{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:31:14.435575+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":7.7,"direction":"higher_better","percentile":64},{"name":"영업이익 성장률","unit":"%","value":15.9,"direction":"higher_better","percentile":72}],"summary":"매출 +7.7%","percentile":68},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":41.0,"direction":null,"percentile":41},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-16.1,"direction":"higher_better","percentile":23}],"summary":"RSI 41","percentile":31},"valuation":{"grade":"C","metrics":[],"summary":"PER 14.1x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.19,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":3.06,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":1.94,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.69,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.2%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.98,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.61,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":2.1,"rating":"fair","direction":"higher_better","percentile":55},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.0,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 2.0x, 순차입금비율 0.6x","percentile":47}},"signals":[],"summary":"POSCO홀딩스(005490)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 21.83조. 현재가 275,500원, 전일 대비 -3.7%, 30일 -16.1%. PER 14.1배 / ROE 1.2%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 4.19만, 기관 순매도 3.99만.","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":2.17,"direction":"higher_better","percentile":null}],"summary":"배당수익률 2.17%","value_pct":2.17},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":30.6,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":3.3,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.61,"direction":"lower_better","percentile":null}],"summary":"배당성향 31%로 낮아 안정적","percentile":73},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":2.17},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-7326.896577012201,"grade":"D","trend":"하락","atr_14":14285.714285714286,"rsi_14":41.048034934497814,"sma_20":305725.0,"sma_60":318525.0,"comment":"하락 추세, RSI 41","analysis":"RSI(14) 41.0로 중립 구간입니다. MACD(-7326.90)가 시그널선(-6510.55)을 하회합니다(데드크로스). 현재가가 SMA20(305725)과 SMA60(318525) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 287810~323640 (현재 위치 -34%).","bb_lower":287809.9923248691,"bb_upper":323640.0076751309,"macd_signal":-6510.54582629135},"change_pct":-3.67,"chart_data":[{"date":"2024-10-23","open":315973,"high":329815,"low":315496,"close":326474,"volume":252149,"rsi_14":25.84,"sma_20":365075.0,"sma_60":350550.0,"sma_120":366141.67},{"date":"2024-10-24","open":328860,"high":331247,"low":321701,"close":324087,"volume":162175,"rsi_14":28.05,"sma_20":363075.0,"sma_60":350291.67,"sma_120":365670.83},{"date":"2024-10-25","open":325519,"high":329815,"low":317405,"close":320269,"volume":182841,"rsi_14":28.93,"sma_20":360575.0,"sma_60":350108.33,"sma_120":365195.83},{"date":"2024-10-28","open":320269,"high":334588,"low":320269,"close":333633,"volume":308847,"rsi_14":32.34,"sma_20":359300.0,"sma_60":350008.33,"sma_120":364820.83},{"date":"2024-10-29","open":330769,"high":332201,"low":323133,"close":330769,"volume":285997,"rsi_14":32.34,"sma_20":357475.0,"sma_60":349841.67,"sma_120":364316.67},{"date":"2024-10-30","open":327428,"high":331247,"low":323610,"close":324564,"volume":229872,"rsi_14":31.58,"sma_20":355150.0,"sma_60":349458.33,"sma_120":363775.0},{"date":"2024-10-31","open":321223,"high":323610,"low":316450,"close":320269,"volume":288308,"rsi_14":31.58,"sma_20":352675.0,"sma_60":349058.33,"sma_120":363245.83},{"date":"2024-11-01","open":318360,"high":326951,"low":315496,"close":321701,"volume":160079,"rsi_14":33.73,"sma_20":350750.0,"sma_60":348816.67,"sma_120":362691.67},{"date":"2024-11-04","open":323133,"high":332679,"low":320269,"close":329338,"volume":229044,"rsi_14":45.34,"sma_20":349550.0,"sma_60":348525.0,"sma_120":362179.17},{"date":"2024-11-05","open":326474,"high":326474,"low":320746,"close":324087,"volume":171552,"rsi_14":45.06,"sma_20":347575.0,"sma_60":348241.67,"sma_120":361645.83},{"date":"2024-11-06","open":325519,"high":326951,"low":306904,"close":307859,"volume":436092,"rsi_14":39.25,"sma_20":344900.0,"sma_60":348375.0,"sma_120":361016.67},{"date":"2024-11-07","open":302227,"high":312083,"low":297065,"close":307859,"volume":350208,"rsi_14":41.15,"sma_20":342725.0,"sma_60":348333.33,"sma_120":360408.33},{"date":"2024-11-08","open":311200,"high":316928,"low":304518,"close":305472,"volume":462499,"rsi_14":38.54,"sma_20":340375.0,"sma_60":348233.33,"sma_120":359750.0},{"date":"2024-11-11","open":299745,"high":303086,"low":294017,"close":297358,"volume":424816,"rsi_14":39.9,"sma_20":337725.0,"sma_60":348108.33,"sma_120":359000.0},{"date":"2024-11-12","open":295926,"high":300699,"low":289244,"close":291153,"volume":411877,"rsi_14":30.53,"sma_20":335350.0,"sma_60":347766.67,"sma_120":358187.5},{"date":"2024-11-13","open":288290,"high":292108,"low":274925,"close":275880,"volume":625102,"rsi_14":26.73,"sma_20":332425.0,"sma_60":347125.0,"sma_120":357279.17},{"date":"2024-11-14","open":275880,"high":295926,"low":266334,"close":295926,"volume":936177,"rsi_14":39.84,"sma_20":330800.0,"sma_60":346883.33,"sma_120":356520.83},{"date":"2024-11-15","open":274448,"high":275880,"low":261561,"close":264902,"volume":915970,"rsi_14":25.0,"sma_20":327425.0,"sma_60":345966.67,"sma_120":355554.17},{"date":"2024-11-18","open":264902,"high":277312,"low":264902,"close":276834,"volume":428962,"rsi_14":31.6,"sma_20":324750.0,"sma_60":345291.67,"sma_120":354716.67},{"date":"2024-11-19","open":273971,"high":279221,"low":273493,"close":277789,"volume":227552,"rsi_14":33.45,"sma_20":322725.0,"sma_60":344766.67,"sma_120":353912.5},{"date":"2024-11-20","open":275880,"high":285426,"low":274448,"close":281607,"volume":266630,"rsi_14":36.27,"sma_20":320375.0,"sma_60":344300.0,"sma_120":353191.67},{"date":"2024-11-21","open":281607,"high":295926,"low":280653,"close":290199,"volume":374902,"rsi_14":39.35,"sma_20":318600.0,"sma_60":343858.33,"sma_120":352487.5},{"date":"2024-11-22","open":292585,"high":296404,"low":288290,"close":289722,"volume":223888,"rsi_14":35.93,"sma_20":317000.0,"sma_60":343133.33,"sma_120":351825.0},{"date":"2024-11-25","open":292108,"high":295449,"low":287812,"close":287812,"volume":535573,"rsi_14":36.81,"sma_20":314600.0,"sma_60":342491.67,"sma_120":351220.83},{"date":"2024-11-26","open":286380,"high":291631,"low":286380,"close":288767,"volume":249680,"rsi_14":42.19,"sma_20":312400.0,"sma_60":341783.33,"sma_120":350662.5},{"date":"2024-11-27","open":287335,"high":290676,"low":282562,"close":283994,"volume":215642,"rsi_14":38.04,"sma_20":310275.0,"sma_60":340975.0,"sma_120":350066.67},{"date":"2024-11-28","open":285903,"high":286380,"low":281130,"close":282085,"volume":241035,"rsi_14":39.92,"sma_20":308275.0,"sma_60":340291.67,"sma_120":349412.5},{"date":"2024-11-29","open":281607,"high":281607,"low":269198,"close":269675,"volume":438275,"rsi_14":38.49,"sma_20":305550.0,"sma_60":339291.67,"sma_120":348641.67},{"date":"2024-12-02","open":273971,"high":275880,"low":266334,"close":267766,"volume":303499,"rsi_14":39.92,"sma_20":302325.0,"sma_60":338300.0,"sma_120":347804.17},{"date":"2024-12-03","open":270152,"high":271107,"low":262515,"close":262993,"volume":548888,"rsi_14":43.89,"sma_20":299125.0,"sma_60":336891.67,"sma_120":346879.17},{"date":"2024-12-04","open":257742,"high":261561,"low":254879,"close":260606,"volume":544889,"rsi_14":29.89,"sma_20":296650.0,"sma_60":335458.33,"sma_120":346012.5},{"date":"2024-12-05","open":261084,"high":262038,"low":252969,"close":254401,"volume":402025,"rsi_14":41.67,"sma_20":293575.0,"sma_60":334108.33,"sma_120":345066.67},{"date":"2024-12-06","open":254401,"high":258220,"low":245333,"close":253447,"volume":467577,"rsi_14":27.52,"sma_20":290850.0,"sma_60":332825.0,"sma_120":344137.5},{"date":"2024-12-09","open":246764,"high":249151,"low":240560,"close":241991,"volume":567811,"rsi_14":21.37,"sma_20":287950.0,"sma_60":331550.0,"sma_120":343125.0},{"date":"2024-12-10","open":244378,"high":258697,"low":244378,"close":258697,"volume":570207,"rsi_14":34.81,"sma_20":286250.0,"sma_60":330558.33,"sma_120":342216.67},{"date":"2024-12-11","open":258697,"high":261083,"low":256310,"close":260129,"volume":315948,"rsi_14":27.97,"sma_20":285425.0,"sma_60":329583.33,"sma_120":341395.83},{"date":"2024-12-12","open":261561,"high":265856,"low":256310,"close":262038,"volume":679478,"rsi_14":30.14,"sma_20":283650.0,"sma_60":328458.33,"sma_120":340616.67},{"date":"2024-12-13","open":262038,"high":263470,"low":257742,"close":258697,"volume":483308,"rsi_14":29.53,"sma_20":283325.0,"sma_60":327000.0,"sma_120":339766.67},{"date":"2024-12-16","open":261561,"high":264425,"low":257742,"close":258220,"volume":421901,"rsi_14":28.38,"sma_20":282350.0,"sma_60":325341.67,"sma_120":338929.17},{"date":"2024-12-17","open":258697,"high":259174,"low":250106,"close":252015,"volume":569889,"rsi_14":27.81,"sma_20":281000.0,"sma_60":323483.33,"sma_120":338075.0},{"date":"2024-12-18","open":252015,"high":257742,"low":252015,"close":256310,"volume":243305,"rsi_14":32.69,"sma_20":279675.0,"sma_60":321708.33,"sma_120":337262.5},{"date":"2024-12-19","open":249628,"high":254401,"low":248196,"close":251060,"volume":278879,"rsi_14":36.17,"sma_20":277625.0,"sma_60":319766.67,"sma_120":336400.0},{"date":"2024-12-20","open":250583,"high":253447,"low":246764,"close":247719,"volume":384248,"rsi_14":35.42,"sma_20":275425.0,"sma_60":317666.67,"sma_120":335529.17},{"date":"2024-12-23","open":248196,"high":252015,"low":246764,"close":250106,"volume":289621,"rsi_14":40.29,"sma_20":273450.0,"sma_60":315783.33,"sma_120":334716.67},{"date":"2024-12-24","open":252492,"high":256310,"low":249151,"close":249151,"volume":219033,"rsi_14":41.18,"sma_20":271375.0,"sma_60":313750.0,"sma_120":333866.67},{"date":"2024-12-26","open":250583,"high":250583,"low":243901,"close":244378,"volume":301681,"rsi_14":42.11,"sma_20":269300.0,"sma_60":311575.0,"sma_120":332912.5},{"date":"2024-12-27","open":241991,"high":247719,"low":238650,"close":241991,"volume":353337,"rsi_14":41.18,"sma_20":267200.0,"sma_60":309383.33,"sma_120":331979.17},{"date":"2024-12-30","open":240082,"high":247242,"low":240082,"close":241991,"volume":251843,"rsi_14":50.0,"sma_20":265750.0,"sma_60":307350.0,"sma_120":331004.17},{"date":"2025-01-02","open":242946,"high":243423,"low":237218,"close":238650,"volume":272261,"rsi_14":25.0,"sma_20":264225.0,"sma_60":305366.67,"sma_120":329962.5},{"date":"2025-01-03","open":237696,"high":250106,"low":237696,"close":247242,"volume":350244,"rsi_14":36.36,"sma_20":263400.0,"sma_60":303366.67,"sma_120":328979.17},{"date":"2025-01-06","open":248196,"high":251537,"low":246287,"close":250106,"volume":255736,"rsi_14":37.62,"sma_20":262850.0,"sma_60":301466.67,"sma_120":328016.67},{"date":"2025-01-07","open":252492,"high":254879,"low":250106,"close":250583,"volume":279604,"rsi_14":41.05,"sma_20":262650.0,"sma_60":299650.0,"sma_120":327095.83},{"date":"2025-01-08","open":248196,"high":253924,"low":246764,"close":251537,"volume":416860,"rsi_14":42.71,"sma_20":262550.0,"sma_60":297925.0,"sma_120":326220.83},{"date":"2025-01-09","open":251060,"high":252492,"low":246287,"close":249151,"volume":508533,"rsi_14":46.59,"sma_20":262925.0,"sma_60":296200.0,"sma_120":325133.33},{"date":"2025-01-10","open":247719,"high":251537,"low":245810,"close":250106,"volume":315902,"rsi_14":41.98,"sma_20":262475.0,"sma_60":294691.67,"sma_120":324050.0},{"date":"2025-01-13","open":247719,"high":249628,"low":244378,"close":245333,"volume":242769,"rsi_14":42.5,"sma_20":261700.0,"sma_60":293183.33,"sma_120":322975.0},{"date":"2025-01-14","open":246764,"high":250106,"low":243423,"close":247719,"volume":302202,"rsi_14":50.0,"sma_20":260950.0,"sma_60":291800.0,"sma_120":322029.17},{"date":"2025-01-15","open":249151,"high":252969,"low":245333,"close":245333,"volume":231931,"rsi_14":43.59,"sma_20":260250.0,"sma_60":290333.33,"sma_120":321125.0},{"date":"2025-01-16","open":249628,"high":252969,"low":249151,"close":250106,"volume":217450,"rsi_14":51.16,"sma_20":259825.0,"sma_60":288975.0,"sma_120":320254.17},{"date":"2025-01-17","open":250106,"high":251060,"low":247242,"close":248196,"volume":154275,"rsi_14":55.0,"sma_20":259625.0,"sma_60":287783.33,"sma_120":319333.33},{"date":"2025-01-20","open":250583,"high":260129,"low":250106,"close":258697,"volume":440938,"rsi_14":68.04,"sma_20":259750.0,"sma_60":286600.0,"sma_120":318575.0},{"date":"2025-01-21","open":257742,"high":259652,"low":245333,"close":246287,"volume":407749,"rsi_14":53.66,"sma_20":259500.0,"sma_60":285241.67,"sma_120":317766.67},{"date":"2025-01-22","open":248674,"high":254401,"low":248674,"close":252015,"volume":242748,"rsi_14":60.94,"sma_20":259725.0,"sma_60":284050.0,"sma_120":317079.17},{"date":"2025-01-23","open":250583,"high":251060,"low":245333,"close":247719,"volume":189906,"rsi_14":50.42,"sma_20":259600.0,"sma_60":282550.0,"sma_120":316279.17},{"date":"2025-01-24","open":247719,"high":251060,"low":245333,"close":249628,"volume":182584,"rsi_14":49.57,"sma_20":259625.0,"sma_60":281133.33,"sma_120":315487.5},{"date":"2025-01-31","open":253924,"high":254401,"low":246287,"close":248674,"volume":210802,"rsi_14":48.31,"sma_20":259850.0,"sma_60":279808.33,"sma_120":314633.33},{"date":"2025-02-03","open":244855,"high":244855,"low":235787,"close":237218,"volume":402340,"rsi_14":39.29,"sma_20":259600.0,"sma_60":278358.33,"sma_120":313708.33},{"date":"2025-02-04","open":238650,"high":240560,"low":225286,"close":225763,"volume":839230,"rsi_14":34.59,"sma_20":258750.0,"sma_60":276683.33,"sma_120":312750.0},{"date":"2025-02-05","open":227195,"high":232445,"low":227195,"close":231014,"volume":370345,"rsi_14":38.1,"sma_20":258350.0,"sma_60":274966.67,"sma_120":311745.83},{"date":"2025-02-06","open":231491,"high":231968,"low":228150,"close":231491,"volume":243074,"rsi_14":40.88,"sma_20":257525.0,"sma_60":273350.0,"sma_120":310795.83},{"date":"2025-02-07","open":229582,"high":233400,"low":228150,"close":228150,"volume":219950,"rsi_14":37.27,"sma_20":256375.0,"sma_60":271958.33,"sma_120":310166.67},{"date":"2025-02-10","open":222899,"high":226718,"low":217172,"close":226241,"volume":455071,"rsi_14":37.5,"sma_20":255100.0,"sma_60":270441.67,"sma_120":309387.5},{"date":"2025-02-11","open":223854,"high":227672,"low":222422,"close":224331,"volume":310281,"rsi_14":32.47,"sma_20":253675.0,"sma_60":269025.0,"sma_120":308629.17},{"date":"2025-02-12","open":222422,"high":223377,"low":219081,"close":220036,"volume":345800,"rsi_14":31.45,"sma_20":252150.0,"sma_60":267675.0,"sma_120":307891.67},{"date":"2025-02-13","open":221945,"high":235309,"low":221468,"close":235309,"volume":823835,"rsi_14":35.5,"sma_20":251375.0,"sma_60":266700.0,"sma_120":307233.33},{"date":"2025-02-14","open":235309,"high":238173,"low":231491,"close":235787,"volume":267360,"rsi_14":42.36,"sma_20":250875.0,"sma_60":266000.0,"sma_120":306562.5},{"date":"2025-02-17","open":235787,"high":240560,"low":234832,"close":238650,"volume":268640,"rsi_14":39.86,"sma_20":250400.0,"sma_60":265000.0,"sma_120":305941.67},{"date":"2025-02-18","open":239128,"high":239605,"low":235309,"close":237218,"volume":179534,"rsi_14":41.67,"sma_20":249975.0,"sma_60":264516.67,"sma_120":305241.67},{"date":"2025-02-19","open":237218,"high":250106,"low":237218,"close":246764,"volume":530138,"rsi_14":47.97,"sma_20":249800.0,"sma_60":263991.67,"sma_120":304641.67},{"date":"2025-02-20","open":248674,"high":258697,"low":246764,"close":256310,"volume":596260,"rsi_14":54.82,"sma_20":250225.0,"sma_60":263616.67,"sma_120":304191.67},{"date":"2025-02-21","open":263470,"high":276834,"low":261083,"close":269198,"volume":1048438,"rsi_14":69.82,"sma_20":250775.0,"sma_60":263400.0,"sma_120":303850.0},{"date":"2025-02-24","open":268243,"high":271584,"low":265857,"close":268243,"volume":420927,"rsi_14":80.27,"sma_20":251925.0,"sma_60":263016.67,"sma_120":303437.5},{"date":"2025-02-25","open":270152,"high":271107,"low":261561,"close":262038,"volume":350848,"rsi_14":71.81,"sma_20":252450.0,"sma_60":262533.33,"sma_120":302833.33},{"date":"2025-02-26","open":260129,"high":272061,"low":259652,"close":269198,"volume":465225,"rsi_14":74.23,"sma_20":253575.0,"sma_60":262208.33,"sma_120":302350.0},{"date":"2025-02-27","open":271605,"high":273532,"low":266790,"close":270642,"volume":289593,"rsi_14":76.58,"sma_20":254550.0,"sma_60":261850.0,"sma_120":301816.67},{"date":"2025-02-28","open":265345,"high":268716,"low":261011,"close":262456,"volume":462786,"rsi_14":70.76,"sma_20":255150.0,"sma_60":261433.33,"sma_120":301204.17},{"date":"2025-03-04","open":264382,"high":266308,"low":256195,"close":258122,"volume":397751,"rsi_14":68.75,"sma_20":256125.0,"sma_60":260975.0,"sma_120":300633.33},{"date":"2025-03-05","open":256195,"high":269679,"low":256195,"close":266308,"volume":334927,"rsi_14":75.0,"sma_20":258125.0,"sma_60":260875.0,"sma_120":300083.33},{"date":"2025-03-06","open":273050,"high":292313,"low":271605,"close":284608,"volume":1097274,"rsi_14":75.79,"sma_20":260800.0,"sma_60":261125.0,"sma_120":299712.5},{"date":"2025-03-07","open":284608,"high":310613,"low":281718,"close":305315,"volume":1586405,"rsi_14":80.17,"sma_20":264525.0,"sma_60":261816.67,"sma_120":299354.17},{"date":"2025-03-10","open":302426,"high":302907,"low":291350,"close":299055,"volume":701440,"rsi_14":75.31,"sma_20":268100.0,"sma_60":262441.67,"sma_120":298950.0},{"date":"2025-03-11","open":287497,"high":289905,"low":283163,"close":285571,"volume":624586,"rsi_14":68.18,"sma_20":271075.0,"sma_60":262941.67,"sma_120":298525.0},{"date":"2025-03-12","open":285571,"high":308205,"low":285089,"close":302426,"volume":742490,"rsi_14":69.89,"sma_20":275025.0,"sma_60":263750.0,"sma_120":298287.5},{"date":"2025-03-13","open":307723,"high":307723,"low":298092,"close":300981,"volume":596974,"rsi_14":66.79,"sma_20":279125.0,"sma_60":264733.33,"sma_120":298141.67},{"date":"2025-03-14","open":299537,"high":302907,"low":293276,"close":293276,"volume":366199,"rsi_14":58.96,"sma_20":282025.0,"sma_60":265291.67,"sma_120":297925.0},{"date":"2025-03-17","open":293276,"high":302426,"low":293276,"close":295684,"volume":328872,"rsi_14":60.24,"sma_20":285025.0,"sma_60":265866.67,"sma_120":297725.0},{"date":"2025-03-18","open":297610,"high":302426,"low":293758,"close":293758,"volume":278184,"rsi_14":62.45,"sma_20":287775.0,"sma_60":266375.0,"sma_120":297416.67},{"date":"2025-03-19","open":293758,"high":306279,"low":293758,"close":300981,"volume":436098,"rsi_14":62.45,"sma_20":290975.0,"sma_60":267066.67,"sma_120":297033.33},{"date":"2025-03-20","open":306278,"high":324578,"low":306278,"close":319762,"volume":1087678,"rsi_14":68.09,"sma_20":294650.0,"sma_60":268091.67,"sma_120":296716.67},{"date":"2025-03-21","open":315428,"high":316873,"low":306760,"close":313984,"volume":665836,"rsi_14":69.31,"sma_20":297525.0,"sma_60":269125.0,"sma_120":296304.17},{"date":"2025-03-24","open":306760,"high":307242,"low":295684,"close":297129,"volume":480012,"rsi_14":63.37,"sma_20":298850.0,"sma_60":269791.67,"sma_120":295750.0},{"date":"2025-03-25","open":299537,"high":301463,"low":295684,"close":296166,"volume":268530,"rsi_14":60.76,"sma_20":300175.0,"sma_60":270533.33,"sma_120":295150.0},{"date":"2025-03-26","open":298092,"high":298573,"low":291831,"close":295684,"volume":254049,"rsi_14":54.58,"sma_20":301800.0,"sma_60":271325.0,"sma_120":294495.83},{"date":"2025-03-27","open":291831,"high":291831,"low":286053,"close":289424,"volume":208639,"rsi_14":42.53,"sma_20":302725.0,"sma_60":271966.67,"sma_120":293875.0},{"date":"2025-03-28","open":287979,"high":287979,"low":278829,"close":281237,"volume":275386,"rsi_14":41.78,"sma_20":303275.0,"sma_60":272483.33,"sma_120":293116.67},{"date":"2025-03-31","open":272087,"high":273532,"low":267753,"close":268234,"volume":441844,"rsi_14":41.96,"sma_20":303575.0,"sma_60":272858.33,"sma_120":292216.67},{"date":"2025-04-01","open":270642,"high":274013,"low":266308,"close":269198,"volume":247534,"rsi_14":31.94,"sma_20":304150.0,"sma_60":273291.67,"sma_120":291337.5},{"date":"2025-04-02","open":269679,"high":271605,"low":260529,"close":261974,"volume":447622,"rsi_14":30.05,"sma_20":303925.0,"sma_60":273600.0,"sma_120":290475.0},{"date":"2025-04-03","open":253306,"high":262456,"low":251861,"close":261011,"volume":368358,"rsi_14":32.28,"sma_20":302700.0,"sma_60":273950.0,"sma_120":289658.33},{"date":"2025-04-04","open":257158,"high":267753,"low":255714,"close":262937,"volume":461911,"rsi_14":31.91,"sma_20":300500.0,"sma_60":274183.33,"sma_120":288775.0},{"date":"2025-04-07","open":250416,"high":251861,"low":244156,"close":245601,"volume":510440,"rsi_14":27.27,"sma_20":297725.0,"sma_60":274066.67,"sma_120":287766.67},{"date":"2025-04-08","open":250416,"high":253306,"low":241267,"close":242230,"volume":532973,"rsi_14":21.23,"sma_20":295475.0,"sma_60":273883.33,"sma_120":286766.67},{"date":"2025-04-09","open":240303,"high":249453,"low":236932,"close":240303,"volume":498399,"rsi_14":3.39,"sma_20":292250.0,"sma_60":273650.0,"sma_120":285787.5},{"date":"2025-04-10","open":254269,"high":254269,"low":246082,"close":251380,"volume":638992,"rsi_14":15.43,"sma_20":289675.0,"sma_60":273650.0,"sma_120":284925.0},{"date":"2025-04-11","open":246082,"high":247527,"low":241748,"close":245601,"volume":305372,"rsi_14":17.58,"sma_20":287200.0,"sma_60":273533.33,"sma_120":284112.5},{"date":"2025-04-14","open":248009,"high":251380,"low":244638,"close":245119,"volume":230139,"rsi_14":17.68,"sma_20":284575.0,"sma_60":273491.67,"sma_120":283337.5},{"date":"2025-04-15","open":247045,"high":251380,"low":245119,"close":248009,"volume":207908,"rsi_14":20.71,"sma_20":282200.0,"sma_60":273458.33,"sma_120":282629.17},{"date":"2025-04-16","open":248490,"high":251380,"low":243193,"close":244156,"volume":155188,"rsi_14":21.34,"sma_20":279250.0,"sma_60":273400.0,"sma_120":281866.67},{"date":"2025-04-17","open":243674,"high":247045,"low":242230,"close":244638,"volume":164400,"rsi_14":24.32,"sma_20":275350.0,"sma_60":273266.67,"sma_120":281120.83},{"date":"2025-04-18","open":244638,"high":245601,"low":241267,"close":243674,"volume":135988,"rsi_14":29.27,"sma_20":271700.0,"sma_60":273150.0,"sma_120":280466.67},{"date":"2025-04-21","open":243193,"high":245601,"low":240785,"close":241748,"volume":129392,"rsi_14":27.2,"sma_20":268825.0,"sma_60":272816.67,"sma_120":279708.33},{"date":"2025-04-22","open":241748,"high":246564,"low":241267,"close":242711,"volume":185959,"rsi_14":32.14,"sma_20":266050.0,"sma_60":272716.67,"sma_120":278979.17},{"date":"2025-04-23","open":247045,"high":251861,"low":244156,"close":250416,"volume":284877,"rsi_14":41.27,"sma_20":263700.0,"sma_60":272650.0,"sma_120":278350.0},{"date":"2025-04-24","open":252343,"high":252824,"low":244638,"close":247527,"volume":209451,"rsi_14":37.5,"sma_20":261525.0,"sma_60":272608.33,"sma_120":277579.17},{"date":"2025-04-25","open":250416,"high":252824,"low":247768,"close":250416,"volume":195750,"rsi_14":55.1,"sma_20":259925.0,"sma_60":272583.33,"sma_120":276858.33},{"date":"2025-04-28","open":251861,"high":255232,"low":250416,"close":252824,"volume":187829,"rsi_14":61.46,"sma_20":259125.0,"sma_60":272616.67,"sma_120":276212.5},{"date":"2025-04-29","open":252824,"high":255232,"low":251380,"close":252824,"volume":200752,"rsi_14":64.13,"sma_20":258275.0,"sma_60":272850.0,"sma_120":275604.17},{"date":"2025-04-30","open":251861,"high":253306,"low":248490,"close":250898,"volume":195336,"rsi_14":49.32,"sma_20":257700.0,"sma_60":273250.0,"sma_120":274966.67},{"date":"2025-05-02","open":248490,"high":249935,"low":246082,"close":246082,"volume":173041,"rsi_14":50.7,"sma_20":256925.0,"sma_60":273475.0,"sma_120":274220.83},{"date":"2025-05-07","open":249453,"high":256195,"low":249453,"close":251861,"volume":282409,"rsi_14":58.54,"sma_20":256350.0,"sma_60":273791.67,"sma_120":273570.83},{"date":"2025-05-08","open":253787,"high":254751,"low":250416,"close":251861,"volume":298053,"rsi_14":55.26,"sma_20":256675.0,"sma_60":274166.67,"sma_120":273062.5},{"date":"2025-05-09","open":252824,"high":255232,"low":248490,"close":248972,"volume":216958,"rsi_14":56.76,"sma_20":257025.0,"sma_60":274525.0,"sma_120":272483.33},{"date":"2025-05-12","open":250898,"high":253306,"low":248490,"close":253306,"volume":175917,"rsi_14":60.98,"sma_20":257700.0,"sma_60":274991.67,"sma_120":272008.33},{"date":"2025-05-13","open":255232,"high":256195,"low":246564,"close":248009,"volume":259035,"rsi_14":54.95,"sma_20":257525.0,"sma_60":275441.67,"sma_120":271558.33},{"date":"2025-05-14","open":242711,"high":244156,"low":237896,"close":242711,"volume":419327,"rsi_14":51.02,"sma_20":257375.0,"sma_60":275533.33,"sma_120":271116.67},{"date":"2025-05-15","open":241267,"high":244156,"low":240785,"close":240785,"volume":132121,"rsi_14":48.0,"sma_20":257150.0,"sma_60":275583.33,"sma_120":270791.67},{"date":"2025-05-16","open":240785,"high":242230,"low":235969,"close":238377,"volume":213669,"rsi_14":35.96,"sma_20":256650.0,"sma_60":275541.67,"sma_120":270270.83},{"date":"2025-05-19","open":234525,"high":237414,"low":234525,"close":236451,"volume":155028,"rsi_14":36.78,"sma_20":256250.0,"sma_60":275491.67,"sma_120":270004.17},{"date":"2025-05-20","open":237896,"high":239340,"low":231635,"close":232117,"volume":221250,"rsi_14":28.89,"sma_20":255600.0,"sma_60":275200.0,"sma_120":269595.83},{"date":"2025-05-21","open":231154,"high":235006,"low":231154,"close":231635,"volume":155222,"rsi_14":24.42,"sma_20":254975.0,"sma_60":274733.33,"sma_120":269175.0},{"date":"2025-05-22","open":230190,"high":231154,"low":226338,"close":229227,"volume":196315,"rsi_14":23.08,"sma_20":254325.0,"sma_60":274000.0,"sma_120":268700.0},{"date":"2025-05-23","open":228746,"high":230190,"low":224412,"close":224893,"volume":180700,"rsi_14":21.88,"sma_20":253400.0,"sma_60":273208.33,"sma_120":268112.5},{"date":"2025-05-26","open":222004,"high":234525,"low":221522,"close":232598,"volume":203755,"rsi_14":36.27,"sma_20":252475.0,"sma_60":272658.33,"sma_120":267595.83},{"date":"2025-05-27","open":232598,"high":236005,"low":229192,"close":230652,"volume":163682,"rsi_14":25.25,"sma_20":251475.0,"sma_60":271908.33,"sma_120":267058.33},{"date":"2025-05-28","open":232112,"high":244277,"low":232112,"close":242817,"volume":384914,"rsi_14":40.32,"sma_20":250950.0,"sma_60":271383.33,"sma_120":266616.67},{"date":"2025-05-29","open":245250,"high":251089,"low":242330,"close":247683,"volume":326031,"rsi_14":46.88,"sma_20":250550.0,"sma_60":271083.33,"sma_120":266258.33},{"date":"2025-05-30","open":248170,"high":250116,"low":243304,"close":243304,"volume":441162,"rsi_14":39.84,"sma_20":249925.0,"sma_60":270783.33,"sma_120":265879.17},{"date":"2025-06-02","open":238924,"high":242817,"low":234058,"close":237464,"volume":329321,"rsi_14":39.53,"sma_20":249100.0,"sma_60":270241.67,"sma_120":265558.33},{"date":"2025-06-04","open":239897,"high":244277,"low":236005,"close":238924,"volume":331807,"rsi_14":44.63,"sma_20":248600.0,"sma_60":269408.33,"sma_120":265266.67},{"date":"2025-06-05","open":239897,"high":252063,"low":239897,"close":250116,"volume":380896,"rsi_14":55.0,"sma_20":248375.0,"sma_60":268408.33,"sma_120":265112.5},{"date":"2025-06-09","open":253522,"high":256442,"low":248170,"close":251089,"volume":451792,"rsi_14":57.66,"sma_20":248200.0,"sma_60":267533.33,"sma_120":264987.5},{"date":"2025-06-10","open":254009,"high":259362,"low":252063,"close":254982,"volume":454259,"rsi_14":61.7,"sma_20":248375.0,"sma_60":266958.33,"sma_120":264950.0},{"date":"2025-06-11","open":258875,"high":264228,"low":255955,"close":259362,"volume":261082,"rsi_14":68.09,"sma_20":248550.0,"sma_60":266166.67,"sma_120":264958.33},{"date":"2025-06-12","open":256929,"high":261308,"low":255469,"close":258388,"volume":424600,"rsi_14":67.61,"sma_20":248950.0,"sma_60":265383.33,"sma_120":265058.33},{"date":"2025-06-13","open":257902,"high":258388,"low":252063,"close":256929,"volume":418295,"rsi_14":68.57,"sma_20":249550.0,"sma_60":264708.33,"sma_120":265000.0},{"date":"2025-06-16","open":253522,"high":254009,"low":247197,"close":252063,"volume":262336,"rsi_14":68.09,"sma_20":250000.0,"sma_60":263908.33,"sma_120":264887.5},{"date":"2025-06-17","open":251576,"high":254982,"low":248170,"close":250603,"volume":248424,"rsi_14":62.5,"sma_20":250500.0,"sma_60":263116.67,"sma_120":264745.83},{"date":"2025-06-18","open":247683,"high":252549,"low":247197,"close":252063,"volume":225385,"rsi_14":68.03,"sma_20":251175.0,"sma_60":262225.0,"sma_120":264645.83},{"date":"2025-06-19","open":252549,"high":255955,"low":249630,"close":253036,"volume":271456,"rsi_14":60.61,"sma_20":252125.0,"sma_60":261025.0,"sma_120":264558.33},{"date":"2025-06-20","open":253036,"high":257902,"low":249630,"close":255469,"volume":495939,"rsi_14":58.51,"sma_20":253225.0,"sma_60":259966.67,"sma_120":264545.83},{"date":"2025-06-23","open":250603,"high":251089,"low":242817,"close":246710,"volume":371107,"rsi_14":53.4,"sma_20":254000.0,"sma_60":259050.0,"sma_120":264420.83},{"date":"2025-06-24","open":251089,"high":256442,"low":250116,"close":255955,"volume":305296,"rsi_14":67.27,"sma_20":255475.0,"sma_60":258308.33,"sma_120":264420.83},{"date":"2025-06-25","open":259848,"high":264228,"low":255469,"close":262281,"volume":383736,"rsi_14":70.0,"sma_20":256875.0,"sma_60":257683.33,"sma_120":264504.17},{"date":"2025-06-26","open":264714,"high":265201,"low":256929,"close":260335,"volume":241117,"rsi_14":60.4,"sma_20":258400.0,"sma_60":257133.33,"sma_120":264550.0},{"date":"2025-06-27","open":260822,"high":261795,"low":251576,"close":253036,"volume":264091,"rsi_14":51.75,"sma_20":258925.0,"sma_60":256600.0,"sma_120":264541.67},{"date":"2025-06-30","open":254496,"high":259848,"low":253036,"close":254009,"volume":207861,"rsi_14":49.07,"sma_20":259250.0,"sma_60":256308.33,"sma_120":264583.33},{"date":"2025-07-01","open":256929,"high":276393,"low":255955,"close":268607,"volume":651594,"rsi_14":57.36,"sma_20":260550.0,"sma_60":256250.0,"sma_120":264770.83},{"date":"2025-07-02","open":271040,"high":281259,"low":266661,"close":280286,"volume":588727,"rsi_14":64.9,"sma_20":262750.0,"sma_60":256516.67,"sma_120":265058.33},{"date":"2025-07-03","open":286125,"high":309969,"low":283205,"close":303643,"volume":1420531,"rsi_14":74.49,"sma_20":266075.0,"sma_60":257200.0,"sma_120":265575.0},{"date":"2025-07-04","open":301697,"high":316295,"low":299263,"close":308022,"volume":1007067,"rsi_14":79.49,"sma_20":269050.0,"sma_60":257925.0,"sma_120":266054.17},{"date":"2025-07-07","open":311429,"high":313375,"low":301210,"close":305103,"volume":497135,"rsi_14":78.28,"sma_20":271825.0,"sma_60":258900.0,"sma_120":266483.33},{"date":"2025-07-08","open":298290,"high":305589,"low":297317,"close":302670,"volume":388969,"rsi_14":76.0,"sma_20":274275.0,"sma_60":259891.67,"sma_120":266887.5},{"date":"2025-07-09","open":305589,"high":311429,"low":301210,"close":303643,"volume":345470,"rsi_14":76.0,"sma_20":276550.0,"sma_60":260933.33,"sma_120":267291.67},{"date":"2025-07-10","open":307049,"high":309482,"low":301210,"close":306076,"volume":515384,"rsi_14":76.0,"sma_20":279000.0,"sma_60":261825.0,"sma_120":267737.5},{"date":"2025-07-11","open":309482,"high":321161,"low":307536,"close":312402,"volume":638710,"rsi_14":84.62,"sma_20":281850.0,"sma_60":262925.0,"sma_120":268229.17},{"date":"2025-07-14","open":314348,"high":314348,"low":306076,"close":312888,"volume":323036,"rsi_14":83.05,"sma_20":284975.0,"sma_60":264041.67,"sma_120":268766.67},{"date":"2025-07-15","open":310455,"high":314348,"low":307049,"close":312402,"volume":276462,"rsi_14":81.21,"sma_20":288150.0,"sma_60":265100.0,"sma_120":269279.17},{"date":"2025-07-16","open":308996,"high":310942,"low":295857,"close":297317,"volume":516090,"rsi_14":69.79,"sma_20":290475.0,"sma_60":265966.67,"sma_120":269683.33},{"date":"2025-07-17","open":298777,"high":301210,"low":293424,"close":299264,"volume":327730,"rsi_14":76.24,"sma_20":292850.0,"sma_60":266858.33,"sma_120":270062.5},{"date":"2025-07-18","open":303643,"high":310455,"low":297804,"close":302670,"volume":557426,"rsi_14":76.88,"sma_20":295275.0,"sma_60":267825.0,"sma_120":270487.5},{"date":"2025-07-21","open":299820,"high":318679,"low":298369,"close":316261,"volume":569061,"rsi_14":77.13,"sma_20":298950.0,"sma_60":269091.67,"sma_120":270954.17},{"date":"2025-07-22","open":321097,"high":322064,"low":307557,"close":312393,"volume":412371,"rsi_14":70.35,"sma_20":301950.0,"sma_60":270275.0,"sma_120":271495.83},{"date":"2025-07-23","open":319163,"high":330769,"low":318196,"close":323999,"volume":768304,"rsi_14":65.54,"sma_20":305225.0,"sma_60":271525.0,"sma_120":272087.5},{"date":"2025-07-24","open":322064,"high":325933,"low":319647,"close":323032,"volume":361085,"rsi_14":62.41,"sma_20":308550.0,"sma_60":272808.33,"sma_120":272708.33},{"date":"2025-07-25","open":321097,"high":324482,"low":316745,"close":321581,"volume":275438,"rsi_14":63.77,"sma_20":312175.0,"sma_60":274016.67,"sma_120":273300.0},{"date":"2025-07-28","open":319163,"high":323999,"low":307073,"close":312393,"volume":419489,"rsi_14":57.89,"sma_20":315275.0,"sma_60":275025.0,"sma_120":273820.83},{"date":"2025-07-29","open":304656,"high":307073,"low":298369,"close":306106,"volume":345233,"rsi_14":52.76,"sma_20":317300.0,"sma_60":275925.0,"sma_120":274387.5},{"date":"2025-07-30","open":304656,"high":306106,"low":300303,"close":302721,"volume":367521,"rsi_14":49.09,"sma_20":318550.0,"sma_60":276800.0,"sma_120":275025.0},{"date":"2025-07-31","open":309491,"high":312876,"low":294984,"close":298369,"volume":330485,"rsi_14":42.24,"sma_20":318375.0,"sma_60":277683.33,"sma_120":275579.17},{"date":"2025-08-01","open":292566,"high":295951,"low":280477,"close":280960,"volume":502029,"rsi_14":34.18,"sma_20":317075.0,"sma_60":278166.67,"sma_120":275979.17},{"date":"2025-08-04","open":280960,"high":283378,"low":277091,"close":280476,"volume":259649,"rsi_14":34.18,"sma_20":315900.0,"sma_60":278641.67,"sma_120":276404.17},{"date":"2025-08-05","open":284829,"high":289181,"low":283378,"close":288214,"volume":294181,"rsi_14":45.86,"sma_20":315250.0,"sma_60":279300.0,"sma_120":276912.5},{"date":"2025-08-06","open":284829,"high":291115,"low":284829,"close":288697,"volume":201338,"rsi_14":44.94,"sma_20":314575.0,"sma_60":279891.67,"sma_120":277441.67},{"date":"2025-08-07","open":289181,"high":289181,"low":284345,"close":287730,"volume":213210,"rsi_14":42.2,"sma_20":313725.0,"sma_60":280558.33,"sma_120":278000.0},{"date":"2025-08-08","open":286763,"high":288214,"low":283378,"close":285796,"volume":283862,"rsi_14":28.28,"sma_20":312450.0,"sma_60":281283.33,"sma_120":278408.33},{"date":"2025-08-11","open":288214,"high":299336,"low":288214,"close":296435,"volume":424075,"rsi_14":39.62,"sma_20":311700.0,"sma_60":282225.0,"sma_120":278904.17},{"date":"2025-08-12","open":294984,"high":299336,"low":292566,"close":295951,"volume":179650,"rsi_14":28.68,"sma_20":310950.0,"sma_60":283200.0,"sma_120":279370.83},{"date":"2025-08-13","open":299820,"high":299820,"low":292082,"close":298853,"volume":201181,"rsi_14":32.14,"sma_20":311125.0,"sma_60":284258.33,"sma_120":279875.0},{"date":"2025-08-14","open":299336,"high":300303,"low":294500,"close":297402,"volume":217001,"rsi_14":32.14,"sma_20":311125.0,"sma_60":285366.67,"sma_120":280283.33},{"date":"2025-08-18","open":297402,"high":301512,"low":290632,"close":291599,"volume":254583,"rsi_14":33.83,"sma_20":310650.0,"sma_60":286383.33,"sma_120":280558.33},{"date":"2025-08-19","open":294017,"high":295951,"low":286279,"close":292082,"volume":166160,"rsi_14":38.02,"sma_20":309400.0,"sma_60":287450.0,"sma_120":280725.0},{"date":"2025-08-20","open":292082,"high":293050,"low":286279,"close":289181,"volume":209981,"rsi_14":38.33,"sma_20":308200.0,"sma_60":288541.67,"sma_120":280875.0},{"date":"2025-08-21","open":290148,"high":298369,"low":288697,"close":292566,"volume":227934,"rsi_14":44.92,"sma_20":306575.0,"sma_60":289558.33,"sma_120":281108.33},{"date":"2025-08-22","open":295468,"high":299336,"low":289665,"close":290148,"volume":122562,"rsi_14":60.92,"sma_20":304875.0,"sma_60":290608.33,"sma_120":281258.33},{"date":"2025-08-25","open":293533,"high":296435,"low":292082,"close":295951,"volume":127589,"rsi_14":66.33,"sma_20":303550.0,"sma_60":291550.0,"sma_120":281466.67},{"date":"2025-08-26","open":294976,"high":299852,"low":291075,"close":291075,"volume":220444,"rsi_14":50.52,"sma_20":302325.0,"sma_60":292283.33,"sma_120":281683.33},{"date":"2025-08-27","open":293513,"high":293513,"low":285712,"close":286687,"volume":191484,"rsi_14":45.71,"sma_20":301200.0,"sma_60":293016.67,"sma_120":281900.0},{"date":"2025-08-28","open":286200,"high":288638,"low":280837,"close":280837,"volume":216620,"rsi_14":41.74,"sma_20":299950.0,"sma_60":293750.0,"sma_120":281995.83},{"date":"2025-08-29","open":282787,"high":284737,"low":276449,"close":278399,"volume":213502,"rsi_14":41.38,"sma_20":298800.0,"sma_60":294416.67,"sma_120":281912.5},{"date":"2025-09-01","open":276449,"high":276449,"low":272060,"close":274011,"volume":185318,"rsi_14":25.24,"sma_20":298325.0,"sma_60":294816.67,"sma_120":281612.5},{"date":"2025-09-02","open":274011,"high":274498,"low":268648,"close":273036,"volume":189256,"rsi_14":25.0,"sma_20":297825.0,"sma_60":295183.33,"sma_120":281358.33},{"date":"2025-09-03","open":271085,"high":274986,"low":270110,"close":273036,"volume":152221,"rsi_14":20.41,"sma_20":296925.0,"sma_60":295483.33,"sma_120":281220.83},{"date":"2025-09-04","open":275473,"high":278399,"low":274498,"close":276936,"volume":179969,"rsi_14":27.18,"sma_20":296200.0,"sma_60":295775.0,"sma_120":280970.83},{"date":"2025-09-05","open":278886,"high":278886,"low":264747,"close":269623,"volume":535992,"rsi_14":26.42,"sma_20":295150.0,"sma_60":295958.33,"sma_120":280670.83},{"date":"2025-09-08","open":269623,"high":274498,"low":269135,"close":272548,"volume":232900,"rsi_14":29.73,"sma_20":294350.0,"sma_60":296216.67,"sma_120":280462.5},{"date":"2025-09-09","open":274986,"high":280837,"low":273523,"close":276936,"volume":276809,"rsi_14":36.84,"sma_20":293225.0,"sma_60":296633.33,"sma_120":280270.83},{"date":"2025-09-10","open":274498,"high":278886,"low":271085,"close":276936,"volume":248568,"rsi_14":32.71,"sma_20":292125.0,"sma_60":297075.0,"sma_120":280095.83},{"date":"2025-09-11","open":277424,"high":278886,"low":273036,"close":274498,"volume":328227,"rsi_14":32.71,"sma_20":290750.0,"sma_60":297450.0,"sma_120":279837.5},{"date":"2025-09-12","open":277911,"high":281324,"low":276449,"close":277911,"volume":226701,"rsi_14":29.41,"sma_20":289625.0,"sma_60":297866.67,"sma_120":279445.83},{"date":"2025-09-15","open":277911,"high":279862,"low":276449,"close":277911,"volume":201886,"rsi_14":34.48,"sma_20":288800.0,"sma_60":298241.67,"sma_120":279104.17},{"date":"2025-09-16","open":278399,"high":280837,"low":274986,"close":274986,"volume":260808,"rsi_14":35.71,"sma_20":287800.0,"sma_60":298716.67,"sma_120":278883.33},{"date":"2025-09-17","open":275961,"high":278886,"low":274498,"close":276449,"volume":206125,"rsi_14":44.0,"sma_20":287025.0,"sma_60":299058.33,"sma_120":278683.33},{"date":"2025-09-18","open":274991,"high":276934,"low":273533,"close":276449,"volume":235997,"rsi_14":48.61,"sma_20":286125.0,"sma_60":299308.33,"sma_120":278495.83},{"date":"2025-09-19","open":284000,"high":284500,"low":281500,"close":283000,"volume":411047,"rsi_14":53.03,"sma_20":285275.0,"sma_60":299566.67,"sma_120":278350.0},{"date":"2025-09-22","open":275961,"high":275961,"low":271573,"close":273523,"volume":244009,"rsi_14":50.72,"sma_20":284000.0,"sma_60":299908.33,"sma_120":278254.17},{"date":"2025-09-23","open":271085,"high":272061,"low":269135,"close":271573,"volume":202247,"rsi_14":47.95,"sma_20":283000.0,"sma_60":300200.0,"sma_120":278254.17},{"date":"2025-09-24","open":274498,"high":275961,"low":268160,"close":269623,"volume":191904,"rsi_14":39.13,"sma_20":282125.0,"sma_60":300208.33,"sma_120":278229.17},{"date":"2025-09-25","open":271085,"high":274011,"low":269135,"close":274011,"volume":181883,"rsi_14":57.14,"sma_20":281775.0,"sma_60":300091.67,"sma_120":278304.17},{"date":"2025-09-26","open":272060,"high":272060,"low":267185,"close":268160,"volume":199295,"rsi_14":43.48,"sma_20":281250.0,"sma_60":299475.0,"sma_120":278337.5},{"date":"2025-09-29","open":270598,"high":272548,"low":269623,"close":271573,"volume":135460,"rsi_14":41.79,"sma_20":281125.0,"sma_60":298841.67,"sma_120":278383.33},{"date":"2025-09-30","open":269135,"high":271085,"low":268647,"close":269135,"volume":131328,"rsi_14":38.89,"sma_20":280925.0,"sma_60":298216.67,"sma_120":278558.33},{"date":"2025-10-01","open":270110,"high":271085,"low":265235,"close":268160,"volume":140598,"rsi_14":40.58,"sma_20":280675.0,"sma_60":297616.67,"sma_120":278754.17},{"date":"2025-10-02","open":269633,"high":271104,"low":266692,"close":267672,"volume":397676,"rsi_14":31.82,"sma_20":280125.0,"sma_60":296966.67,"sma_120":278950.0},{"date":"2025-10-10","open":258896,"high":259384,"low":252070,"close":256458,"volume":471227,"rsi_14":24.42,"sma_20":279450.0,"sma_60":296108.33,"sma_120":278966.67},{"date":"2025-10-13","open":253046,"high":266210,"low":253046,"close":265722,"volume":366246,"rsi_14":40.4,"sma_20":279100.0,"sma_60":295300.0,"sma_120":279112.5},{"date":"2025-10-14","open":261822,"high":271573,"low":260847,"close":271085,"volume":441085,"rsi_14":44.86,"sma_20":278800.0,"sma_60":294575.0,"sma_120":279308.33},{"date":"2025-10-15","open":271573,"high":272548,"low":268160,"close":271573,"volume":247347,"rsi_14":44.34,"sma_20":278525.0,"sma_60":293866.67,"sma_120":279483.33},{"date":"2025-10-16","open":272060,"high":279374,"low":271573,"close":279374,"volume":380930,"rsi_14":52.94,"sma_20":278775.0,"sma_60":293550.0,"sma_120":279758.33},{"date":"2025-10-17","open":278399,"high":292538,"low":275961,"close":285712,"volume":710893,"rsi_14":59.84,"sma_20":279175.0,"sma_60":293308.33,"sma_120":280083.33},{"date":"2025-10-20","open":287663,"high":288150,"low":280837,"close":287175,"volume":332374,"rsi_14":62.7,"sma_20":279650.0,"sma_60":293033.33,"sma_120":280429.17},{"date":"2025-10-21","open":290588,"high":294976,"low":286200,"close":287663,"volume":410033,"rsi_14":65.04,"sma_20":280300.0,"sma_60":292500.0,"sma_120":280795.83},{"date":"2025-10-22","open":289125,"high":300827,"low":287663,"close":299852,"volume":579749,"rsi_14":69.06,"sma_20":281500.0,"sma_60":292241.67,"sma_120":281258.33},{"date":"2025-10-23","open":307165,"high":307653,"low":297414,"close":300339,"volume":558442,"rsi_14":75.78,"sma_20":282675.0,"sma_60":291791.67,"sma_120":281658.33},{"date":"2025-10-24","open":303752,"high":319354,"low":302289,"close":317404,"volume":644465,"rsi_14":80.13,"sma_20":284800.0,"sma_60":291650.0,"sma_120":282229.17},{"date":"2025-10-27","open":320817,"high":321304,"low":305215,"close":312041,"volume":644501,"rsi_14":77.16,"sma_20":286775.0,"sma_60":291441.67,"sma_120":282729.17},{"date":"2025-10-28","open":311066,"high":314966,"low":306190,"close":313991,"volume":395168,"rsi_14":78.66,"sma_20":288950.0,"sma_60":291425.0,"sma_120":283225.0},{"date":"2025-10-29","open":315941,"high":323255,"low":313016,"close":318867,"volume":496320,"rsi_14":81.76,"sma_20":291475.0,"sma_60":291600.0,"sma_120":283762.5},{"date":"2025-10-30","open":317891,"high":321792,"low":308140,"close":311553,"volume":579001,"rsi_14":84.24,"sma_20":293400.0,"sma_60":291708.33,"sma_120":284254.17},{"date":"2025-10-31","open":304727,"high":310090,"low":302289,"close":302777,"volume":461320,"rsi_14":73.17,"sma_20":295175.0,"sma_60":291741.67,"sma_120":284712.5},{"date":"2025-11-03","open":304240,"high":305215,"low":298389,"close":303752,"volume":402595,"rsi_14":71.61,"sma_20":296825.0,"sma_60":292091.67,"sma_120":285129.17},{"date":"2025-11-04","open":309115,"high":313016,"low":304240,"close":304727,"volume":304202,"rsi_14":71.79,"sma_20":298650.0,"sma_60":292466.67,"sma_120":285554.17},{"date":"2025-11-05","open":302289,"high":303265,"low":287663,"close":297901,"volume":439853,"rsi_14":62.34,"sma_20":300175.0,"sma_60":292591.67,"sma_120":285945.83},{"date":"2025-11-06","open":299364,"high":302289,"low":293513,"close":297414,"volume":233668,"rsi_14":58.45,"sma_20":301775.0,"sma_60":292700.0,"sma_120":286295.83},{"date":"2025-11-07","open":293513,"high":298389,"low":287662,"close":291563,"volume":234778,"rsi_14":52.98,"sma_20":303575.0,"sma_60":292725.0,"sma_120":286641.67},{"date":"2025-11-10","open":292538,"high":297901,"low":290832,"close":295951,"volume":202099,"rsi_14":55.35,"sma_20":305125.0,"sma_60":292858.33,"sma_120":287070.83},{"date":"2025-11-11","open":296439,"high":302777,"low":292538,"close":295464,"volume":271548,"rsi_14":46.67,"sma_20":306375.0,"sma_60":292800.0,"sma_120":287512.5},{"date":"2025-11-12","open":297414,"high":314966,"low":296926,"close":310578,"volume":705541,"rsi_14":56.36,"sma_20":308375.0,"sma_60":293008.33,"sma_120":288104.17},{"date":"2025-11-13","open":312041,"high":319842,"low":310090,"close":313503,"volume":633041,"rsi_14":47.06,"sma_20":310125.0,"sma_60":293216.67,"sma_120":288737.5},{"date":"2025-11-14","open":309115,"high":317404,"low":305215,"close":306190,"volume":295472,"rsi_14":45.71,"sma_20":311175.0,"sma_60":293325.0,"sma_120":289345.83},{"date":"2025-11-17","open":309603,"high":309603,"low":303265,"close":306678,"volume":189795,"rsi_14":44.53,"sma_20":312175.0,"sma_60":293541.67,"sma_120":289962.5},{"date":"2025-11-18","open":311066,"high":313016,"low":304727,"close":304727,"volume":324033,"rsi_14":38.93,"sma_20":313050.0,"sma_60":293716.67,"sma_120":290583.33},{"date":"2025-11-19","open":308140,"high":314478,"low":301802,"close":305702,"volume":359507,"rsi_14":44.92,"sma_20":313350.0,"sma_60":293958.33,"sma_120":291250.0},{"date":"2025-11-20","open":310578,"high":321304,"low":306677,"close":313503,"volume":480880,"rsi_14":59.48,"sma_20":314025.0,"sma_60":294275.0,"sma_120":291916.67},{"date":"2025-11-21","open":303265,"high":305702,"low":300339,"close":302777,"volume":283020,"rsi_14":49.26,"sma_20":313275.0,"sma_60":294450.0,"sma_120":292529.17},{"date":"2025-11-24","open":304727,"high":304727,"low":293026,"close":294976,"volume":478060,"rsi_14":43.33,"sma_20":312400.0,"sma_60":294391.67,"sma_120":292970.83},{"date":"2025-11-25","open":300384,"high":301859,"low":294484,"close":295959,"volume":167675,"rsi_14":46.76,"sma_20":311350.0,"sma_60":294433.33,"sma_120":293358.33},{"date":"2025-11-26","open":309649,"high":315224,"low":308129,"close":312183,"volume":88889,"rsi_14":51.97,"sma_20":310400.0,"sma_60":294666.67,"sma_120":293841.67},{"date":"2025-11-27","open":310216,"high":312675,"low":305792,"close":307758,"volume":188214,"rsi_14":59.33,"sma_20":310075.0,"sma_60":295083.33,"sma_120":294416.67},{"date":"2025-11-28","open":309233,"high":309725,"low":301859,"close":304317,"volume":210535,"rsi_14":54.05,"sma_20":310025.0,"sma_60":295483.33,"sma_120":294950.0},{"date":"2025-12-01","open":305792,"high":309233,"low":301859,"close":303825,"volume":145980,"rsi_14":54.05,"sma_20":309900.0,"sma_60":295950.0,"sma_120":295383.33},{"date":"2025-12-02","open":304809,"high":306283,"low":301859,"close":303825,"volume":143921,"rsi_14":41.88,"sma_20":309725.0,"sma_60":296433.33,"sma_120":295808.33},{"date":"2025-12-03","open":304809,"high":305300,"low":301859,"close":303334,"volume":164280,"rsi_14":38.39,"sma_20":309875.0,"sma_60":296908.33,"sma_120":296195.83},{"date":"2025-12-04","open":303334,"high":303334,"low":298909,"close":301367,"volume":169991,"rsi_14":42.57,"sma_20":309950.0,"sma_60":297283.33,"sma_120":296529.17},{"date":"2025-12-05","open":299892,"high":306283,"low":298909,"close":305792,"volume":227109,"rsi_14":46.79,"sma_20":310550.0,"sma_60":297858.33,"sma_120":296908.33},{"date":"2025-12-08","open":306775,"high":314641,"low":304809,"close":313658,"volume":305182,"rsi_14":55.37,"sma_20":311325.0,"sma_60":298516.67,"sma_120":297366.67},{"date":"2025-12-09","open":310708,"high":312675,"low":305792,"close":309725,"volume":237887,"rsi_14":51.18,"sma_20":311925.0,"sma_60":299033.33,"sma_120":297833.33},{"date":"2025-12-10","open":312675,"high":315624,"low":307758,"close":309233,"volume":230831,"rsi_14":43.75,"sma_20":311725.0,"sma_60":299541.67,"sma_120":298308.33},{"date":"2025-12-11","open":311200,"high":312183,"low":302842,"close":302842,"volume":343074,"rsi_14":47.57,"sma_20":311050.0,"sma_60":299983.33,"sma_120":298716.67},{"date":"2025-12-12","open":305792,"high":317591,"low":305300,"close":314149,"volume":426172,"rsi_14":65.45,"sma_20":311325.0,"sma_60":300558.33,"sma_120":299212.5},{"date":"2025-12-15","open":310216,"high":316608,"low":309233,"close":312675,"volume":253999,"rsi_14":65.45,"sma_20":311500.0,"sma_60":301108.33,"sma_120":299675.0},{"date":"2025-12-16","open":313658,"high":313658,"low":301367,"close":302842,"volume":356962,"rsi_14":50.0,"sma_20":311275.0,"sma_60":301541.67,"sma_120":300129.17},{"date":"2025-12-17","open":305792,"high":313166,"low":302842,"close":308250,"volume":246186,"rsi_14":50.43,"sma_20":311275.0,"sma_60":302041.67,"sma_120":300550.0},{"date":"2025-12-18","open":302350,"high":302350,"low":297434,"close":297926,"volume":265777,"rsi_14":45.04,"sma_20":310350.0,"sma_60":302350.0,"sma_120":300829.17},{"date":"2025-12-19","open":300875,"high":301859,"low":290060,"close":297434,"volume":390116,"rsi_14":45.04,"sma_20":309950.0,"sma_60":302675.0,"sma_120":301120.83},{"date":"2025-12-22","open":299401,"high":301859,"low":296942,"close":299892,"volume":177734,"rsi_14":47.06,"sma_20":310075.0,"sma_60":303083.33,"sma_120":301495.83},{"date":"2025-12-23","open":300384,"high":301367,"low":297926,"close":298909,"volume":151323,"rsi_14":46.72,"sma_20":310225.0,"sma_60":303508.33,"sma_120":301854.17},{"date":"2025-12-24","open":300875,"high":314149,"low":299892,"close":308742,"volume":431239,"rsi_14":54.9,"sma_20":310525.0,"sma_60":304133.33,"sma_120":302170.83},{"date":"2025-12-26","open":308742,"high":309725,"low":301859,"close":302842,"volume":247203,"rsi_14":48.08,"sma_20":310275.0,"sma_60":304583.33,"sma_120":302337.5},{"date":"2025-12-29","open":300875,"high":310216,"low":298909,"close":308742,"volume":252272,"rsi_14":46.71,"sma_20":310500.0,"sma_60":305233.33,"sma_120":302354.17},{"date":"2025-12-30","open":304317,"high":305300,"low":298417,"close":299892,"volume":263531,"rsi_14":43.83,"sma_20":310300.0,"sma_60":305675.0,"sma_120":302258.33},{"date":"2026-01-02","open":300384,"high":301859,"low":292026,"close":292518,"volume":424246,"rsi_14":40.34,"sma_20":309725.0,"sma_60":306033.33,"sma_120":302125.0},{"date":"2026-01-05","open":292518,"high":302842,"low":292026,"close":297434,"volume":371941,"rsi_14":46.82,"sma_20":309425.0,"sma_60":306491.67,"sma_120":302054.17},{"date":"2026-01-06","open":300384,"high":301367,"low":296451,"close":298909,"volume":303658,"rsi_14":39.87,"sma_20":309300.0,"sma_60":307008.33,"sma_120":301987.5},{"date":"2026-01-07","open":300384,"high":307758,"low":297926,"close":302842,"volume":496291,"rsi_14":43.67,"sma_20":309150.0,"sma_60":307758.33,"sma_120":301933.33},{"date":"2026-01-08","open":300384,"high":301367,"low":295468,"close":295468,"volume":443693,"rsi_14":45.1,"sma_20":308225.0,"sma_60":308225.0,"sma_120":301762.5},{"date":"2026-01-09","open":296942,"high":298909,"low":293009,"close":298909,"volume":338091,"rsi_14":43.62,"sma_20":307675.0,"sma_60":308658.33,"sma_120":301616.67},{"date":"2026-01-12","open":296942,"high":305300,"low":296451,"close":304317,"volume":448195,"rsi_14":54.68,"sma_20":307425.0,"sma_60":309175.0,"sma_120":301520.83},{"date":"2026-01-13","open":308250,"high":348072,"low":306775,"close":346597,"volume":2435748,"rsi_14":72.32,"sma_20":309650.0,"sma_60":310275.0,"sma_120":301912.5},{"date":"2026-01-14","open":346597,"high":347088,"low":335289,"close":339222,"volume":808650,"rsi_14":67.09,"sma_20":310925.0,"sma_60":311141.67,"sma_120":302225.0},{"date":"2026-01-15","open":346105,"high":353971,"low":336273,"close":345614,"volume":938661,"rsi_14":69.39,"sma_20":312600.0,"sma_60":312091.67,"sma_120":302562.5},{"date":"2026-01-16","open":347580,"high":348072,"low":320541,"close":325948,"volume":1093617,"rsi_14":67.38,"sma_20":311000.0,"sma_60":295391.67,"sma_120":294570.83},{"date":"2026-01-19","open":328898,"high":344139,"low":327423,"close":341680,"volume":765012,"rsi_14":63.86,"sma_20":315475.0,"sma_60":313366.67,"sma_120":302804.17},{"date":"2026-01-20","open":343155,"high":354463,"low":339714,"close":351513,"volume":897663,"rsi_14":64.85,"sma_20":318200.0,"sma_60":314191.67,"sma_120":302991.67},{"date":"2026-01-21","open":344630,"high":347088,"low":337256,"close":345122,"volume":690004,"rsi_14":65.97,"sma_20":320625.0,"sma_60":314616.67,"sma_120":303133.33},{"date":"2026-01-22","open":346597,"high":366262,"low":344139,"close":353480,"volume":1498570,"rsi_14":71.38,"sma_20":323350.0,"sma_60":315275.0,"sma_120":303358.33},{"date":"2026-01-23","open":364787,"high":383469,"low":354463,"close":361837,"volume":1620917,"rsi_14":72.05,"sma_20":326550.0,"sma_60":316041.67,"sma_120":303733.33},{"date":"2026-01-26","open":365770,"high":365770,"low":353971,"close":358887,"volume":745027,"rsi_14":70.33,"sma_20":329100.0,"sma_60":316675.0,"sma_120":304137.5},{"date":"2026-01-27","open":352496,"high":354954,"low":347088,"close":353480,"volume":569514,"rsi_14":67.0,"sma_20":331675.0,"sma_60":317341.67,"sma_120":304525.0},{"date":"2026-01-28","open":357413,"high":377078,"low":353480,"close":371670,"volume":1185336,"rsi_14":73.85,"sma_20":334875.0,"sma_60":318466.67,"sma_120":305104.17},{"date":"2026-01-29","open":369212,"high":369212,"low":352496,"close":357904,"volume":1001017,"rsi_14":67.34,"sma_20":337825.0,"sma_60":319341.67,"sma_120":305716.67},{"date":"2026-01-30","open":355446,"high":358396,"low":339714,"close":341680,"volume":1046195,"rsi_14":60.33,"sma_20":340325.0,"sma_60":319925.0,"sma_120":306195.83},{"date":"2026-02-02","open":338239,"high":348072,"low":331848,"close":335781,"volume":584426,"rsi_14":46.26,"sma_20":342275.0,"sma_60":320525.0,"sma_120":306558.33},{"date":"2026-02-03","open":343155,"high":352988,"low":339714,"close":351021,"volume":493238,"rsi_14":53.87,"sma_20":344925.0,"sma_60":321391.67,"sma_120":307045.83},{"date":"2026-02-04","open":349055,"high":358887,"low":349055,"close":357413,"volume":439151,"rsi_14":74.79,"sma_20":313650.0,"sma_60":296691.67,"sma_120":295554.17},{"date":"2026-02-05","open":358396,"high":376094,"low":357413,"close":360854,"volume":1153551,"rsi_14":75.81,"sma_20":316425.0,"sma_60":298125.0,"sma_120":296470.83},{"date":"2026-02-06","open":350530,"high":356921,"low":342664,"close":353480,"volume":569731,"rsi_14":67.67,"sma_20":318775.0,"sma_60":299450.0,"sma_120":297316.67},{"date":"2026-02-09","open":363312,"high":363804,"low":353480,"close":357413,"volume":449546,"rsi_14":67.95,"sma_20":321675.0,"sma_60":300841.67,"sma_120":298162.5},{"date":"2026-02-10","open":358887,"high":368720,"low":356921,"close":364787,"volume":567078,"rsi_14":74.36,"sma_20":324975.0,"sma_60":302291.67,"sma_120":299033.33},{"date":"2026-02-11","open":364787,"high":366753,"low":358887,"close":365770,"volume":399686,"rsi_14":74.47,"sma_20":328625.0,"sma_60":303883.33,"sma_120":299920.83},{"date":"2026-02-12","open":370686,"high":389368,"low":368228,"close":376586,"volume":1513690,"rsi_14":77.87,"sma_20":332600.0,"sma_60":305608.33,"sma_120":300912.5},{"date":"2026-02-13","open":372653,"high":378552,"low":368720,"close":369212,"volume":497388,"rsi_14":73.31,"sma_20":336225.0,"sma_60":307133.33,"sma_120":301883.33},{"date":"2026-02-19","open":379044,"high":386910,"low":376586,"close":382486,"volume":444013,"rsi_14":74.37,"sma_20":339750.0,"sma_60":308883.33,"sma_120":302979.17},{"date":"2026-02-20","open":385927,"high":391826,"low":380519,"close":387402,"volume":461741,"rsi_14":81.51,"sma_20":343375.0,"sma_60":310758.33,"sma_120":304104.17},{"date":"2026-02-23","open":393793,"high":393793,"low":379536,"close":381502,"volume":477046,"rsi_14":82.76,"sma_20":347075.0,"sma_60":312475.0,"sma_120":305170.83},{"date":"2026-02-24","open":383960,"high":395759,"low":381502,"close":392810,"volume":557616,"rsi_14":85.05,"sma_20":351325.0,"sma_60":314383.33,"sma_120":306312.5},{"date":"2026-02-25","open":394285,"high":403625,"low":388385,"close":399692,"volume":558243,"rsi_14":80.37,"sma_20":372225.0,"sma_60":336333.33,"sma_120":315383.33},{"date":"2026-02-26","open":413049,"high":418490,"low":398208,"close":403155,"volume":740144,"rsi_14":82.2,"sma_20":360725.0,"sma_60":318525.0,"sma_120":308791.67},{"date":"2026-02-27","open":396724,"high":422942,"low":394251,"close":408596,"volume":819645,"rsi_14":77.05,"sma_20":377025.0,"sma_60":339658.33,"sma_120":317370.83},{"date":"2026-03-03","open":398703,"high":399692,"low":369023,"close":370507,"volume":842427,"rsi_14":52.96,"sma_20":376850.0,"sma_60":340741.67,"sma_120":318112.5},{"date":"2026-03-04","open":352699,"high":358635,"low":314609,"close":318072,"volume":1237021,"rsi_14":38.95,"sma_20":374725.0,"sma_60":340950.0,"sma_120":318450.0},{"date":"2026-03-05","open":346763,"high":351215,"low":336870,"close":342806,"volume":684573,"rsi_14":45.6,"sma_20":374675.0,"sma_60":341575.0,"sma_120":319004.17},{"date":"2026-03-06","open":336375,"high":353688,"low":333901,"close":349731,"volume":513149,"rsi_14":45.45,"sma_20":375275.0,"sma_60":342325.0,"sma_120":319616.67},{"date":"2026-03-09","open":327965,"high":334891,"low":321040,"close":332417,"volume":461460,"rsi_14":41.39,"sma_20":374225.0,"sma_60":342816.67,"sma_120":320050.0},{"date":"2026-03-10","open":347752,"high":347752,"low":333407,"close":339838,"volume":367031,"rsi_14":40.39,"sma_20":373225.0,"sma_60":343358.33,"sma_120":320608.33},{"date":"2026-03-11","open":345774,"high":351215,"low":338353,"close":341322,"volume":302616,"rsi_14":42.36,"sma_20":372125.0,"sma_60":343791.67,"sma_120":321154.17},{"date":"2026-03-12","open":338354,"high":347258,"low":338354,"close":343795,"volume":270855,"rsi_14":38.99,"sma_20":371525.0,"sma_60":344333.33,"sma_120":321683.33},{"date":"2026-03-13","open":332912,"high":339838,"low":331428,"close":333407,"volume":304728,"rsi_14":35.31,"sma_20":370200.0,"sma_60":344708.33,"sma_120":322125.0},{"date":"2026-03-16","open":333407,"high":335880,"low":328955,"close":329944,"volume":237017,"rsi_14":35.77,"sma_20":368325.0,"sma_60":331691.67,"sma_120":314329.17},{"date":"2026-03-17","open":337364,"high":342806,"low":336869,"close":338848,"volume":201085,"rsi_14":34.92,"sma_20":366850.0,"sma_60":333016.67,"sma_120":314562.5},{"date":"2026-03-18","open":344784,"high":348989,"low":342311,"close":345774,"volume":242341,"rsi_14":34.92,"sma_20":365175.0,"sma_60":334300.0,"sma_120":314800.0},{"date":"2026-03-19","open":335880,"high":338354,"low":332912,"close":334396,"volume":339117,"rsi_14":32.58,"sma_20":363300.0,"sma_60":335300.0,"sma_120":314937.5},{"date":"2026-03-20","open":337364,"high":339838,"low":334891,"close":339838,"volume":462448,"rsi_14":32.58,"sma_20":361025.0,"sma_60":336383.33,"sma_120":315125.0},{"date":"2026-03-23","open":329449,"high":336375,"low":321535,"close":321535,"volume":445916,"rsi_14":36.21,"sma_20":357575.0,"sma_60":337025.0,"sma_120":315287.5},{"date":"2026-03-24","open":332912,"high":335880,"low":324997,"close":335880,"volume":296420,"rsi_14":56.38,"sma_20":355150.0,"sma_60":337800.0,"sma_120":315554.17},{"date":"2026-03-25","open":339838,"high":341322,"low":334891,"close":338354,"volume":252184,"rsi_14":48.1,"sma_20":352275.0,"sma_60":338591.67,"sma_120":315812.5},{"date":"2026-03-26","open":341322,"high":347258,"low":336870,"close":338848,"volume":258690,"rsi_14":45.09,"sma_20":349075.0,"sma_60":339383.33,"sma_120":315941.67},{"date":"2026-03-27","open":331439,"high":338848,"low":323042,"close":338848,"volume":276285,"rsi_14":53.68,"sma_20":345850.0,"sma_60":339975.0,"sma_120":316108.33},{"date":"2026-03-30","open":326481,"high":340827,"low":325492,"close":339343,"volume":295337,"rsi_14":49.71,"sma_20":342350.0,"sma_60":340558.33,"sma_120":316175.0},{"date":"2026-03-31","open":338353,"high":339343,"low":328460,"close":328955,"volume":390060,"rsi_14":43.52,"sma_20":340250.0,"sma_60":340675.0,"sma_120":316162.5},{"date":"2026-04-01","open":341319,"high":344787,"low":335870,"close":342806,"volume":357348,"rsi_14":49.3,"sma_20":341475.0,"sma_60":341108.33,"sma_120":316275.0},{"date":"2026-04-02","open":346268,"high":358140,"low":333407,"close":337364,"volume":585197,"rsi_14":51.96,"sma_20":341200.0,"sma_60":341425.0,"sma_120":316425.0},{"date":"2026-04-03","open":347938,"high":360382,"low":345200,"close":345947,"volume":351485,"rsi_14":56.67,"sma_20":340900.0,"sma_60":341766.67,"sma_120":316683.33},{"date":"2026-04-06","open":345774,"high":351215,"low":342805,"close":345279,"volume":262261,"rsi_14":53.33,"sma_20":341550.0,"sma_60":342258.33,"sma_120":316983.33},{"date":"2026-04-07","open":343300,"high":350720,"low":339343,"close":341816,"volume":272984,"rsi_14":47.87,"sma_20":341650.0,"sma_60":342841.67,"sma_120":317291.67},{"date":"2026-04-08","open":354183,"high":359624,"low":347258,"close":358635,"volume":454015,"rsi_14":62.31,"sma_20":342525.0,"sma_60":343691.67,"sma_120":317891.67},{"date":"2026-04-09","open":356162,"high":366055,"low":353688,"close":363087,"volume":474808,"rsi_14":61.93,"sma_20":343500.0,"sma_60":344600.0,"sma_120":318533.33},{"date":"2026-04-10","open":366550,"high":369518,"low":361108,"close":365066,"volume":246719,"rsi_14":76.83,"sma_20":345100.0,"sma_60":345658.33,"sma_120":319125.0},{"date":"2026-04-13","open":358635,"high":361108,"low":351710,"close":356162,"volume":284457,"rsi_14":63.4,"sma_20":346425.0,"sma_60":346575.0,"sma_120":319637.5},{"date":"2026-04-14","open":363087,"high":363582,"low":357151,"close":357646,"volume":213490,"rsi_14":62.91,"sma_20":347375.0,"sma_60":347616.67,"sma_120":320170.83},{"date":"2026-04-15","open":363087,"high":368034,"low":361603,"close":364076,"volume":276230,"rsi_14":65.64,"sma_20":348300.0,"sma_60":348691.67,"sma_120":320775.0},{"date":"2026-04-16","open":369023,"high":370507,"low":364571,"close":366055,"volume":204289,"rsi_14":66.27,"sma_20":349900.0,"sma_60":349808.33,"sma_120":321304.17},{"date":"2026-04-17","open":372980,"high":381884,"low":371496,"close":380895,"volume":608037,"rsi_14":71.43,"sma_20":351975.0,"sma_60":350916.67,"sma_120":321962.5},{"date":"2026-04-20","open":382379,"high":390294,"low":380895,"close":385347,"volume":354709,"rsi_14":80.98,"sma_20":355200.0,"sma_60":352050.0,"sma_120":322633.33},{"date":"2026-04-21","open":393756,"high":417501,"low":391778,"close":417006,"volume":1024414,"rsi_14":84.16,"sma_20":359300.0,"sma_60":353841.67,"sma_120":323583.33},{"date":"2026-04-22","open":415522,"high":418490,"low":406123,"close":414038,"volume":561752,"rsi_14":85.71,"sma_20":363125.0,"sma_60":355575.0,"sma_120":324558.33},{"date":"2026-04-23","open":416511,"high":416511,"low":397219,"close":406123,"volume":558290,"rsi_14":78.64,"sma_20":366525.0,"sma_60":357208.33,"sma_120":325462.5},{"date":"2026-04-24","open":407112,"high":412059,"low":402660,"close":410575,"volume":292559,"rsi_14":79.2,"sma_20":370125.0,"sma_60":358900.0,"sma_120":326429.17},{"date":"2026-04-27","open":417500,"high":417500,"low":406618,"close":413048,"volume":309760,"rsi_14":82.14,"sma_20":373850.0,"sma_60":360500.0,"sma_120":327387.5},{"date":"2026-04-28","open":437287,"high":476861,"low":436298,"close":461526,"volume":1962453,"rsi_14":86.11,"sma_20":380550.0,"sma_60":363100.0,"sma_120":328775.0},{"date":"2026-04-29","open":471914,"high":472903,"low":457569,"close":463999,"volume":599954,"rsi_14":85.92,"sma_20":386700.0,"sma_60":365875.0,"sma_120":330133.33},{"date":"2026-04-30","open":466473,"high":466473,"low":450643,"close":457074,"volume":568870,"rsi_14":86.81,"sma_20":395450.0,"sma_60":360491.67,"sma_120":359487.5},{"date":"2026-05-04","open":480818,"high":506541,"low":479829,"close":496648,"volume":1080353,"rsi_14":89.89,"sma_20":400475.0,"sma_60":372216.67,"sma_120":334825.0},{"date":"2026-05-06","open":512477,"high":513466,"low":492196,"close":500605,"volume":602095,"rsi_14":90.03,"sma_20":408325.0,"sma_60":374700.0,"sma_120":336708.33},{"date":"2026-05-07","open":509509,"high":536221,"low":499616,"close":529296,"volume":947299,"rsi_14":91.13,"sma_20":417800.0,"sma_60":377558.33,"sma_120":338833.33},{"date":"2026-05-08","open":522370,"high":523360,"low":506541,"close":519402,"volume":462890,"rsi_14":86.73,"sma_20":425925.0,"sma_60":380191.67,"sma_120":340841.67},{"date":"2026-05-11","open":515445,"high":519402,"low":498626,"close":506541,"volume":501971,"rsi_14":80.38,"sma_20":433175.0,"sma_60":382733.33,"sma_120":342804.17},{"date":"2026-05-12","open":505552,"high":510498,"low":460537,"close":473893,"volume":1308740,"rsi_14":68.84,"sma_20":438675.0,"sma_60":384658.33,"sma_120":344466.67},{"date":"2026-05-13","open":469935,"high":481807,"low":459053,"close":473398,"volume":657568,"rsi_14":63.83,"sma_20":444600.0,"sma_60":386450.0,"sma_120":346087.5},{"date":"2026-05-14","open":489227,"high":489722,"low":469935,"close":481313,"volume":600393,"rsi_14":66.11,"sma_20":450850.0,"sma_60":388358.33,"sma_120":347775.0},{"date":"2026-05-15","open":482302,"high":499616,"low":452127,"close":462515,"volume":713593,"rsi_14":62.84,"sma_20":455825.0,"sma_60":389766.67,"sma_120":349325.0},{"date":"2026-05-18","open":455590,"high":461031,"low":430857,"close":458063,"volume":503785,"rsi_14":60.81,"sma_20":460475.0,"sma_60":391225.0,"sma_120":350808.33},{"date":"2026-05-19","open":462021,"high":462515,"low":425415,"close":435803,"volume":578283,"rsi_14":54.75,"sma_20":463250.0,"sma_60":392083.33,"sma_120":352104.17},{"date":"2026-05-20","open":435803,"high":439266,"low":405628,"close":412554,"volume":735059,"rsi_14":38.57,"sma_20":464625.0,"sma_60":392466.67,"sma_120":353229.17},{"date":"2026-05-21","open":429373,"high":438771,"low":422447,"close":438771,"volume":402848,"rsi_14":44.7,"sma_20":465725.0,"sma_60":393391.67,"sma_120":354562.5},{"date":"2026-05-22","open":448665,"high":453611,"low":439266,"close":442729,"volume":369792,"rsi_14":46.95,"sma_20":467175.0,"sma_60":394191.67,"sma_120":355920.83},{"date":"2026-05-26","open":454654,"high":456642,"low":437263,"close":439250,"volume":359994,"rsi_14":35.22,"sma_20":468750.0,"sma_60":394783.33,"sma_120":357245.83},{"date":"2026-05-27","open":437263,"high":439250,"low":419872,"close":420865,"volume":512005,"rsi_14":31.03,"sma_20":469175.0,"sma_60":395050.0,"sma_120":358437.5},{"date":"2026-05-28","open":430803,"high":432791,"low":402481,"close":417387,"volume":593623,"rsi_14":20.05,"sma_20":469300.0,"sma_60":395166.67,"sma_120":359616.67},{"date":"2026-05-29","open":421362,"high":421362,"low":404965,"close":420865,"volume":775543,"rsi_14":22.64,"sma_20":467150.0,"sma_60":395983.33,"sma_120":360841.67},{"date":"2026-06-01","open":415400,"high":423350,"low":409437,"close":410431,"volume":530828,"rsi_14":22.95,"sma_20":464350.0,"sma_60":397508.33,"sma_120":361941.67},{"date":"2026-06-02","open":402977,"high":413909,"low":390058,"close":396518,"volume":592760,"rsi_14":25.61,"sma_20":461200.0,"sma_60":398383.33,"sma_120":362975.0},{"date":"2026-06-04","open":402481,"high":409934,"low":390555,"close":399499,"volume":481991,"rsi_14":27.03,"sma_20":456200.0,"sma_60":399191.67,"sma_120":364004.17},{"date":"2026-06-05","open":399002,"high":402481,"low":372667,"close":387574,"volume":432637,"rsi_14":21.7,"sma_20":450400.0,"sma_60":400091.67,"sma_120":364954.17},{"date":"2026-06-08","open":358754,"high":365711,"low":353785,"close":356767,"volume":411313,"rsi_14":20.27,"sma_20":441600.0,"sma_60":400350.0,"sma_120":365654.17},{"date":"2026-06-09","open":363723,"high":368195,"low":353785,"close":362232,"volume":503818,"rsi_14":23.16,"sma_20":433575.0,"sma_60":400675.0,"sma_120":366416.67},{"date":"2026-06-10","open":359251,"high":369686,"low":349810,"close":360742,"volume":375475,"rsi_14":26.15,"sma_20":426125.0,"sma_60":400933.33,"sma_120":367250.0},{"date":"2026-06-11","open":347823,"high":357760,"low":340369,"close":355773,"volume":418533,"rsi_14":29.51,"sma_20":420075.0,"sma_60":401283.33,"sma_120":367962.5},{"date":"2026-06-12","open":375152,"high":387077,"low":371177,"close":374655,"volume":483611,"rsi_14":25.64,"sma_20":415000.0,"sma_60":402008.33,"sma_120":368787.5},{"date":"2026-06-15","open":393537,"high":395524,"low":385586,"close":392543,"volume":288778,"rsi_14":32.56,"sma_20":410425.0,"sma_60":402883.33,"sma_120":369758.33},{"date":"2026-06-16","open":394033,"high":394033,"low":384096,"close":387574,"volume":319132,"rsi_14":32.67,"sma_20":406550.0,"sma_60":403558.33,"sma_120":370620.83},{"date":"2026-06-17","open":394033,"high":394530,"low":380121,"close":382108,"volume":308208,"rsi_14":46.96,"sma_20":388925.0,"sma_60":409408.33,"sma_120":375462.5},{"date":"2026-06-18","open":378630,"high":378630,"low":364717,"close":364717,"volume":429197,"rsi_14":32.45,"sma_20":398950.0,"sma_60":404725.0,"sma_120":371987.5},{"date":"2026-06-19","open":363723,"high":369686,"low":347823,"close":354282,"volume":537087,"rsi_14":28.8,"sma_20":395925.0,"sma_60":405250.0,"sma_120":372500.0},{"date":"2026-06-22","open":353785,"high":354282,"low":343351,"close":344344,"volume":329691,"rsi_14":28.89,"sma_20":391075.0,"sma_60":405366.67,"sma_120":372825.0},{"date":"2026-06-23","open":343351,"high":349810,"low":318009,"close":319997,"volume":568511,"rsi_14":27.08,"sma_20":384800.0,"sma_60":405033.33,"sma_120":372941.67},{"date":"2026-06-24","open":319997,"high":331922,"low":314531,"close":329438,"volume":418516,"rsi_14":29.8,"sma_20":379275.0,"sma_60":404850.0,"sma_120":372991.67},{"date":"2026-06-25","open":329935,"high":332419,"low":319997,"close":320991,"volume":359066,"rsi_14":30.41,"sma_20":374250.0,"sma_60":404516.67,"sma_120":373016.67},{"date":"2026-06-26","open":314531,"high":317512,"low":294656,"close":303103,"volume":555199,"rsi_14":32.91,"sma_20":368500.0,"sma_60":403883.33,"sma_120":372875.0},{"date":"2026-06-29","open":306084,"high":332419,"low":298134,"close":330928,"volume":512476,"rsi_14":41.27,"sma_20":363975.0,"sma_60":403891.67,"sma_120":372925.0},{"date":"2026-06-30","open":325463,"high":325960,"low":313537,"close":315028,"volume":401319,"rsi_14":38.21,"sma_20":359175.0,"sma_60":403408.33,"sma_120":372904.17},{"date":"2026-07-01","open":322978,"high":323972,"low":307078,"close":313040,"volume":264203,"rsi_14":38.8,"sma_20":354975.0,"sma_60":402975.0,"sma_120":372941.67},{"date":"2026-07-02","open":309065,"high":322978,"low":299624,"close":315525,"volume":369482,"rsi_14":33.05,"sma_20":350750.0,"sma_60":402475.0,"sma_120":372991.67},{"date":"2026-07-03","open":317016,"high":319003,"low":302606,"close":318009,"volume":325126,"rsi_14":26.56,"sma_20":347250.0,"sma_60":401991.67,"sma_120":373054.17},{"date":"2026-07-06","open":322978,"high":323972,"low":309065,"close":319500,"volume":205753,"rsi_14":28.12,"sma_20":345375.0,"sma_60":401591.67,"sma_120":373187.5},{"date":"2026-07-07","open":318506,"high":319003,"low":304593,"close":313537,"volume":279795,"rsi_14":28.03,"sma_20":342925.0,"sma_60":400808.33,"sma_120":373275.0},{"date":"2026-07-08","open":309065,"high":314034,"low":299128,"close":302109,"volume":289364,"rsi_14":29.14,"sma_20":339975.0,"sma_60":399758.33,"sma_120":373316.67},{"date":"2026-07-09","open":304096,"high":308072,"low":290184,"close":295152,"volume":444238,"rsi_14":29.83,"sma_20":336925.0,"sma_60":398558.33,"sma_120":373262.5},{"date":"2026-07-10","open":302109,"high":318506,"low":302109,"close":311550,"volume":298245,"rsi_14":39.29,"sma_20":333750.0,"sma_60":397783.33,"sma_120":373350.0},{"date":"2026-07-13","open":311550,"high":321984,"low":304593,"close":306084,"volume":337638,"rsi_14":44.81,"sma_20":329400.0,"sma_60":396891.67,"sma_120":373262.5},{"date":"2026-07-14","open":306581,"high":309562,"low":297140,"close":301612,"volume":341126,"rsi_14":39.23,"sma_20":325075.0,"sma_60":395816.67,"sma_120":373112.5},{"date":"2026-07-15","open":307078,"high":317512,"low":307078,"close":312544,"volume":313817,"rsi_14":46.79,"sma_20":321575.0,"sma_60":394891.67,"sma_120":373116.67},{"date":"2026-07-16","open":310059,"high":318009,"low":303600,"close":309562,"volume":287682,"rsi_14":52.77,"sma_20":318800.0,"sma_60":393666.67,"sma_120":373091.67},{"date":"2026-07-20","open":307078,"high":308072,"low":296643,"close":300618,"volume":307990,"rsi_14":34.52,"sma_20":316100.0,"sma_60":392216.67,"sma_120":373008.33},{"date":"2026-07-21","open":296643,"high":301115,"low":291177,"close":301115,"volume":254065,"rsi_14":41.57,"sma_20":313925.0,"sma_60":390241.67,"sma_120":372920.83},{"date":"2026-07-22","open":305587,"high":312047,"low":299624,"close":301115,"volume":254159,"rsi_14":42.59,"sma_20":312975.0,"sma_60":388316.67,"sma_120":372766.67},{"date":"2026-07-23","open":301612,"high":322978,"low":301115,"close":321488,"volume":326824,"rsi_14":53.03,"sma_20":312575.0,"sma_60":386866.67,"sma_120":372875.0},{"date":"2026-07-24","open":314531,"high":317512,"low":306581,"close":311053,"volume":257402,"rsi_14":46.73,"sma_20":312075.0,"sma_60":385166.67,"sma_120":372962.5},{"date":"2026-07-27","open":317016,"high":319997,"low":311550,"close":314034,"volume":201640,"rsi_14":47.47,"sma_20":312625.0,"sma_60":383475.0,"sma_120":373087.5},{"date":"2026-07-28","open":307078,"high":308072,"low":291177,"close":297140,"volume":367586,"rsi_14":43.1,"sma_20":310925.0,"sma_60":380683.33,"sma_120":373012.5},{"date":"2026-07-29","open":298134,"high":301612,"low":273289,"close":286705,"volume":467638,"rsi_14":43.46,"sma_20":309500.0,"sma_60":377675.0,"sma_120":372654.17},{"date":"2026-07-30","open":280246,"high":303103,"low":280246,"close":298631,"volume":485070,"rsi_14":51.42,"sma_20":308775.0,"sma_60":374983.33,"sma_120":372262.5},{"date":"2026-07-31","open":309562,"high":315525,"low":299128,"close":310556,"volume":431276,"rsi_14":49.58,"sma_20":308525.0,"sma_60":371825.0,"sma_120":372020.83},{"date":"2026-08-03","open":308072,"high":309562,"low":296146,"close":301612,"volume":294993,"rsi_14":48.16,"sma_20":307700.0,"sma_60":368450.0,"sma_120":371575.0},{"date":"2026-08-04","open":303600,"high":311053,"low":301115,"close":311053,"volume":276520,"rsi_14":53.73,"sma_20":307275.0,"sma_60":364750.0,"sma_120":371154.17},{"date":"2026-08-05","open":315525,"high":320494,"low":313040,"close":315028,"volume":230639,"rsi_14":51.04,"sma_20":307350.0,"sma_60":361283.33,"sma_120":370737.5},{"date":"2026-08-06","open":313040,"high":319500,"low":309065,"close":317016,"volume":249364,"rsi_14":53.14,"sma_20":308100.0,"sma_60":358066.67,"sma_120":370400.0},{"date":"2026-08-07","open":324966,"high":328941,"low":316519,"close":328941,"volume":322295,"rsi_14":61.63,"sma_20":309800.0,"sma_60":355600.0,"sma_120":370129.17},{"date":"2026-08-10","open":328444,"high":334904,"low":321488,"close":333910,"volume":272691,"rsi_14":62.99,"sma_20":310925.0,"sma_60":353225.0,"sma_120":369837.5},{"date":"2026-08-11","open":330432,"high":331922,"low":322481,"close":324469,"volume":222094,"rsi_14":58.61,"sma_20":311850.0,"sma_60":350558.33,"sma_120":369458.33},{"date":"2026-08-12","open":324966,"high":326953,"low":319003,"close":322978,"volume":187542,"rsi_14":50.64,"sma_20":312925.0,"sma_60":348183.33,"sma_120":368975.0},{"date":"2026-08-13","open":324469,"high":326456,"low":318506,"close":323475,"volume":450110,"rsi_14":55.81,"sma_20":313475.0,"sma_60":345891.67,"sma_120":368558.33},{"date":"2026-08-14","open":324469,"high":332916,"low":323972,"close":331922,"volume":322904,"rsi_14":57.96,"sma_20":314600.0,"sma_60":344116.67,"sma_120":368100.0},{"date":"2026-08-18","open":330432,"high":331425,"low":318506,"close":322481,"volume":245400,"rsi_14":62.09,"sma_20":315700.0,"sma_60":342575.0,"sma_120":367520.83},{"date":"2026-08-19","open":310556,"high":318009,"low":306084,"close":318009,"volume":178183,"rsi_14":65.83,"sma_20":316550.0,"sma_60":340516.67,"sma_120":366954.17},{"date":"2026-08-20","open":320494,"high":327947,"low":319500,"close":319500,"volume":204797,"rsi_14":61.8,"sma_20":317475.0,"sma_60":338416.67,"sma_120":366304.17},{"date":"2026-08-21","open":315500,"high":316000,"low":306500,"close":310000,"volume":235539,"rsi_14":48.59,"sma_20":316800.0,"sma_60":336216.67,"sma_120":365500.0},{"date":"2026-08-24","open":311000,"high":331000,"low":310500,"close":327500,"volume":398515,"rsi_14":62.37,"sma_20":317525.0,"sma_60":334616.67,"sma_120":364833.33},{"date":"2026-08-25","open":323000,"high":332000,"low":318000,"close":332000,"volume":206854,"rsi_14":60.33,"sma_20":318325.0,"sma_60":333150.0,"sma_120":364158.33},{"date":"2026-08-26","open":329500,"high":330000,"low":324500,"close":328000,"volume":147338,"rsi_14":55.98,"sma_20":319775.0,"sma_60":331558.33,"sma_120":363770.83},{"date":"2026-08-27","open":330000,"high":344250,"low":328500,"close":339500,"volume":430577,"rsi_14":60.1,"sma_20":322325.0,"sma_60":330333.33,"sma_120":363920.83},{"date":"2026-08-28","open":335500,"high":339500,"low":332000,"close":337500,"volume":174441,"rsi_14":53.55,"sma_20":324175.0,"sma_60":329308.33,"sma_120":363845.83},{"date":"2026-08-31","open":334500,"high":340500,"low":329500,"close":338500,"volume":236398,"rsi_14":51.43,"sma_20":325475.0,"sma_60":328250.0,"sma_120":363720.83},{"date":"2026-09-01","open":339000,"high":351000,"low":337500,"close":341000,"volume":303526,"rsi_14":59.01,"sma_20":327350.0,"sma_60":327433.33,"sma_120":363762.5},{"date":"2026-09-02","open":333000,"high":336500,"low":328000,"close":330000,"volume":259283,"rsi_14":52.78,"sma_20":328200.0,"sma_60":326950.0,"sma_120":363650.0},{"date":"2026-09-03","open":333000,"high":346500,"low":327500,"close":342000,"volume":323391,"rsi_14":58.13,"sma_20":329450.0,"sma_60":326575.0,"sma_120":363625.0},{"date":"2026-09-04","open":342000,"high":345000,"low":334500,"close":337000,"volume":222733,"rsi_14":51.53,"sma_20":330350.0,"sma_60":326141.67,"sma_120":363537.5},{"date":"2026-09-07","open":339000,"high":340000,"low":332500,"close":335500,"volume":196547,"rsi_14":56.11,"sma_20":330575.0,"sma_60":325766.67,"sma_120":363525.0},{"date":"2026-09-08","open":340000,"high":342500,"low":328000,"close":328500,"volume":195517,"rsi_14":54.59,"sma_20":330200.0,"sma_60":324958.33,"sma_120":363483.33},{"date":"2026-09-09","open":329000,"high":339000,"low":326500,"close":337000,"volume":221887,"rsi_14":57.79,"sma_20":330725.0,"sma_60":323991.67,"sma_120":363437.5},{"date":"2026-09-10","open":331500,"high":342000,"low":331500,"close":339000,"volume":363224,"rsi_14":66.11,"sma_20":331425.0,"sma_60":323141.67,"sma_120":363350.0},{"date":"2026-09-11","open":329500,"high":334500,"low":328000,"close":334000,"volume":165993,"rsi_14":54.19,"sma_20":331850.0,"sma_60":322300.0,"sma_120":363316.67},{"date":"2026-09-14","open":324000,"high":327500,"low":320500,"close":321500,"volume":234977,"rsi_14":43.86,"sma_20":331225.0,"sma_60":321541.67,"sma_120":363133.33},{"date":"2026-09-15","open":322500,"high":335500,"low":321500,"close":332000,"volume":250543,"rsi_14":52.17,"sma_20":331600.0,"sma_60":321133.33,"sma_120":363191.67},{"date":"2026-09-16","open":328500,"high":334000,"low":325000,"close":327000,"volume":156849,"rsi_14":42.69,"sma_20":331950.0,"sma_60":320808.33,"sma_120":363087.5},{"date":"2026-09-17","open":327000,"high":329500,"low":325000,"close":328000,"volume":112388,"rsi_14":44.38,"sma_20":332275.0,"sma_60":320908.33,"sma_120":362970.83},{"date":"2026-09-18","open":329500,"high":331000,"low":323000,"close":325500,"volume":294834,"rsi_14":42.44,"sma_20":333050.0,"sma_60":320808.33,"sma_120":362829.17},{"date":"2026-09-21","open":325500,"high":327500,"low":316000,"close":319500,"volume":189800,"rsi_14":37.99,"sma_20":332650.0,"sma_60":320750.0,"sma_120":362633.33},{"date":"2026-09-22","open":320000,"high":321500,"low":316000,"close":317500,"volume":169829,"rsi_14":42.24,"sma_20":331925.0,"sma_60":320958.33,"sma_120":362420.83},{"date":"2026-09-23","open":319000,"high":320000,"low":309000,"close":311500,"volume":194134,"rsi_14":29.53,"sma_20":331100.0,"sma_60":320600.0,"sma_120":362245.83},{"date":"2026-09-28","open":310500,"high":318000,"low":308500,"close":313500,"volume":168228,"rsi_14":33.57,"sma_20":329800.0,"sma_60":320541.67,"sma_120":361975.0},{"date":"2026-09-29","open":313500,"high":313500,"low":302500,"close":306500,"volume":233678,"rsi_14":31.17,"sma_20":328250.0,"sma_60":320400.0,"sma_120":361687.5},{"date":"2026-09-30","open":306500,"high":310000,"low":304500,"close":306500,"volume":170523,"rsi_14":34.29,"sma_20":326650.0,"sma_60":320216.67,"sma_120":361345.83},{"date":"2026-10-01","open":308500,"high":311500,"low":304000,"close":307500,"volume":170860,"rsi_14":26.4,"sma_20":324975.0,"sma_60":320008.33,"sma_120":361000.0},{"date":"2026-10-02","open":306500,"high":312000,"low":304500,"close":311500,"volume":168229,"rsi_14":28.68,"sma_20":324050.0,"sma_60":319841.67,"sma_120":360716.67},{"date":"2026-10-06","open":314000,"high":319500,"low":310500,"close":319000,"volume":226556,"rsi_14":38.81,"sma_20":322900.0,"sma_60":319900.0,"sma_120":360354.17},{"date":"2026-10-07","open":315000,"high":315500,"low":307000,"close":308000,"volume":209023,"rsi_14":39.69,"sma_20":321450.0,"sma_60":319966.67,"sma_120":359862.5},{"date":"2026-10-08","open":308500,"high":314500,"low":305000,"close":305500,"volume":387135,"rsi_14":26.96,"sma_20":319950.0,"sma_60":320108.33,"sma_120":359333.33},{"date":"2026-10-12","open":309000,"high":314500,"low":297500,"close":298000,"volume":257107,"rsi_14":25.83,"sma_20":318425.0,"sma_60":319850.0,"sma_120":358816.67},{"date":"2026-10-13","open":294500,"high":300000,"low":283000,"close":298500,"volume":376035,"rsi_14":25.21,"sma_20":316500.0,"sma_60":319691.67,"sma_120":358291.67},{"date":"2026-10-14","open":301500,"high":312000,"low":301500,"close":308000,"volume":274311,"rsi_14":36.84,"sma_20":314950.0,"sma_60":319766.67,"sma_120":357791.67},{"date":"2026-10-15","open":305000,"high":306000,"low":286500,"close":288500,"volume":329761,"rsi_14":30.62,"sma_20":312675.0,"sma_60":319333.33,"sma_120":357112.5},{"date":"2026-10-16","open":295000,"high":303000,"low":293500,"close":297000,"volume":255023,"rsi_14":38.15,"sma_20":311450.0,"sma_60":319091.67,"sma_120":356379.17},{"date":"2026-10-19","open":290500,"high":315000,"low":289000,"close":311000,"volume":305101,"rsi_14":49.74,"sma_20":310400.0,"sma_60":319233.33,"sma_120":355725.0},{"date":"2026-10-20","open":308000,"high":317500,"low":299000,"close":299500,"volume":228432,"rsi_14":43.27,"sma_20":309025.0,"sma_60":319175.0,"sma_120":354708.33},{"date":"2026-10-21","open":306000,"high":307000,"low":297000,"close":301500,"volume":166368,"rsi_14":47.47,"sma_20":307700.0,"sma_60":319150.0,"sma_120":353733.33},{"date":"2026-10-22","open":297000,"high":297500,"low":285000,"close":286000,"volume":252554,"rsi_14":41.05,"sma_20":305725.0,"sma_60":318525.0,"sma_120":352695.83},{"date":"2026-10-23","open":276984,"high":278475,"low":270519,"close":275500,"volume":252142}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":19540.680105904667,"pbr":0.34,"per":14.1,"roa":0.69,"roe":1.19,"grade":"C","comment":"PER 14.1배, ROE 1.19%","revenue":71237313456101.0,"analysis":"PER 14.1배입니다. ROE 1.2%입니다. 시가총액 21.83조. 매출 71.24조, 영업이익 2.18조.","eps_basis":"TTM","debt_ratio":0.7099013062722516,"market_cap":21831052810500,"net_income":1381026834125.0,"total_debt":45549499921180.0,"ttm_window":"2025Q3~2026Q2","gross_margin":8.62,"total_assets":109712644176209.0,"total_equity":64163144255029.0,"profit_margin":1.94,"revenue_basis":"TTM","dividend_yield":2.17,"net_income_basis":"TTM","operating_income":2177295508298.0,"operating_margin":3.06,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":275500.0,"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":246500.0},{"date":"2016-10-25","close":249000.0},{"date":"2016-10-26","close":248000.0},{"date":"2016-10-27","close":243000.0},{"date":"2016-10-28","close":235500.0},{"date":"2016-10-31","close":237000.0},{"date":"2016-11-01","close":238000.0},{"date":"2016-11-02","close":234000.0},{"date":"2016-11-03","close":237000.0},{"date":"2016-11-04","close":238000.0},{"date":"2016-11-07","close":244000.0},{"date":"2016-11-08","close":242500.0},{"date":"2016-11-09","close":231500.0},{"date":"2016-11-10","close":247000.0},{"date":"2016-11-11","close":249500.0},{"date":"2016-11-14","close":252000.0},{"date":"2016-11-15","close":254000.0},{"date":"2016-11-16","close":253500.0},{"date":"2016-11-17","close":253000.0},{"date":"2016-11-18","close":253000.0},{"date":"2016-11-21","close":253000.0},{"date":"2016-11-22","close":258500.0},{"date":"2016-11-23","close":263000.0},{"date":"2016-11-24","close":264500.0},{"date":"2016-11-25","close":263500.0},{"date":"2016-11-28","close":258500.0},{"date":"2016-11-29","close":252000.0},{"date":"2016-11-30","close":249500.0},{"date":"2016-12-01","close":251000.0},{"date":"2016-12-02","close":253000.0},{"date":"2016-12-05","close":249500.0},{"date":"2016-12-06","close":258500.0},{"date":"2016-12-07","close":263000.0},{"date":"2016-12-08","close":279000.0},{"date":"2016-12-09","close":279000.0},{"date":"2016-12-12","close":282500.0},{"date":"2016-12-13","close":268000.0},{"date":"2016-12-14","close":271000.0},{"date":"2016-12-15","close":268500.0},{"date":"2016-12-16","close":265500.0},{"date":"2016-12-19","close":258500.0},{"date":"2016-12-20","close":259000.0},{"date":"2016-12-21","close":264000.0},{"date":"2016-12-22","close":261500.0},{"date":"2016-12-23","close":264500.0},{"date":"2016-12-26","close":256000.0},{"date":"2016-12-27","close":258500.0},{"date":"2016-12-28","close":255500.0},{"date":"2016-12-29","close":257500.0},{"date":"2017-01-02","close":260500.0},{"date":"2017-01-03","close":256000.0},{"date":"2017-01-04","close":254500.0},{"date":"2017-01-05","close":247500.0},{"date":"2017-01-06","close":250000.0},{"date":"2017-01-09","close":244000.0},{"date":"2017-01-10","close":249500.0},{"date":"2017-01-11","close":269000.0},{"date":"2017-01-12","close":266500.0},{"date":"2017-01-13","close":267500.0},{"date":"2017-01-16","close":267500.0},{"date":"2017-01-17","close":265000.0},{"date":"2017-01-18","close":268000.0},{"date":"2017-01-19","close":278000.0},{"date":"2017-01-20","close":273000.0},{"date":"2017-01-23","close":270500.0},{"date":"2017-01-24","close":271000.0},{"date":"2017-01-25","close":267500.0},{"date":"2017-01-26","close":276000.0},{"date":"2017-01-31","close":271000.0},{"date":"2017-02-01","close":278000.0},{"date":"2017-02-02","close":272500.0},{"date":"2017-02-03","close":265500.0},{"date":"2017-02-06","close":262500.0},{"date":"2017-02-07","close":268000.0},{"date":"2017-02-08","close":268000.0},{"date":"2017-02-09","close":271500.0},{"date":"2017-02-10","close":275500.0},{"date":"2017-02-13","close":278500.0},{"date":"2017-02-14","close":282500.0},{"date":"2017-02-15","close":282000.0},{"date":"2017-02-16","close":281000.0},{"date":"2017-02-17","close":285000.0},{"date":"2017-02-20","close":284500.0},{"date":"2017-02-21","close":288500.0},{"date":"2017-02-22","close":293500.0},{"date":"2017-02-23","close":292000.0},{"date":"2017-02-24","close":280000.0},{"date":"2017-02-27","close":280000.0},{"date":"2017-02-28","close":283500.0},{"date":"2017-03-02","close":291500.0},{"date":"2017-03-03","close":287500.0},{"date":"2017-03-06","close":288500.0},{"date":"2017-03-07","close":288000.0},{"date":"2017-03-08","close":290000.0},{"date":"2017-03-09","close":286000.0},{"date":"2017-03-10","close":283000.0},{"date":"2017-03-13","close":281000.0},{"date":"2017-03-14","close":280000.0},{"date":"2017-03-15","close":277500.0},{"date":"2017-03-16","close":291500.0},{"date":"2017-03-17","close":291500.0},{"date":"2017-03-20","close":296500.0},{"date":"2017-03-21","close":293000.0},{"date":"2017-03-22","close":280500.0},{"date":"2017-03-23","close":281000.0},{"date":"2017-03-24","close":278500.0},{"date":"2017-03-27","close":270000.0},{"date":"2017-03-28","close":275500.0},{"date":"2017-03-29","close":286500.0},{"date":"2017-03-30","close":284000.0},{"date":"2017-03-31","close":291000.0},{"date":"2017-04-03","close":282500.0},{"date":"2017-04-04","close":275000.0},{"date":"2017-04-05","close":280000.0},{"date":"2017-04-06","close":273000.0},{"date":"2017-04-07","close":272000.0},{"date":"2017-04-10","close":272500.0},{"date":"2017-04-11","close":271500.0},{"date":"2017-04-12","close":273000.0},{"date":"2017-04-13","close":265000.0},{"date":"2017-04-14","close":265500.0},{"date":"2017-04-17","close":264000.0},{"date":"2017-04-18","close":267000.0},{"date":"2017-04-19","close":261500.0},{"date":"2017-04-20","close":263500.0},{"date":"2017-04-21","close":270000.0},{"date":"2017-04-24","close":274000.0},{"date":"2017-04-25","close":272000.0},{"date":"2017-04-26","close":272500.0},{"date":"2017-04-27","close":271000.0},{"date":"2017-04-28","close":267500.0},{"date":"2017-05-02","close":275000.0},{"date":"2017-05-04","close":268500.0},{"date":"2017-05-08","close":268500.0},{"date":"2017-05-10","close":270000.0},{"date":"2017-05-11","close":270500.0},{"date":"2017-05-12","close":272500.0},{"date":"2017-05-15","close":271000.0},{"date":"2017-05-16","close":273000.0},{"date":"2017-05-17","close":270500.0},{"date":"2017-05-18","close":270000.0},{"date":"2017-05-19","close":271500.0},{"date":"2017-05-22","close":285000.0},{"date":"2017-05-23","close":285000.0},{"date":"2017-05-24","close":280000.0},{"date":"2017-05-25","close":287500.0},{"date":"2017-05-26","close":284000.0},{"date":"2017-05-29","close":283500.0},{"date":"2017-05-30","close":281000.0},{"date":"2017-05-31","close":282000.0},{"date":"2017-06-01","close":274500.0},{"date":"2017-06-02","close":273000.0},{"date":"2017-06-05","close":275000.0},{"date":"2017-06-07","close":272500.0},{"date":"2017-06-08","close":270000.0},{"date":"2017-06-09","close":275000.0},{"date":"2017-06-12","close":278000.0},{"date":"2017-06-13","close":278500.0},{"date":"2017-06-14","close":279500.0},{"date":"2017-06-15","close":272000.0},{"date":"2017-06-16","close":274500.0},{"date":"2017-06-19","close":271500.0},{"date":"2017-06-20","close":271000.0},{"date":"2017-06-21","close":267000.0},{"date":"2017-06-22","close":269000.0},{"date":"2017-06-23","close":270500.0},{"date":"2017-06-26","close":272500.0},{"date":"2017-06-27","close":275000.0},{"date":"2017-06-28","close":284000.0},{"date":"2017-06-29","close":283500.0},{"date":"2017-06-30","close":287000.0},{"date":"2017-07-03","close":295000.0},{"date":"2017-07-04","close":291000.0},{"date":"2017-07-05","close":295500.0},{"date":"2017-07-06","close":294000.0},{"date":"2017-07-07","close":296000.0},{"date":"2017-07-10","close":300000.0},{"date":"2017-07-11","close":308000.0},{"date":"2017-07-12","close":306000.0},{"date":"2017-07-13","close":315000.0},{"date":"2017-07-14","close":315000.0},{"date":"2017-07-17","close":317500.0},{"date":"2017-07-18","close":316500.0},{"date":"2017-07-19","close":317500.0},{"date":"2017-07-20","close":327000.0},{"date":"2017-07-21","close":327500.0},{"date":"2017-07-24","close":322000.0},{"date":"2017-07-25","close":323000.0},{"date":"2017-07-26","close":329500.0},{"date":"2017-07-27","close":331500.0},{"date":"2017-07-28","close":327500.0},{"date":"2017-07-31","close":332000.0},{"date":"2017-08-01","close":334000.0},{"date":"2017-08-02","close":330000.0},{"date":"2017-08-03","close":330000.0},{"date":"2017-08-04","close":334000.0},{"date":"2017-08-07","close":342000.0},{"date":"2017-08-08","close":337500.0},{"date":"2017-08-09","close":339500.0},{"date":"2017-08-10","close":333000.0},{"date":"2017-08-11","close":317000.0},{"date":"2017-08-14","close":325000.0},{"date":"2017-08-16","close":318500.0},{"date":"2017-08-17","close":333500.0},{"date":"2017-08-18","close":330500.0},{"date":"2017-08-21","close":339500.0},{"date":"2017-08-22","close":340000.0},{"date":"2017-08-23","close":330500.0},{"date":"2017-08-24","close":330000.0},{"date":"2017-08-25","close":334500.0},{"date":"2017-08-28","close":334500.0},{"date":"2017-08-29","close":339000.0},{"date":"2017-08-30","close":337000.0},{"date":"2017-08-31","close":343500.0},{"date":"2017-09-01","close":347000.0},{"date":"2017-09-04","close":345000.0},{"date":"2017-09-05","close":342500.0},{"date":"2017-09-06","close":335000.0},{"date":"2017-09-07","close":332500.0},{"date":"2017-09-08","close":336500.0},{"date":"2017-09-11","close":336500.0},{"date":"2017-09-12","close":339000.0},{"date":"2017-09-13","close":333000.0},{"date":"2017-09-14","close":323500.0},{"date":"2017-09-15","close":312000.0},{"date":"2017-09-18","close":312000.0},{"date":"2017-09-19","close":324000.0},{"date":"2017-09-20","close":325000.0},{"date":"2017-09-21","close":316500.0},{"date":"2017-09-22","close":306500.0},{"date":"2017-09-25","close":307500.0},{"date":"2017-09-26","close":315500.0},{"date":"2017-09-27","close":311500.0},{"date":"2017-09-28","close":315500.0},{"date":"2017-09-29","close":317000.0},{"date":"2017-10-10","close":322500.0},{"date":"2017-10-11","close":315500.0},{"date":"2017-10-12","close":313000.0},{"date":"2017-10-13","close":325000.0},{"date":"2017-10-16","close":344000.0},{"date":"2017-10-17","close":335500.0},{"date":"2017-10-18","close":336000.0},{"date":"2017-10-19","close":340000.0},{"date":"2017-10-20","close":337000.0},{"date":"2017-10-23","close":332500.0},{"date":"2017-10-24","close":329500.0},{"date":"2017-10-25","close":337000.0},{"date":"2017-10-26","close":331500.0},{"date":"2017-10-27","close":341000.0},{"date":"2017-10-30","close":332000.0},{"date":"2017-10-31","close":325500.0},{"date":"2017-11-01","close":324000.0},{"date":"2017-11-02","close":323000.0},{"date":"2017-11-03","close":325500.0},{"date":"2017-11-06","close":319000.0},{"date":"2017-11-07","close":324000.0},{"date":"2017-11-08","close":316500.0},{"date":"2017-11-09","close":319000.0},{"date":"2017-11-10","close":323000.0},{"date":"2017-11-13","close":318500.0},{"date":"2017-11-14","close":319000.0},{"date":"2017-11-15","close":307500.0},{"date":"2017-11-16","close":309500.0},{"date":"2017-11-17","close":313000.0},{"date":"2017-11-20","close":317000.0},{"date":"2017-11-21","close":312000.0},{"date":"2017-11-22","close":312500.0},{"date":"2017-11-23","close":320000.0},{"date":"2017-11-24","close":320000.0},{"date":"2017-11-27","close":322000.0},{"date":"2017-11-28","close":322000.0},{"date":"2017-11-29","close":329000.0},{"date":"2017-11-30","close":335000.0},{"date":"2017-12-01","close":328500.0},{"date":"2017-12-04","close":337500.0},{"date":"2017-12-05","close":345000.0},{"date":"2017-12-06","close":333000.0},{"date":"2017-12-07","close":332500.0},{"date":"2017-12-08","close":330500.0},{"date":"2017-12-11","close":332500.0},{"date":"2017-12-12","close":332000.0},{"date":"2017-12-13","close":334500.0},{"date":"2017-12-14","close":330500.0},{"date":"2017-12-15","close":333500.0},{"date":"2017-12-18","close":326000.0},{"date":"2017-12-19","close":327000.0},{"date":"2017-12-20","close":333500.0},{"date":"2017-12-21","close":337000.0},{"date":"2017-12-22","close":337000.0},{"date":"2017-12-26","close":339500.0},{"date":"2017-12-27","close":334500.0},{"date":"2017-12-28","close":332500.0},{"date":"2018-01-02","close":250321.1562},{"date":"2018-01-03","close":263981.7188},{"date":"2018-01-04","close":271365.875},{"date":"2018-01-05","close":271735.0},{"date":"2018-01-08","close":272842.6875},{"date":"2018-01-09","close":278750.0},{"date":"2018-01-10","close":275057.9062},{"date":"2018-01-11","close":270627.4062},{"date":"2018-01-12","close":285395.7188},{"date":"2018-01-15","close":280965.1875},{"date":"2018-01-16","close":279119.2188},{"date":"2018-01-17","close":284657.3125},{"date":"2018-01-18","close":284287.9688},{"date":"2018-01-19","close":284657.3125},{"date":"2018-01-22","close":278750.0},{"date":"2018-01-23","close":280596.0},{"date":"2018-01-24","close":285764.7812},{"date":"2018-01-25","close":289456.9062},{"date":"2018-01-26","close":291672.0938},{"date":"2018-01-29","close":289456.9062},{"date":"2018-01-30","close":280226.8125},{"date":"2018-01-31","close":280965.1875},{"date":"2018-02-01","close":291672.0938},{"date":"2018-02-02","close":283180.4375},{"date":"2018-02-05","close":281703.7188},{"date":"2018-02-06","close":276903.9375},{"date":"2018-02-07","close":269519.875},{"date":"2018-02-08","close":266196.9062},{"date":"2018-02-09","close":259920.5},{"date":"2018-02-12","close":268043.0},{"date":"2018-02-13","close":264720.1875},{"date":"2018-02-14","close":268412.1562},{"date":"2018-02-19","close":268412.1562},{"date":"2018-02-20","close":269150.6562},{"date":"2018-02-21","close":268781.3438},{"date":"2018-02-22","close":265458.5938},{"date":"2018-02-23","close":267673.8125},{"date":"2018-02-26","close":272842.6875},{"date":"2018-02-27","close":279488.3438},{"date":"2018-02-28","close":266935.4375},{"date":"2018-03-02","close":257336.0625},{"date":"2018-03-05","close":257336.0625},{"date":"2018-03-06","close":257336.0625},{"date":"2018-03-07","close":256597.625},{"date":"2018-03-08","close":264351.0},{"date":"2018-03-09","close":254751.625},{"date":"2018-03-12","close":260658.8594},{"date":"2018-03-13","close":261028.1562},{"date":"2018-03-14","close":251059.5781},{"date":"2018-03-15","close":249213.5625},{"date":"2018-03-16","close":252536.3906},{"date":"2018-03-19","close":253274.7656},{"date":"2018-03-20","close":251428.8281},{"date":"2018-03-21","close":255120.8438},{"date":"2018-03-22","close":251428.8281},{"date":"2018-03-23","close":237398.9688},{"date":"2018-03-26","close":242198.5938},{"date":"2018-03-27","close":255120.8438},{"date":"2018-03-28","close":247367.5312},{"date":"2018-03-29","close":249963.5938},{"date":"2018-03-30","close":241433.6562},{"date":"2018-04-02","close":242917.2031},{"date":"2018-04-03","close":241062.7656},{"date":"2018-04-04","close":235499.7812},{"date":"2018-04-05","close":236241.5156},{"date":"2018-04-06","close":236612.3438},{"date":"2018-04-09","close":232162.0625},{"date":"2018-04-10","close":240691.9531},{"date":"2018-04-11","close":242175.4062},{"date":"2018-04-12","close":238466.7656},{"date":"2018-04-13","close":242917.2031},{"date":"2018-04-16","close":241062.7656},{"date":"2018-04-17","close":246996.7031},{"date":"2018-04-18","close":259235.2812},{"date":"2018-04-19","close":263314.75},{"date":"2018-04-20","close":259235.2812},{"date":"2018-04-23","close":259606.0312},{"date":"2018-04-24","close":262573.0625},{"date":"2018-04-25","close":266281.625},{"date":"2018-04-26","close":265910.875},{"date":"2018-04-27","close":260347.7812},{"date":"2018-04-30","close":276295.0},{"date":"2018-05-02","close":276295.0},{"date":"2018-05-03","close":267394.2812},{"date":"2018-05-04","close":272586.4375},{"date":"2018-05-08","close":266281.625},{"date":"2018-05-09","close":259977.0},{"date":"2018-05-10","close":266652.5625},{"date":"2018-05-11","close":265539.9688},{"date":"2018-05-14","close":275182.5},{"date":"2018-05-15","close":274811.625},{"date":"2018-05-16","close":269248.5625},{"date":"2018-05-17","close":267023.5},{"date":"2018-05-18","close":267394.2812},{"date":"2018-05-21","close":267765.2188},{"date":"2018-05-23","close":261460.4062},{"date":"2018-05-24","close":264798.2188},{"date":"2018-05-25","close":256639.1719},{"date":"2018-05-28","close":262573.0625},{"date":"2018-05-29","close":258864.4062},{"date":"2018-05-30","close":253672.2969},{"date":"2018-05-31","close":251817.9531},{"date":"2018-06-01","close":251817.9531},{"date":"2018-06-04","close":261460.4062},{"date":"2018-06-05","close":261460.4062},{"date":"2018-06-07","close":272957.2188},{"date":"2018-06-08","close":267023.5},{"date":"2018-06-11","close":275924.1875},{"date":"2018-06-12","close":271473.7812},{"date":"2018-06-14","close":274069.9062},{"date":"2018-06-15","close":270732.0938},{"date":"2018-06-18","close":264056.4375},{"date":"2018-06-19","close":252188.7969},{"date":"2018-06-20","close":254043.0781},{"date":"2018-06-21","close":251447.0781},{"date":"2018-06-22","close":254784.7969},{"date":"2018-06-25","close":262573.0625},{"date":"2018-06-26","close":253672.2969},{"date":"2018-06-27","close":245513.2188},{"date":"2018-06-28","close":239924.875},{"date":"2018-06-29","close":245140.6562},{"date":"2018-07-02","close":234709.1406},{"date":"2018-07-03","close":233964.1094},{"date":"2018-07-04","close":227258.0625},{"date":"2018-07-05","close":230238.4688},{"date":"2018-07-06","close":232846.375},{"date":"2018-07-09","close":227258.0625},{"date":"2018-07-10","close":230238.4688},{"date":"2018-07-11","close":232473.7344},{"date":"2018-07-12","close":231728.7031},{"date":"2018-07-13","close":235826.8281},{"date":"2018-07-16","close":234709.1406},{"date":"2018-07-17","close":237689.5781},{"date":"2018-07-18","close":237689.5781},{"date":"2018-07-19","close":234336.5625},{"date":"2018-07-20","close":228003.1719},{"date":"2018-07-23","close":236199.375},{"date":"2018-07-24","close":242160.1875},{"date":"2018-07-25","close":245140.6562},{"date":"2018-07-26","close":245513.1406},{"date":"2018-07-27","close":245140.6562},{"date":"2018-07-30","close":244768.0781},{"date":"2018-07-31","close":246258.3281},{"date":"2018-08-01","close":249238.75},{"date":"2018-08-02","close":240297.4531},{"date":"2018-08-03","close":239924.875},{"date":"2018-08-06","close":246258.3281},{"date":"2018-08-07","close":247375.9688},{"date":"2018-08-08","close":248121.0938},{"date":"2018-08-09","close":244768.0781},{"date":"2018-08-10","close":244395.5469},{"date":"2018-08-13","close":237689.5781},{"date":"2018-08-14","close":239924.875},{"date":"2018-08-16","close":233591.4531},{"date":"2018-08-17","close":233218.875},{"date":"2018-08-20","close":239179.75},{"date":"2018-08-21","close":242905.2969},{"date":"2018-08-22","close":241415.1094},{"date":"2018-08-23","close":236199.375},{"date":"2018-08-24","close":237689.5781},{"date":"2018-08-27","close":242160.1875},{"date":"2018-08-28","close":246258.3281},{"date":"2018-08-29","close":247003.4219},{"date":"2018-08-30","close":247748.4062},{"date":"2018-08-31","close":243277.8594},{"date":"2018-09-03","close":238062.1094},{"date":"2018-09-04","close":235826.8281},{"date":"2018-09-05","close":230610.9688},{"date":"2018-09-06","close":229865.8906},{"date":"2018-09-07","close":229493.3594},{"date":"2018-09-10","close":226512.9375},{"date":"2018-09-11","close":217571.6875},{"date":"2018-09-12","close":217199.0312},{"date":"2018-09-13","close":218316.7344},{"date":"2018-09-14","close":219061.875},{"date":"2018-09-17","close":218316.7344},{"date":"2018-09-18","close":220924.625},{"date":"2018-09-19","close":222414.8438},{"date":"2018-09-20","close":222414.8438},{"date":"2018-09-21","close":226885.5},{"date":"2018-09-27","close":229135.5781},{"date":"2018-09-28","close":220885.2031},{"date":"2018-10-01","close":221635.2031},{"date":"2018-10-02","close":220510.1875},{"date":"2018-10-04","close":205884.5312},{"date":"2018-10-05","close":209259.6094},{"date":"2018-10-08","close":203634.4219},{"date":"2018-10-10","close":204009.3906},{"date":"2018-10-11","close":192758.9062},{"date":"2018-10-12","close":198759.1719},{"date":"2018-10-15","close":199134.2188},{"date":"2018-10-16","close":199509.2031},{"date":"2018-10-17","close":203634.4219},{"date":"2018-10-18","close":198009.1562},{"date":"2018-10-19","close":202509.3906},{"date":"2018-10-22","close":199884.25},{"date":"2018-10-23","close":195759.0312},{"date":"2018-10-24","close":199509.2031},{"date":"2018-10-25","close":198384.1719},{"date":"2018-10-26","close":198384.1719},{"date":"2018-10-29","close":195759.0312},{"date":"2018-10-30","close":190508.7812},{"date":"2018-10-31","close":193508.9531},{"date":"2018-11-01","close":193883.9844},{"date":"2018-11-02","close":205509.5},{"date":"2018-11-05","close":198759.1719},{"date":"2018-11-06","close":203634.4219},{"date":"2018-11-07","close":201009.2969},{"date":"2018-11-08","close":200259.2656},{"date":"2018-11-09","close":199134.2188},{"date":"2018-11-12","close":193508.9531},{"date":"2018-11-13","close":192758.9062},{"date":"2018-11-14","close":186758.625},{"date":"2018-11-15","close":189758.7656},{"date":"2018-11-16","close":191633.8438},{"date":"2018-11-19","close":195384.0156},{"date":"2018-11-20","close":194634.0156},{"date":"2018-11-21","close":190883.8281},{"date":"2018-11-22","close":190508.7812},{"date":"2018-11-23","close":185258.5625},{"date":"2018-11-26","close":179633.2969},{"date":"2018-11-27","close":183008.4688},{"date":"2018-11-28","close":180383.3281},{"date":"2018-11-29","close":183008.4688},{"date":"2018-11-30","close":185633.5781},{"date":"2018-12-03","close":194634.0156},{"date":"2018-12-04","close":191258.8438},{"date":"2018-12-05","close":186758.625},{"date":"2018-12-06","close":186008.5938},{"date":"2018-12-07","close":187133.6406},{"date":"2018-12-10","close":186008.5938},{"date":"2018-12-11","close":184883.5625},{"date":"2018-12-12","close":186758.625},{"date":"2018-12-13","close":190133.8125},{"date":"2018-12-14","close":190508.7812},{"date":"2018-12-17","close":193508.9531},{"date":"2018-12-18","close":189758.7656},{"date":"2018-12-19","close":191258.8438},{"date":"2018-12-20","close":187883.7031},{"date":"2018-12-21","close":183383.4531},{"date":"2018-12-24","close":186383.5938},{"date":"2018-12-26","close":183383.4531},{"date":"2018-12-27","close":184914.9062},{"date":"2018-12-28","close":186063.3906},{"date":"2019-01-02","close":181469.2344},{"date":"2019-01-03","close":181469.2344},{"date":"2019-01-04","close":183000.6562},{"date":"2019-01-07","close":188360.4688},{"date":"2019-01-08","close":187977.5938},{"date":"2019-01-09","close":195634.5312},{"date":"2019-01-10","close":197931.6719},{"date":"2019-01-11","close":195634.5312},{"date":"2019-01-14","close":191423.2812},{"date":"2019-01-15","close":196400.2344},{"date":"2019-01-16","close":201760.0781},{"date":"2019-01-17","close":201377.2188},{"date":"2019-01-18","close":200994.3906},{"date":"2019-01-21","close":205205.6875},{"date":"2019-01-22","close":204440.0625},{"date":"2019-01-23","close":202908.6562},{"date":"2019-01-24","close":202525.8125},{"date":"2019-01-25","close":205205.6875},{"date":"2019-01-28","close":205971.4062},{"date":"2019-01-29","close":205588.5625},{"date":"2019-01-30","close":218222.4844},{"date":"2019-01-31","close":209799.8906},{"date":"2019-02-01","close":207119.9375},{"date":"2019-02-07","close":211331.2344},{"date":"2019-02-08","close":202142.9531},{"date":"2019-02-11","close":204440.0625},{"date":"2019-02-12","close":203291.5156},{"date":"2019-02-13","close":204440.0625},{"date":"2019-02-14","close":204057.1719},{"date":"2019-02-15","close":203291.5156},{"date":"2019-02-18","close":200994.3906},{"date":"2019-02-19","close":205588.5625},{"date":"2019-02-20","close":209417.0312},{"date":"2019-02-21","close":210948.4219},{"date":"2019-02-22","close":209034.1406},{"date":"2019-02-25","close":208651.3438},{"date":"2019-02-26","close":209417.0312},{"date":"2019-02-27","close":203674.2812},{"date":"2019-02-28","close":201377.2188},{"date":"2019-03-04","close":201760.0781},{"date":"2019-03-05","close":195634.5312},{"date":"2019-03-06","close":195251.6875},{"date":"2019-03-07","close":191806.0781},{"date":"2019-03-08","close":191040.4531},{"date":"2019-03-11","close":189891.8438},{"date":"2019-03-12","close":192571.8125},{"date":"2019-03-13","close":195634.5312},{"date":"2019-03-14","close":196783.1094},{"date":"2019-03-15","close":200611.5781},{"date":"2019-03-18","close":197548.7969},{"date":"2019-03-19","close":198697.3281},{"date":"2019-03-20","close":196400.2344},{"date":"2019-03-21","close":197548.7969},{"date":"2019-03-22","close":198314.5},{"date":"2019-03-25","close":193720.3125},{"date":"2019-03-26","close":194868.8438},{"date":"2019-03-27","close":195251.6875},{"date":"2019-03-28","close":196409.3125},{"date":"2019-03-29","close":195251.7188},{"date":"2019-04-01","close":205670.2812},{"date":"2019-04-02","close":206056.1719},{"date":"2019-04-03","close":210686.5781},{"date":"2019-04-04","close":209529.0156},{"date":"2019-04-05","close":212230.0625},{"date":"2019-04-08","close":213387.7188},{"date":"2019-04-09","close":210686.5781},{"date":"2019-04-10","close":210686.5781},{"date":"2019-04-11","close":207985.5156},{"date":"2019-04-12","close":207599.6562},{"date":"2019-04-15","close":206827.875},{"date":"2019-04-16","close":207213.7656},{"date":"2019-04-17","close":209529.0156},{"date":"2019-04-18","close":208371.375},{"date":"2019-04-19","close":203355.0156},{"date":"2019-04-22","close":203355.0156},{"date":"2019-04-23","close":201425.6875},{"date":"2019-04-24","close":199496.3438},{"date":"2019-04-25","close":201039.8281},{"date":"2019-04-26","close":196409.3125},{"date":"2019-04-29","close":198338.7031},{"date":"2019-04-30","close":196795.1875},{"date":"2019-05-02","close":196023.4844},{"date":"2019-05-03","close":194865.8594},{"date":"2019-05-07","close":192936.4688},{"date":"2019-05-08","close":191392.9844},{"date":"2019-05-09","close":189077.7344},{"date":"2019-05-10","close":185990.7812},{"date":"2019-05-13","close":184061.4062},{"date":"2019-05-14","close":184833.1094},{"date":"2019-05-15","close":185218.9688},{"date":"2019-05-16","close":181746.1562},{"date":"2019-05-17","close":180974.4219},{"date":"2019-05-20","close":181360.2812},{"date":"2019-05-21","close":180202.7188},{"date":"2019-05-22","close":180202.7188},{"date":"2019-05-23","close":178273.2812},{"date":"2019-05-24","close":176729.7969},{"date":"2019-05-27","close":180202.7188},{"date":"2019-05-28","close":180974.4219},{"date":"2019-05-29","close":182517.9375},{"date":"2019-05-30","close":184833.1094},{"date":"2019-05-31","close":183289.6562},{"date":"2019-06-03","close":186376.6719},{"date":"2019-06-04","close":185604.8906},{"date":"2019-06-05","close":184061.4062},{"date":"2019-06-07","close":180588.5781},{"date":"2019-06-10","close":182903.7812},{"date":"2019-06-11","close":185604.8906},{"date":"2019-06-12","close":187920.125},{"date":"2019-06-13","close":185218.9688},{"date":"2019-06-14","close":184447.3125},{"date":"2019-06-17","close":181360.2812},{"date":"2019-06-18","close":184833.1094},{"date":"2019-06-19","close":186762.5},{"date":"2019-06-20","close":186762.5},{"date":"2019-06-21","close":187920.125},{"date":"2019-06-24","close":188691.8594},{"date":"2019-06-25","close":189077.7344},{"date":"2019-06-26","close":187534.25},{"date":"2019-06-27","close":190257.7656},{"date":"2019-06-28","close":190257.7656},{"date":"2019-07-01","close":196093.9062},{"date":"2019-07-02","close":192592.2344},{"date":"2019-07-03","close":190646.8281},{"date":"2019-07-04","close":192592.2344},{"date":"2019-07-05","close":191814.0938},{"date":"2019-07-08","close":188701.4844},{"date":"2019-07-09","close":186756.0625},{"date":"2019-07-10","close":185977.9531},{"date":"2019-07-11","close":184421.6562},{"date":"2019-07-12","close":184421.6562},{"date":"2019-07-15","close":185199.7969},{"date":"2019-07-16","close":186366.9844},{"date":"2019-07-17","close":183643.5312},{"date":"2019-07-18","close":182087.2188},{"date":"2019-07-19","close":184032.5938},{"date":"2019-07-22","close":183643.5312},{"date":"2019-07-23","close":185977.9531},{"date":"2019-07-24","close":185588.8906},{"date":"2019-07-25","close":184032.5938},{"date":"2019-07-26","close":180919.9844},{"date":"2019-07-29","close":177807.3594},{"date":"2019-07-30","close":178196.4219},{"date":"2019-07-31","close":175472.9531},{"date":"2019-08-01","close":174305.7031},{"date":"2019-08-02","close":168858.6406},{"date":"2019-08-05","close":163411.5938},{"date":"2019-08-06","close":161855.3281},{"date":"2019-08-07","close":159909.8906},{"date":"2019-08-08","close":159520.8438},{"date":"2019-08-09","close":162244.3906},{"date":"2019-08-12","close":162244.3906},{"date":"2019-08-13","close":159909.8906},{"date":"2019-08-14","close":160298.9688},{"date":"2019-08-16","close":159520.8438},{"date":"2019-08-19","close":162244.3906},{"date":"2019-08-20","close":164578.8125},{"date":"2019-08-21","close":163800.6562},{"date":"2019-08-22","close":162633.4062},{"date":"2019-08-23","close":161466.2031},{"date":"2019-08-26","close":158353.5938},{"date":"2019-08-27","close":159131.7344},{"date":"2019-08-28","close":161077.125},{"date":"2019-08-29","close":159131.7344},{"date":"2019-08-30","close":164189.7969},{"date":"2019-09-02","close":163800.6562},{"date":"2019-09-03","close":164189.7969},{"date":"2019-09-04","close":164189.7969},{"date":"2019-09-05","close":166524.1562},{"date":"2019-09-06","close":167302.3281},{"date":"2019-09-09","close":168858.6406},{"date":"2019-09-10","close":173138.5},{"date":"2019-09-11","close":183643.5312},{"date":"2019-09-16","close":185199.7969},{"date":"2019-09-17","close":185199.7969},{"date":"2019-09-18","close":185199.7969},{"date":"2019-09-19","close":181698.1562},{"date":"2019-09-20","close":182087.2188},{"date":"2019-09-23","close":179752.75},{"date":"2019-09-24","close":180919.9844},{"date":"2019-09-25","close":179363.6875},{"date":"2019-09-26","close":179363.6875},{"date":"2019-09-27","close":176616.3281},{"date":"2019-09-30","close":178186.2656},{"date":"2019-10-01","close":177793.7656},{"date":"2019-10-02","close":172691.5312},{"date":"2019-10-04","close":171121.5469},{"date":"2019-10-07","close":171906.5312},{"date":"2019-10-08","close":173868.9375},{"date":"2019-10-10","close":173083.9531},{"date":"2019-10-11","close":177008.7969},{"date":"2019-10-14","close":179756.1562},{"date":"2019-10-15","close":177793.7656},{"date":"2019-10-16","close":178186.2656},{"date":"2019-10-17","close":176223.7969},{"date":"2019-10-18","close":176223.7969},{"date":"2019-10-21","close":173083.9531},{"date":"2019-10-22","close":175046.375},{"date":"2019-10-23","close":174653.9062},{"date":"2019-10-24","close":175046.375},{"date":"2019-10-25","close":167196.75},{"date":"2019-10-28","close":166019.3281},{"date":"2019-10-29","close":166411.8125},{"date":"2019-10-30","close":165626.8438},{"date":"2019-10-31","close":166019.3281},{"date":"2019-11-01","close":167589.2656},{"date":"2019-11-04","close":170336.6094},{"date":"2019-11-05","close":171906.5312},{"date":"2019-11-06","close":170336.6094},{"date":"2019-11-07","close":170729.1094},{"date":"2019-11-08","close":175831.3125},{"date":"2019-11-11","close":175438.875},{"date":"2019-11-12","close":175046.375},{"date":"2019-11-13","close":173476.4219},{"date":"2019-11-14","close":172691.5312},{"date":"2019-11-15","close":175831.3125},{"date":"2019-11-18","close":178578.7031},{"date":"2019-11-19","close":177008.7969},{"date":"2019-11-20","close":174653.9062},{"date":"2019-11-21","close":173083.9531},{"date":"2019-11-22","close":172691.5312},{"date":"2019-11-25","close":178971.2188},{"date":"2019-11-26","close":183288.5156},{"date":"2019-11-27","close":182896.0},{"date":"2019-11-28","close":182503.5312},{"date":"2019-11-29","close":180933.5625},{"date":"2019-12-02","close":182111.0312},{"date":"2019-12-03","close":181326.0625},{"date":"2019-12-04","close":178186.2656},{"date":"2019-12-05","close":179756.1562},{"date":"2019-12-06","close":180933.5625},{"date":"2019-12-09","close":182896.0},{"date":"2019-12-10","close":181718.5625},{"date":"2019-12-11","close":181326.0625},{"date":"2019-12-12","close":184858.3906},{"date":"2019-12-13","close":190745.5781},{"date":"2019-12-16","close":190353.1406},{"date":"2019-12-17","close":194277.9375},{"date":"2019-12-18","close":195062.8906},{"date":"2019-12-19","close":193492.9531},{"date":"2019-12-20","close":193100.5},{"date":"2019-12-23","close":191138.0625},{"date":"2019-12-24","close":188390.7188},{"date":"2019-12-26","close":190745.5781},{"date":"2019-12-27","close":190346.5625},{"date":"2019-12-30","close":188750.3594},{"date":"2020-01-02","close":188351.3438},{"date":"2020-01-03","close":189149.3906},{"date":"2020-01-06","close":184360.8125},{"date":"2020-01-07","close":185158.9219},{"date":"2020-01-08","close":181966.5312},{"date":"2020-01-09","close":186755.125},{"date":"2020-01-10","close":189548.4375},{"date":"2020-01-13","close":190346.5625},{"date":"2020-01-14","close":193139.875},{"date":"2020-01-15","close":193139.875},{"date":"2020-01-16","close":192740.8281},{"date":"2020-01-17","close":192740.8281},{"date":"2020-01-20","close":197130.3906},{"date":"2020-01-21","close":194736.0781},{"date":"2020-01-22","close":192740.8281},{"date":"2020-01-23","close":191942.75},{"date":"2020-01-28","close":180370.3438},{"date":"2020-01-29","close":180769.375},{"date":"2020-01-30","close":179173.1406},{"date":"2020-01-31","close":176379.7969},{"date":"2020-02-03","close":171192.1719},{"date":"2020-02-04","close":170793.125},{"date":"2020-02-05","close":171192.1719},{"date":"2020-02-06","close":178774.1094},{"date":"2020-02-07","close":177976.0312},{"date":"2020-02-10","close":175980.7656},{"date":"2020-02-11","close":177177.9219},{"date":"2020-02-12","close":177177.9219},{"date":"2020-02-13","close":176379.7969},{"date":"2020-02-14","close":175182.6875},{"date":"2020-02-17","close":174384.5312},{"date":"2020-02-18","close":173586.5},{"date":"2020-02-19","close":172788.375},{"date":"2020-02-20","close":171990.2812},{"date":"2020-02-21","close":168797.8906},{"date":"2020-02-24","close":162413.125},{"date":"2020-02-25","close":161215.9531},{"date":"2020-02-26","close":159619.7969},{"date":"2020-02-27","close":158821.6719},{"date":"2020-02-28","close":156028.3125},{"date":"2020-03-02","close":152835.8906},{"date":"2020-03-03","close":153234.9531},{"date":"2020-03-04","close":154831.1875},{"date":"2020-03-05","close":157225.4531},{"date":"2020-03-06","close":153234.9531},{"date":"2020-03-09","close":153234.9531},{"date":"2020-03-10","close":144056.8281},{"date":"2020-03-11","close":143258.7031},{"date":"2020-03-12","close":143258.7031},{"date":"2020-03-13","close":136474.8906},{"date":"2020-03-16","close":129292.0156},{"date":"2020-03-17","close":124104.3438},{"date":"2020-03-18","close":117719.5781},{"date":"2020-03-19","close":111334.75},{"date":"2020-03-20","close":115325.25},{"date":"2020-03-23","close":110137.625},{"date":"2020-03-24","close":116123.3516},{"date":"2020-03-25","close":128493.9297},{"date":"2020-03-26","close":124104.3438},{"date":"2020-03-27","close":130489.1484},{"date":"2020-03-30","close":128878.1719},{"date":"2020-03-31","close":129683.6641},{"date":"2020-04-01","close":124850.7266},{"date":"2020-04-02","close":125656.2188},{"date":"2020-04-03","close":126461.7344},{"date":"2020-04-06","close":129683.6641},{"date":"2020-04-07","close":130086.3984},{"date":"2020-04-08","close":129683.6641},{"date":"2020-04-09","close":132502.8594},{"date":"2020-04-10","close":143376.9531},{"date":"2020-04-13","close":145793.4219},{"date":"2020-04-14","close":147404.4062},{"date":"2020-04-16","close":141766.0156},{"date":"2020-04-17","close":141766.0156},{"date":"2020-04-20","close":141363.2344},{"date":"2020-04-21","close":137738.5625},{"date":"2020-04-22","close":136933.0312},{"date":"2020-04-23","close":138141.2969},{"date":"2020-04-24","close":139349.5},{"date":"2020-04-27","close":140155.0156},{"date":"2020-04-28","close":142974.2188},{"date":"2020-04-29","close":148612.625},{"date":"2020-05-04","close":143779.7344},{"date":"2020-05-06","close":144987.9531},{"date":"2020-05-07","close":144585.1719},{"date":"2020-05-08","close":144987.9531},{"date":"2020-05-11","close":141766.0156},{"date":"2020-05-12","close":136933.0312},{"date":"2020-05-13","close":139349.5},{"date":"2020-05-14","close":135322.0781},{"date":"2020-05-15","close":135322.0781},{"date":"2020-05-18","close":136127.5625},{"date":"2020-05-19","close":143376.9531},{"date":"2020-05-20","close":140557.75},{"date":"2020-05-21","close":142571.4844},{"date":"2020-05-22","close":138544.0},{"date":"2020-05-25","close":138544.0},{"date":"2020-05-26","close":141766.0156},{"date":"2020-05-27","close":147001.6875},{"date":"2020-05-28","close":148612.625},{"date":"2020-05-29","close":145793.4219},{"date":"2020-06-01","close":147001.6875},{"date":"2020-06-02","close":152237.3125},{"date":"2020-06-03","close":163111.4375},{"date":"2020-06-04","close":163514.1719},{"date":"2020-06-05","close":161500.4531},{"date":"2020-06-08","close":163111.4375},{"date":"2020-06-09","close":159889.4531},{"date":"2020-06-10","close":159486.7188},{"date":"2020-06-11","close":155862.0625},{"date":"2020-06-12","close":150223.625},{"date":"2020-06-15","close":140960.5156},{"date":"2020-06-16","close":151029.125},{"date":"2020-06-17","close":150626.3594},{"date":"2020-06-18","close":150223.625},{"date":"2020-06-19","close":153445.5312},{"date":"2020-06-22","close":149820.875},{"date":"2020-06-23","close":147404.4062},{"date":"2020-06-24","close":149015.4062},{"date":"2020-06-25","close":144987.9531},{"date":"2020-06-26","close":147404.4062},{"date":"2020-06-29","close":141750.5312},{"date":"2020-06-30","close":140539.0156},{"date":"2020-07-01","close":144173.6406},{"date":"2020-07-02","close":146192.8594},{"date":"2020-07-03","close":146596.7031},{"date":"2020-07-06","close":147808.2656},{"date":"2020-07-07","close":149423.6406},{"date":"2020-07-08","close":153865.9375},{"date":"2020-07-09","close":152250.5625},{"date":"2020-07-10","close":147000.5625},{"date":"2020-07-13","close":151039.0156},{"date":"2020-07-14","close":149019.7812},{"date":"2020-07-15","close":150635.1719},{"date":"2020-07-16","close":150635.1719},{"date":"2020-07-17","close":150635.1719},{"date":"2020-07-20","close":151442.8906},{"date":"2020-07-21","close":154673.6562},{"date":"2020-07-22","close":159519.8438},{"date":"2020-07-23","close":157904.4531},{"date":"2020-07-24","close":156692.9062},{"date":"2020-07-27","close":158308.2969},{"date":"2020-07-28","close":163154.4531},{"date":"2020-07-29","close":162750.6094},{"date":"2020-07-30","close":160731.375},{"date":"2020-07-31","close":156289.0625},{"date":"2020-08-03","close":155077.4844},{"date":"2020-08-04","close":156692.9062},{"date":"2020-08-05","close":156692.9062},{"date":"2020-08-06","close":162346.7812},{"date":"2020-08-07","close":159116.0},{"date":"2020-08-10","close":160327.5},{"date":"2020-08-11","close":167192.9531},{"date":"2020-08-12","close":168404.5},{"date":"2020-08-13","close":166385.25},{"date":"2020-08-14","close":170019.875},{"date":"2020-08-18","close":163962.1719},{"date":"2020-08-19","close":162346.7812},{"date":"2020-08-20","close":157500.5938},{"date":"2020-08-21","close":160731.375},{"date":"2020-08-24","close":160731.375},{"date":"2020-08-25","close":161942.9375},{"date":"2020-08-26","close":155885.2344},{"date":"2020-08-27","close":152250.5625},{"date":"2020-08-28","close":153058.2812},{"date":"2020-08-31","close":149019.7812},{"date":"2020-09-01","close":150635.1719},{"date":"2020-09-02","close":151846.6875},{"date":"2020-09-03","close":152654.4219},{"date":"2020-09-04","close":150231.3281},{"date":"2020-09-07","close":151846.6875},{"date":"2020-09-08","close":151039.0156},{"date":"2020-09-09","close":149423.6406},{"date":"2020-09-10","close":149827.5156},{"date":"2020-09-11","close":149827.5156},{"date":"2020-09-14","close":153462.1562},{"date":"2020-09-15","close":153058.2812},{"date":"2020-09-16","close":152654.4219},{"date":"2020-09-17","close":153462.1562},{"date":"2020-09-18","close":155077.4844},{"date":"2020-09-21","close":154269.8281},{"date":"2020-09-22","close":157096.75},{"date":"2020-09-23","close":157500.5938},{"date":"2020-09-24","close":151846.6875},{"date":"2020-09-25","close":156692.9062},{"date":"2020-09-28","close":157913.875},{"date":"2020-09-29","close":159541.875},{"date":"2020-10-05","close":166867.7344},{"date":"2020-10-06","close":164425.7812},{"date":"2020-10-07","close":166867.7344},{"date":"2020-10-08","close":169309.75},{"date":"2020-10-12","close":168495.7812},{"date":"2020-10-13","close":166867.7344},{"date":"2020-10-14","close":163204.8125},{"date":"2020-10-15","close":166867.7344},{"date":"2020-10-16","close":164425.7812},{"date":"2020-10-19","close":169716.7344},{"date":"2020-10-20","close":168088.7812},{"date":"2020-10-21","close":168495.7812},{"date":"2020-10-22","close":170937.7344},{"date":"2020-10-23","close":179077.625},{"date":"2020-10-26","close":177449.625},{"date":"2020-10-27","close":179077.625},{"date":"2020-10-28","close":175821.6406},{"date":"2020-10-29","close":172565.6875},{"date":"2020-10-30","close":169309.75},{"date":"2020-11-02","close":175821.6406},{"date":"2020-11-03","close":179484.6094},{"date":"2020-11-04","close":178263.625},{"date":"2020-11-05","close":184775.5469},{"date":"2020-11-06","close":185589.5312},{"date":"2020-11-09","close":190473.4688},{"date":"2020-11-10","close":192915.4219},{"date":"2020-11-11","close":194136.4062},{"date":"2020-11-12","close":192508.4219},{"date":"2020-11-13","close":192101.4375},{"date":"2020-11-16","close":194543.4219},{"date":"2020-11-17","close":194136.4062},{"date":"2020-11-18","close":194136.4062},{"date":"2020-11-19","close":192101.4375},{"date":"2020-11-20","close":193322.3906},{"date":"2020-11-23","close":198206.3594},{"date":"2020-11-24","close":199020.3125},{"date":"2020-11-25","close":199427.3281},{"date":"2020-11-26","close":197392.3906},{"date":"2020-11-27","close":194950.3594},{"date":"2020-11-30","close":190473.4688},{"date":"2020-12-01","close":199834.3438},{"date":"2020-12-02","close":203497.2812},{"date":"2020-12-03","close":204718.25},{"date":"2020-12-04","close":216114.125},{"date":"2020-12-07","close":219777.0469},{"date":"2020-12-08","close":216114.125},{"date":"2020-12-09","close":222219.0},{"date":"2020-12-10","close":221405.0469},{"date":"2020-12-11","close":227509.9688},{"date":"2020-12-14","close":225067.9375},{"date":"2020-12-15","close":218963.0625},{"date":"2020-12-16","close":220998.0312},{"date":"2020-12-17","close":218149.0781},{"date":"2020-12-18","close":218963.0625},{"date":"2020-12-21","close":223439.9844},{"date":"2020-12-22","close":217742.0625},{"date":"2020-12-23","close":217742.0625},{"date":"2020-12-24","close":220591.0156},{"date":"2020-12-28","close":222626.0469},{"date":"2020-12-29","close":223453.6406},{"date":"2020-12-30","close":225108.8438},{"date":"2021-01-04","close":225936.4219},{"date":"2021-01-05","close":235867.7188},{"date":"2021-01-06","close":231729.7188},{"date":"2021-01-07","close":240833.3281},{"date":"2021-01-08","close":243729.9844},{"date":"2021-01-11","close":235040.0938},{"date":"2021-01-12","close":229246.8438},{"date":"2021-01-13","close":234626.3438},{"date":"2021-01-14","close":233384.9219},{"date":"2021-01-15","close":227591.6094},{"date":"2021-01-18","close":220143.1719},{"date":"2021-01-19","close":224281.2344},{"date":"2021-01-20","close":225108.8438},{"date":"2021-01-21","close":223039.8438},{"date":"2021-01-22","close":216005.1875},{"date":"2021-01-25","close":218901.8125},{"date":"2021-01-26","close":213108.5469},{"date":"2021-01-27","close":214763.7656},{"date":"2021-01-28","close":206901.5156},{"date":"2021-01-29","close":203177.2656},{"date":"2021-02-01","close":209384.3438},{"date":"2021-02-02","close":217660.375},{"date":"2021-02-03","close":217246.5781},{"date":"2021-02-04","close":218901.8125},{"date":"2021-02-05","close":217660.375},{"date":"2021-02-08","close":222212.2188},{"date":"2021-02-09","close":223453.6406},{"date":"2021-02-10","close":224281.2344},{"date":"2021-02-15","close":221798.4219},{"date":"2021-02-16","close":224695.0156},{"date":"2021-02-17","close":223867.4219},{"date":"2021-02-18","close":219315.5781},{"date":"2021-02-19","close":218074.1719},{"date":"2021-02-22","close":221798.4219},{"date":"2021-02-23","close":231315.8906},{"date":"2021-02-24","close":226764.0469},{"date":"2021-02-25","close":234212.5312},{"date":"2021-02-26","close":232971.1094},{"date":"2021-03-02","close":235867.7188},{"date":"2021-03-03","close":247454.2031},{"date":"2021-03-04","close":255730.2812},{"date":"2021-03-05","close":260282.0938},{"date":"2021-03-08","close":266075.4062},{"date":"2021-03-09","close":262351.2188},{"date":"2021-03-10","close":242902.3594},{"date":"2021-03-11","close":250764.625},{"date":"2021-03-12","close":249109.4531},{"date":"2021-03-15","close":254902.6406},{"date":"2021-03-16","close":253247.3906},{"date":"2021-03-17","close":244143.8281},{"date":"2021-03-18","close":244557.6094},{"date":"2021-03-19","close":238764.375},{"date":"2021-03-22","close":251178.4219},{"date":"2021-03-23","close":259040.6094},{"date":"2021-03-24","close":253247.3906},{"date":"2021-03-25","close":255316.375},{"date":"2021-03-26","close":263178.75},{"date":"2021-03-29","close":270627.1562},{"date":"2021-03-30","close":269374.2188},{"date":"2021-03-31","close":267286.0625},{"date":"2021-04-01","close":266033.1875},{"date":"2021-04-02","close":266033.1875},{"date":"2021-04-05","close":279397.5},{"date":"2021-04-06","close":274385.8125},{"date":"2021-04-07","close":274803.4688},{"date":"2021-04-08","close":276891.7188},{"date":"2021-04-09","close":273968.1562},{"date":"2021-04-12","close":275221.0938},{"date":"2021-04-13","close":273132.9375},{"date":"2021-04-14","close":282738.5312},{"date":"2021-04-15","close":289003.125},{"date":"2021-04-16","close":286914.9375},{"date":"2021-04-19","close":295685.2812},{"date":"2021-04-20","close":296938.0938},{"date":"2021-04-21","close":293179.4062},{"date":"2021-04-22","close":294849.9375},{"date":"2021-04-23","close":296938.0938},{"date":"2021-04-26","close":302785.0312},{"date":"2021-04-27","close":315314.0625},{"date":"2021-04-28","close":311137.6875},{"date":"2021-04-29","close":311555.3125},{"date":"2021-04-30","close":304037.9375},{"date":"2021-05-03","close":307379.0625},{"date":"2021-05-04","close":314478.75},{"date":"2021-05-06","close":330348.8438},{"date":"2021-05-07","close":332437.0},{"date":"2021-05-10","close":339954.4375},{"date":"2021-05-11","close":342042.7188},{"date":"2021-05-12","close":333272.3438},{"date":"2021-05-13","close":320325.6562},{"date":"2021-05-14","close":317402.25},{"date":"2021-05-17","close":306543.75},{"date":"2021-05-18","close":321996.1562},{"date":"2021-05-20","close":304873.1875},{"date":"2021-05-21","close":300696.8438},{"date":"2021-05-24","close":296938.0938},{"date":"2021-05-25","close":299026.3125},{"date":"2021-05-26","close":291508.8438},{"date":"2021-05-27","close":300696.8438},{"date":"2021-05-28","close":298191.0312},{"date":"2021-05-31","close":296520.5},{"date":"2021-06-01","close":292344.1875},{"date":"2021-06-02","close":294849.9375},{"date":"2021-06-03","close":289420.7188},{"date":"2021-06-04","close":289838.3438},{"date":"2021-06-07","close":283573.8438},{"date":"2021-06-08","close":284826.6875},{"date":"2021-06-09","close":278562.25},{"date":"2021-06-10","close":278979.8125},{"date":"2021-06-11","close":291926.5312},{"date":"2021-06-14","close":287750.1875},{"date":"2021-06-15","close":285662.0312},{"date":"2021-06-16","close":288167.7812},{"date":"2021-06-17","close":284826.6875},{"date":"2021-06-18","close":283991.4688},{"date":"2021-06-21","close":280232.7812},{"date":"2021-06-22","close":284826.6875},{"date":"2021-06-23","close":282738.5312},{"date":"2021-06-24","close":292344.1875},{"date":"2021-06-25","close":294014.75},{"date":"2021-06-28","close":295685.2812},{"date":"2021-06-29","close":293150.8125},{"date":"2021-06-30","close":293995.5938},{"date":"2021-07-01","close":291461.1562},{"date":"2021-07-02","close":290616.3125},{"date":"2021-07-05","close":291461.1562},{"date":"2021-07-06","close":289349.0},{"date":"2021-07-07","close":286814.5938},{"date":"2021-07-08","close":286814.5938},{"date":"2021-07-09","close":285547.4375},{"date":"2021-07-12","close":291038.7188},{"date":"2021-07-13","close":291461.1562},{"date":"2021-07-14","close":288081.8438},{"date":"2021-07-15","close":292305.9688},{"date":"2021-07-16","close":288081.8438},{"date":"2021-07-19","close":282590.5938},{"date":"2021-07-20","close":278788.9688},{"date":"2021-07-21","close":279211.375},{"date":"2021-07-22","close":292305.9688},{"date":"2021-07-23","close":298642.0625},{"date":"2021-07-26","close":299064.5625},{"date":"2021-07-27","close":307935.0938},{"date":"2021-07-28","close":310469.4688},{"date":"2021-07-29","close":303288.5312},{"date":"2021-07-30","close":309624.625},{"date":"2021-08-02","close":304133.375},{"date":"2021-08-03","close":288081.8438},{"date":"2021-08-04","close":292728.375},{"date":"2021-08-05","close":290616.3125},{"date":"2021-08-06","close":288081.8438},{"date":"2021-08-09","close":285125.0625},{"date":"2021-08-10","close":285125.0625},{"date":"2021-08-11","close":291883.5312},{"date":"2021-08-12","close":285547.4375},{"date":"2021-08-13","close":288081.8438},{"date":"2021-08-17","close":278366.4375},{"date":"2021-08-18","close":277944.125},{"date":"2021-08-19","close":264849.5},{"date":"2021-08-20","close":260202.9531},{"date":"2021-08-23","close":261470.2188},{"date":"2021-08-24","close":270340.7812},{"date":"2021-08-25","close":275409.6562},{"date":"2021-08-26","close":271608.0312},{"date":"2021-08-27","close":266116.75},{"date":"2021-08-30","close":280478.5938},{"date":"2021-08-31","close":284702.5625},{"date":"2021-09-01","close":285125.0625},{"date":"2021-09-02","close":289349.0},{"date":"2021-09-03","close":293995.5938},{"date":"2021-09-06","close":294840.4375},{"date":"2021-09-07","close":304555.8125},{"date":"2021-09-08","close":305400.5938},{"date":"2021-09-09","close":303711.0312},{"date":"2021-09-10","close":304133.375},{"date":"2021-09-13","close":316805.5938},{"date":"2021-09-14","close":309624.625},{"date":"2021-09-15","close":305400.5938},{"date":"2021-09-16","close":307935.0938},{"date":"2021-09-17","close":306245.4062},{"date":"2021-09-23","close":292728.375},{"date":"2021-09-24","close":291461.1562},{"date":"2021-09-27","close":287237.0625},{"date":"2021-09-28","close":283435.4688},{"date":"2021-09-29","close":283006.625},{"date":"2021-09-30","close":283006.625},{"date":"2021-10-01","close":277861.0},{"date":"2021-10-05","close":276145.7812},{"date":"2021-10-06","close":271857.9062},{"date":"2021-10-07","close":274001.875},{"date":"2021-10-08","close":274430.625},{"date":"2021-10-12","close":276145.7812},{"date":"2021-10-13","close":278718.625},{"date":"2021-10-14","close":280862.5938},{"date":"2021-10-15","close":281291.4062},{"date":"2021-10-18","close":274001.875},{"date":"2021-10-19","close":274430.625},{"date":"2021-10-20","close":265425.8438},{"date":"2021-10-21","close":266712.2812},{"date":"2021-10-22","close":260280.3594},{"date":"2021-10-25","close":268427.5312},{"date":"2021-10-26","close":270142.75},{"date":"2021-10-27","close":264139.4688},{"date":"2021-10-28","close":258136.375},{"date":"2021-10-29","close":253848.3594},{"date":"2021-11-01","close":254277.1406},{"date":"2021-11-02","close":255563.5469},{"date":"2021-11-03","close":257707.5469},{"date":"2021-11-04","close":255134.75},{"date":"2021-11-05","close":244414.8438},{"date":"2021-11-08","close":243986.0312},{"date":"2021-11-09","close":244414.8438},{"date":"2021-11-10","close":234981.25},{"date":"2021-11-11","close":235410.0156},{"date":"2021-11-12","close":244414.8438},{"date":"2021-11-15","close":244414.8438},{"date":"2021-11-16","close":243128.4219},{"date":"2021-11-17","close":236696.4219},{"date":"2021-11-18","close":234981.25},{"date":"2021-11-19","close":238411.5938},{"date":"2021-11-22","close":240984.4375},{"date":"2021-11-23","close":245701.1719},{"date":"2021-11-24","close":240555.625},{"date":"2021-11-25","close":237554.0625},{"date":"2021-11-26","close":233266.0781},{"date":"2021-11-29","close":226834.0938},{"date":"2021-11-30","close":223832.4688},{"date":"2021-12-01","close":237554.0625},{"date":"2021-12-02","close":241413.25},{"date":"2021-12-03","close":243557.2188},{"date":"2021-12-06","close":246129.9844},{"date":"2021-12-07","close":247416.375},{"date":"2021-12-08","close":248702.7656},{"date":"2021-12-09","close":252990.7969},{"date":"2021-12-10","close":241413.25},{"date":"2021-12-13","close":246129.9844},{"date":"2021-12-14","close":247416.375},{"date":"2021-12-15","close":241842.0},{"date":"2021-12-16","close":243128.4219},{"date":"2021-12-17","close":250417.9688},{"date":"2021-12-20","close":240555.625},{"date":"2021-12-21","close":240555.625},{"date":"2021-12-22","close":241842.0},{"date":"2021-12-23","close":243128.4219},{"date":"2021-12-24","close":243557.2188},{"date":"2021-12-27","close":241413.25},{"date":"2021-12-28","close":243128.4219},{"date":"2021-12-29","close":243564.9531},{"date":"2021-12-30","close":239636.4062},{"date":"2022-01-03","close":280000.0},{"date":"2022-01-04","close":250112.3438},{"date":"2022-01-05","close":257969.3594},{"date":"2022-01-06","close":265826.2188},{"date":"2022-01-07","close":266262.7188},{"date":"2022-01-10","close":265389.6562},{"date":"2022-01-11","close":261897.75},{"date":"2022-01-12","close":266699.2188},{"date":"2022-01-13","close":267572.2188},{"date":"2022-01-14","close":261024.7969},{"date":"2022-01-17","close":255350.2812},{"date":"2022-01-18","close":249675.8438},{"date":"2022-01-19","close":248366.4062},{"date":"2022-01-20","close":249675.8438},{"date":"2022-01-21","close":246183.8906},{"date":"2022-01-24","close":239636.4062},{"date":"2022-01-25","close":232652.4844},{"date":"2022-01-26","close":232652.4844},{"date":"2022-01-27","close":224795.5469},{"date":"2022-01-28","close":231342.9844},{"date":"2022-02-03","close":233961.9844},{"date":"2022-02-04","close":234398.4844},{"date":"2022-02-07","close":234398.4844},{"date":"2022-02-08","close":234398.4844},{"date":"2022-02-09","close":234398.4844},{"date":"2022-02-10","close":244437.8906},{"date":"2022-02-11","close":253167.7969},{"date":"2022-02-14","close":247929.8906},{"date":"2022-02-15","close":244874.4219},{"date":"2022-02-16","close":244874.4219},{"date":"2022-02-17","close":247056.9219},{"date":"2022-02-18","close":245747.4219},{"date":"2022-02-21","close":245747.4219},{"date":"2022-02-22","close":245747.4219},{"date":"2022-02-23","close":245747.4219},{"date":"2022-02-24","close":242691.8906},{"date":"2022-02-25","close":240509.4219},{"date":"2022-02-28","close":240509.4219},{"date":"2022-03-02","close":247493.3594},{"date":"2022-03-03","close":253604.3281},{"date":"2022-03-04","close":253604.3281},{"date":"2022-03-07","close":249239.3438},{"date":"2022-03-08","close":241382.4219},{"date":"2022-03-10","close":241382.4219},{"date":"2022-03-11","close":246183.8906},{"date":"2022-03-14","close":250548.8594},{"date":"2022-03-15","close":250548.8594},{"date":"2022-03-16","close":247056.9219},{"date":"2022-03-17","close":247056.9219},{"date":"2022-03-18","close":250548.8594},{"date":"2022-03-21","close":250548.8594},{"date":"2022-03-22","close":255786.7656},{"date":"2022-03-23","close":267572.2188},{"date":"2022-03-24","close":265389.6562},{"date":"2022-03-25","close":261461.2188},{"date":"2022-03-28","close":261461.2188},{"date":"2022-03-29","close":261024.7969},{"date":"2022-03-30","close":256600.5781},{"date":"2022-03-31","close":259255.1406},{"date":"2022-04-01","close":254830.9844},{"date":"2022-04-04","close":260139.9375},{"date":"2022-04-05","close":256158.1719},{"date":"2022-04-06","close":252176.4062},{"date":"2022-04-07","close":248194.7344},{"date":"2022-04-08","close":250406.7969},{"date":"2022-04-11","close":253061.25},{"date":"2022-04-12","close":249521.8906},{"date":"2022-04-13","close":252618.8594},{"date":"2022-04-14","close":253061.25},{"date":"2022-04-15","close":249964.3438},{"date":"2022-04-18","close":250406.7969},{"date":"2022-04-19","close":255273.3438},{"date":"2022-04-20","close":256158.1719},{"date":"2022-04-21","close":264564.0938},{"date":"2022-04-22","close":261467.1406},{"date":"2022-04-25","close":253061.25},{"date":"2022-04-26","close":251291.6562},{"date":"2022-04-27","close":245982.6562},{"date":"2022-04-28","close":256600.5781},{"date":"2022-04-29","close":255715.7812},{"date":"2022-05-02","close":259255.1406},{"date":"2022-05-03","close":255715.7812},{"date":"2022-05-04","close":257927.875},{"date":"2022-05-06","close":253061.25},{"date":"2022-05-09","close":281000.0},{"date":"2022-05-10","close":244212.9688},{"date":"2022-05-11","close":242885.7188},{"date":"2022-05-12","close":241558.4844},{"date":"2022-05-13","close":248194.7344},{"date":"2022-05-16","close":248637.1562},{"date":"2022-05-17","close":254388.5},{"date":"2022-05-18","close":254830.9844},{"date":"2022-05-19","close":252176.4062},{"date":"2022-05-20","close":257927.875},{"date":"2022-05-23","close":258812.6875},{"date":"2022-05-24","close":255715.7812},{"date":"2022-05-25","close":257043.0312},{"date":"2022-05-26","close":260139.9375},{"date":"2022-05-27","close":260139.9375},{"date":"2022-05-30","close":260139.9375},{"date":"2022-05-31","close":255715.7812},{"date":"2022-06-02","close":254830.9844},{"date":"2022-06-03","close":256600.5781},{"date":"2022-06-07","close":253946.0469},{"date":"2022-06-08","close":252618.8594},{"date":"2022-06-09","close":253061.25},{"date":"2022-06-10","close":246867.4688},{"date":"2022-06-13","close":237134.3438},{"date":"2022-06-14","close":233152.5938},{"date":"2022-06-15","close":231382.9531},{"date":"2022-06-16","close":236691.9219},{"date":"2022-06-17","close":232267.75},{"date":"2022-06-20","close":223419.4844},{"date":"2022-06-21","close":221649.8125},{"date":"2022-06-22","close":214571.2031},{"date":"2022-06-23","close":207050.1406},{"date":"2022-06-24","close":210589.4219},{"date":"2022-06-27","close":210589.4219},{"date":"2022-06-28","close":215013.6406},{"date":"2022-06-29","close":210515.4219},{"date":"2022-06-30","close":207366.6562},{"date":"2022-07-01","close":209165.9688},{"date":"2022-07-04","close":206916.8125},{"date":"2022-07-05","close":214563.7812},{"date":"2022-07-06","close":206916.8125},{"date":"2022-07-07","close":206916.8125},{"date":"2022-07-08","close":207816.4844},{"date":"2022-07-11","close":206916.8125},{"date":"2022-07-12","close":200619.375},{"date":"2022-07-13","close":203768.125},{"date":"2022-07-14","close":200619.375},{"date":"2022-07-15","close":201519.0312},{"date":"2022-07-18","close":203768.125},{"date":"2022-07-19","close":206916.8125},{"date":"2022-07-20","close":208716.125},{"date":"2022-07-21","close":211415.0312},{"date":"2022-07-22","close":210515.4219},{"date":"2022-07-25","close":210965.2188},{"date":"2022-07-26","close":211864.8594},{"date":"2022-07-27","close":212764.5156},{"date":"2022-07-28","close":214563.7812},{"date":"2022-07-29","close":217712.5625},{"date":"2022-08-01","close":215913.2344},{"date":"2022-08-02","close":212314.6719},{"date":"2022-08-03","close":211864.8594},{"date":"2022-08-04","close":209615.7812},{"date":"2022-08-05","close":215463.4062},{"date":"2022-08-08","close":215913.2344},{"date":"2022-08-09","close":221311.0781},{"date":"2022-08-10","close":223560.2031},{"date":"2022-08-11","close":231207.0938},{"date":"2022-08-12","close":233456.1875},{"date":"2022-08-16","close":232106.7031},{"date":"2022-08-17","close":232106.7031},{"date":"2022-08-18","close":230307.4688},{"date":"2022-08-19","close":229407.7812},{"date":"2022-08-22","close":224009.9844},{"date":"2022-08-23","close":223110.375},{"date":"2022-08-24","close":220861.2812},{"date":"2022-08-25","close":225359.4219},{"date":"2022-08-26","close":224009.9844},{"date":"2022-08-29","close":219511.7812},{"date":"2022-08-30","close":228508.1562},{"date":"2022-08-31","close":229407.7812},{"date":"2022-09-01","close":227608.5625},{"date":"2022-09-02","close":221311.0781},{"date":"2022-09-05","close":227158.7344},{"date":"2022-09-06","close":227158.7344},{"date":"2022-09-07","close":221311.0781},{"date":"2022-09-08","close":217262.7031},{"date":"2022-09-13","close":223110.375},{"date":"2022-09-14","close":215463.4062},{"date":"2022-09-15","close":211415.0312},{"date":"2022-09-16","close":207366.6562},{"date":"2022-09-19","close":207816.4844},{"date":"2022-09-20","close":215463.4062},{"date":"2022-09-21","close":214113.9688},{"date":"2022-09-22","close":211864.8594},{"date":"2022-09-23","close":212314.6719},{"date":"2022-09-26","close":201968.8438},{"date":"2022-09-27","close":206017.2344},{"date":"2022-09-28","close":205117.5781},{"date":"2022-09-29","close":199218.1875},{"date":"2022-09-30","close":191503.6094},{"date":"2022-10-04","close":201940.9688},{"date":"2022-10-05","close":202394.7969},{"date":"2022-10-06","close":203302.4062},{"date":"2022-10-07","close":205571.375},{"date":"2022-10-11","close":208747.9531},{"date":"2022-10-12","close":214647.3906},{"date":"2022-10-13","close":215555.0},{"date":"2022-10-14","close":223269.5938},{"date":"2022-10-17","close":224630.9844},{"date":"2022-10-18","close":226899.9844},{"date":"2022-10-19","close":231437.9688},{"date":"2022-10-20","close":228715.2031},{"date":"2022-10-21","close":225992.4062},{"date":"2022-10-24","close":225084.7812},{"date":"2022-10-25","close":217370.1719},{"date":"2022-10-26","close":215101.1875},{"date":"2022-10-27","close":225992.4062},{"date":"2022-10-28","close":224177.2188},{"date":"2022-10-31","close":225992.4062},{"date":"2022-11-01","close":230984.1875},{"date":"2022-11-02","close":234614.5625},{"date":"2022-11-03","close":234160.75},{"date":"2022-11-04","close":232345.6094},{"date":"2022-11-07","close":250951.3438},{"date":"2022-11-08","close":247774.7656},{"date":"2022-11-09","close":257304.5781},{"date":"2022-11-10","close":255035.5625},{"date":"2022-11-11","close":259119.7188},{"date":"2022-11-14","close":267288.1562},{"date":"2022-11-15","close":264565.375},{"date":"2022-11-16","close":261388.8125},{"date":"2022-11-17","close":257758.4062},{"date":"2022-11-18","close":262750.1562},{"date":"2022-11-21","close":261842.6094},{"date":"2022-11-22","close":265472.9688},{"date":"2022-11-23","close":262750.1562},{"date":"2022-11-24","close":262750.1562},{"date":"2022-11-25","close":268195.75},{"date":"2022-11-28","close":266834.375},{"date":"2022-11-29","close":266380.5938},{"date":"2022-11-30","close":271826.1562},{"date":"2022-12-01","close":273187.5625},{"date":"2022-12-02","close":267741.9688},{"date":"2022-12-05","close":266380.5938},{"date":"2022-12-06","close":260027.3906},{"date":"2022-12-07","close":263203.9688},{"date":"2022-12-08","close":260027.3906},{"date":"2022-12-09","close":257758.4062},{"date":"2022-12-12","close":256850.75},{"date":"2022-12-13","close":260027.3906},{"date":"2022-12-14","close":259573.5938},{"date":"2022-12-15","close":257304.5781},{"date":"2022-12-16","close":253220.3906},{"date":"2022-12-19","close":255489.3594},{"date":"2022-12-20","close":255035.5625},{"date":"2022-12-21","close":260934.9531},{"date":"2022-12-22","close":262750.1562},{"date":"2022-12-23","close":261842.6094},{"date":"2022-12-26","close":265019.1875},{"date":"2022-12-27","close":265019.1875},{"date":"2022-12-28","close":265933.0625},{"date":"2022-12-29","close":252682.0469},{"date":"2023-01-02","close":248569.7031},{"date":"2023-01-03","close":248569.7031},{"date":"2023-01-04","close":250854.3438},{"date":"2023-01-05","close":254509.7656},{"date":"2023-01-06","close":261363.7656},{"date":"2023-01-09","close":264105.3125},{"date":"2023-01-10","close":265933.0625},{"date":"2023-01-11","close":266846.875},{"date":"2023-01-12","close":265933.0625},{"date":"2023-01-13","close":278727.0938},{"date":"2023-01-16","close":284210.2188},{"date":"2023-01-17","close":279184.0312},{"date":"2023-01-18","close":274157.7188},{"date":"2023-01-19","close":274614.6875},{"date":"2023-01-20","close":281925.625},{"date":"2023-01-25","close":281925.625},{"date":"2023-01-26","close":286951.7812},{"date":"2023-01-27","close":284667.2188},{"date":"2023-01-30","close":284667.2188},{"date":"2023-01-31","close":277356.3125},{"date":"2023-02-01","close":277356.3125},{"date":"2023-02-02","close":277356.3125},{"date":"2023-02-03","close":277356.3125},{"date":"2023-02-06","close":273243.9062},{"date":"2023-02-07","close":272330.0625},{"date":"2023-02-08","close":272330.0625},{"date":"2023-02-09","close":279640.9375},{"date":"2023-02-10","close":274157.7188},{"date":"2023-02-13","close":278270.1562},{"date":"2023-02-14","close":280554.7812},{"date":"2023-02-15","close":297461.1562},{"date":"2023-02-16","close":300659.6875},{"date":"2023-02-17","close":305229.0312},{"date":"2023-02-20","close":316195.25},{"date":"2023-02-21","close":316195.25},{"date":"2023-02-22","close":303401.2188},{"date":"2023-02-23","close":302944.2812},{"date":"2023-02-24","close":294262.625},{"date":"2023-02-27","close":291521.0625},{"date":"2023-02-28","close":290607.2188},{"date":"2023-03-02","close":307970.5},{"date":"2023-03-03","close":303401.2188},{"date":"2023-03-06","close":301116.5938},{"date":"2023-03-07","close":306142.7812},{"date":"2023-03-08","close":300659.6875},{"date":"2023-03-09","close":294719.5938},{"date":"2023-03-10","close":292891.875},{"date":"2023-03-13","close":298831.9688},{"date":"2023-03-14","close":288779.4375},{"date":"2023-03-15","close":298375.0},{"date":"2023-03-16","close":295176.5312},{"date":"2023-03-17","close":293348.75},{"date":"2023-03-20","close":291521.0625},{"date":"2023-03-21","close":291521.0625},{"date":"2023-03-22","close":301573.5},{"date":"2023-03-23","close":300659.6875},{"date":"2023-03-24","close":294262.625},{"date":"2023-03-27","close":303401.2188},{"date":"2023-03-28","close":309798.2812},{"date":"2023-03-29","close":311626.0},{"date":"2023-03-30","close":312546.625},{"date":"2023-03-31","close":338783.9688},{"date":"2023-04-03","close":360878.5},{"date":"2023-04-04","close":337863.3125},{"date":"2023-04-05","close":343847.2812},{"date":"2023-04-06","close":333720.5625},{"date":"2023-04-07","close":340164.875},{"date":"2023-04-10","close":366862.5},{"date":"2023-04-11","close":365481.5625},{"date":"2023-04-12","close":374227.375},{"date":"2023-04-13","close":360418.25},{"date":"2023-04-14","close":382973.0625},{"date":"2023-04-17","close":389877.75},{"date":"2023-04-18","close":381592.25},{"date":"2023-04-19","close":379290.6562},{"date":"2023-04-20","close":376989.1875},{"date":"2023-04-21","close":364560.9062},{"date":"2023-04-24","close":366862.5},{"date":"2023-04-25","close":349370.9688},{"date":"2023-04-26","close":342006.0938},{"date":"2023-04-27","close":356275.5},{"date":"2023-04-28","close":347069.4375},{"date":"2023-05-02","close":351672.4688},{"date":"2023-05-03","close":349831.1875},{"date":"2023-05-04","close":348910.6562},{"date":"2023-05-08","close":338323.625},{"date":"2023-05-09","close":342466.3438},{"date":"2023-05-10","close":336942.75},{"date":"2023-05-11","close":333720.5625},{"date":"2023-05-12","close":334641.25},{"date":"2023-05-15","close":338783.9688},{"date":"2023-05-16","close":341085.4375},{"date":"2023-05-17","close":340625.1562},{"date":"2023-05-18","close":343386.9375},{"date":"2023-05-19","close":335561.8125},{"date":"2023-05-22","close":339704.5625},{"date":"2023-05-23","close":347069.4375},{"date":"2023-05-24","close":341545.7812},{"date":"2023-05-25","close":336022.1875},{"date":"2023-05-26","close":331879.3125},{"date":"2023-05-30","close":334180.9062},{"date":"2023-05-31","close":331419.125},{"date":"2023-06-01","close":332339.6562},{"date":"2023-06-02","close":346609.0938},{"date":"2023-06-05","close":356735.8125},{"date":"2023-06-07","close":357656.4375},{"date":"2023-06-08","close":357196.125},{"date":"2023-06-09","close":362719.7188},{"date":"2023-06-12","close":360418.25},{"date":"2023-06-13","close":358577.0625},{"date":"2023-06-14","close":360418.25},{"date":"2023-06-15","close":355354.875},{"date":"2023-06-16","close":361799.1562},{"date":"2023-06-19","close":361338.8438},{"date":"2023-06-20","close":355354.875},{"date":"2023-06-21","close":352132.8125},{"date":"2023-06-22","close":364560.9062},{"date":"2023-06-23","close":360878.5},{"date":"2023-06-26","close":368243.4375},{"date":"2023-06-27","close":371465.5625},{"date":"2023-06-28","close":358577.0625},{"date":"2023-06-29","close":359040.3438},{"date":"2023-06-30","close":359503.5312},{"date":"2023-07-03","close":372475.3438},{"date":"2023-07-04","close":372938.5938},{"date":"2023-07-05","close":373401.875},{"date":"2023-07-06","close":365062.9062},{"date":"2023-07-07","close":370622.25},{"date":"2023-07-10","close":367842.5312},{"date":"2023-07-11","close":365526.2188},{"date":"2023-07-12","close":386836.9688},{"date":"2023-07-13","close":399808.7188},{"date":"2023-07-14","close":414170.3438},{"date":"2023-07-17","close":442893.5625},{"date":"2023-07-18","close":452159.125},{"date":"2023-07-19","close":462814.5312},{"date":"2023-07-20","close":460961.4062},{"date":"2023-07-21","close":510532.1562},{"date":"2023-07-24","close":594848.625},{"date":"2023-07-25","close":609673.625},{"date":"2023-07-26","close":583730.0},{"date":"2023-07-27","close":550374.0},{"date":"2023-07-28","close":573538.0},{"date":"2023-07-31","close":594848.625},{"date":"2023-08-01","close":575391.0},{"date":"2023-08-02","close":542035.125},{"date":"2023-08-03","close":548520.9375},{"date":"2023-08-04","close":550374.0},{"date":"2023-08-07","close":519797.625},{"date":"2023-08-08","close":553153.6875},{"date":"2023-08-09","close":553153.6875},{"date":"2023-08-10","close":554080.25},{"date":"2023-08-11","close":534622.625},{"date":"2023-08-14","close":534622.625},{"date":"2023-08-16","close":505899.375},{"date":"2023-08-17","close":512385.1875},{"date":"2023-08-18","close":508678.9062},{"date":"2023-08-21","close":510532.1562},{"date":"2023-08-22","close":518871.0938},{"date":"2023-08-23","close":510532.1562},{"date":"2023-08-24","close":536475.8125},{"date":"2023-08-25","close":534622.625},{"date":"2023-08-28","close":549447.5},{"date":"2023-08-29","close":540181.9375},{"date":"2023-08-30","close":537402.25},{"date":"2023-08-31","close":536475.8125},{"date":"2023-09-01","close":518871.0938},{"date":"2023-09-04","close":546667.875},{"date":"2023-09-05","close":553153.6875},{"date":"2023-09-06","close":537402.25},{"date":"2023-09-07","close":526283.625},{"date":"2023-09-08","close":540181.9375},{"date":"2023-09-11","close":528136.6875},{"date":"2023-09-12","close":505899.375},{"date":"2023-09-13","close":490147.9062},{"date":"2023-09-14","close":512385.1875},{"date":"2023-09-15","close":541108.5},{"date":"2023-09-18","close":558712.9375},{"date":"2023-09-19","close":549447.5},{"date":"2023-09-20","close":550374.0},{"date":"2023-09-21","close":534622.625},{"date":"2023-09-22","close":527210.125},{"date":"2023-09-25","close":499413.375},{"date":"2023-09-26","close":496155.4062},{"date":"2023-09-27","close":498017.125},{"date":"2023-10-04","close":475676.1875},{"date":"2023-10-05","close":475676.1875},{"date":"2023-10-06","close":478468.8125},{"date":"2023-10-10","close":458920.4688},{"date":"2023-10-11","close":471952.75},{"date":"2023-10-12","close":482192.2812},{"date":"2023-10-13","close":476607.0625},{"date":"2023-10-16","close":471952.75},{"date":"2023-10-17","close":468229.2188},{"date":"2023-10-18","close":465436.5938},{"date":"2023-10-19","close":444026.4688},{"date":"2023-10-20","close":421685.5312},{"date":"2023-10-23","close":421685.5312},{"date":"2023-10-24","close":441233.875},{"date":"2023-10-25","close":414704.0},{"date":"2023-10-26","close":392363.0625},{"date":"2023-10-27","close":393759.375},{"date":"2023-10-30","close":403068.0938},{"date":"2023-10-31","close":383054.3125},{"date":"2023-11-01","close":374676.4062},{"date":"2023-11-02","close":397948.2812},{"date":"2023-11-03","close":407722.4062},{"date":"2023-11-06","close":485915.7812},{"date":"2023-11-07","close":432390.5625},{"date":"2023-11-08","close":424943.5938},{"date":"2023-11-09","close":428667.0938},{"date":"2023-11-10","close":416565.7812},{"date":"2023-11-13","close":420754.6562},{"date":"2023-11-14","close":438906.6875},{"date":"2023-11-15","close":441233.875},{"date":"2023-11-16","close":434717.7812},{"date":"2023-11-17","close":431459.7188},{"date":"2023-11-20","close":439372.0938},{"date":"2023-11-21","close":441233.875},{"date":"2023-11-22","close":439372.0938},{"date":"2023-11-23","close":442164.75},{"date":"2023-11-24","close":439837.5312},{"date":"2023-11-27","close":435648.5938},{"date":"2023-11-28","close":444957.3438},{"date":"2023-11-29","close":449611.7812},{"date":"2023-11-30","close":449611.7812},{"date":"2023-12-01","close":441233.875},{"date":"2023-12-04","close":442164.75},{"date":"2023-12-05","close":428667.0938},{"date":"2023-12-06","close":420289.2812},{"date":"2023-12-07","close":416100.25},{"date":"2023-12-08","close":438906.6875},{"date":"2023-12-11","close":434717.7812},{"date":"2023-12-12","close":435648.5938},{"date":"2023-12-13","close":421685.5312},{"date":"2023-12-14","close":429132.5},{"date":"2023-12-15","close":446819.125},{"date":"2023-12-18","close":455662.4375},{"date":"2023-12-19","close":461713.0938},{"date":"2023-12-20","close":461713.0938},{"date":"2023-12-21","close":452869.8125},{"date":"2023-12-22","close":447284.5312},{"date":"2023-12-26","close":440768.4375},{"date":"2023-12-27","close":458455.0312},{"date":"2023-12-28","close":464971.1562},{"date":"2024-01-02","close":454266.0938},{"date":"2024-01-03","close":439837.5312},{"date":"2024-01-04","close":437044.9375},{"date":"2024-01-05","close":446819.125},{"date":"2024-01-08","close":437044.9375},{"date":"2024-01-09","close":428667.0938},{"date":"2024-01-10","close":419358.3125},{"date":"2024-01-11","close":420289.2812},{"date":"2024-01-12","close":417496.5625},{"date":"2024-01-15","close":411445.9375},{"date":"2024-01-16","close":407257.0},{"date":"2024-01-17","close":390035.875},{"date":"2024-01-18","close":392828.4688},{"date":"2024-01-19","close":385846.9375},{"date":"2024-01-22","close":370952.9062},{"date":"2024-01-23","close":375141.8438},{"date":"2024-01-24","close":372349.2812},{"date":"2024-01-25","close":372349.2812},{"date":"2024-01-26","close":383985.1875},{"date":"2024-01-29","close":393759.375},{"date":"2024-01-30","close":398879.1562},{"date":"2024-01-31","close":396551.9688},{"date":"2024-02-01","close":406791.5938},{"date":"2024-02-02","close":417962.0312},{"date":"2024-02-05","close":415634.875},{"date":"2024-02-06","close":406791.5938},{"date":"2024-02-07","close":418427.5312},{"date":"2024-02-08","close":421685.5312},{"date":"2024-02-13","close":407722.4062},{"date":"2024-02-14","close":403068.0938},{"date":"2024-02-15","close":408653.3438},{"date":"2024-02-16","close":411445.9375},{"date":"2024-02-19","close":413773.125},{"date":"2024-02-20","close":409584.1562},{"date":"2024-02-21","close":407722.4062},{"date":"2024-02-22","close":406326.1562},{"date":"2024-02-23","close":405395.2812},{"date":"2024-02-26","close":402602.6562},{"date":"2024-02-27","close":397482.8125},{"date":"2024-02-28","close":409655.4688},{"date":"2024-02-29","close":404037.3438},{"date":"2024-03-04","close":428850.7188},{"date":"2024-03-05","close":418550.8125},{"date":"2024-03-06","close":411528.1875},{"date":"2024-03-07","close":414805.4375},{"date":"2024-03-08","close":416209.9688},{"date":"2024-03-11","close":409187.25},{"date":"2024-03-12","close":421359.875},{"date":"2024-03-13","close":419487.2188},{"date":"2024-03-14","close":413869.0312},{"date":"2024-03-15","close":407314.5625},{"date":"2024-03-18","close":411528.1875},{"date":"2024-03-19","close":404037.3438},{"date":"2024-03-20","close":399355.625},{"date":"2024-03-21","close":400760.0625},{"date":"2024-03-22","close":401228.25},{"date":"2024-03-25","close":404505.5},{"date":"2024-03-26","close":401696.4062},{"date":"2024-03-27","close":400760.0625},{"date":"2024-03-28","close":396521.7188},{"date":"2024-03-29","close":397463.5938},{"date":"2024-04-01","close":393696.1562},{"date":"2024-04-02","close":385690.4062},{"date":"2024-04-03","close":375329.9375},{"date":"2024-04-04","close":378155.5},{"date":"2024-04-05","close":371562.5625},{"date":"2024-04-08","close":379568.3125},{"date":"2024-04-09","close":380039.2188},{"date":"2024-04-11","close":376742.75},{"date":"2024-04-12","close":372033.4688},{"date":"2024-04-15","close":367795.0938},{"date":"2024-04-16","close":358376.5},{"date":"2024-04-17","close":349428.875},{"date":"2024-04-18","close":367324.1875},{"date":"2024-04-19","close":364027.6562},{"date":"2024-04-22","close":372033.4688},{"date":"2024-04-23","close":368736.9688},{"date":"2024-04-24","close":372975.2812},{"date":"2024-04-25","close":369678.7812},{"date":"2024-04-26","close":371562.5625},{"date":"2024-04-29","close":383335.7812},{"date":"2024-04-30","close":381452.0312},{"date":"2024-05-02","close":375800.875},{"date":"2024-05-03","close":380039.2188},{"date":"2024-05-07","close":382864.7812},{"date":"2024-05-08","close":380039.2188},{"date":"2024-05-09","close":374859.0625},{"date":"2024-05-10","close":377684.5938},{"date":"2024-05-13","close":375800.875},{"date":"2024-05-14","close":378155.5},{"date":"2024-05-16","close":379097.375},{"date":"2024-05-17","close":374859.0625},{"date":"2024-05-20","close":377684.5938},{"date":"2024-05-21","close":370620.6875},{"date":"2024-05-22","close":367795.0938},{"date":"2024-05-23","close":364969.5625},{"date":"2024-05-24","close":359318.3438},{"date":"2024-05-27","close":365911.3438},{"date":"2024-05-28","close":360731.1562},{"date":"2024-05-29","close":352254.4688},{"date":"2024-05-30","close":348016.125},{"date":"2024-05-31","close":347545.1875},{"date":"2024-06-03","close":352254.4688},{"date":"2024-06-04","close":353196.3438},{"date":"2024-06-05","close":358847.4375},{"date":"2024-06-07","close":364027.6562},{"date":"2024-06-10","close":355080.0312},{"date":"2024-06-11","close":357905.625},{"date":"2024-06-12","close":355080.0312},{"date":"2024-06-13","close":353196.3438},{"date":"2024-06-14","close":357905.625},{"date":"2024-06-17","close":349428.875},{"date":"2024-06-18","close":346603.375},{"date":"2024-06-19","close":351312.5938},{"date":"2024-06-20","close":349428.875},{"date":"2024-06-21","close":345190.5625},{"date":"2024-06-24","close":344719.625},{"date":"2024-06-25","close":345190.5625},{"date":"2024-06-26","close":342835.9375},{"date":"2024-06-27","close":340939.1562},{"date":"2024-06-28","close":344258.4375},{"date":"2024-07-01","close":351371.1875},{"date":"2024-07-02","close":346629.3125},{"date":"2024-07-03","close":351371.1875},{"date":"2024-07-04","close":355638.9062},{"date":"2024-07-05","close":357535.625},{"date":"2024-07-08","close":358009.7812},{"date":"2024-07-09","close":353742.125},{"date":"2024-07-10","close":349474.4688},{"date":"2024-07-11","close":371287.0},{"date":"2024-07-12","close":371761.1562},{"date":"2024-07-15","close":366070.9688},{"date":"2024-07-16","close":353742.125},{"date":"2024-07-17","close":346629.3125},{"date":"2024-07-18","close":347577.7188},{"date":"2024-07-19","close":351371.1875},{"date":"2024-07-22","close":343310.0625},{"date":"2024-07-23","close":336671.4688},{"date":"2024-07-24","close":328610.3438},{"date":"2024-07-25","close":337145.6875},{"date":"2024-07-26","close":338094.0312},{"date":"2024-07-29","close":344258.4375},{"date":"2024-07-30","close":340939.1562},{"date":"2024-07-31","close":333352.1875},{"date":"2024-08-01","close":343784.2812},{"date":"2024-08-02","close":338094.0312},{"date":"2024-08-05","close":298262.5},{"date":"2024-08-06","close":313436.4375},{"date":"2024-08-07","close":309168.7188},{"date":"2024-08-08","close":302530.125},{"date":"2024-08-09","close":308694.5625},{"date":"2024-08-12","close":310591.3125},{"date":"2024-08-13","close":307746.1875},{"date":"2024-08-14","close":315333.125},{"date":"2024-08-16","close":313436.4375},{"date":"2024-08-19","close":305849.4375},{"date":"2024-08-20","close":306323.5938},{"date":"2024-08-21","close":313436.4375},{"date":"2024-08-22","close":329084.5312},{"date":"2024-08-23","close":322445.9375},{"date":"2024-08-26","close":327187.8125},{"date":"2024-08-27","close":328136.125},{"date":"2024-08-28","close":319126.6562},{"date":"2024-08-29","close":324816.8438},{"date":"2024-08-30","close":322445.9375},{"date":"2024-09-02","close":341413.3125},{"date":"2024-09-03","close":340464.9375},{"date":"2024-09-04","close":329558.6875},{"date":"2024-09-05","close":324816.8438},{"date":"2024-09-06","close":312962.25},{"date":"2024-09-09","close":313436.4375},{"date":"2024-09-10","close":313910.5938},{"date":"2024-09-11","close":324342.6562},{"date":"2024-09-12","close":339990.75},{"date":"2024-09-13","close":350897.0312},{"date":"2024-09-19","close":356113.0312},{"date":"2024-09-20","close":355638.9062},{"date":"2024-09-23","close":359906.5312},{"date":"2024-09-24","close":365596.7812},{"date":"2024-09-25","close":355638.9062},{"date":"2024-09-26","close":363225.8438},{"date":"2024-09-27","close":368953.5},{"date":"2024-09-30","close":367521.5312},{"date":"2024-10-02","close":358452.8125},{"date":"2024-10-04","close":352247.9062},{"date":"2024-10-07","close":361793.9375},{"date":"2024-10-08","close":358930.125},{"date":"2024-10-10","close":354634.4375},{"date":"2024-10-11","close":350338.7188},{"date":"2024-10-14","close":350338.7188},{"date":"2024-10-15","close":336497.0},{"date":"2024-10-16","close":331724.0},{"date":"2024-10-17","close":326951.0},{"date":"2024-10-18","close":329337.5312},{"date":"2024-10-21","close":327905.5938},{"date":"2024-10-22","close":316450.4062},{"date":"2024-10-23","close":326473.6875},{"date":"2024-10-24","close":324087.1875},{"date":"2024-10-25","close":320268.75},{"date":"2024-10-28","close":333633.2188},{"date":"2024-10-29","close":330769.4062},{"date":"2024-10-30","close":324564.5},{"date":"2024-10-31","close":320268.75},{"date":"2024-11-01","close":321700.6875},{"date":"2024-11-04","close":329337.5312},{"date":"2024-11-05","close":324087.1875},{"date":"2024-11-06","close":307858.9688},{"date":"2024-11-07","close":307858.9688},{"date":"2024-11-08","close":305472.4688},{"date":"2024-11-11","close":297358.3438},{"date":"2024-11-12","close":291153.4375},{"date":"2024-11-13","close":275879.8125},{"date":"2024-11-14","close":295926.4375},{"date":"2024-11-15","close":264901.9062},{"date":"2024-11-18","close":276834.4062},{"date":"2024-11-19","close":277789.0},{"date":"2024-11-20","close":281607.4375},{"date":"2024-11-21","close":290198.8438},{"date":"2024-11-22","close":289721.5},{"date":"2024-11-25","close":287812.3125},{"date":"2024-11-26","close":288766.9062},{"date":"2024-11-27","close":283993.9375},{"date":"2024-11-28","close":282084.75},{"date":"2024-11-29","close":269674.9062},{"date":"2024-12-02","close":267765.7188},{"date":"2024-12-03","close":262992.7188},{"date":"2024-12-04","close":260606.1562},{"date":"2024-12-05","close":254401.3125},{"date":"2024-12-06","close":253446.6875},{"date":"2024-12-09","close":241991.4688},{"date":"2024-12-10","close":258697.0},{"date":"2024-12-11","close":260128.8906},{"date":"2024-12-12","close":262038.0938},{"date":"2024-12-13","close":258697.0},{"date":"2024-12-16","close":258219.7031},{"date":"2024-12-17","close":252014.7969},{"date":"2024-12-18","close":256310.5},{"date":"2024-12-19","close":251060.1875},{"date":"2024-12-20","close":247719.0625},{"date":"2024-12-23","close":250105.5625},{"date":"2024-12-24","close":249150.9844},{"date":"2024-12-26","close":244377.9688},{"date":"2024-12-27","close":241991.4688},{"date":"2024-12-30","close":241991.4688},{"date":"2025-01-02","close":238650.375},{"date":"2025-01-03","close":247241.75},{"date":"2025-01-06","close":250105.5625},{"date":"2025-01-07","close":250582.8906},{"date":"2025-01-08","close":251537.4844},{"date":"2025-01-09","close":249150.9844},{"date":"2025-01-10","close":250105.5625},{"date":"2025-01-13","close":245332.5781},{"date":"2025-01-14","close":247719.0625},{"date":"2025-01-15","close":245332.5781},{"date":"2025-01-16","close":250105.5625},{"date":"2025-01-17","close":248196.375},{"date":"2025-01-20","close":258697.0},{"date":"2025-01-21","close":246287.1719},{"date":"2025-01-22","close":252014.7969},{"date":"2025-01-23","close":247719.0625},{"date":"2025-01-24","close":249628.2812},{"date":"2025-01-31","close":248673.6875},{"date":"2025-02-03","close":237218.4688},{"date":"2025-02-04","close":225763.25},{"date":"2025-02-05","close":231013.5469},{"date":"2025-02-06","close":231490.8281},{"date":"2025-02-07","close":228149.75},{"date":"2025-02-10","close":226240.5312},{"date":"2025-02-11","close":224331.3594},{"date":"2025-02-12","close":220035.625},{"date":"2025-02-13","close":235309.25},{"date":"2025-02-14","close":235786.5469},{"date":"2025-02-17","close":238650.375},{"date":"2025-02-18","close":237218.4688},{"date":"2025-02-19","close":246764.4375},{"date":"2025-02-20","close":256310.5},{"date":"2025-02-21","close":269197.5938},{"date":"2025-02-24","close":268243.0312},{"date":"2025-02-25","close":262038.0938},{"date":"2025-02-26","close":269197.5938},{"date":"2025-02-27","close":270642.3125},{"date":"2025-02-28","close":262455.625},{"date":"2025-03-04","close":258121.5156},{"date":"2025-03-05","close":266308.1875},{"date":"2025-03-06","close":284607.875},{"date":"2025-03-07","close":305315.3125},{"date":"2025-03-10","close":299054.9062},{"date":"2025-03-11","close":285570.9688},{"date":"2025-03-12","close":302425.9375},{"date":"2025-03-13","close":300981.25},{"date":"2025-03-14","close":293276.0938},{"date":"2025-03-17","close":295683.9688},{"date":"2025-03-18","close":293757.6875},{"date":"2025-03-19","close":300981.25},{"date":"2025-03-20","close":319762.4375},{"date":"2025-03-21","close":313983.5938},{"date":"2025-03-24","close":297128.6875},{"date":"2025-03-25","close":296165.5312},{"date":"2025-03-26","close":295683.9688},{"date":"2025-03-27","close":289423.5312},{"date":"2025-03-28","close":281236.8438},{"date":"2025-03-31","close":268234.4375},{"date":"2025-04-01","close":269197.5938},{"date":"2025-04-02","close":261974.0625},{"date":"2025-04-03","close":261010.8906},{"date":"2025-04-04","close":262937.1562},{"date":"2025-04-07","close":245600.6719},{"date":"2025-04-08","close":242229.6875},{"date":"2025-04-09","close":240303.3906},{"date":"2025-04-10","close":251379.5156},{"date":"2025-04-11","close":245600.6719},{"date":"2025-04-14","close":245119.1094},{"date":"2025-04-15","close":248008.5312},{"date":"2025-04-16","close":244155.9688},{"date":"2025-04-17","close":244637.5312},{"date":"2025-04-18","close":243674.4062},{"date":"2025-04-21","close":241748.125},{"date":"2025-04-22","close":242711.25},{"date":"2025-04-23","close":250416.3906},{"date":"2025-04-24","close":247526.9531},{"date":"2025-04-25","close":250416.3906},{"date":"2025-04-28","close":252824.2344},{"date":"2025-04-29","close":252824.2344},{"date":"2025-04-30","close":250897.9375},{"date":"2025-05-02","close":246082.25},{"date":"2025-05-07","close":251861.0938},{"date":"2025-05-08","close":251861.0938},{"date":"2025-05-09","close":248971.6406},{"date":"2025-05-12","close":253305.7969},{"date":"2025-05-13","close":248008.5312},{"date":"2025-05-14","close":242711.25},{"date":"2025-05-15","close":240785.0},{"date":"2025-05-16","close":238377.125},{"date":"2025-05-19","close":236450.8438},{"date":"2025-05-20","close":232116.7344},{"date":"2025-05-21","close":231635.1406},{"date":"2025-05-22","close":229227.2969},{"date":"2025-05-23","close":224893.1562},{"date":"2025-05-26","close":232598.2969},{"date":"2025-05-27","close":230651.8594},{"date":"2025-05-28","close":242817.0469},{"date":"2025-05-29","close":247683.125},{"date":"2025-05-30","close":243303.6562},{"date":"2025-06-02","close":237464.3594},{"date":"2025-06-04","close":238924.1719},{"date":"2025-06-05","close":250116.1406},{"date":"2025-06-09","close":251089.375},{"date":"2025-06-10","close":254982.2188},{"date":"2025-06-11","close":259361.7031},{"date":"2025-06-12","close":258388.4688},{"date":"2025-06-13","close":256928.6562},{"date":"2025-06-16","close":252062.5781},{"date":"2025-06-17","close":250602.75},{"date":"2025-06-18","close":252062.5781},{"date":"2025-06-19","close":253035.7969},{"date":"2025-06-20","close":255468.8281},{"date":"2025-06-23","close":246709.8906},{"date":"2025-06-24","close":255955.4219},{"date":"2025-06-25","close":262281.3125},{"date":"2025-06-26","close":260334.8906},{"date":"2025-06-27","close":253035.7969},{"date":"2025-06-30","close":254009.0},{"date":"2025-07-01","close":268607.1875},{"date":"2025-07-02","close":280285.8125},{"date":"2025-07-03","close":303642.9688},{"date":"2025-07-04","close":308022.4062},{"date":"2025-07-07","close":305102.7812},{"date":"2025-07-08","close":302669.75},{"date":"2025-07-09","close":303642.9688},{"date":"2025-07-10","close":306076.0},{"date":"2025-07-11","close":312401.875},{"date":"2025-07-14","close":312888.5},{"date":"2025-07-15","close":312401.875},{"date":"2025-07-16","close":297317.0625},{"date":"2025-07-17","close":299263.5},{"date":"2025-07-18","close":302669.75},{"date":"2025-07-21","close":316261.4375},{"date":"2025-07-22","close":312392.7812},{"date":"2025-07-23","close":323998.7188},{"date":"2025-07-24","close":323031.5938},{"date":"2025-07-25","close":321580.8438},{"date":"2025-07-28","close":312392.8125},{"date":"2025-07-29","close":306106.25},{"date":"2025-07-30","close":302721.2188},{"date":"2025-07-31","close":298368.9688},{"date":"2025-08-01","close":280960.125},{"date":"2025-08-04","close":280476.5},{"date":"2025-08-05","close":288213.8125},{"date":"2025-08-06","close":288697.3125},{"date":"2025-08-07","close":287730.2188},{"date":"2025-08-08","close":285795.9062},{"date":"2025-08-11","close":296434.6562},{"date":"2025-08-12","close":295951.0625},{"date":"2025-08-13","close":298852.5625},{"date":"2025-08-14","close":297401.8438},{"date":"2025-08-18","close":291598.875},{"date":"2025-08-19","close":292082.4062},{"date":"2025-08-20","close":289180.9688},{"date":"2025-08-21","close":292565.9688},{"date":"2025-08-22","close":290148.1562},{"date":"2025-08-25","close":295951.0625},{"date":"2025-08-26","close":291075.4062},{"date":"2025-08-27","close":286687.375},{"date":"2025-08-28","close":280836.625},{"date":"2025-08-29","close":278398.7812},{"date":"2025-09-01","close":274010.75},{"date":"2025-09-02","close":273035.5938},{"date":"2025-09-03","close":273035.5938},{"date":"2025-09-04","close":276936.0938},{"date":"2025-09-05","close":269622.6562},{"date":"2025-09-08","close":272548.0312},{"date":"2025-09-09","close":276936.0938},{"date":"2025-09-10","close":276936.0938},{"date":"2025-09-11","close":274498.3125},{"date":"2025-09-12","close":277911.25},{"date":"2025-09-15","close":277911.25},{"date":"2025-09-16","close":274985.8438},{"date":"2025-09-17","close":276448.5625},{"date":"2025-09-18","close":276448.5625},{"date":"2025-09-19","close":283000.0},{"date":"2025-09-22","close":273523.1875},{"date":"2025-09-23","close":271572.9375},{"date":"2025-09-24","close":269622.6562},{"date":"2025-09-25","close":274010.7188},{"date":"2025-09-26","close":268159.9688},{"date":"2025-09-29","close":271572.9375},{"date":"2025-09-30","close":269135.0625},{"date":"2025-10-01","close":268159.9688},{"date":"2025-10-02","close":267672.4062},{"date":"2025-10-10","close":256458.4219},{"date":"2025-10-13","close":265722.1562},{"date":"2025-10-14","close":271085.3438},{"date":"2025-10-15","close":271572.9375},{"date":"2025-10-16","close":279373.9375},{"date":"2025-10-17","close":285712.25},{"date":"2025-10-20","close":287174.9688},{"date":"2025-10-21","close":287662.5312},{"date":"2025-10-22","close":299851.5938},{"date":"2025-10-23","close":300339.1562},{"date":"2025-10-24","close":317403.875},{"date":"2025-10-27","close":312040.6875},{"date":"2025-10-28","close":313990.9375},{"date":"2025-10-29","close":318866.5938},{"date":"2025-10-30","close":311553.125},{"date":"2025-10-31","close":302776.9688},{"date":"2025-11-03","close":303752.0938},{"date":"2025-11-04","close":304727.2188},{"date":"2025-11-05","close":297901.3438},{"date":"2025-11-06","close":297413.75},{"date":"2025-11-07","close":291563.0},{"date":"2025-11-10","close":295951.0625},{"date":"2025-11-11","close":295463.5312},{"date":"2025-11-12","close":310577.9688},{"date":"2025-11-13","close":313503.3438},{"date":"2025-11-14","close":306189.9375},{"date":"2025-11-17","close":306677.5},{"date":"2025-11-18","close":304727.2188},{"date":"2025-11-19","close":305702.3438},{"date":"2025-11-20","close":313503.3438},{"date":"2025-11-21","close":302776.9688},{"date":"2025-11-24","close":294975.9375},{"date":"2025-11-25","close":295959.2188},{"date":"2025-11-26","close":312182.9062},{"date":"2025-11-27","close":307758.25},{"date":"2025-11-28","close":304316.875},{"date":"2025-12-01","close":303825.25},{"date":"2025-12-02","close":303825.25},{"date":"2025-12-03","close":303333.625},{"date":"2025-12-04","close":301367.0938},{"date":"2025-12-05","close":305791.75},{"date":"2025-12-08","close":313657.7812},{"date":"2025-12-09","close":309724.75},{"date":"2025-12-10","close":309233.125},{"date":"2025-12-11","close":302842.0},{"date":"2025-12-12","close":314149.4062},{"date":"2025-12-15","close":312674.5312},{"date":"2025-12-16","close":302842.0},{"date":"2025-12-17","close":308249.875},{"date":"2025-12-18","close":297925.7188},{"date":"2025-12-19","close":297434.0938},{"date":"2025-12-22","close":299892.2188},{"date":"2025-12-23","close":298908.9688},{"date":"2025-12-24","close":308741.5},{"date":"2025-12-26","close":302842.0},{"date":"2025-12-29","close":308741.5},{"date":"2025-12-30","close":299892.2188},{"date":"2026-01-02","close":292517.8438},{"date":"2026-01-05","close":297434.0938},{"date":"2026-01-06","close":298908.9688},{"date":"2026-01-07","close":302842.0},{"date":"2026-01-08","close":295467.625},{"date":"2026-01-09","close":298908.9688},{"date":"2026-01-12","close":304316.875},{"date":"2026-01-13","close":346596.75},{"date":"2026-01-14","close":339222.3438},{"date":"2026-01-15","close":345613.5},{"date":"2026-01-16","close":325948.4688},{"date":"2026-01-19","close":341680.5},{"date":"2026-01-20","close":351513.0312},{"date":"2026-01-21","close":345121.875},{"date":"2026-01-22","close":353479.5625},{"date":"2026-01-23","close":361837.1875},{"date":"2026-01-26","close":358887.4375},{"date":"2026-01-27","close":353479.5625},{"date":"2026-01-28","close":371669.7188},{"date":"2026-01-29","close":357904.1875},{"date":"2026-01-30","close":341680.5},{"date":"2026-02-02","close":335781.0},{"date":"2026-02-03","close":351021.4062},{"date":"2026-02-04","close":357412.5312},{"date":"2026-02-05","close":360853.9375},{"date":"2026-02-06","close":353479.5312},{"date":"2026-02-09","close":357412.5312},{"date":"2026-02-10","close":364786.9375},{"date":"2026-02-11","close":365770.1875},{"date":"2026-02-12","close":376585.9688},{"date":"2026-02-13","close":369211.5938},{"date":"2026-02-19","close":382485.5},{"date":"2026-02-20","close":387401.7812},{"date":"2026-02-23","close":381502.25},{"date":"2026-02-24","close":392809.6562},{"date":"2026-02-25","close":399692.4375},{"date":"2026-02-26","close":403155.125},{"date":"2026-02-27","close":408596.4688},{"date":"2026-03-03","close":370506.9688},{"date":"2026-03-04","close":318072.0625},{"date":"2026-03-05","close":342805.5312},{"date":"2026-03-06","close":349730.875},{"date":"2026-03-09","close":332417.4688},{"date":"2026-03-10","close":339837.5},{"date":"2026-03-11","close":341321.5},{"date":"2026-03-12","close":343794.875},{"date":"2026-03-13","close":333406.8125},{"date":"2026-03-16","close":329944.125},{"date":"2026-03-17","close":338848.1562},{"date":"2026-03-18","close":345773.5312},{"date":"2026-03-19","close":334396.1562},{"date":"2026-03-20","close":339837.5},{"date":"2026-03-23","close":321534.7812},{"date":"2026-03-24","close":335880.1562},{"date":"2026-03-25","close":338353.5},{"date":"2026-03-26","close":338848.1875},{"date":"2026-03-27","close":338848.1875},{"date":"2026-03-30","close":339342.8125},{"date":"2026-03-31","close":328954.7812},{"date":"2026-04-01","close":342805.5312},{"date":"2026-04-02","close":337364.1562},{"date":"2026-04-03","close":345946.9375},{"date":"2026-04-06","close":345278.8438},{"date":"2026-04-07","close":341816.1875},{"date":"2026-04-08","close":358634.9062},{"date":"2026-04-09","close":363086.9375},{"date":"2026-04-10","close":365065.625},{"date":"2026-04-13","close":356161.5625},{"date":"2026-04-14","close":357645.5625},{"date":"2026-04-15","close":364076.2812},{"date":"2026-04-16","close":366054.9688},{"date":"2026-04-17","close":380895.0312},{"date":"2026-04-20","close":385347.0312},{"date":"2026-04-21","close":417005.8438},{"date":"2026-04-22","close":414037.8125},{"date":"2026-04-23","close":406123.1562},{"date":"2026-04-24","close":410575.1562},{"date":"2026-04-27","close":413048.4688},{"date":"2026-04-28","close":461526.0625},{"date":"2026-04-29","close":463999.375},{"date":"2026-04-30","close":457074.0},{"date":"2026-05-04","close":496647.5312},{"date":"2026-05-06","close":500604.875},{"date":"2026-05-07","close":529295.6875},{"date":"2026-05-08","close":519402.2812},{"date":"2026-05-11","close":506540.9062},{"date":"2026-05-12","close":473892.75},{"date":"2026-05-13","close":473398.0938},{"date":"2026-05-14","close":481312.7812},{"date":"2026-05-15","close":462515.4062},{"date":"2026-05-18","close":458063.3438},{"date":"2026-05-19","close":435803.25},{"date":"2026-05-20","close":412553.8125},{"date":"2026-05-21","close":438771.2812},{"date":"2026-05-22","close":442728.625},{"date":"2026-05-26","close":439250.4062},{"date":"2026-05-27","close":420865.4688},{"date":"2026-05-28","close":417387.25},{"date":"2026-05-29","close":420865.4688},{"date":"2026-06-01","close":410430.8125},{"date":"2026-06-02","close":396517.9062},{"date":"2026-06-04","close":399499.2188},{"date":"2026-06-05","close":387573.875},{"date":"2026-06-08","close":356766.7188},{"date":"2026-06-09","close":362232.5},{"date":"2026-06-10","close":360741.8438},{"date":"2026-06-11","close":355772.9375},{"date":"2026-06-12","close":374654.75},{"date":"2026-06-15","close":392542.7812},{"date":"2026-06-16","close":387573.875},{"date":"2026-06-17","close":382108.0938},{"date":"2026-06-18","close":364716.9688},{"date":"2026-06-19","close":354282.2812},{"date":"2026-06-22","close":344344.5},{"date":"2026-06-23","close":319996.9062},{"date":"2026-06-24","close":329437.8125},{"date":"2026-06-25","close":320990.6875},{"date":"2026-06-26","close":303102.6562},{"date":"2026-06-29","close":330928.4688},{"date":"2026-06-30","close":315028.0},{"date":"2026-07-01","close":313040.4375},{"date":"2026-07-02","close":315524.875},{"date":"2026-07-03","close":318009.3438},{"date":"2026-07-06","close":319500.0},{"date":"2026-07-07","close":313537.3438},{"date":"2026-07-08","close":302108.875},{"date":"2026-07-09","close":295152.4062},{"date":"2026-07-10","close":311549.7812},{"date":"2026-07-13","close":306084.0},{"date":"2026-07-14","close":301611.9688},{"date":"2026-07-15","close":312543.5625},{"date":"2026-07-16","close":309562.2188},{"date":"2026-07-20","close":300618.1875},{"date":"2026-07-21","close":301115.0938},{"date":"2026-07-22","close":301115.0938},{"date":"2026-07-23","close":321487.5625},{"date":"2026-07-24","close":311052.875},{"date":"2026-07-27","close":314034.2188},{"date":"2026-07-28","close":297139.9688},{"date":"2026-07-29","close":286705.2812},{"date":"2026-07-30","close":298630.6562},{"date":"2026-07-31","close":310556.0},{"date":"2026-08-03","close":301611.9688},{"date":"2026-08-04","close":311052.875},{"date":"2026-08-05","close":315028.0},{"date":"2026-08-06","close":317015.5625},{"date":"2026-08-07","close":328940.9062},{"date":"2026-08-10","close":333909.8125},{"date":"2026-08-11","close":324468.9062},{"date":"2026-08-12","close":322978.2188},{"date":"2026-08-13","close":323475.125},{"date":"2026-08-14","close":331922.25},{"date":"2026-08-18","close":322481.3438},{"date":"2026-08-19","close":318009.3438},{"date":"2026-08-20","close":319500.0},{"date":"2026-08-21","close":310000.0},{"date":"2026-08-24","close":327500.0},{"date":"2026-08-25","close":332000.0},{"date":"2026-08-26","close":328000.0},{"date":"2026-08-27","close":339500.0},{"date":"2026-08-28","close":337500.0},{"date":"2026-08-31","close":338500.0},{"date":"2026-09-01","close":341000.0},{"date":"2026-09-02","close":330000.0},{"date":"2026-09-03","close":342000.0},{"date":"2026-09-04","close":337000.0},{"date":"2026-09-07","close":335500.0},{"date":"2026-09-08","close":328500.0},{"date":"2026-09-09","close":337000.0},{"date":"2026-09-10","close":339000.0},{"date":"2026-09-11","close":334000.0},{"date":"2026-09-14","close":321500.0},{"date":"2026-09-15","close":332000.0},{"date":"2026-09-16","close":327000.0},{"date":"2026-09-17","close":328000.0},{"date":"2026-09-18","close":325500.0},{"date":"2026-09-21","close":319500.0},{"date":"2026-09-22","close":317500.0},{"date":"2026-09-23","close":311500.0},{"date":"2026-09-28","close":313500.0},{"date":"2026-09-29","close":306500.0},{"date":"2026-09-30","close":306500.0},{"date":"2026-10-01","close":307500.0},{"date":"2026-10-02","close":311500.0},{"date":"2026-10-06","close":319000.0},{"date":"2026-10-07","close":308000.0},{"date":"2026-10-08","close":305500.0},{"date":"2026-10-12","close":298000.0},{"date":"2026-10-13","close":298500.0},{"date":"2026-10-14","close":308000.0},{"date":"2026-10-15","close":288500.0},{"date":"2026-10-16","close":297000.0},{"date":"2026-10-19","close":311000.0},{"date":"2026-10-20","close":299500.0},{"date":"2026-10-21","close":301500.0},{"date":"2026-10-22","close":286000.0},{"date":"2026-10-23","close":274000.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":96092.0,"foreign_net":-26934.0,"institution_net":-69158.0},{"date":"2026-10-21","retail_net":25168.0,"foreign_net":8454.0,"institution_net":-33622.0},{"date":"2026-10-20","retail_net":5920.0,"foreign_net":-2096.0,"institution_net":-3824.0},{"date":"2026-10-19","retail_net":-90228.0,"foreign_net":-1078.0,"institution_net":91306.0},{"date":"2026-10-16","retail_net":-38863.0,"foreign_net":63506.0,"institution_net":-24643.0},{"date":"2026-10-15","retail_net":12744.0,"foreign_net":-9122.0,"institution_net":-3622.0},{"date":"2026-10-14","retail_net":-69203.0,"foreign_net":20316.0,"institution_net":48887.0},{"date":"2026-10-13","retail_net":11348.0,"foreign_net":-91325.0,"institution_net":79977.0},{"date":"2026-10-12","retail_net":8031.0,"foreign_net":-38587.0,"institution_net":30556.0},{"date":"2026-10-08","retail_net":-4802.0,"foreign_net":-12511.0,"institution_net":17313.0},{"date":"2026-10-07","retail_net":109870.0,"foreign_net":-69904.0,"institution_net":-39966.0},{"date":"2026-10-06","retail_net":2649.0,"foreign_net":-11296.0,"institution_net":8647.0},{"date":"2026-10-02","retail_net":17024.0,"foreign_net":-30818.0,"institution_net":13794.0},{"date":"2026-10-01","retail_net":68382.0,"foreign_net":-61232.0,"institution_net":-7150.0},{"date":"2026-09-30","retail_net":12696.0,"foreign_net":-1940.0,"institution_net":-10756.0},{"date":"2026-09-29","retail_net":78925.0,"foreign_net":-44963.0,"institution_net":-33962.0},{"date":"2026-09-28","retail_net":-37470.0,"foreign_net":21924.0,"institution_net":15546.0},{"date":"2026-09-23","retail_net":77413.0,"foreign_net":-31460.0,"institution_net":-45953.0},{"date":"2026-09-22","retail_net":36072.0,"foreign_net":-5560.0,"institution_net":-30512.0},{"date":"2026-09-21","retail_net":40839.0,"foreign_net":-29843.0,"institution_net":-10996.0},{"date":"2026-09-18","retail_net":30602.0,"foreign_net":-38812.0,"institution_net":8210.0},{"date":"2026-09-17","retail_net":6117.0,"foreign_net":-2782.0,"institution_net":-3335.0},{"date":"2026-09-16","retail_net":12367.0,"foreign_net":-26481.0,"institution_net":14114.0},{"date":"2026-09-15","retail_net":-52455.0,"foreign_net":15242.0,"institution_net":37213.0},{"date":"2026-09-14","retail_net":-29208.0,"foreign_net":7130.0,"institution_net":22078.0},{"date":"2026-09-11","retail_net":-16236.0,"foreign_net":10761.0,"institution_net":5475.0},{"date":"2026-09-10","retail_net":-45092.0,"foreign_net":56189.0,"institution_net":-11097.0},{"date":"2026-09-09","retail_net":-59955.0,"foreign_net":37273.0,"institution_net":22682.0},{"date":"2026-09-08","retail_net":42226.0,"foreign_net":-29454.0,"institution_net":-12772.0},{"date":"2026-09-07","retail_net":62954.0,"foreign_net":-72297.0,"institution_net":9343.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":96092.0,"foreign_net":-26934.0,"institution_net":-69158.0},"d3":{"retail_net":127180.0,"foreign_net":-20576.0,"institution_net":-106604.0},"d7":{"retail_net":-58370.0,"foreign_net":53046.0,"institution_net":5324.0},"d14":{"retail_net":154132.0,"foreign_net":-262627.0,"institution_net":108495.0},"d30":{"retail_net":313927.0,"foreign_net":-397700.0,"institution_net":83773.0}},"analysis":"최근 5일 외국인 순매수 4.19만, 기관 순매수 -3.99만. 30일 누적: 외국인 -39.77만, 기관 8.38만.","foreign_flow":41852.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-39941.0},"insider_trades":[],"price_analysis":{"current":275500.0,"low_30d":272000.0,"support":279050.0,"high_30d":342500.0,"change_1d":-3.7,"change_7d":-11.4,"change_30d":-16.1,"resistance":335450.0,"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":0.75,"per":17.4,"quarter":"2024-Q2"},{"pbr":0.8,"per":17.24,"quarter":"2024-Q3"},{"pbr":0.53,"per":15.93,"quarter":"2024-Q4"},{"pbr":0.58,"per":24.47,"quarter":"2025-Q1"},{"pbr":0.56,"per":71.53,"quarter":"2025-Q2"},{"pbr":0.58,"per":150.45,"quarter":"2025-Q3"},{"pbr":0.64,"per":37.1,"quarter":"2025-Q4"},{"pbr":0.69,"per":29.17,"quarter":"2026-Q1"},{"pbr":0.66,"per":16.12,"quarter":"2026-Q2"},{"pbr":0.34,"per":14.1,"quarter":"현재"}],"timeline":[{"close":344258.4375,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":367521.5312,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":241991.4688,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":268234.4375,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":254009.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":269135.0625,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":299892.2188,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":328954.7812,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":315028.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.64,"pbr_5y_low":0.53,"per_5y_avg":42.16,"per_5y_low":15.93,"current_pbr":0.34,"current_per":14.1,"pbr_5y_high":0.8,"per_5y_high":150.45,"pbr_5y_median":0.64,"per_5y_median":24.47,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["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":"Basic Materials","industry":"STEEL"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +7.7%"},"momentum":{"grade":"D","reason":"RSI 41"},"valuation":{"grade":"C","reason":"PER 14.1x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 1.2%"},"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":0.69,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.19,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":1.98,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.71,"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":8.62,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":3.06,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":1.94,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.75,"per":17.4,"close":344258.4375,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.8,"per":17.24,"close":367521.5312,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.53,"per":15.93,"close":241991.4688,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.58,"per":24.47,"close":268234.4375,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.56,"per":71.53,"close":254009.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.58,"per":150.45,"close":269135.0625,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.64,"per":37.1,"close":299892.2188,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.69,"per":29.17,"close":328954.7812,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.66,"per":16.12,"close":315028.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"14.1배"},{"label":"PBR","value":"0.3배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"1.2%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":9607.51,"pbr":null,"per":null,"roa":0.00693916435710233,"roe":0.011865286198647122,"revenue":19258684353345.0,"market_cap":null,"net_income":761314069991.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.08616075871168179,"total_assets":109712644176209.0,"total_equity":64163144255029.0,"profit_margin":0.03953094905253842,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":819013515966.0,"operating_margin":0.042526971258228616},{"eps":8710.17,"pbr":0.63,"per":57.14,"roa":0.005015338093070458,"roe":0.008571744506785378,"revenue":17876106277867.0,"market_cap":36609600000000.0,"net_income":543389929036.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.08482904508726943,"total_assets":108345622758072.0,"total_equity":63393155104641.0,"profit_margin":0.030397555294733793,"dividend_yield":2.17,"fiscal_quarter":"Q1","operating_income":706831933233.0,"operating_margin":0.03954059806123172},{"eps":-4978.556132293444,"pbr":null,"per":null,"roa":-0.0029525955588516526,"roe":-0.0049791956064847405,"revenue":16841481487748.0,"market_cap":null,"net_income":-310590725156.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.061084483537294926,"total_assets":105192437963565.0,"total_equity":62377691037383.0,"profit_margin":-0.01844200733658446,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":12683525138.0,"operating_margin":0.0007531121978329004},{"eps":6201.556238198111,"pbr":null,"per":null,"roa":0.003771028766176876,"roe":0.006234795058836246,"revenue":17261041337141.0,"market_cap":null,"net_income":386913560254.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.08203805305569975,"total_assets":102601593423075.0,"total_equity":62057141670703.0,"profit_margin":0.022415424000026506,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":638766533961.0,"operating_margin":0.0370062571246238},{"eps":1343.2163679529638,"pbr":null,"per":null,"roa":0.0008288880640814053,"roe":0.001383828356054273,"revenue":17555587387894.0,"market_cap":null,"net_income":83846022696.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.07891249110134102,"total_assets":101154819726980.0,"total_equity":60589900712160.0,"profit_margin":0.004776030607430351,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":607172109226.0,"operating_margin":0.03458569034521137},{"eps":5517.1249862698105,"pbr":null,"per":null,"roa":0.003370755589014372,"roe":0.005581544222247237,"revenue":17436775980004.0,"market_cap":null,"net_income":344234614472.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.0766126619872244,"total_assets":102123872639682.0,"total_equity":61673723393596.0,"profit_margin":0.01974187285922343,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":568441042504.0,"operating_margin":0.032600123047739564},{"eps":-11272.99976375293,"pbr":null,"per":null,"roa":-0.006801213336355216,"roe":-0.011444585949073298,"revenue":17805143759554.0,"market_cap":null,"net_income":-703274017259.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.060802779546393175,"total_assets":103404198997805.0,"total_equity":61450367919684.0,"profit_margin":-0.03949836220118316,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":95384564154.0,"operating_margin":0.0053571352998943314},{"eps":7963.6725278821,"pbr":null,"per":null,"roa":0.004856431278600338,"roe":0.008117377419052302,"revenue":18321368302443.0,"market_cap":null,"net_income":496819310582.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.08222677519943311,"total_assets":102301315941855.0,"total_equity":61204411835763.0,"profit_margin":0.02711693266467185,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":743166593794.0,"operating_margin":0.04056283250934402},{"eps":8755.538399730993,"pbr":null,"per":null,"roa":0.0051879155875639935,"roe":0.008923404298180726,"revenue":18509680963034.0,"market_cap":null,"net_income":546220419825.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.08076839568400365,"total_assets":105287067726073.0,"total_equity":61212111608163.0,"profit_margin":0.029509985661874245,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":751999831661.0,"operating_margin":0.04062737943257},{"eps":9742.560040104798,"pbr":null,"per":null,"roa":0.005885879933210859,"roe":0.010063694020871981,"revenue":18051950135080.0,"market_cap":null,"net_income":607814608904.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.07361159463606678,"total_assets":103266566053179.0,"total_equity":60396769580176.0,"profit_margin":0.0336703017876637,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":583022283295.0,"operating_margin":0.03229691412464209},{"eps":-5144.161395064416,"pbr":null,"per":null,"roa":-0.003179165612416186,"roe":-0.00537883276059895,"revenue":77127197108585.0,"market_cap":null,"net_income":-320922125925.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.014243671965731503,"total_assets":100945394185079.0,"total_equity":59663897393468.0,"profit_margin":-0.004160946306309869,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":304274846777.0,"operating_margin":0.003945104427282906},{"eps":6434.0,"pbr":null,"per":null,"roa":0.00534616949937008,"roe":0.009125049616930513,"revenue":18960831547970.0,"market_cap":null,"net_income":550501897235.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.10078938399384717,"total_assets":102971276406381.0,"total_equity":60328647004133.0,"profit_margin":0.02903363683403106,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1196215841185.0,"operating_margin":0.06308878585618098}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":19787.937,"per":17.4,"date":"2024-06","close":344258.44,"source":"reported"},{"eps":19787.937,"per":16.85,"date":"2024-07","close":333352.19,"source":"reported"},{"eps":19787.937,"per":16.3,"date":"2024-08","close":322445.94,"source":"reported"},{"eps":21317.6096,"per":17.24,"date":"2024-09","close":367521.53,"source":"reported"},{"eps":21317.6096,"per":15.02,"date":"2024-10","close":320268.75,"source":"reported"},{"eps":21317.6096,"per":12.65,"date":"2024-11","close":269674.91,"source":"reported"},{"eps":15188.7712,"per":15.93,"date":"2024-12","close":241991.47,"source":"reported"},{"eps":15188.7712,"per":16.37,"date":"2025-01","close":248673.69,"source":"reported"},{"eps":15188.7712,"per":17.28,"date":"2025-02","close":262455.62,"source":"reported"},{"eps":10963.3362,"per":24.47,"date":"2025-03","close":268234.44,"source":"reported"},{"eps":10963.3362,"per":22.89,"date":"2025-04","close":250897.94,"source":"reported"},{"eps":10963.3362,"per":22.19,"date":"2025-05","close":243303.66,"source":"reported"},{"eps":3551.0141,"per":71.53,"date":"2025-06","close":254009.0,"source":"reported"},{"eps":3551.0141,"per":84.02,"date":"2025-07","close":298368.97,"source":"reported"},{"eps":3551.0141,"per":78.4,"date":"2025-08","close":278398.78,"source":"reported"},{"eps":1788.8978,"per":150.45,"date":"2025-09","close":269135.06,"source":"reported"},{"eps":1788.8978,"per":169.25,"date":"2025-10","close":302776.97,"source":"reported"},{"eps":1788.8978,"per":170.11,"date":"2025-11","close":304316.88,"source":"reported"},{"eps":8083.3415,"per":37.1,"date":"2025-12","close":299892.22,"source":"reported"},{"eps":8083.3415,"per":42.27,"date":"2026-01","close":341680.5,"source":"reported"},{"eps":8083.3415,"per":50.55,"date":"2026-02","close":408596.47,"source":"reported"},{"eps":11276.3865,"per":29.17,"date":"2026-03","close":328954.78,"source":"reported"},{"eps":11276.3865,"per":40.53,"date":"2026-04","close":457074.0,"source":"reported"},{"eps":11276.3865,"per":37.32,"date":"2026-05","close":420865.47,"source":"reported"},{"eps":19540.6801,"per":16.12,"date":"2026-06","close":315028.0,"source":"reported"},{"eps":19540.6801,"per":15.89,"date":"2026-07","close":310556.0,"source":"reported"},{"eps":19540.6801,"per":17.32,"date":"2026-08","close":338500.0,"source":"reported"},{"eps":19540.6801,"per":15.69,"date":"2026-09","close":306500.0,"source":"reported"},{"eps":19540.6801,"per":14.02,"date":"2026-10","close":274000.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":43.25,"std":45.15,"count":29,"current":14.02,"lower_1sd":0.0,"upper_1sd":88.4},"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":"POSCO홀딩스","phase":"above-fold","symbol_resolved":true}