06-28","close":108585.2656},{"date":"2019-07-01","close":109360.9062},{"date":"2019-07-02","close":106258.4609},{"date":"2019-07-03","close":105482.8516},{"date":"2019-07-04","close":107809.6797},{"date":"2019-07-05","close":109748.7031},{"date":"2019-07-08","close":107421.8672},{"date":"2019-07-09","close":106646.2734},{"date":"2019-07-10","close":106258.4609},{"date":"2019-07-11","close":107809.6797},{"date":"2019-07-12","close":108197.4609},{"date":"2019-07-15","close":107034.0469},{"date":"2019-07-16","close":103156.0234},{"date":"2019-07-17","close":103543.8125},{"date":"2019-07-18","close":103931.625},{"date":"2019-07-19","close":104319.4297},{"date":"2019-07-22","close":103156.0234},{"date":"2019-07-23","close":102380.4062},{"date":"2019-07-24","close":102768.2109},{"date":"2019-07-25","close":101992.6172},{"date":"2019-07-26","close":101217.0078},{"date":"2019-07-29","close":99277.9844},{"date":"2019-07-30","close":99277.9844},{"date":"2019-07-31","close":98114.5703},{"date":"2019-08-01","close":97338.9688},{"date":"2019-08-02","close":98890.1875},{"date":"2019-08-05","close":98890.1875},{"date":"2019-08-06","close":97726.75},{"date":"2019-08-07","close":98502.3516},{"date":"2019-08-08","close":100829.1719},{"date":"2019-08-09","close":102768.2109},{"date":"2019-08-12","close":101604.8125},{"date":"2019-08-13","close":100053.5781},{"date":"2019-08-14","close":98890.1875},{"date":"2019-08-16","close":99277.9844},{"date":"2019-08-19","close":99277.9844},{"date":"2019-08-20","close":98114.5703},{"date":"2019-08-21","close":97338.9688},{"date":"2019-08-22","close":96175.5312},{"date":"2019-08-23","close":97726.75},{"date":"2019-08-26","close":96563.3438},{"date":"2019-08-27","close":96951.1484},{"date":"2019-08-28","close":98890.1875},{"date":"2019-08-29","close":98114.5703},{"date":"2019-08-30","close":99665.7656},{"date":"2019-09-02","close":101604.8125},{"date":"2019-09-03","close":99665.7656},{"date":"2019-09-04","close":99665.7656},{"date":"2019-09-05","close":99277.9844},{"date":"2019-09-06","close":98890.1875},{"date":"2019-09-09","close":98502.3516},{"date":"2019-09-10","close":99277.9844},{"date":"2019-09-11","close":100053.5781},{"date":"2019-09-16","close":99277.9844},{"date":"2019-09-17","close":97726.75},{"date":"2019-09-18","close":98890.1875},{"date":"2019-09-19","close":100053.5781},{"date":"2019-09-20","close":100441.3828},{"date":"2019-09-23","close":103156.0234},{"date":"2019-09-24","close":103931.625},{"date":"2019-09-25","close":104319.4297},{"date":"2019-09-26","close":103156.0234},{"date":"2019-09-27","close":103543.8125},{"date":"2019-09-30","close":103931.625},{"date":"2019-10-01","close":102768.2109},{"date":"2019-10-02","close":99665.7656},{"date":"2019-10-04","close":98114.5703},{"date":"2019-10-07","close":99277.9844},{"date":"2019-10-08","close":100441.3828},{"date":"2019-10-10","close":98114.5703},{"date":"2019-10-11","close":97726.75},{"date":"2019-10-14","close":94624.3125},{"date":"2019-10-15","close":94624.3125},{"date":"2019-10-16","close":95399.9219},{"date":"2019-10-17","close":95399.9219},{"date":"2019-10-18","close":95399.9219},{"date":"2019-10-21","close":94624.3125},{"date":"2019-10-22","close":94624.3125},{"date":"2019-10-23","close":93848.7266},{"date":"2019-10-24","close":94624.3125},{"date":"2019-10-25","close":95787.7266},{"date":"2019-10-28","close":94236.5156},{"date":"2019-10-29","close":95012.125},{"date":"2019-10-30","close":95012.125},{"date":"2019-10-31","close":94624.3125},{"date":"2019-11-01","close":96175.5312},{"date":"2019-11-04","close":96175.5312},{"date":"2019-11-05","close":96951.1484},{"date":"2019-11-06","close":95787.7266},{"date":"2019-11-07","close":95787.7266},{"date":"2019-11-08","close":96175.5312},{"date":"2019-11-11","close":95787.7266},{"date":"2019-11-12","close":97338.9688},{"date":"2019-11-13","close":96563.3438},{"date":"2019-11-14","close":96563.3438},{"date":"2019-11-15","close":97338.9688},{"date":"2019-11-18","close":97726.75},{"date":"2019-11-19","close":96951.1484},{"date":"2019-11-20","close":96563.3438},{"date":"2019-11-21","close":96563.3438},{"date":"2019-11-22","close":95787.7266},{"date":"2019-11-25","close":96951.1484},{"date":"2019-11-26","close":95012.125},{"date":"2019-11-27","close":95787.7266},{"date":"2019-11-28","close":96175.5312},{"date":"2019-11-29","close":93848.7266},{"date":"2019-12-02","close":94236.5156},{"date":"2019-12-03","close":94236.5156},{"date":"2019-12-04","close":94624.3125},{"date":"2019-12-05","close":91521.8906},{"date":"2019-12-06","close":91909.6875},{"date":"2019-12-09","close":92685.3125},{"date":"2019-12-10","close":93073.1016},{"date":"2019-12-11","close":92297.4844},{"date":"2019-12-12","close":93073.1016},{"date":"2019-12-13","close":93848.7266},{"date":"2019-12-16","close":92297.4844},{"date":"2019-12-17","close":94624.3125},{"date":"2019-12-18","close":95399.9219},{"date":"2019-12-19","close":95787.7266},{"date":"2019-12-20","close":96175.5312},{"date":"2019-12-23","close":95012.125},{"date":"2019-12-24","close":94624.3125},{"date":"2019-12-26","close":95012.125},{"date":"2019-12-27","close":95807.1953},{"date":"2019-12-30","close":95807.1953},{"date":"2020-01-02","close":93819.5078},{"date":"2020-01-03","close":92229.3438},{"date":"2020-01-06","close":92229.3438},{"date":"2020-01-07","close":91831.8125},{"date":"2020-01-08","close":89049.0156},{"date":"2020-01-09","close":88651.4688},{"date":"2020-01-10","close":90241.6562},{"date":"2020-01-13","close":91434.25},{"date":"2020-01-14","close":92229.3438},{"date":"2020-01-15","close":91434.25},{"date":"2020-01-16","close":94217.0469},{"date":"2020-01-17","close":94217.0469},{"date":"2020-01-20","close":93819.5078},{"date":"2020-01-21","close":93024.4219},{"date":"2020-01-22","close":100975.2266},{"date":"2020-01-23","close":103758.0156},{"date":"2020-01-28","close":104155.5391},{"date":"2020-01-29","close":104155.5391},{"date":"2020-01-30","close":101372.7656},{"date":"2020-01-31","close":99385.0547},{"date":"2020-02-03","close":98192.4609},{"date":"2020-02-04","close":98589.9844},{"date":"2020-02-05","close":98589.9844},{"date":"2020-02-06","close":104950.6328},{"date":"2020-02-07","close":104155.5391},{"date":"2020-02-10","close":103360.4688},{"date":"2020-02-11","close":105348.1875},{"date":"2020-02-12","close":108130.9688},{"date":"2020-02-13","close":105745.7188},{"date":"2020-02-14","close":106143.2422},{"date":"2020-02-17","close":107733.4219},{"date":"2020-02-18","close":105348.1875},{"date":"2020-02-19","close":104553.0938},{"date":"2020-02-20","close":103360.4688},{"date":"2020-02-21","close":101770.3047},{"date":"2020-02-24","close":97397.375},{"date":"2020-02-25","close":97397.375},{"date":"2020-02-26","close":97397.375},{"date":"2020-02-27","close":96204.75},{"date":"2020-02-28","close":91434.25},{"date":"2020-03-02","close":90241.6562},{"date":"2020-03-03","close":89446.5625},{"date":"2020-03-04","close":89844.1016},{"date":"2020-03-05","close":90639.1719},{"date":"2020-03-06","close":87856.3984},{"date":"2020-03-09","close":87856.3984},{"date":"2020-03-10","close":81098.2109},{"date":"2020-03-11","close":79508.0625},{"date":"2020-03-12","close":79508.0625},{"date":"2020-03-13","close":69331.0156},{"date":"2020-03-16","close":65912.1797},{"date":"2020-03-17","close":63685.9492},{"date":"2020-03-18","close":58438.4258},{"date":"2020-03-19","close":52395.8047},{"date":"2020-03-20","close":56530.2344},{"date":"2020-03-23","close":54781.0469},{"date":"2020-03-24","close":59472.0156},{"date":"2020-03-25","close":67184.3047},{"date":"2020-03-26","close":67502.3438},{"date":"2020-03-27","close":68694.9609},{"date":"2020-03-30","close":67899.8828},{"date":"2020-03-31","close":70523.6406},{"date":"2020-04-01","close":67899.8828},{"date":"2020-04-02","close":68853.9766},{"date":"2020-04-03","close":68615.4609},{"date":"2020-04-06","close":70603.1484},{"date":"2020-04-07","close":71875.2812},{"date":"2020-04-08","close":71557.2422},{"date":"2020-04-09","close":77202.3203},{"date":"2020-04-10","close":79269.5234},{"date":"2020-04-13","close":77758.875},{"date":"2020-04-14","close":79508.0625},{"date":"2020-04-16","close":78792.4844},{"date":"2020-04-17","close":79905.5938},{"date":"2020-04-20","close":77599.8594},{"date":"2020-04-21","close":74340.0391},{"date":"2020-04-22","close":73624.4609},{"date":"2020-04-23","close":73465.4453},{"date":"2020-04-24","close":71636.7656},{"date":"2020-04-27","close":72829.375},{"date":"2020-04-28","close":74101.5},{"date":"2020-04-29","close":74419.5469},{"date":"2020-05-04","close":72749.8672},{"date":"2020-05-06","close":74101.5},{"date":"2020-05-07","close":73624.4609},{"date":"2020-05-08","close":75135.1094},{"date":"2020-05-11","close":74499.0469},{"date":"2020-05-12","close":73067.8828},{"date":"2020-05-13","close":74021.9922},{"date":"2020-05-14","close":73385.9453},{"date":"2020-05-15","close":73385.9453},{"date":"2020-05-18","close":73067.8828},{"date":"2020-05-19","close":78792.4844},{"date":"2020-05-20","close":77361.3438},{"date":"2020-05-21","close":77281.8359},{"date":"2020-05-22","close":75135.1094},{"date":"2020-05-25","close":76327.75},{"date":"2020-05-26","close":77758.875},{"date":"2020-05-27","close":77997.4062},{"date":"2020-05-28","close":77281.8359},{"date":"2020-05-29","close":77917.8906},{"date":"2020-06-01","close":79508.0625},{"date":"2020-06-02","close":81495.7656},{"date":"2020-06-03","close":86266.2422},{"date":"2020-06-04","close":86266.2422},{"date":"2020-06-05","close":88253.9297},{"date":"2020-06-08","close":89844.1016},{"date":"2020-06-09","close":89049.0156},{"date":"2020-06-10","close":88651.4688},{"date":"2020-06-11","close":86266.2422},{"date":"2020-06-12","close":82290.8359},{"date":"2020-06-15","close":77122.8281},{"date":"2020-06-16","close":80700.6875},{"date":"2020-06-17","close":79905.5938},{"date":"2020-06-18","close":79508.0625},{"date":"2020-06-19","close":79508.0625},{"date":"2020-06-22","close":78315.4375},{"date":"2020-06-23","close":78474.4375},{"date":"2020-06-24","close":81893.2969},{"date":"2020-06-25","close":79031.0078},{"date":"2020-06-26","close":79508.0625},{"date":"2020-06-29","close":77679.3672},{"date":"2020-06-30","close":77679.3672},{"date":"2020-07-01","close":78076.9062},{"date":"2020-07-02","close":78712.9688},{"date":"2020-07-03","close":78871.9844},{"date":"2020-07-06","close":80700.6875},{"date":"2020-07-07","close":78871.9844},{"date":"2020-07-08","close":79190.0391},{"date":"2020-07-09","close":79190.0391},{"date":"2020-07-10","close":78156.4141},{"date":"2020-07-13","close":80700.6875},{"date":"2020-07-14","close":80700.6875},{"date":"2020-07-15","close":86663.7812},{"date":"2020-07-16","close":87458.8594},{"date":"2020-07-17","close":93421.9609},{"date":"2020-07-20","close":96602.3047},{"date":"2020-07-21","close":96602.3047},{"date":"2020-07-22","close":94217.0469},{"date":"2020-07-23","close":98987.5312},{"date":"2020-07-24","close":97397.375},{"date":"2020-07-27","close":98192.4609},{"date":"2020-07-28","close":97794.9141},{"date":"2020-07-29","close":99385.0547},{"date":"2020-07-30","close":101372.7656},{"date":"2020-07-31","close":100577.7031},{"date":"2020-08-03","close":100975.2266},{"date":"2020-08-04","close":105348.1875},{"date":"2020-08-05","close":106540.7969},{"date":"2020-08-06","close":114889.1406},{"date":"2020-08-07","close":116876.8516},{"date":"2020-08-10","close":135163.6719},{"date":"2020-08-11","close":142319.4375},{"date":"2020-08-12","close":136753.8281},{"date":"2020-08-13","close":135163.6719},{"date":"2020-08-14","close":132778.4688},{"date":"2020-08-18","close":125622.7344},{"date":"2020-08-19","close":130790.7578},{"date":"2020-08-20","close":123237.5},{"date":"2020-08-21","close":124032.5547},{"date":"2020-08-24","close":128405.4844},{"date":"2020-08-25","close":131983.375},{"date":"2020-08-26","close":133175.9844},{"date":"2020-08-27","close":129995.6641},{"date":"2020-08-28","close":136753.8281},{"date":"2020-08-31","close":140331.7344},{"date":"2020-09-01","close":143114.4844},{"date":"2020-09-02","close":139934.1562},{"date":"2020-09-03","close":140331.7344},{"date":"2020-09-04","close":137151.4219},{"date":"2020-09-07","close":135163.6719},{"date":"2020-09-08","close":133573.5312},{"date":"2020-09-09","close":133175.9844},{"date":"2020-09-10","close":134368.6094},{"date":"2020-09-11","close":136356.3125},{"date":"2020-09-14","close":143114.4844},{"date":"2020-09-15","close":142319.4375},{"date":"2020-09-16","close":145897.2656},{"date":"2020-09-17","close":146294.8438},{"date":"2020-09-18","close":143909.6094},{"date":"2020-09-21","close":147089.8906},{"date":"2020-09-22","close":142716.9688},{"date":"2020-09-23","close":142716.9688},{"date":"2020-09-24","close":136356.3125},{"date":"2020-09-25","close":135163.6719},{"date":"2020-09-28","close":139536.625},{"date":"2020-09-29","close":141921.8906},{"date":"2020-10-05","close":148680.0781},{"date":"2020-10-06","close":145102.2344},{"date":"2020-10-07","close":145499.7344},{"date":"2020-10-08","close":143512.0469},{"date":"2020-10-12","close":143114.4844},{"date":"2020-10-13","close":142319.4375},{"date":"2020-10-14","close":141524.3125},{"date":"2020-10-15","close":139934.1562},{"date":"2020-10-16","close":136753.8281},{"date":"2020-10-19","close":133573.5312},{"date":"2020-10-20","close":133175.9844},{"date":"2020-10-21","close":131585.8281},{"date":"2020-10-22","close":129200.6172},{"date":"2020-10-23","close":132778.4688},{"date":"2020-10-26","close":136356.3125},{"date":"2020-10-27","close":137151.4219},{"date":"2020-10-28","close":137946.4688},{"date":"2020-10-29","close":135163.6719},{"date":"2020-10-30","close":130790.7578},{"date":"2020-11-02","close":135561.25},{"date":"2020-11-03","close":135561.25},{"date":"2020-11-04","close":136356.3125},{"date":"2020-11-05","close":139139.1094},{"date":"2020-11-06","close":135561.25},{"date":"2020-11-09","close":137151.4219},{"date":"2020-11-10","close":137946.4688},{"date":"2020-11-11","close":139536.625},{"date":"2020-11-12","close":138344.0156},{"date":"2020-11-13","close":141126.7812},{"date":"2020-11-16","close":142319.4375},{"date":"2020-11-17","close":145102.2344},{"date":"2020-11-18","close":142716.9688},{"date":"2020-11-19","close":143114.4844},{"date":"2020-11-20","close":140729.2656},{"date":"2020-11-23","close":142319.4375},{"date":"2020-11-24","close":143909.6094},{"date":"2020-11-25","close":142716.9688},{"date":"2020-11-26","close":142319.4375},{"date":"2020-11-27","close":143909.6094},{"date":"2020-11-30","close":144307.125},{"date":"2020-12-01","close":145897.2656},{"date":"2020-12-02","close":145102.2344},{"date":"2020-12-03","close":156233.3594},{"date":"2020-12-04","close":156233.3594},{"date":"2020-12-07","close":153848.0781},{"date":"2020-12-08","close":148282.5312},{"date":"2020-12-09","close":152257.9062},{"date":"2020-12-10","close":152257.9062},{"date":"2020-12-11","close":151065.2969},{"date":"2020-12-14","close":150270.2188},{"date":"2020-12-15","close":149872.7188},{"date":"2020-12-16","close":151065.2969},{"date":"2020-12-17","close":151462.875},{"date":"2020-12-18","close":150270.2188},{"date":"2020-12-21","close":148680.0781},{"date":"2020-12-22","close":146294.8438},{"date":"2020-12-23","close":147089.8906},{"date":"2020-12-24","close":148680.0781},{"date":"2020-12-28","close":150667.7656},{"date":"2020-12-29","close":153899.25},{"date":"2020-12-30","close":155111.0781},{"date":"2021-01-04","close":167633.0312},{"date":"2021-01-05","close":169248.7969},{"date":"2021-01-06","close":163997.625},{"date":"2021-01-07","close":166421.2188},{"date":"2021-01-08","close":198736.0156},{"date":"2021-01-11","close":216105.2344},{"date":"2021-01-12","close":210854.0781},{"date":"2021-01-13","close":209238.3438},{"date":"2021-01-14","close":202371.4375},{"date":"2021-01-15","close":193888.7812},{"date":"2021-01-18","close":194696.6562},{"date":"2021-01-19","close":211258.0},{"date":"2021-01-20","close":209238.3438},{"date":"2021-01-21","close":213681.6094},{"date":"2021-01-22","close":207622.625},{"date":"2021-01-25","close":210046.2031},{"date":"2021-01-26","close":203179.3125},{"date":"2021-01-27","close":198332.0781},{"date":"2021-01-28","close":192676.9844},{"date":"2021-01-29","close":185002.2031},{"date":"2021-02-01","close":192676.9844},{"date":"2021-02-02","close":194292.7344},{"date":"2021-02-03","close":198332.0781},{"date":"2021-02-04","close":200755.7188},{"date":"2021-02-05","close":201563.5469},{"date":"2021-02-08","close":189041.5938},{"date":"2021-02-09","close":191061.25},{"date":"2021-02-10","close":197928.1562},{"date":"2021-02-15","close":199947.8438},{"date":"2021-02-16","close":199947.8438},{"date":"2021-02-17","close":196716.3438},{"date":"2021-02-18","close":190253.3906},{"date":"2021-02-19","close":195504.5469},{"date":"2021-02-22","close":195100.625},{"date":"2021-02-23","close":197524.2344},{"date":"2021-02-24","close":189849.4375},{"date":"2021-02-25","close":197928.1562},{"date":"2021-02-26","close":191465.1875},{"date":"2021-03-02","close":193080.9531},{"date":"2021-03-03","close":193888.7812},{"date":"2021-03-04","close":189849.4375},{"date":"2021-03-05","close":189849.4375},{"date":"2021-03-08","close":186214.0312},{"date":"2021-03-09","close":187021.9062},{"date":"2021-03-10","close":183790.4375},{"date":"2021-03-11","close":184598.2812},{"date":"2021-03-12","close":187829.7812},{"date":"2021-03-15","close":187425.8438},{"date":"2021-03-16","close":189041.5938},{"date":"2021-03-17","close":187425.8438},{"date":"2021-03-18","close":189041.5938},{"date":"2021-03-19","close":185406.1406},{"date":"2021-03-22","close":185002.2031},{"date":"2021-03-23","close":182982.5312},{"date":"2021-03-24","close":178539.2812},{"date":"2021-03-25","close":176115.6719},{"date":"2021-03-26","close":174096.0156},{"date":"2021-03-29","close":174096.0156},{"date":"2021-03-30","close":177327.4531},{"date":"2021-03-31","close":176115.6719},{"date":"2021-04-01","close":176923.5312},{"date":"2021-04-02","close":188637.6406},{"date":"2021-04-05","close":189041.5938},{"date":"2021-04-06","close":185810.0938},{"date":"2021-04-07","close":185810.0938},{"date":"2021-04-08","close":187021.9062},{"date":"2021-04-09","close":184598.2812},{"date":"2021-04-12","close":182578.625},{"date":"2021-04-13","close":185810.0938},{"date":"2021-04-14","close":187829.7812},{"date":"2021-04-15","close":186214.0312},{"date":"2021-04-16","close":187021.9062},{"date":"2021-04-19","close":185810.0938},{"date":"2021-04-20","close":185002.2031},{"date":"2021-04-21","close":182174.6875},{"date":"2021-04-22","close":182578.625},{"date":"2021-04-23","close":178539.2812},{"date":"2021-04-26","close":178943.2031},{"date":"2021-04-27","close":177731.4062},{"date":"2021-04-28","close":178943.2031},{"date":"2021-04-29","close":175711.7031},{"date":"2021-04-30","close":171268.4062},{"date":"2021-05-03","close":176115.6719},{"date":"2021-05-04","close":180558.9375},{"date":"2021-05-06","close":180558.9375},{"date":"2021-05-07","close":180962.875},{"date":"2021-05-10","close":185406.1406},{"date":"2021-05-11","close":182982.5312},{"date":"2021-05-12","close":183790.4375},{"date":"2021-05-13","close":185406.1406},{"date":"2021-05-14","close":185002.2031},{"date":"2021-05-17","close":183386.5156},{"date":"2021-05-18","close":186617.9844},{"date":"2021-05-20","close":181366.7969},{"date":"2021-05-21","close":183790.4375},{"date":"2021-05-24","close":184194.3594},{"date":"2021-05-25","close":183790.4375},{"date":"2021-05-26","close":180558.9375},{"date":"2021-05-27","close":178135.2969},{"date":"2021-05-28","close":187425.8438},{"date":"2021-05-31","close":189849.4375},{"date":"2021-06-01","close":191465.1875},{"date":"2021-06-02","close":192273.0625},{"date":"2021-06-03","close":192676.9844},{"date":"2021-06-04","close":195100.625},{"date":"2021-06-07","close":195100.625},{"date":"2021-06-08","close":196716.3438},{"date":"2021-06-09","close":193484.8594},{"date":"2021-06-10","close":190657.3281},{"date":"2021-06-11","close":192676.9844},{"date":"2021-06-14","close":192273.0625},{"date":"2021-06-15","close":191465.1875},{"date":"2021-06-16","close":193484.8594},{"date":"2021-06-17","close":191061.25},{"date":"2021-06-18","close":189849.4375},{"date":"2021-06-21","close":188233.7344},{"date":"2021-06-22","close":194696.6562},{"date":"2021-06-23","close":195908.4688},{"date":"2021-06-24","close":195908.4688},{"date":"2021-06-25","close":196312.4219},{"date":"2021-06-28","close":194696.6562},{"date":"2021-06-29","close":194291.0312},{"date":"2021-06-30","close":194291.0312},{"date":"2021-07-01","close":196319.1406},{"date":"2021-07-02","close":193885.4531},{"date":"2021-07-05","close":191451.7344},{"date":"2021-07-06","close":191451.7344},{"date":"2021-07-07","close":188206.7812},{"date":"2021-07-08","close":186178.6719},{"date":"2021-07-09","close":183339.3594},{"date":"2021-07-12","close":186584.3125},{"date":"2021-07-13","close":186584.3125},{"date":"2021-07-14","close":186584.3125},{"date":"2021-07-15","close":187801.1562},{"date":"2021-07-16","close":186584.3125},{"date":"2021-07-19","close":184556.2188},{"date":"2021-07-20","close":184150.6094},{"date":"2021-07-21","close":184961.8281},{"date":"2021-07-22","close":185367.4531},{"date":"2021-07-23","close":182933.75},{"date":"2021-07-26","close":182122.5},{"date":"2021-07-27","close":182528.1406},{"date":"2021-07-28","close":180500.0312},{"date":"2021-07-29","close":180094.4375},{"date":"2021-07-30","close":176849.4844},{"date":"2021-08-02","close":178471.9531},{"date":"2021-08-03","close":181311.2969},{"date":"2021-08-04","close":182528.1406},{"date":"2021-08-05","close":180905.625},{"date":"2021-08-06","close":180500.0312},{"date":"2021-08-09","close":179283.1875},{"date":"2021-08-10","close":177660.7031},{"date":"2021-08-11","close":177255.0781},{"date":"2021-08-12","close":177660.7031},{"date":"2021-08-13","close":176038.25},{"date":"2021-08-17","close":172793.2969},{"date":"2021-08-18","close":172387.6719},{"date":"2021-08-19","close":167520.2344},{"date":"2021-08-20","close":163464.0938},{"date":"2021-08-23","close":165492.1562},{"date":"2021-08-24","close":169953.9844},{"date":"2021-08-25","close":169953.9844},{"date":"2021-08-26","close":170359.5938},{"date":"2021-08-27","close":169142.7344},{"date":"2021-08-30","close":170359.5938},{"date":"2021-08-31","close":172387.6719},{"date":"2021-09-01","close":174415.75},{"date":"2021-09-02","close":171576.4531},{"date":"2021-09-03","close":174010.1406},{"date":"2021-09-06","close":174415.75},{"date":"2021-09-07","close":172387.6719},{"date":"2021-09-08","close":172793.2969},{"date":"2021-09-09","close":169142.7344},{"date":"2021-09-10","close":167520.2344},{"date":"2021-09-13","close":166303.4219},{"date":"2021-09-14","close":169548.3438},{"date":"2021-09-15","close":169953.9844},{"date":"2021-09-16","close":168737.125},{"date":"2021-09-17","close":169548.3438},{"date":"2021-09-23","close":169142.7344},{"date":"2021-09-24","close":167925.875},{"date":"2021-09-27","close":165492.1562},{"date":"2021-09-28","close":163464.0938},{"date":"2021-09-29","close":163464.0938},{"date":"2021-09-30","close":162247.25},{"date":"2021-10-01","close":156974.1875},{"date":"2021-10-05","close":156974.1875},{"date":"2021-10-06","close":157379.8125},{"date":"2021-10-07","close":163058.4688},{"date":"2021-10-08","close":166303.4219},{"date":"2021-10-12","close":165897.7812},{"date":"2021-10-13","close":171170.8438},{"date":"2021-10-14","close":169548.3438},{"date":"2021-10-15","close":169142.7344},{"date":"2021-10-18","close":169953.9844},{"date":"2021-10-19","close":169548.3438},{"date":"2021-10-20","close":169548.3438},{"date":"2021-10-21","close":168331.4844},{"date":"2021-10-22","close":168331.4844},{"date":"2021-10-25","close":171170.8438},{"date":"2021-10-26","close":173198.8906},{"date":"2021-10-27","close":173198.8906},{"date":"2021-10-28","close":170359.5938},{"date":"2021-10-29","close":168737.125},{"date":"2021-11-01","close":168737.125},{"date":"2021-11-02","close":170359.5938},{"date":"2021-11-03","close":169142.7344},{"date":"2021-11-04","close":173604.5469},{"date":"2021-11-05","close":174415.75},{"date":"2021-11-08","close":174415.75},{"date":"2021-11-09","close":172793.2969},{"date":"2021-11-10","close":169142.7344},{"date":"2021-11-11","close":166303.4219},{"date":"2021-11-12","close":168737.125},{"date":"2021-11-15","close":169548.3438},{"date":"2021-11-16","close":167520.2344},{"date":"2021-11-17","close":167925.875},{"date":"2021-11-18","close":166303.4219},{"date":"2021-11-19","close":169953.9844},{"date":"2021-11-22","close":177255.0781},{"date":"2021-11-23","close":174415.75},{"date":"2021-11-24","close":171982.0469},{"date":"2021-11-25","close":170359.5938},{"date":"2021-11-26","close":166709.0},{"date":"2021-11-29","close":162652.8438},{"date":"2021-11-30","close":158596.6875},{"date":"2021-12-01","close":163058.4688},{"date":"2021-12-02","close":166709.0},{"date":"2021-12-03","close":167114.6562},{"date":"2021-12-06","close":167520.2344},{"date":"2021-12-07","close":168331.4844},{"date":"2021-12-08","close":168331.4844},{"date":"2021-12-09","close":167925.875},{"date":"2021-12-10","close":168331.4844},{"date":"2021-12-13","close":169548.3438},{"date":"2021-12-14","close":171170.8438},{"date":"2021-12-15","close":169548.3438},{"date":"2021-12-16","close":169953.9844},{"date":"2021-12-17","close":169953.9844},{"date":"2021-12-20","close":166303.4219},{"date":"2021-12-21","close":166303.4219},{"date":"2021-12-22","close":167520.2344},{"date":"2021-12-23","close":169548.3438},{"date":"2021-12-24","close":174821.4062},{"date":"2021-12-27","close":173198.8906},{"date":"2021-12-28","close":173604.5469},{"date":"2021-12-29","close":175257.8906},{"date":"2021-12-30","close":172777.8125},{"date":"2022-01-03","close":210500.0},{"date":"2022-01-04","close":173604.5469},{"date":"2022-01-05","close":176497.9219},{"date":"2022-01-06","close":176911.2969},{"date":"2022-01-07","close":177737.9531},{"date":"2022-01-10","close":173191.2031},{"date":"2022-01-11","close":174017.875},{"date":"2022-01-12","close":174844.5781},{"date":"2022-01-13","close":173604.5469},{"date":"2022-01-14","close":172777.8125},{"date":"2022-01-17","close":169471.0938},{"date":"2022-01-18","close":167404.3594},{"date":"2022-01-19","close":165751.0156},{"date":"2022-01-20","close":166991.0156},{"date":"2022-01-21","close":165337.6875},{"date":"2022-01-24","close":162857.5781},{"date":"2022-01-25","close":160790.875},{"date":"2022-01-26","close":160790.875},{"date":"2022-01-27","close":154177.375},{"date":"2022-01-28","close":154177.375},{"date":"2022-02-03","close":158310.8125},{"date":"2022-02-04","close":157070.7812},{"date":"2022-02-07","close":154177.375},{"date":"2022-02-08","close":154177.375},{"date":"2022-02-09","close":154177.375},{"date":"2022-02-10","close":153350.6875},{"date":"2022-02-11","close":151283.9531},{"date":"2022-02-14","close":145910.5},{"date":"2022-02-15","close":149217.2344},{"date":"2022-02-16","close":150457.25},{"date":"2022-02-17","close":151697.2969},{"date":"2022-02-18","close":151697.2969},{"date":"2022-02-21","close":151697.2969},{"date":"2022-02-22","close":151697.2969},{"date":"2022-02-23","close":151697.2969},{"date":"2022-02-24","close":143017.0938},{"date":"2022-02-25","close":143843.7812},{"date":"2022-02-28","close":143843.7812},{"date":"2022-03-02","close":140950.3594},{"date":"2022-03-03","close":146737.1406},{"date":"2022-03-04","close":146737.1406},{"date":"2022-03-07","close":138883.625},{"date":"2022-03-08","close":138883.625},{"date":"2022-03-10","close":138883.625},{"date":"2022-03-11","close":138883.625},{"date":"2022-03-14","close":135990.25},{"date":"2022-03-15","close":135990.25},{"date":"2022-03-16","close":135990.25},{"date":"2022-03-17","close":135990.25},{"date":"2022-03-18","close":141363.6875},{"date":"2022-03-21","close":141363.6875},{"date":"2022-03-22","close":143430.4219},{"date":"2022-03-23","close":145497.1406},{"date":"2022-03-24","close":145497.1406},{"date":"2022-03-25","close":143843.7812},{"date":"2022-03-28","close":144257.0938},{"date":"2022-03-29","close":145910.5},{"date":"2022-03-30","close":149630.5938},{"date":"2022-03-31","close":149217.2344},{"date":"2022-04-01","close":147150.4844},{"date":"2022-04-04","close":147150.4844},{"date":"2022-04-05","close":147977.2188},{"date":"2022-04-06","close":148803.8906},{"date":"2022-04-07","close":147563.875},{"date":"2022-04-08","close":145910.5},{"date":"2022-04-11","close":148390.5469},{"date":"2022-04-12","close":147150.4844},{"date":"2022-04-13","close":149630.5938},{"date":"2022-04-14","close":146737.1406},{"date":"2022-04-15","close":146323.8594},{"date":"2022-04-18","close":147563.875},{"date":"2022-04-19","close":149630.5938},{"date":"2022-04-20","close":151283.9531},{"date":"2022-04-21","close":151283.9531},{"date":"2022-04-22","close":148803.8906},{"date":"2022-04-25","close":150457.25},{"date":"2022-04-26","close":154590.7031},{"date":"2022-04-27","close":154590.7031},{"date":"2022-04-28","close":155830.7812},{"date":"2022-04-29","close":153764.0312},{"date":"2022-05-02","close":154590.7031},{"date":"2022-05-03","close":151697.2969},{"date":"2022-05-04","close":152110.6719},{"date":"2022-05-06","close":150870.6406},{"date":"2022-05-09","close":181500.0},{"date":"2022-05-10","close":149217.2344},{"date":"2022-05-11","close":151283.9531},{"date":"2022-05-12","close":149217.2344},{"date":"2022-05-13","close":154177.375},{"date":"2022-05-16","close":152110.6719},{"date":"2022-05-17","close":153350.6875},{"date":"2022-05-18","close":153350.6875},{"date":"2022-05-19","close":150457.25},{"date":"2022-05-20","close":154177.375},{"date":"2022-05-23","close":155417.4219},{"date":"2022-05-24","close":152937.3281},{"date":"2022-05-25","close":151697.2969},{"date":"2022-05-26","close":152110.6719},{"date":"2022-05-27","close":153350.6875},{"date":"2022-05-30","close":155004.0625},{"date":"2022-05-31","close":156657.4375},{"date":"2022-06-02","close":155004.0625},{"date":"2022-06-03","close":154590.7031},{"date":"2022-06-07","close":151697.2969},{"date":"2022-06-08","close":151283.9531},{"date":"2022-06-09","close":150870.6406},{"date":"2022-06-10","close":152524.0156},{"date":"2022-06-13","close":144670.4219},{"date":"2022-06-14","close":141777.0312},{"date":"2022-06-15","close":143843.7812},{"date":"2022-06-16","close":143017.0938},{"date":"2022-06-17","close":140536.9844},{"date":"2022-06-20","close":140950.3594},{"date":"2022-06-21","close":142603.75},{"date":"2022-06-22","close":141777.0312},{"date":"2022-06-23","close":141363.6875},{"date":"2022-06-24","close":143017.0938},{"date":"2022-06-27","close":151283.9531},{"date":"2022-06-28","close":153764.0312},{"date":"2022-06-29","close":145868.0469},{"date":"2022-06-30","close":150023.8125},{"date":"2022-07-01","close":149608.2344},{"date":"2022-07-04","close":147945.9062},{"date":"2022-07-05","close":147530.3438},{"date":"2022-07-06","close":143374.5625},{"date":"2022-07-07","close":145452.4531},{"date":"2022-07-08","close":147945.9062},{"date":"2022-07-11","close":148777.0781},{"date":"2022-07-12","close":148777.0781},{"date":"2022-07-13","close":152517.2812},{"date":"2022-07-14","close":151686.1406},{"date":"2022-07-15","close":152517.2812},{"date":"2022-07-18","close":154179.6094},{"date":"2022-07-19","close":156673.0625},{"date":"2022-07-20","close":157088.625},{"date":"2022-07-21","close":157088.625},{"date":"2022-07-22","close":158750.9531},{"date":"2022-07-25","close":162906.75},{"date":"2022-07-26","close":162906.75},{"date":"2022-07-27","close":162906.75},{"date":"2022-07-28","close":162075.5938},{"date":"2022-07-29","close":162906.75},{"date":"2022-08-01","close":162906.75},{"date":"2022-08-02","close":163322.3281},{"date":"2022-08-03","close":163737.8906},{"date":"2022-08-04","close":163322.3281},{"date":"2022-08-05","close":161660.0},{"date":"2022-08-08","close":162906.75},{"date":"2022-08-09","close":160828.8438},{"date":"2022-08-10","close":159997.7031},{"date":"2022-08-11","close":160413.2812},{"date":"2022-08-12","close":162906.75},{"date":"2022-08-16","close":164153.4844},{"date":"2022-08-17","close":157919.8125},{"date":"2022-08-18","close":154595.1875},{"date":"2022-08-19","close":157919.8125},{"date":"2022-08-22","close":157088.625},{"date":"2022-08-23","close":157088.625},{"date":"2022-08-24","close":156257.5156},{"date":"2022-08-25","close":159582.1406},{"date":"2022-08-26","close":160828.8438},{"date":"2022-08-29","close":156673.0625},{"date":"2022-08-30","close":162491.1562},{"date":"2022-08-31","close":162906.75},{"date":"2022-09-01","close":162491.1562},{"date":"2022-09-02","close":163322.3281},{"date":"2022-09-05","close":166231.3906},{"date":"2022-09-06","close":167062.5312},{"date":"2022-09-07","close":167893.6875},{"date":"2022-09-08","close":166231.3906},{"date":"2022-09-13","close":166646.9375},{"date":"2022-09-14","close":164984.6562},{"date":"2022-09-15","close":164569.0781},{"date":"2022-09-16","close":167062.5312},{"date":"2022-09-19","close":167478.0938},{"date":"2022-09-20","close":164984.6562},{"date":"2022-09-21","close":163737.8906},{"date":"2022-09-22","close":160828.8438},{"date":"2022-09-23","close":158335.4062},{"date":"2022-09-26","close":151686.1406},{"date":"2022-09-27","close":154595.1875},{"date":"2022-09-28","close":149192.6406},{"date":"2022-09-29","close":150854.9844},{"date":"2022-09-30","close":146699.1875},{"date":"2022-10-04","close":149192.6406},{"date":"2022-10-05","close":147114.7656},{"date":"2022-10-06","close":147945.9062},{"date":"2022-10-07","close":145868.0469},{"date":"2022-10-11","close":139634.3438},{"date":"2022-10-12","close":139634.3438},{"date":"2022-10-13","close":136725.3125},{"date":"2022-10-14","close":138803.2031},{"date":"2022-10-17","close":138803.2031},{"date":"2022-10-18","close":139634.3438},{"date":"2022-10-19","close":139634.3438},{"date":"2022-10-20","close":140049.9219},{"date":"2022-10-21","close":138803.2031},{"date":"2022-10-24","close":134231.8125},{"date":"2022-10-25","close":135063.0},{"date":"2022-10-26","close":133400.6875},{"date":"2022-10-27","close":134647.4062},{"date":"2022-10-28","close":136309.7344},{"date":"2022-10-31","close":136725.3125},{"date":"2022-11-01","close":136725.3125},{"date":"2022-11-02","close":137140.8906},{"date":"2022-11-03","close":134647.4062},{"date":"2022-11-04","close":135478.5625},{"date":"2022-11-07","close":140881.0938},{"date":"2022-11-08","close":141296.6562},{"date":"2022-11-09","close":140881.0938},{"date":"2022-11-10","close":140881.0938},{"date":"2022-11-11","close":142958.9844},{"date":"2022-11-14","close":146283.5938},{"date":"2022-11-15","close":145036.8438},{"date":"2022-11-16","close":142958.9844},{"date":"2022-11-17","close":141296.6562},{"date":"2022-11-18","close":140881.0938},{"date":"2022-11-21","close":139634.3438},{"date":"2022-11-22","close":137556.4844},{"date":"2022-11-23","close":137972.0469},{"date":"2022-11-24","close":139218.7656},{"date":"2022-11-25","close":137972.0469},{"date":"2022-11-28","close":139218.7656},{"date":"2022-11-29","close":140465.5},{"date":"2022-11-30","close":140465.5},{"date":"2022-12-01","close":142543.3906},{"date":"2022-12-02","close":140465.5},{"date":"2022-12-05","close":137556.4844},{"date":"2022-12-06","close":136725.3125},{"date":"2022-12-07","close":135478.5625},{"date":"2022-12-08","close":134647.4062},{"date":"2022-12-09","close":135063.0},{"date":"2022-12-12","close":135894.1719},{"date":"2022-12-13","close":132569.5312},{"date":"2022-12-14","close":135894.1719},{"date":"2022-12-15","close":134647.4062},{"date":"2022-12-16","close":135063.0},{"date":"2022-12-19","close":132153.9531},{"date":"2022-12-20","close":130491.6094},{"date":"2022-12-21","close":129660.4453},{"date":"2022-12-22","close":131738.375},{"date":"2022-12-23","close":130491.6094},{"date":"2022-12-26","close":131322.7656},{"date":"2022-12-27","close":131322.7656},{"date":"2022-12-28","close":133050.6875},{"date":"2022-12-29","close":130458.8047},{"date":"2023-01-02","close":135642.5938},{"date":"2023-01-03","close":137370.5469},{"date":"2023-01-04","close":138666.5},{"date":"2023-01-05","close":137370.5469},{"date":"2023-01-06","close":137802.5156},{"date":"2023-01-09","close":141690.3594},{"date":"2023-01-10","close":140826.3906},{"date":"2023-01-11","close":141690.3594},{"date":"2023-01-12","close":143850.2969},{"date":"2023-01-13","close":146010.2188},{"date":"2023-01-16","close":143850.2969},{"date":"2023-01-17","close":143418.2812},{"date":"2023-01-18","close":142122.375},{"date":"2023-01-19","close":141690.3594},{"date":"2023-01-20","close":142122.375},{"date":"2023-01-25","close":143159.1094},{"date":"2023-01-26","close":151280.4062},{"date":"2023-01-27","close":150243.625},{"date":"2023-01-30","close":150243.625},{"date":"2023-01-31","close":146874.1562},{"date":"2023-02-01","close":144282.2969},{"date":"2023-02-02","close":146787.7656},{"date":"2023-02-03","close":146787.7656},{"date":"2023-02-06","close":149293.25},{"date":"2023-02-07","close":147306.1719},{"date":"2023-02-08","close":147306.1719},{"date":"2023-02-09","close":149120.5},{"date":"2023-02-10","close":149638.8438},{"date":"2023-02-13","close":148256.5},{"date":"2023-02-14","close":150070.8438},{"date":"2023-02-15","close":149206.875},{"date":"2023-02-16","close":154909.0312},{"date":"2023-02-17","close":154649.875},{"date":"2023-02-20","close":153958.7031},{"date":"2023-02-21","close":153958.7031},{"date":"2023-02-22","close":150502.8125},{"date":"2023-02-23","close":152230.75},{"date":"2023-02-24","close":150243.625},{"date":"2023-02-27","close":149725.25},{"date":"2023-02-28","close":152317.1406},{"date":"2023-03-02","close":154217.875},{"date":"2023-03-03","close":152144.3594},{"date":"2023-03-06","close":153353.875},{"date":"2023-03-07","close":151280.4062},{"date":"2023-03-08","close":151107.6094},{"date":"2023-03-09","close":152317.1406},{"date":"2023-03-10","close":151193.9688},{"date":"2023-03-13","close":152057.9531},{"date":"2023-03-14","close":147738.125},{"date":"2023-03-15","close":150589.2188},{"date":"2023-03-16","close":150330.0469},{"date":"2023-03-17","close":152576.3281},{"date":"2023-03-20","close":151280.4062},{"date":"2023-03-21","close":151885.1406},{"date":"2023-03-22","close":155773.0156},{"date":"2023-03-23","close":155945.7969},{"date":"2023-03-24","close":153526.7031},{"date":"2023-03-27","close":152144.3594},{"date":"2023-03-28","close":153008.3125},{"date":"2023-03-29","close":155859.4219},{"date":"2023-03-30","close":156550.5781},{"date":"2023-03-31","close":159401.6875},{"date":"2023-04-03","close":158624.0938},{"date":"2023-04-04","close":158796.875},{"date":"2023-04-05","close":161302.3906},{"date":"2023-04-06","close":159920.0469},{"date":"2023-04-07","close":159920.0469},{"date":"2023-04-10","close":160611.2344},{"date":"2023-04-11","close":165967.7812},{"date":"2023-04-12","close":171238.0},{"date":"2023-04-13","close":171842.7656},{"date":"2023-04-14","close":169423.7031},{"date":"2023-04-17","close":168473.2969},{"date":"2023-04-18","close":165363.0156},{"date":"2023-04-19","close":167263.7656},{"date":"2023-04-20","close":166313.3906},{"date":"2023-04-21","close":164499.0625},{"date":"2023-04-24","close":165794.9844},{"date":"2023-04-25","close":173657.0938},{"date":"2023-04-26","close":174089.0781},{"date":"2023-04-27","close":174521.0781},{"date":"2023-04-28","close":170633.2188},{"date":"2023-05-02","close":174089.0781},{"date":"2023-05-03","close":173657.0938},{"date":"2023-05-04","close":172101.9844},{"date":"2023-05-08","close":174953.0312},{"date":"2023-05-09","close":177112.9531},{"date":"2023-05-10","close":181432.7812},{"date":"2023-05-11","close":179704.8594},{"date":"2023-05-12","close":180136.8438},{"date":"2023-05-15","close":179704.8594},{"date":"2023-05-16","close":174953.0312},{"date":"2023-05-17","close":176680.9844},{"date":"2023-05-18","close":178408.9062},{"date":"2023-05-19","close":177544.9375},{"date":"2023-05-22","close":179272.8594},{"date":"2023-05-23","close":179272.8594},{"date":"2023-05-24","close":179272.8594},{"date":"2023-05-25","close":175817.0},{"date":"2023-05-26","close":177544.9375},{"date":"2023-05-30","close":173225.1094},{"date":"2023-05-31","close":172793.1406},{"date":"2023-06-01","close":170633.2188},{"date":"2023-06-02","close":172361.1406},{"date":"2023-06-05","close":173657.0938},{"date":"2023-06-07","close":169682.8438},{"date":"2023-06-08","close":169942.0469},{"date":"2023-06-09","close":170287.625},{"date":"2023-06-12","close":169510.0625},{"date":"2023-06-13","close":171065.2031},{"date":"2023-06-14","close":173657.0938},{"date":"2023-06-15","close":172533.9531},{"date":"2023-06-16","close":172274.7344},{"date":"2023-06-19","close":172188.3594},{"date":"2023-06-20","close":170978.8125},{"date":"2023-06-21","close":176248.9844},{"date":"2023-06-22","close":174521.0781},{"date":"2023-06-23","close":172706.7031},{"date":"2023-06-26","close":173225.1094},{"date":"2023-06-27","close":177976.9375},{"date":"2023-06-28","close":177976.9375},{"date":"2023-06-29","close":177976.9375},{"date":"2023-06-30","close":179717.5312},{"date":"2023-07-03","close":181458.1406},{"date":"2023-07-04","close":181022.9844},{"date":"2023-07-05","close":178847.2031},{"date":"2023-07-06","close":179717.5312},{"date":"2023-07-07","close":177541.7656},{"date":"2023-07-10","close":178847.2031},{"date":"2023-07-11","close":180152.6719},{"date":"2023-07-12","close":177106.625},{"date":"2023-07-13","close":177106.625},{"date":"2023-07-14","close":181458.1406},{"date":"2023-07-17","close":177106.625},{"date":"2023-07-18","close":175366.0},{"date":"2023-07-19","close":175801.1719},{"date":"2023-07-20","close":174495.7188},{"date":"2023-07-21","close":174060.5625},{"date":"2023-07-24","close":173364.3438},{"date":"2023-07-25","close":174495.7188},{"date":"2023-07-26","close":172929.1719},{"date":"2023-07-27","close":172145.875},{"date":"2023-07-28","close":171275.6094},{"date":"2023-07-31","close":170579.3594},{"date":"2023-08-01","close":173538.375},{"date":"2023-08-02","close":167533.3125},{"date":"2023-08-03","close":166837.0469},{"date":"2023-08-04","close":167272.1719},{"date":"2023-08-07","close":163616.9375},{"date":"2023-08-08","close":163965.0312},{"date":"2023-08-09","close":164835.3594},{"date":"2023-08-10","close":163965.0312},{"date":"2023-08-11","close":165792.7031},{"date":"2023-08-14","close":164313.1875},{"date":"2023-08-16","close":161702.2656},{"date":"2023-08-17","close":160831.9531},{"date":"2023-08-18","close":161963.375},{"date":"2023-08-21","close":161963.375},{"date":"2023-08-22","close":163529.8594},{"date":"2023-08-23","close":163181.7812},{"date":"2023-08-24","close":162224.4219},{"date":"2023-08-25","close":162050.375},{"date":"2023-08-28","close":161354.125},{"date":"2023-08-29","close":162485.5312},{"date":"2023-08-30","close":163442.8438},{"date":"2023-08-31","close":164574.2344},{"date":"2023-09-01","close":163094.75},{"date":"2023-09-04","close":163007.7031},{"date":"2023-09-05","close":162398.4844},{"date":"2023-09-06","close":162485.5312},{"date":"2023-09-07","close":162920.6875},{"date":"2023-09-08","close":161615.2188},{"date":"2023-09-11","close":161441.1719},{"date":"2023-09-12","close":162050.375},{"date":"2023-09-13","close":165183.4688},{"date":"2023-09-14","close":165966.7344},{"date":"2023-09-15","close":167272.1719},{"date":"2023-09-18","close":166227.8281},{"date":"2023-09-19","close":165357.5469},{"date":"2023-09-20","close":169622.0312},{"date":"2023-09-21","close":167011.1094},{"date":"2023-09-22","close":166662.9688},{"date":"2023-09-25","close":167881.4062},{"date":"2023-09-26","close":167267.4219},{"date":"2023-09-27","close":167618.2812},{"date":"2023-10-04","close":167355.125},{"date":"2023-10-05","close":167092.0156},{"date":"2023-10-06","close":168583.0938},{"date":"2023-10-10","close":165250.0469},{"date":"2023-10-11","close":166127.1406},{"date":"2023-10-12","close":164899.1875},{"date":"2023-10-13","close":164109.7812},{"date":"2023-10-16","close":163846.6406},{"date":"2023-10-17","close":165337.75},{"date":"2023-10-18","close":168232.25},{"date":"2023-10-19","close":165688.6094},{"date":"2023-10-20","close":160952.1406},{"date":"2023-10-23","close":162618.6406},{"date":"2023-10-24","close":160338.1406},{"date":"2023-10-25","close":159636.4531},{"date":"2023-10-26","close":157443.625},{"date":"2023-10-27","close":154022.8594},{"date":"2023-10-30","close":151303.7656},{"date":"2023-10-31","close":148847.8125},{"date":"2023-11-01","close":149374.0938},{"date":"2023-11-02","close":150865.2031},{"date":"2023-11-03","close":152093.1875},{"date":"2023-11-06","close":156040.2188},{"date":"2023-11-07","close":154461.4062},{"date":"2023-11-08","close":153321.1562},{"date":"2023-11-09","close":153233.4219},{"date":"2023-11-10","close":152356.3281},{"date":"2023-11-13","close":152005.4531},{"date":"2023-11-14","close":153671.9844},{"date":"2023-11-15","close":160075.0156},{"date":"2023-11-16","close":162092.3906},{"date":"2023-11-17","close":161741.5469},{"date":"2023-11-20","close":161039.8438},{"date":"2023-11-21","close":161566.1094},{"date":"2023-11-22","close":160513.5781},{"date":"2023-11-23","close":162092.3906},{"date":"2023-11-24","close":161390.6875},{"date":"2023-11-27","close":162180.0938},{"date":"2023-11-28","close":162881.8281},{"date":"2023-11-29","close":162092.3906},{"date":"2023-11-30","close":161653.8125},{"date":"2023-12-01","close":160338.1406},{"date":"2023-12-04","close":159285.5938},{"date":"2023-12-05","close":159110.1719},{"date":"2023-12-06","close":160425.875},{"date":"2023-12-07","close":160162.75},{"date":"2023-12-08","close":162355.5312},{"date":"2023-12-11","close":162618.6406},{"date":"2023-12-12","close":162794.0938},{"date":"2023-12-13","close":162267.8125},{"date":"2023-12-14","close":162092.3906},{"date":"2023-12-15","close":169109.375},{"date":"2023-12-18","close":168407.6719},{"date":"2023-12-19","close":168583.0938},{"date":"2023-12-20","close":174635.2656},{"date":"2023-12-21","close":174284.3906},{"date":"2023-12-22","close":174547.5469},{"date":"2023-12-26","close":174372.1094},{"date":"2023-12-27","close":174109.0},{"date":"2023-12-28","close":178494.5781},{"date":"2024-01-02","close":175863.2344},{"date":"2024-01-03","close":169986.5156},{"date":"2024-01-04","close":166653.4375},{"date":"2024-01-05","close":164285.2031},{"date":"2024-01-08","close":162881.8281},{"date":"2024-01-09","close":162794.0938},{"date":"2024-01-10","close":163758.8906},{"date":"2024-01-11","close":164022.0625},{"date":"2024-01-12","close":163144.9375},{"date":"2024-01-15","close":164460.6406},{"date":"2024-01-16","close":163320.3594},{"date":"2024-01-17","close":159461.0156},{"date":"2024-01-18","close":158057.6406},{"date":"2024-01-19","close":159373.3125},{"date":"2024-01-22","close":157969.9219},{"date":"2024-01-23","close":162092.3906},{"date":"2024-01-24","close":162267.8125},{"date":"2024-01-25","close":165513.1562},{"date":"2024-01-26","close":164285.2031},{"date":"2024-01-29","close":171565.3281},{"date":"2024-01-30","close":166653.4375},{"date":"2024-01-31","close":170688.2031},{"date":"2024-02-01","close":182441.6562},{"date":"2024-02-02","close":199107.0},{"date":"2024-02-05","close":208755.3438},{"date":"2024-02-06","close":206562.5469},{"date":"2024-02-07","close":214895.25},{"date":"2024-02-08","close":219280.8281},{"date":"2024-02-13","close":218403.7188},{"date":"2024-02-14","close":215333.7812},{"date":"2024-02-15","close":209193.9219},{"date":"2024-02-16","close":221473.6094},{"date":"2024-02-19","close":221473.6094},{"date":"2024-02-20","close":212263.8438},{"date":"2024-02-21","close":210071.0469},{"date":"2024-02-22","close":213579.5312},{"date":"2024-02-23","close":214018.0625},{"date":"2024-02-26","close":209632.4844},{"date":"2024-02-27","close":209193.9219},{"date":"2024-02-28","close":225467.5625},{"date":"2024-02-29","close":227740.4531},{"date":"2024-03-04","close":232286.1562},{"date":"2024-03-05","close":226376.75},{"date":"2024-03-06","close":228195.0},{"date":"2024-03-07","close":227285.8594},{"date":"2024-03-08","close":230013.3125},{"date":"2024-03-11","close":221376.4531},{"date":"2024-03-12","close":219558.1875},{"date":"2024-03-13","close":225922.1562},{"date":"2024-03-14","close":228649.5781},{"date":"2024-03-15","close":221376.4531},{"date":"2024-03-18","close":220467.2812},{"date":"2024-03-19","close":215921.5938},{"date":"2024-03-20","close":219103.5781},{"date":"2024-03-21","close":229104.1562},{"date":"2024-03-22","close":221376.4531},{"date":"2024-03-25","close":217739.875},{"date":"2024-03-26","close":218649.0},{"date":"2024-03-27","close":221831.0},{"date":"2024-03-28","close":217247.7344},{"date":"2024-03-29","close":213581.0938},{"date":"2024-04-01","close":208539.4844},{"date":"2024-04-02","close":201664.5469},{"date":"2024-04-03","close":197997.9219},{"date":"2024-04-04","close":207164.5},{"date":"2024-04-05","close":206706.1875},{"date":"2024-04-08","close":213122.7656},{"date":"2024-04-09","close":208997.7969},{"date":"2024-04-11","close":220914.375},{"date":"2024-04-12","close":218164.375},{"date":"2024-04-15","close":221372.7031},{"date":"2024-04-16","close":221831.0156},{"date":"2024-04-17","close":214039.4219},{"date":"2024-04-18","close":211747.7812},{"date":"2024-04-19","close":215414.4219},{"date":"2024-04-22","close":224580.9844},{"date":"2024-04-23","close":228705.9375},{"date":"2024-04-24","close":231455.8906},{"date":"2024-04-25","close":229164.2656},{"date":"2024-04-26","close":228705.9375},{"date":"2024-04-29","close":230539.2344},{"date":"2024-04-30","close":230080.9219},{"date":"2024-05-02","close":228247.6094},{"date":"2024-05-03","close":220914.375},{"date":"2024-05-07","close":221831.0156},{"date":"2024-05-08","close":221831.0156},{"date":"2024-05-09","close":217247.7344},{"date":"2024-05-10","close":221372.7031},{"date":"2024-05-13","close":224580.9844},{"date":"2024-05-14","close":225955.9531},{"date":"2024-05-16","close":226414.2969},{"date":"2024-05-17","close":223664.3125},{"date":"2024-05-20","close":229622.5938},{"date":"2024-05-21","close":231914.2344},{"date":"2024-05-22","close":253914.0},{"date":"2024-05-23","close":248872.4219},{"date":"2024-05-24","close":245205.7656},{"date":"2024-05-27","close":243372.4375},{"date":"2024-05-28","close":242914.125},{"date":"2024-05-29","close":239247.5},{"date":"2024-05-30","close":235580.875},{"date":"2024-05-31","close":231914.2344},{"date":"2024-06-03","close":242914.125},{"date":"2024-06-04","close":237414.1719},{"date":"2024-06-05","close":241997.4688},{"date":"2024-06-07","close":242914.125},{"date":"2024-06-10","close":245205.7656},{"date":"2024-06-11","close":248414.0625},{"date":"2024-06-12","close":247497.4219},{"date":"2024-06-13","close":246580.7656},{"date":"2024-06-14","close":245664.0938},{"date":"2024-06-17","close":255288.9688},{"date":"2024-06-18","close":259413.9531},{"date":"2024-06-19","close":262622.2188},{"date":"2024-06-20","close":261705.5938},{"date":"2024-06-21","close":256663.9844},{"date":"2024-06-24","close":257580.6406},{"date":"2024-06-25","close":264455.5625},{"date":"2024-06-26","close":265372.2188},{"date":"2024-06-27","close":275064.125},{"date":"2024-06-28","close":272295.0},{"date":"2024-07-01","close":263987.6875},{"date":"2024-07-02","close":251526.7344},{"date":"2024-07-03","close":254757.3281},{"date":"2024-07-04","close":256141.8906},{"date":"2024-07-05","close":259372.5156},{"date":"2024-07-08","close":261218.5781},{"date":"2024-07-09","close":253372.7812},{"date":"2024-07-10","close":253372.7812},{"date":"2024-07-11","close":257064.8906},{"date":"2024-07-12","close":250603.7031},{"date":"2024-07-15","close":247834.5938},{"date":"2024-07-16","close":253372.7812},{"date":"2024-07-17","close":247834.5938},{"date":"2024-07-18","close":240450.3125},{"date":"2024-07-19","close":238604.2344},{"date":"2024-07-22","close":235373.6094},{"date":"2024-07-23","close":243219.4375},{"date":"2024-07-24","close":238604.2344},{"date":"2024-07-25","close":232143.0},{"date":"2024-07-26","close":224758.7344},{"date":"2024-07-29","close":235835.1406},{"date":"2024-07-30","close":230758.4531},{"date":"2024-07-31","close":229835.4219},{"date":"2024-08-01","close":233989.0938},{"date":"2024-08-02","close":225220.25},{"date":"2024-08-05","close":206759.5625},{"date":"2024-08-06","close":216912.9531},{"date":"2024-08-07","close":217835.9688},{"date":"2024-08-08","close":218297.5},{"date":"2024-08-09","close":224297.2188},{"date":"2024-08-12","close":224758.7344},{"date":"2024-08-13","close":224297.2188},{"date":"2024-08-14","close":222451.1719},{"date":"2024-08-16","close":235373.6094},{"date":"2024-08-19","close":235373.6094},{"date":"2024-08-20","close":236296.6719},{"date":"2024-08-21","close":233066.0312},{"date":"2024-08-22","close":228912.375},{"date":"2024-08-23","close":233066.0312},{"date":"2024-08-26","close":230296.9375},{"date":"2024-08-27","close":228450.875},{"date":"2024-08-28","close":239065.75},{"date":"2024-08-29","close":238604.2344},{"date":"2024-08-30","close":235835.1406},{"date":"2024-09-02","close":227066.3125},{"date":"2024-09-03","close":219220.5469},{"date":"2024-09-04","close":214605.3594},{"date":"2024-09-05","close":211374.75},{"date":"2024-09-06","close":209990.2031},{"date":"2024-09-09","close":211836.2812},{"date":"2024-09-10","close":213220.8125},{"date":"2024-09-11","close":206298.0625},{"date":"2024-09-12","close":214143.8438},{"date":"2024-09-13","close":218759.0156},{"date":"2024-09-19","close":227066.3125},{"date":"2024-09-20","close":231219.9688},{"date":"2024-09-23","close":229835.4219},{"date":"2024-09-24","close":233527.5625},{"date":"2024-09-25","close":232143.0},{"date":"2024-09-26","close":239065.75},{"date":"2024-09-27","close":236740.2188},{"date":"2024-09-30","close":226972.9375},{"date":"2024-10-02","close":220461.4219},{"date":"2024-10-04","close":222786.9531},{"date":"2024-10-07","close":229763.5938},{"date":"2024-10-08","close":228833.375},{"date":"2024-10-10","close":228833.375},{"date":"2024-10-11","close":231158.8906},{"date":"2024-10-14","close":231158.8906},{"date":"2024-10-15","close":228833.375},{"date":"2024-10-16","close":229763.5938},{"date":"2024-10-17","close":219066.1094},{"date":"2024-10-18","close":218135.875},{"date":"2024-10-21","close":220461.4219},{"date":"2024-10-22","close":218135.875},{"date":"2024-10-23","close":224182.2969},{"date":"2024-10-24","close":212554.5781},{"date":"2024-10-25","close":209763.9375},{"date":"2024-10-28","close":210694.1406},{"date":"2024-10-29","close":208368.5938},{"date":"2024-10-30","close":205112.8438},{"date":"2024-10-31","close":199996.6406},{"date":"2024-11-01","close":198601.3281},{"date":"2024-11-04","close":201391.9844},{"date":"2024-11-05","close":199996.6406},{"date":"2024-11-06","close":192089.8281},{"date":"2024-11-07","close":192089.8281},{"date":"2024-11-08","close":189299.1562},{"date":"2024-11-11","close":196275.7812},{"date":"2024-11-12","close":192554.9062},{"date":"2024-11-13","close":185950.375},{"date":"2024-11-14","close":187438.7031},{"date":"2024-11-15","close":191624.6875},{"date":"2024-11-18","close":201857.1094},{"date":"2024-11-19","close":200461.7812},{"date":"2024-11-20","close":203252.4219},{"date":"2024-11-21","close":200461.7812},{"date":"2024-11-22","close":201857.1094},{"date":"2024-11-25","close":203717.5156},{"date":"2024-11-26","close":207903.5},{"date":"2024-11-27","close":205577.9531},{"date":"2024-11-28","close":203717.5156},{"date":"2024-11-29","close":203252.4219},{"date":"2024-12-02","close":200926.8594},{"date":"2024-12-03","close":199531.5469},{"date":"2024-12-04","close":194415.3438},{"date":"2024-12-05","close":190229.375},{"date":"2024-12-06","close":189299.1562},{"date":"2024-12-09","close":186973.6094},{"date":"2024-12-10","close":195810.6875},{"date":"2024-12-11","close":194415.3438},{"date":"2024-12-12","close":196740.8906},{"date":"2024-12-13","close":199996.6406},{"date":"2024-12-16","close":196275.7812},{"date":"2024-12-17","close":192089.8281},{"date":"2024-12-18","close":201391.9844},{"date":"2024-12-19","close":197205.9844},{"date":"2024-12-20","close":195810.6875},{"date":"2024-12-23","close":199996.6406},{"date":"2024-12-24","close":201391.9844},{"date":"2024-12-26","close":202322.1875},{"date":"2024-12-27","close":199996.6406},{"date":"2024-12-30","close":197205.9844},{"date":"2025-01-02","close":196740.8906},{"date":"2025-01-03","close":198136.2188},{"date":"2025-01-06","close":196740.8906},{"date":"2025-01-07","close":196275.7812},{"date":"2025-01-08","close":198601.3281},{"date":"2025-01-09","close":198136.2188},{"date":"2025-01-10","close":210229.0469},{"date":"2025-01-13","close":204647.7344},{"date":"2025-01-14","close":206508.1719},{"date":"2025-01-15","close":205112.8438},{"date":"2025-01-16","close":203717.5156},{"date":"2025-01-17","close":196740.8906},{"date":"2025-01-20","close":193950.2344},{"date":"2025-01-21","close":192089.8281},{"date":"2025-01-22","close":193950.2344},{"date":"2025-01-23","close":194415.3438},{"date":"2025-01-24","close":190694.4844},{"date":"2025-01-31","close":191624.6875},{"date":"2025-02-03","close":187903.8438},{"date":"2025-02-04","close":186973.6094},{"date":"2025-02-05","close":190229.375},{"date":"2025-02-06","close":189299.1562},{"date":"2025-02-07","close":186508.5156},{"date":"2025-02-10","close":185485.25},{"date":"2025-02-11","close":185485.25},{"date":"2025-02-12","close":184275.9844},{"date":"2025-02-13","close":193950.2344},{"date":"2025-02-14","close":191624.6875},{"date":"2025-02-17","close":185857.3438},{"date":"2025-02-18","close":186508.5156},{"date":"2025-02-19","close":189764.2656},{"date":"2025-02-20","close":188834.0312},{"date":"2025-02-21","close":191624.6875},{"date":"2025-02-24","close":192554.9062},{"date":"2025-02-25","close":188368.9375},{"date":"2025-02-26","close":190694.4844},{"date":"2025-02-27","close":192131.875},{"date":"2025-02-28","close":184944.8906},{"date":"2025-03-04","close":182357.5781},{"date":"2025-03-05","close":186573.9219},{"date":"2025-03-06","close":189352.9219},{"date":"2025-03-07","close":188394.6406},{"date":"2025-03-10","close":189161.25},{"date":"2025-03-11","close":187436.375},{"date":"2025-03-12","close":189927.8594},{"date":"2025-03-13","close":192610.9844},{"date":"2025-03-14","close":190215.3438},{"date":"2025-03-17","close":190694.4688},{"date":"2025-03-18","close":192131.875},{"date":"2025-03-19","close":195485.8125},{"date":"2025-03-20","close":194048.3906},{"date":"2025-03-21","close":196444.0625},{"date":"2025-03-24","close":204110.1719},{"date":"2025-03-25","close":210818.0},{"date":"2025-03-26","close":212734.5469},{"date":"2025-03-27","close":203631.0312},{"date":"2025-03-28","close":196444.0625},{"date":"2025-03-31","close":188969.6094},{"date":"2025-04-01","close":190311.1562},{"date":"2025-04-02","close":188107.1719},{"date":"2025-04-03","close":185711.5156},{"date":"2025-04-04","close":183794.9844},{"date":"2025-04-07","close":171625.0156},{"date":"2025-04-08","close":171720.8438},{"date":"2025-04-09","close":170570.9375},{"date":"2025-04-10","close":179195.3125},{"date":"2025-04-11","close":170091.7969},{"date":"2025-04-14","close":171816.6875},{"date":"2025-04-15","close":179195.3125},{"date":"2025-04-16","close":174116.5156},{"date":"2025-04-17","close":174116.5156},{"date":"2025-04-18","close":179386.9844},{"date":"2025-04-21","close":179482.8125},{"date":"2025-04-22","close":177853.75},{"date":"2025-04-23","close":182070.1094},{"date":"2025-04-24","close":181016.0312},{"date":"2025-04-25","close":180920.1875},{"date":"2025-04-28","close":181111.8438},{"date":"2025-04-29","close":184753.25},{"date":"2025-04-30","close":182645.0469},{"date":"2025-05-02","close":181495.125},{"date":"2025-05-07","close":179770.2969},{"date":"2025-05-08","close":179291.125},{"date":"2025-05-09","close":181974.2812},{"date":"2025-05-12","close":187628.0312},{"date":"2025-05-13","close":188490.4531},{"date":"2025-05-14","close":188873.7656},{"date":"2025-05-15","close":184849.0781},{"date":"2025-05-16","close":185711.5156},{"date":"2025-05-19","close":183028.375},{"date":"2025-05-20","close":181590.9688},{"date":"2025-05-21","close":180153.5781},{"date":"2025-05-22","close":174787.3125},{"date":"2025-05-23","close":172391.6406},{"date":"2025-05-26","close":174308.1406},{"date":"2025-05-27","close":174308.1406},{"date":"2025-05-28","close":178141.2344},{"date":"2025-05-29","close":185523.3125},{"date":"2025-05-30","close":179986.7344},{"date":"2025-06-02","close":178724.0312},{"date":"2025-06-04","close":180666.6562},{"date":"2025-06-05","close":184163.4531},{"date":"2025-06-09","close":192128.3281},{"date":"2025-06-10","close":191351.25},{"date":"2025-06-11","close":195236.5781},{"date":"2025-06-12","close":195722.2344},{"date":"2025-06-13","close":193293.9219},{"date":"2025-06-16","close":195722.2344},{"date":"2025-06-17","close":199121.8594},{"date":"2025-06-18","close":200093.1875},{"date":"2025-06-19","close":201064.5156},{"date":"2025-06-20","close":203978.5156},{"date":"2025-06-23","close":195722.2344},{"date":"2025-06-24","close":200093.1875},{"date":"2025-06-25","close":210777.7812},{"date":"2025-06-26","close":203492.8438},{"date":"2025-06-27","close":199121.8594},{"date":"2025-06-30","close":197664.875},{"date":"2025-07-01","close":203978.5156},{"date":"2025-07-02","close":207378.125},{"date":"2025-07-03","close":208349.4844},{"date":"2025-07-04","close":204464.1562},{"date":"2025-07-07","close":202521.5156},{"date":"2025-07-08","close":204949.8438},{"date":"2025-07-09","close":203492.8438},{"date":"2025-07-10","close":202035.8281},{"date":"2025-07-11","close":202035.8281},{"date":"2025-07-14","close":210777.7969},{"date":"2025-07-15","close":204949.8281},{"date":"2025-07-16","close":201550.1875},{"date":"2025-07-17","close":203978.5},{"date":"2025-07-18","close":204464.1562},{"date":"2025-07-21","close":203007.1719},{"date":"2025-07-22","close":200578.8594},{"date":"2025-07-23","close":215634.4219},{"date":"2025-07-24","close":211263.4531},{"date":"2025-07-25","close":210292.125},{"date":"2025-07-28","close":210901.625},{"date":"2025-07-29","close":210419.0312},{"date":"2025-07-30","close":215245.1406},{"date":"2025-07-31","close":205592.8906},{"date":"2025-08-01","close":202697.25},{"date":"2025-08-04","close":203662.4375},{"date":"2025-08-05","close":203179.8594},{"date":"2025-08-06","close":203179.8594},{"date":"2025-08-07","close":205110.2812},{"date":"2025-08-08","close":205110.2812},{"date":"2025-08-11","close":205110.2812},{"date":"2025-08-12","close":205592.8906},{"date":"2025-08-13","close":208488.5625},{"date":"2025-08-14","close":209936.4062},{"date":"2025-08-18","close":208971.1875},{"date":"2025-08-19","close":211384.25},{"date":"2025-08-20","close":212832.0938},{"date":"2025-08-21","close":213797.3125},{"date":"2025-08-22","close":212349.4688},{"date":"2025-08-25","close":214279.9219},{"date":"2025-08-26","close":210901.625},{"date":"2025-08-27","close":212349.4688},{"date":"2025-08-28","close":216742.9062},{"date":"2025-08-29","close":214790.2656},{"date":"2025-09-01","close":215278.4219},{"date":"2025-09-02","close":214790.2656},{"date":"2025-09-03","close":216254.75},{"date":"2025-09-04","close":216254.75},{"date":"2025-09-05","close":214790.2656},{"date":"2025-09-08","close":213325.7812},{"date":"2025-09-09","close":213813.9531},{"date":"2025-09-10","close":215278.4375},{"date":"2025-09-11","close":217719.2188},{"date":"2025-09-12","close":218207.375},{"date":"2025-09-15","close":209908.6875},{"date":"2025-09-16","close":209908.6875},{"date":"2025-09-17","close":210884.9844},{"date":"2025-09-18","close":211373.1562},{"date":"2025-09-19","close":214000.0},{"date":"2025-09-22","close":212837.6406},{"date":"2025-09-23","close":213813.9531},{"date":"2025-09-24","close":212349.4688},{"date":"2025-09-25","close":211861.3125},{"date":"2025-09-26","close":209420.5156},{"date":"2025-09-29","close":209908.6875},{"date":"2025-09-30","close":209908.6875},{"date":"2025-10-01","close":210396.8281},{"date":"2025-10-02","close":214790.2656},{"date":"2025-10-10","close":211861.3125},{"date":"2025-10-13","close":213325.7812},{"date":"2025-10-14","close":217719.2188},{"date":"2025-10-15","close":218207.375},{"date":"2025-10-16","close":236269.2969},{"date":"2025-10-17","close":237245.6094},{"date":"2025-10-20","close":242127.2188},{"date":"2025-10-21","close":250425.9219},{"date":"2025-10-22","close":254819.375},{"date":"2025-10-23","close":246032.5},{"date":"2025-10-24","close":246520.6406},{"date":"2025-10-27","close":248473.2969},{"date":"2025-10-28","close":244568.0156},{"date":"2025-10-29","close":251890.4062},{"date":"2025-10-30","close":258724.6406},{"date":"2025-10-31","close":283132.5938},{"date":"2025-11-03","close":284597.0938},{"date":"2025-11-04","close":269464.125},{"date":"2025-11-05","close":262141.75},{"date":"2025-11-06","close":262629.875},{"date":"2025-11-07","close":257748.3125},{"date":"2025-11-10","close":264094.4062},{"date":"2025-11-11","close":262629.875},{"date":"2025-11-12","close":268976.0},{"date":"2025-11-13","close":271904.9375},{"date":"2025-11-14","close":266047.0312},{"date":"2025-11-17","close":265070.6875},{"date":"2025-11-18","close":258236.4844},{"date":"2025-11-19","close":257748.3125},{"date":"2025-11-20","close":255795.6875},{"date":"2025-11-21","close":253354.875},{"date":"2025-11-24","close":251402.25},{"date":"2025-11-25","close":251402.25},{"date":"2025-11-26","close":255307.5312},{"date":"2025-11-27","close":259401.2969},{"date":"2025-11-28","close":257771.875},{"date":"2025-12-01","close":250871.6875},{"date":"2025-12-02","close":262207.7188},{"date":"2025-12-03","close":262700.5938},{"date":"2025-12-04","close":279458.2188},{"date":"2025-12-05","close":310509.1562},{"date":"2025-12-08","close":311002.0312},{"date":"2025-12-09","close":302623.1875},{"date":"2025-12-10","close":298187.3438},{"date":"2025-12-11","close":291287.1875},{"date":"2025-12-12","close":297201.625},{"date":"2025-12-15","close":289315.6875},{"date":"2025-12-16","close":281922.5938},{"date":"2025-12-17","close":281922.5938},{"date":"2025-12-18","close":278472.5312},{"date":"2025-12-19","close":284386.9375},{"date":"2025-12-22","close":284879.8125},{"date":"2025-12-23","close":282908.3125},{"date":"2025-12-24","close":284879.8125},{"date":"2025-12-26","close":281922.625},{"date":"2025-12-29","close":289315.6562},{"date":"2025-12-30","close":292272.9062},{"date":"2026-01-02","close":294244.375},{"date":"2026-01-05","close":300158.8438},{"date":"2026-01-06","close":303608.9375},{"date":"2026-01-07","close":345503.0625},{"date":"2026-01-08","close":335645.5938},{"date":"2026-01-09","close":360782.0625},{"date":"2026-01-12","close":361767.8125},{"date":"2026-01-13","close":400211.8125},{"date":"2026-01-14","close":405633.4062},{"date":"2026-01-15","close":415983.6875},{"date":"2026-01-16","close":407112.0},{"date":"2026-01-19","close":476147.7188},{"date":"2026-01-20","close":472171.0625},{"date":"2026-01-21","close":541173.0625},{"date":"2026-01-22","close":521458.25},{"date":"2026-01-23","close":502729.125},{"date":"2026-01-26","close":485478.625},{"date":"2026-01-27","close":481535.6562},{"date":"2026-01-28","close":485478.625},{"date":"2026-01-29","close":520472.4688},{"date":"2026-01-30","close":492871.6875},{"date":"2026-02-02","close":471185.3125},{"date":"2026-02-03","close":484492.8438},{"date":"2026-02-04","close":496814.625},{"date":"2026-02-05","close":481535.625},{"date":"2026-02-06","close":460835.0},{"date":"2026-02-09","close":471185.3125},{"date":"2026-02-10","close":473649.6875},{"date":"2026-02-11","close":501743.375},{"date":"2026-02-12","close":498786.125},{"date":"2026-02-13","close":491885.9375},{"date":"2026-02-19","close":505686.3438},{"date":"2026-02-20","close":501743.375},{"date":"2026-02-23","close":515543.7812},{"date":"2026-02-24","close":516529.5},{"date":"2026-02-25","close":563845.25},{"date":"2026-02-26","close":602952.9375},{"date":"2026-02-27","close":667307.5625},{"date":"2026-03-03","close":589092.0},{"date":"2026-03-04","close":496025.375},{"date":"2026-03-05","close":542558.6875},{"date":"2026-03-06","close":547509.0625},{"date":"2026-03-09","close":501965.7812},{"date":"2026-03-10","close":519787.0312},{"date":"2026-03-11","close":524737.375},{"date":"2026-03-12","close":515826.75},{"date":"2026-03-13","close":511866.4688},{"date":"2026-03-16","close":500975.6875},{"date":"2026-03-17","close":516816.8438},{"date":"2026-03-18","close":539588.4375},{"date":"2026-03-19","close":516816.8438},{"date":"2026-03-20","close":511866.4688},{"date":"2026-03-23","close":480184.2188},{"date":"2026-03-24","close":487114.7188},{"date":"2026-03-25","close":496025.375},{"date":"2026-03-26","close":485134.5938},{"date":"2026-03-27","close":490084.9375},{"date":"2026-03-30","close":464838.125},{"date":"2026-03-31","close":441076.4688},{"date":"2026-04-01","close":482659.4062},{"date":"2026-04-02","close":460877.8438},{"date":"2026-04-03","close":469270.9375},{"date":"2026-04-06","close":464343.0938},{"date":"2026-04-07","close":468303.375},{"date":"2026-04-08","close":502955.8438},{"date":"2026-04-09","close":484639.5625},{"date":"2026-04-10","close":484639.5625},{"date":"2026-04-13","close":473748.7812},{"date":"2026-04-14","close":486619.6875},{"date":"2026-04-15","close":502955.8438},{"date":"2026-04-16","close":528697.6875},{"date":"2026-04-17","close":532658.0},{"date":"2026-04-20","close":521767.2188},{"date":"2026-04-21","close":540578.5625},{"date":"2026-04-22","close":535628.125},{"date":"2026-04-23","close":526717.5625},{"date":"2026-04-24","close":507906.1875},{"date":"2026-04-27","close":518797.0},{"date":"2026-04-28","close":549489.1875},{"date":"2026-04-29","close":550479.1875},{"date":"2026-04-30","close":525727.5},{"date":"2026-05-04","close":533648.0625},{"date":"2026-05-06","close":544538.8125},{"date":"2026-05-07","close":566320.375},{"date":"2026-05-08","close":606913.25},{"date":"2026-05-11","close":639585.5625},{"date":"2026-05-12","close":639585.5625},{"date":"2026-05-13","close":702950.125},{"date":"2026-05-14","close":704930.25},{"date":"2026-05-15","close":693049.4375},{"date":"2026-05-18","close":656416.8125},{"date":"2026-05-19","close":598002.625},{"date":"2026-05-20","close":586121.75},{"date":"2026-05-21","close":659387.0},{"date":"2026-05-22","close":648496.25},{"date":"2026-05-26","close":682158.625},{"date":"2026-05-27","close":674238.0},{"date":"2026-05-28","close":672747.4375},{"date":"2026-05-29","close":718458.5},{"date":"2026-06-01","close":745288.9375},{"date":"2026-06-02","close":724420.8125},{"date":"2026-06-04","close":695603.0},{"date":"2026-06-05","close":695603.0},{"date":"2026-06-08","close":634986.1875},{"date":"2026-06-09","close":634986.1875},{"date":"2026-06-10","close":598218.5625},{"date":"2026-06-11","close":593250.0},{"date":"2026-06-12","close":603187.1875},{"date":"2026-06-15","close":642935.9375},{"date":"2026-06-16","close":635979.875},{"date":"2026-06-17","close":614118.0625},{"date":"2026-06-18","close":597224.875},{"date":"2026-06-19","close":609149.5},{"date":"2026-06-22","close":577350.5},{"date":"2026-06-23","close":507790.1875},{"date":"2026-06-24","close":505802.75},{"date":"2026-06-25","close":499840.4375},{"date":"2026-06-26","close":477481.7812},{"date":"2026-06-29","close":493878.125},{"date":"2026-06-30","close":491890.6875},{"date":"2026-07-01","close":484437.8125},{"date":"2026-07-02","close":478972.3438},{"date":"2026-07-03","close":488909.5312},{"date":"2026-07-06","close":498846.7188},{"date":"2026-07-07","close":476488.0625},{"date":"2026-07-08","close":459594.8438},{"date":"2026-07-09","close":442701.625},{"date":"2026-07-10","close":454626.25},{"date":"2026-07-13","close":441211.0312},{"date":"2026-07-14","close":421833.5312},{"date":"2026-07-15","close":431273.8438},{"date":"2026-07-16","close":422330.375},{"date":"2026-07-20","close":396493.7188},{"date":"2026-07-21","close":396493.7188},{"date":"2026-07-22","close":415374.375},{"date":"2026-07-23","close":429286.4062},{"date":"2026-07-24","close":398481.1562},{"date":"2026-07-27","close":400468.5938},{"date":"2026-07-28","close":361713.5625},{"date":"2026-07-29","close":351279.5},{"date":"2026-07-30","close":348795.2188},{"date":"2026-07-31","close":385562.8125},{"date":"2026-08-03","close":390531.4062},{"date":"2026-08-04","close":390034.5312},{"date":"2026-08-05","close":401959.1562},{"date":"2026-08-06","close":397487.4375},{"date":"2026-08-07","close":393015.6875},{"date":"2026-08-10","close":405437.1875},{"date":"2026-08-11","close":400468.5938},{"date":"2026-08-12","close":406927.75},{"date":"2026-08-13","close":415871.2188},{"date":"2026-08-14","close":450154.5},{"date":"2026-08-18","close":432267.5625},{"date":"2026-08-19","close":411399.5},{"date":"2026-08-20","close":414877.5},{"date":"2026-08-21","close":412393.2188},{"date":"2026-08-24","close":411399.5},{"date":"2026-08-25","close":418355.5312},{"date":"2026-08-26","close":405437.1875},{"date":"2026-08-27","close":395500.0},{"date":"2026-08-28","close":399500.0},{"date":"2026-08-31","close":403500.0},{"date":"2026-09-01","close":400500.0},{"date":"2026-09-02","close":378000.0},{"date":"2026-09-03","close":383500.0},{"date":"2026-09-04","close":383500.0},{"date":"2026-09-07","close":393000.0},{"date":"2026-09-08","close":385000.0},{"date":"2026-09-09","close":388000.0},{"date":"2026-09-10","close":389000.0},{"date":"2026-09-11","close":382500.0},{"date":"2026-09-14","close":367500.0},{"date":"2026-09-15","close":369500.0},{"date":"2026-09-16","close":362500.0},{"date":"2026-09-17","close":364500.0},{"date":"2026-09-18","close":366500.0},{"date":"2026-09-21","close":361500.0},{"date":"2026-09-22","close":362000.0},{"date":"2026-09-23","close":357000.0},{"date":"2026-09-28","close":354000.0},{"date":"2026-09-29","close":350500.0},{"date":"2026-09-30","close":347000.0},{"date":"2026-10-01","close":349000.0},{"date":"2026-10-02","close":347000.0},{"date":"2026-10-06","close":348500.0},{"date":"2026-10-07","close":336500.0},{"date":"2026-10-08","close":324500.0},{"date":"2026-10-12","close":318500.0},{"date":"2026-10-13","close":311500.0},{"date":"2026-10-14","close":313500.0},{"date":"2026-10-15","close":289500.0},{"date":"2026-10-16","close":314000.0},{"date":"2026-10-19","close":324500.0},{"date":"2026-10-20","close":305500.0},{"date":"2026-10-21","close":310000.0},{"date":"2026-10-22","close":300500.0},{"date":"2026-10-23","close":287500.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":8975.0,"foreign_net":72354.0,"institution_net":-81329.0},{"date":"2026-10-21","retail_net":40994.0,"foreign_net":70277.0,"institution_net":-111271.0},{"date":"2026-10-20","retail_net":34590.0,"foreign_net":-17254.0,"institution_net":-17336.0},{"date":"2026-10-19","retail_net":-95854.0,"foreign_net":-31974.0,"institution_net":127828.0},{"date":"2026-10-16","retail_net":-223511.0,"foreign_net":168742.0,"institution_net":54769.0},{"date":"2026-10-15","retail_net":-26218.0,"foreign_net":-92119.0,"institution_net":118337.0},{"date":"2026-10-14","retail_net":-67282.0,"foreign_net":4291.0,"institution_net":62991.0},{"date":"2026-10-13","retail_net":-76730.0,"foreign_net":-73040.0,"institution_net":149770.0},{"date":"2026-10-12","retail_net":-104594.0,"foreign_net":-3183.0,"institution_net":107777.0},{"date":"2026-10-08","retail_net":157380.0,"foreign_net":-55617.0,"institution_net":-101763.0},{"date":"2026-10-07","retail_net":384889.0,"foreign_net":-221350.0,"institution_net":-163539.0},{"date":"2026-10-06","retail_net":17435.0,"foreign_net":-11478.0,"institution_net":-5957.0},{"date":"2026-10-02","retail_net":150530.0,"foreign_net":-78974.0,"institution_net":-71556.0},{"date":"2026-10-01","retail_net":57921.0,"foreign_net":-30622.0,"institution_net":-27299.0},{"date":"2026-09-30","retail_net":96630.0,"foreign_net":-86461.0,"institution_net":-10169.0},{"date":"2026-09-29","retail_net":196235.0,"foreign_net":-170192.0,"institution_net":-26043.0},{"date":"2026-09-28","retail_net":10054.0,"foreign_net":-28575.0,"institution_net":18521.0},{"date":"2026-09-23","retail_net":214479.0,"foreign_net":-140017.0,"institution_net":-74462.0},{"date":"2026-09-22","retail_net":59683.0,"foreign_net":-77901.0,"institution_net":18218.0},{"date":"2026-09-21","retail_net":230798.0,"foreign_net":-141808.0,"institution_net":-88990.0},{"date":"2026-09-18","retail_net":-6328.0,"foreign_net":-40249.0,"institution_net":46577.0},{"date":"2026-09-17","retail_net":5128.0,"foreign_net":26071.0,"institution_net":-31199.0},{"date":"2026-09-16","retail_net":86511.0,"foreign_net":-93098.0,"institution_net":6587.0},{"date":"2026-09-15","retail_net":8661.0,"foreign_net":52003.0,"institution_net":-60664.0},{"date":"2026-09-14","retail_net":50467.0,"foreign_net":38040.0,"institution_net":-88507.0},{"date":"2026-09-11","retail_net":55246.0,"foreign_net":-19536.0,"institution_net":-35710.0},{"date":"2026-09-10","retail_net":11546.0,"foreign_net":125711.0,"institution_net":-137257.0},{"date":"2026-09-09","retail_net":-14600.0,"foreign_net":36894.0,"institution_net":-22294.0},{"date":"2026-09-08","retail_net":211207.0,"foreign_net":-126274.0,"institution_net":-84933.0},{"date":"2026-09-07","retail_net":-60109.0,"foreign_net":21408.0,"institution_net":38701.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":8975.0,"foreign_net":72354.0,"institution_net":-81329.0},"d3":{"retail_net":84559.0,"foreign_net":125377.0,"institution_net":-209936.0},"d7":{"retail_net":-328306.0,"foreign_net":174317.0,"institution_net":153989.0},"d14":{"retail_net":258525.0,"foreign_net":-299947.0,"institution_net":41422.0},"d30":{"retail_net":1414133.0,"foreign_net":-923931.0,"institution_net":-490202.0}},"analysis":"최근 5일 외국인 순매수 26.21만, 기관 순매수 -2.73만. 30일 누적: 외국인 -92.39만, 기관 -49.02만.","foreign_flow":262145.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-27339.0},"insider_trades":[],"price_analysis":{"current":292500.0,"low_30d":287500.0,"support":298150.0,"high_30d":394000.0,"change_1d":-2.7,"change_7d":-8.9,"change_30d":-23.2,"resistance":383350.0,"position_in_range":5.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.94,"per":3.41,"quarter":"2024-Q2"},{"pbr":0.77,"per":2.89,"quarter":"2024-Q3"},{"pbr":0.62,"per":4.37,"quarter":"2024-Q4"},{"pbr":0.59,"per":4.19,"quarter":"2025-Q1"},{"pbr":0.62,"per":4.71,"quarter":"2025-Q2"},{"pbr":0.63,"per":5.28,"quarter":"2025-Q3"},{"pbr":0.87,"per":8.27,"quarter":"2025-Q4"},{"pbr":1.26,"per":13.52,"quarter":"2026-Q1"},{"pbr":1.37,"per":15.79,"quarter":"2026-Q2"},{"pbr":0.44,"per":9.39,"quarter":"현재"}],"timeline":[{"close":272295.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":226972.9375,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":197205.9844,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":188969.6094,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":197664.875,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":209908.6875,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":292272.9062,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":441076.4688,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":491890.6875,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.85,"pbr_5y_low":0.59,"per_5y_avg":6.94,"per_5y_low":2.89,"current_pbr":0.44,"current_per":9.39,"pbr_5y_high":1.37,"per_5y_high":15.79,"pbr_5y_median":0.77,"per_5y_median":4.71,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":77.8,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["부채비율(부채총계/자본총계) 1.9배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"AUTOMOTIVE"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +7.1%"},"momentum":{"grade":"D","reason":"RSI 33"},"valuation":{"grade":"C","reason":"PER 9.49x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 2.1%"},"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":0.73,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.13,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":2.43,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.91,"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":17.75,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":5.09,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":4.88,"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":0.94,"per":3.41,"close":272295.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.77,"per":2.89,"close":226972.9375,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.62,"per":4.37,"close":197205.9844,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.59,"per":4.19,"close":188969.6094,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.62,"per":4.71,"close":197664.875,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.63,"per":5.28,"close":209908.6875,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.87,"per":8.27,"close":292272.9062,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.26,"per":13.52,"close":441076.4688,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.37,"per":15.79,"close":491890.6875,"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":"9.5배"},{"label":"PBR","value":"0.4배"},{"label":"5년 PER 밴드","value":"하위 78%"},{"label":"ROE","value":"2.1%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based_sanitized","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":9621.0,"pbr":null,"per":null,"roa":0.007320336966945813,"roe":0.021326523525263125,"revenue":49215328000000.0,"market_cap":null,"net_income":2887962000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.17751382252293432,"total_assets":394512167000000.0,"total_equity":135416445000000.0,"profit_margin":0.05868013314876211,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2850888000000.0,"operating_margin":0.05792683125062176},{"eps":8811.18,"pbr":1.21,"per":15.03,"roa":0.006734485756763206,"roe":0.019549193285306486,"revenue":45938886000000.0,"market_cap":108726400000000.0,"net_income":2584926000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.17450442746913802,"total_assets":383834207000000.0,"total_equity":132226735000000.0,"profit_margin":0.05626880024909616,"dividend_yield":1.88,"fiscal_quarter":"Q1","operating_income":2514686000000.0,"operating_margin":0.05473981236723938},{"eps":4035.968364002113,"pbr":null,"per":null,"roa":0.003210097696118294,"roe":0.009275709777331276,"revenue":46838586000000.0,"market_cap":null,"net_income":1184028000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.16745678445544876,"total_assets":368844849000000.0,"total_equity":127648237000000.0,"profit_margin":0.02527890145957865,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1695379000000.0,"operating_margin":0.03619620370264807},{"eps":8686.19475097144,"pbr":null,"per":null,"roa":0.007189480270550056,"roe":0.02032905915510073,"revenue":46721448000000.0,"market_cap":null,"net_income":2548183000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.17730741136276426,"total_assets":354432157000000.0,"total_equity":125346824000000.0,"profit_margin":0.05453989782165998,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2537266000000.0,"operating_margin":0.05430623639918009},{"eps":11079.823961446342,"pbr":null,"per":null,"roa":0.009568343761434363,"roe":0.026744011709871604,"revenue":48286677000000.0,"market_cap":null,"net_income":3250390000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.1886613568376221,"total_assets":339702469000000.0,"total_equity":121537114000000.0,"profit_margin":0.06731442712448404,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":3601597000000.0,"operating_margin":0.07458779986040456},{"eps":11529.098142506713,"pbr":null,"per":null,"roa":0.009842477906716367,"roe":0.027821894480750797,"revenue":44407761000000.0,"market_cap":null,"net_income":3382174000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.20220582613926427,"total_assets":343630337000000.0,"total_equity":121565194000000.0,"profit_margin":0.07616177721727516,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":3633609000000.0,"operating_margin":0.08182373797228822},{"eps":8433.600708407552,"pbr":null,"per":null,"roa":0.007281249084291676,"roe":0.020570673935241892,"revenue":46623701000000.0,"market_cap":null,"net_income":2474157000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.19488491486336532,"total_assets":339798429000000.0,"total_equity":120275933000000.0,"profit_margin":0.05306650795482752,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2822194000000.0,"operating_margin":0.06053131646498848},{"eps":10927.705408770886,"pbr":null,"per":null,"roa":0.01047366976724558,"roe":0.028748401568785616,"revenue":42928332000000.0,"market_cap":null,"net_income":3205850000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.19795616563904697,"total_assets":306086603000000.0,"total_equity":111514026000000.0,"profit_margin":0.07467911867621597,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":3580900000000.0,"operating_margin":0.08341577306101713},{"eps":14227.474649677559,"pbr":null,"per":null,"roa":0.01359897292518091,"roe":0.038010527237676846,"revenue":45020581000000.0,"market_cap":null,"net_income":4173900000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.21628419233416823,"total_assets":306927591000000.0,"total_equity":109809053000000.0,"profit_margin":0.09271093147376308,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":4279136000000.0,"operating_margin":0.09504844017894838},{"eps":11507.967257465792,"pbr":null,"per":null,"roa":0.011407960158657105,"roe":0.03218109662735535,"revenue":40658539000000.0,"market_cap":null,"net_income":3376001000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.20728199308883186,"total_assets":295933800000000.0,"total_equity":104906338000000.0,"profit_margin":0.08303301306522598,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":3557362000000.0,"operating_margin":0.08749360128262355},{"eps":41832.3034501815,"pbr":null,"per":null,"roa":0.04344740931084671,"roe":0.12054187705973042,"revenue":41632528000000.0,"market_cap":null,"net_income":12272301000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.20194879830501766,"total_assets":282463355000000.0,"total_equity":101809440000000.0,"profit_margin":0.29477674283915695,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":3474472000000.0,"operating_margin":0.08345570559635485},{"eps":12173.0,"pbr":null,"per":null,"roa":0.01182278957788336,"roe":0.032605787263186164,"revenue":41002663000000.0,"market_cap":null,"net_income":3303451000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.2063611819554257,"total_assets":279413837000000.0,"total_equity":101314867000000.0,"profit_margin":0.08056674270156551,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":3821799000000.0,"operating_margin":0.09320855574673284}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":79740.7454,"per":3.41,"date":"2024-06","close":272295.0,"source":"reported"},{"eps":79740.7454,"per":2.88,"date":"2024-07","close":229835.42,"source":"reported"},{"eps":79740.7454,"per":2.96,"date":"2024-08","close":235835.14,"source":"reported"},{"eps":78495.4508,"per":2.89,"date":"2024-09","close":226972.94,"source":"reported"},{"eps":78495.4508,"per":2.55,"date":"2024-10","close":199996.64,"source":"reported"},{"eps":78495.4508,"per":2.59,"date":"2024-11","close":203252.42,"source":"reported"},{"eps":45096.748,"per":4.37,"date":"2024-12","close":197205.98,"source":"reported"},{"eps":45096.748,"per":4.25,"date":"2025-01","close":191624.69,"source":"reported"},{"eps":45096.748,"per":4.1,"date":"2025-02","close":184944.89,"source":"reported"},{"eps":45117.8789,"per":4.19,"date":"2025-03","close":188969.61,"source":"reported"},{"eps":45117.8789,"per":4.05,"date":"2025-04","close":182645.05,"source":"reported"},{"eps":45117.8789,"per":3.99,"date":"2025-05","close":179986.73,"source":"reported"},{"eps":41970.2282,"per":4.71,"date":"2025-06","close":197664.88,"source":"reported"},{"eps":41970.2282,"per":4.9,"date":"2025-07","close":205592.89,"source":"reported"},{"eps":41970.2282,"per":5.12,"date":"2025-08","close":214790.27,"source":"reported"},{"eps":39728.7176,"per":5.28,"date":"2025-09","close":209908.69,"source":"reported"},{"eps":39728.7176,"per":7.13,"date":"2025-10","close":283132.59,"source":"reported"},{"eps":39728.7176,"per":6.49,"date":"2025-11","close":257771.88,"source":"reported"},{"eps":35331.0852,"per":8.27,"date":"2025-12","close":292272.91,"source":"reported"},{"eps":35331.0852,"per":13.95,"date":"2026-01","close":492871.69,"source":"reported"},{"eps":35331.0852,"per":18.89,"date":"2026-02","close":667307.56,"source":"reported"},{"eps":32613.1671,"per":13.52,"date":"2026-03","close":441076.47,"source":"reported"},{"eps":32613.1671,"per":16.12,"date":"2026-04","close":525727.5,"source":"reported"},{"eps":32613.1671,"per":22.03,"date":"2026-05","close":718458.5,"source":"reported"},{"eps":31154.3431,"per":15.79,"date":"2026-06","close":491890.69,"source":"reported"},{"eps":31154.3431,"per":12.38,"date":"2026-07","close":385562.81,"source":"reported"},{"eps":31154.3431,"per":12.95,"date":"2026-08","close":403500.0,"source":"reported"},{"eps":31154.3431,"per":11.14,"date":"2026-09","close":347000.0,"source":"reported"},{"eps":31154.3431,"per":9.23,"date":"2026-10","close":287500.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":7.94,"std":5.41,"count":29,"current":9.23,"lower_1sd":2.53,"upper_1sd":13.34},"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":"현대차","phase":"above-fold","symbol_resolved":true}